Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.64 | 12.77 | 12.47 | 12.70 | 524,469 | +0.06(+0.47%) |
May 27, 2022 | 12.54 | 12.65 | 12.47 | 12.64 | 295,589 | +0.14(+1.08%) |
May 26, 2022 | 12.36 | 12.52 | 12.30 | 12.51 | 294,203 | +0.25(+2.00%) |
May 25, 2022 | 12.22 | 12.45 | 12.19 | 12.26 | 281,593 | +0.04(+0.35%) |
May 24, 2022 | 12.13 | 12.30 | 12.03 | 12.22 | 322,289 | +0.09(+0.77%) |
May 23, 2022 | 12.21 | 12.28 | 12.10 | 12.13 | 239,149 | +0.01(+0.07%) |
May 20, 2022 | 12.12 | 12.15 | 11.93 | 12.12 | 290,561 | +0.04(+0.35%) |
May 19, 2022 | 12.14 | 12.24 | 12.05 | 12.08 | 303,709 | -0.12(-0.97%) |
May 18, 2022 | 12.08 | 12.30 | 12.03 | 12.19 | 443,022 | +0.06(+0.49%) |
May 17, 2022 | 11.95 | 12.21 | 11.92 | 12.14 | 479,615 | +0.31(+2.65%) |
May 16, 2022 | 12.02 | 12.09 | 11.76 | 11.82 | 451,956 | -0.19(-1.62%) |
May 13, 2022 | 12.01 | 12.11 | 11.87 | 12.02 | 479,712 | +0.03(+0.21%) |
May 12, 2022 | 11.94 | 12.03 | 11.69 | 11.99 | 605,541 | +0.03(+0.28%) |
May 11, 2022 | 12.01 | 12.23 | 11.89 | 11.96 | 438,550 | +0.05(+0.43%) |
May 10, 2022 | 11.97 | 12.13 | 11.64 | 11.91 | 532,647 | +0.03(+0.21%) |
May 09, 2022 | 11.70 | 11.99 | 11.57 | 11.88 | 792,849 | +0.02(+0.14%) |
May 06, 2022 | 12.48 | 12.48 | 11.80 | 11.87 | 1,281,379 | -0.83(-6.53%) |
May 05, 2022 | 12.95 | 12.95 | 12.59 | 12.69 | 315,366 | -0.34(-2.60%) |
May 04, 2022 | 12.69 | 13.05 | 12.63 | 13.03 | 358,133 | +0.38(+3.01%) |
May 03, 2022 | 12.51 | 12.74 | 12.48 | 12.65 | 371,728 | +0.18(+1.42%) |
May 02, 2022 | 12.73 | 12.98 | 12.33 | 12.47 | 633,606 | -0.20(-1.60%) |
Apr 29, 2022 | 12.75 | 12.84 | 12.52 | 12.68 | 533,456 | -0.14(-1.06%) |
Apr 28, 2022 | 12.81 | 12.89 | 12.69 | 12.81 | 228,296 | +0.08(+0.60%) |
Apr 27, 2022 | 12.82 | 12.95 | 12.70 | 12.74 | 296,255 | -0.09(-0.72%) |
Apr 26, 2022 | 12.96 | 13.07 | 12.74 | 12.83 | 354,525 | -0.22(-1.69%) |
Apr 25, 2022 | 13.04 | 13.06 | 12.77 | 13.05 | 356,077 | -0.02(-0.13%) |
Apr 22, 2022 | 13.29 | 13.40 | 13.05 | 13.07 | 190,955 | -0.24(-1.78%) |
Apr 21, 2022 | 13.49 | 13.52 | 13.26 | 13.30 | 214,713 | -0.08(-0.57%) |
Apr 20, 2022 | 13.31 | 13.60 | 13.31 | 13.38 | 322,556 | +0.05(+0.38%) |
Apr 19, 2022 | 13.09 | 13.38 | 13.06 | 13.33 | 317,111 | +0.31(+2.40%) |
Apr 18, 2022 | 12.98 | 13.11 | 12.95 | 13.02 | 323,571 | +0.03(+0.26%) |
Apr 14, 2022 | 12.97 | 13.07 | 12.89 | 12.98 | 239,487 | -0.01(-0.07%) |
Apr 13, 2022 | 12.91 | 13.02 | 12.82 | 12.99 | 244,485 | +0.08(+0.59%) |
Apr 12, 2022 | 13.05 | 13.28 | 12.84 | 12.91 | 312,239 | -0.14(-1.04%) |
Apr 11, 2022 | 13.13 | 13.28 | 13.03 | 13.05 | 254,294 | -0.10(-0.77%) |
Apr 08, 2022 | 13.47 | 13.56 | 13.13 | 13.15 | 362,412 | -0.25(-1.89%) |
Apr 07, 2022 | 13.72 | 13.74 | 13.40 | 13.40 | 346,375 | -0.31(-2.28%) |
Apr 06, 2022 | 13.84 | 13.95 | 13.68 | 13.72 | 251,462 | -0.13(-0.92%) |
Apr 05, 2022 | 13.94 | 14.07 | 13.84 | 13.84 | 213,001 | -0.09(-0.67%) |
Apr 04, 2022 | 14.16 | 14.16 | 13.88 | 13.94 | 250,886 | -0.16(-1.14%) |
Apr 01, 2022 | 14.15 | 14.21 | 13.98 | 14.10 | 225,628 | +0.06(+0.42%) |
Mar 31, 2022 | 14.24 | 14.30 | 14.04 | 14.04 | 207,291 | -0.19(-1.31%) |
Mar 30, 2022 | 14.45 | 14.48 | 14.17 | 14.22 | 175,512 | -0.20(-1.41%) |
Mar 29, 2022 | 14.39 | 14.58 | 14.29 | 14.43 | 226,636 | +0.14(+0.95%) |
Mar 28, 2022 | 14.38 | 14.44 | 14.13 | 14.29 | 246,866 | -0.02(-0.12%) |
Mar 25, 2022 | 13.95 | 14.33 | 13.92 | 14.31 | 289,939 | +0.43(+3.11%) |
Mar 24, 2022 | 13.97 | 14.04 | 13.85 | 13.88 | 174,225 | -0.03(-0.18%) |
Mar 23, 2022 | 14.17 | 14.25 | 13.89 | 13.90 | 202,112 | -0.23(-1.62%) |
Mar 22, 2022 | 14.08 | 14.28 | 13.95 | 14.13 | 281,787 | +0.16(+1.15%) |
Mar 21, 2022 | 13.95 | 14.10 | 13.87 | 13.97 | 217,171 | +0.04(+0.30%) |
Mar 18, 2022 | 13.89 | 13.95 | 13.68 | 13.93 | 368,289 | +0.04(+0.30%) |
Mar 17, 2022 | 13.98 | 14.04 | 13.83 | 13.89 | 202,019 | -0.16(-1.14%) |
Mar 16, 2022 | 13.93 | 14.09 | 13.90 | 14.05 | 188,392 | +0.16(+1.16%) |
Mar 15, 2022 | 13.91 | 14.03 | 13.78 | 13.89 | 178,944 | -0.01(-0.06%) |
Mar 14, 2022 | 13.94 | 14.15 | 13.85 | 13.89 | 182,227 | +0.02(+0.12%) |
Mar 11, 2022 | 14.03 | 14.15 | 13.86 | 13.88 | 204,354 | -0.11(-0.79%) |
Mar 10, 2022 | 13.98 | 14.01 | 13.87 | 13.99 | 187,841 | -0.08(-0.54%) |
Mar 09, 2022 | 14.15 | 14.24 | 14.05 | 14.06 | 226,683 | +0.10(+0.73%) |
Mar 08, 2022 | 14.24 | 14.26 | 13.95 | 13.96 | 290,158 | -0.19(-1.32%) |
Mar 07, 2022 | 14.33 | 14.44 | 14.12 | 14.15 | 262,817 | -0.18(-1.23%) |
Mar 04, 2022 | 14.32 | 14.34 | 14.10 | 14.32 | 287,221 | -0.12(-0.81%) |
Mar 03, 2022 | 14.29 | 14.47 | 14.23 | 14.44 | 226,522 | +0.18(+1.28%) |
Mar 02, 2022 | 14.01 | 14.32 | 14.01 | 14.26 | 244,220 | +0.32(+2.33%) |
Mar 01, 2022 | 14.25 | 14.30 | 13.79 | 13.93 | 353,683 | -0.35(-2.45%) |
Feb 28, 2022 | 14.32 | 14.39 | 14.15 | 14.28 | 424,056 | -0.14(-0.98%) |
Feb 25, 2022 | 13.94 | 14.45 | 14.25 | 14.42 | 491,464 | +0.48(+3.46%) |
Feb 24, 2022 | 14.05 | 14.08 | 13.58 | 13.94 | 679,794 | -0.33(-2.33%) |
Feb 23, 2022 | 14.27 | 14.42 | 14.17 | 14.27 | 369,921 | +0.10(+0.70%) |
Feb 22, 2022 | 14.18 | 14.27 | 14.06 | 14.17 | 282,355 | -0.04(-0.29%) |
Feb 18, 2022 | 14.22 | 0 | +0.11(+0.77%) | |||
Feb 17, 2022 | 14.14 | 14.16 | 14.02 | 14.11 | 288,705 | -0.07(-0.47%) |
Feb 16, 2022 | 14.19 | 14.34 | 14.13 | 14.17 | 204,577 | -0.02(-0.12%) |
Feb 15, 2022 | 14.12 | 14.27 | 14.11 | 14.19 | 173,873 | +0.12(+0.89%) |
Feb 14, 2022 | 14.18 | 14.26 | 14.00 | 14.07 | 228,151 | -0.12(-0.82%) |
Feb 11, 2022 | 14.14 | 14.36 | 14.10 | 14.18 | 236,791 | +0.07(+0.47%) |
Feb 10, 2022 | 14.20 | 14.36 | 14.04 | 14.12 | 276,149 | -0.09(-0.64%) |
Feb 09, 2022 | 14.40 | 14.40 | 14.15 | 14.21 | 255,436 | -0.19(-1.33%) |
Feb 08, 2022 | 14.27 | 14.45 | 14.22 | 14.40 | 226,202 | +0.16(+1.11%) |
Feb 07, 2022 | 14.31 | 14.39 | 14.22 | 14.24 | 198,875 | -0.02(-0.12%) |
Feb 04, 2022 | 14.26 | 14.35 | 14.10 | 14.26 | 227,556 | +0.10(+0.70%) |
Feb 03, 2022 | 14.21 | 14.14 | 14.16 | 231,316 | -0.06(-0.41%) | |
Feb 02, 2022 | 14.51 | 14.55 | 14.15 | 14.22 | 302,071 | -0.28(-1.95%) |
Feb 01, 2022 | 14.43 | 14.54 | 14.26 | 14.50 | 288,551 | +0.04(+0.29%) |
Jan 31, 2022 | 14.35 | 14.48 | 14.46 | 323,950 | +0.10(+0.70%) | |
Jan 28, 2022 | 14.28 | 14.42 | 13.95 | 14.36 | 319,586 | +0.11(+0.76%) |
Jan 27, 2022 | 14.52 | 14.72 | 14.19 | 14.25 | 251,839 | -0.25(-1.72%) |
Jan 26, 2022 | 14.76 | 14.86 | 14.43 | 14.50 | 264,216 | -0.23(-1.58%) |
Jan 25, 2022 | 14.59 | 14.83 | 14.50 | 14.73 | 246,234 | +0.03(+0.17%) |
Jan 24, 2022 | 14.56 | 14.71 | 14.42 | 14.71 | 317,209 | +0.07(+0.45%) |
Jan 21, 2022 | 14.90 | 15.06 | 14.63 | 14.64 | 302,754 | -0.22(-1.46%) |
Jan 20, 2022 | 15.11 | 15.25 | 14.84 | 14.86 | 230,737 | -0.25(-1.65%) |
Jan 19, 2022 | 15.15 | 15.27 | 14.95 | 15.11 | 360,883 | +0.07(+0.44%) |
Jan 18, 2022 | 15.11 | 15.18 | 15.00 | 15.04 | 178,520 | -0.07(-0.44%) |
Jan 14, 2022 | 15.11 | 0 | -0.01(-0.05%) | |||
Jan 13, 2022 | 15.18 | 15.31 | 15.11 | 15.11 | 163,040 | -0.02(-0.11%) |
Jan 12, 2022 | 15.07 | 15.17 | 14.99 | 15.13 | 271,653 | +0.12(+0.78%) |
Jan 11, 2022 | 15.02 | 15.09 | 14.86 | 15.01 | 206,819 | -0.02(-0.17%) |
Jan 10, 2022 | 15.30 | 15.30 | 14.96 | 15.04 | 177,742 | -0.21(-1.36%) |
Jan 07, 2022 | 15.20 | 15.28 | 15.11 | 15.25 | 187,416 | +0.05(+0.33%) |
Jan 06, 2022 | 15.09 | 15.28 | 15.09 | 15.20 | 150,088 | +0.18(+1.22%) |
Jan 05, 2022 | 15.25 | 15.25 | 15.01 | 15.01 | 213,866 | -0.13(-0.88%) |
Jan 04, 2022 | 15.14 | 15.33 | 15.13 | 15.15 | 192,856 | +0.15(+1.00%) |
Jan 03, 2022 | 14.89 | 15.06 | 14.82 | 15.00 | 258,861 | +0.13(+0.90%) |
Dec 31, 2021 | 14.91 | 15.00 | 14.82 | 14.86 | 191,288 | -0.04(-0.28%) |
Dec 30, 2021 | 14.89 | 15.03 | 14.86 | 14.91 | 184,127 | +0.01(+0.06%) |
Dec 29, 2021 | 14.94 | 15.03 | 14.89 | 14.90 | 169,149 | +0.02(+0.11%) |
Dec 28, 2021 | 14.87 | 15.00 | 14.86 | 14.88 | 198,808 | +0.04(+0.28%) |
Dec 27, 2021 | 14.81 | 14.86 | 14.52 | 14.84 | 313,053 | +0.13(+0.91%) |
Dec 23, 2021 | 14.66 | 14.81 | 14.62 | 14.71 | 138,022 | +0.05(+0.34%) |
Dec 22, 2021 | 14.61 | 14.71 | 14.53 | 14.66 | 155,695 | +0.07(+0.46%) |
Dec 21, 2021 | 14.54 | 14.77 | 14.53 | 14.59 | 181,091 | +0.15(+1.04%) |
Dec 20, 2021 | 14.47 | 14.47 | 14.10 | 14.44 | 387,907 | -0.18(-1.25%) |
Dec 17, 2021 | 14.74 | 14.76 | 14.46 | 14.62 | 456,649 | -0.18(-1.24%) |
Dec 16, 2021 | 14.81 | 15.07 | 14.74 | 14.81 | 211,317 | +0.08(+0.56%) |
Dec 15, 2021 | 15.11 | 15.11 | 14.67 | 14.72 | 289,313 | -0.24(-1.61%) |
Dec 14, 2021 | 14.82 | 15.17 | 14.82 | 14.96 | 727,591 | +0.22(+1.52%) |
Dec 13, 2021 | 15.04 | 15.13 | 14.73 | 14.74 | 225,947 | -0.32(-2.10%) |
Dec 10, 2021 | 15.13 | 15.14 | 14.98 | 15.06 | 125,828 | +0.04(+0.28%) |
Dec 09, 2021 | 15.15 | 15.15 | 14.99 | 15.01 | 121,175 | -0.21(-1.37%) |
Dec 08, 2021 | 15.22 | 15.27 | 15.09 | 15.22 | 158,712 | +0.09(+0.60%) |
Dec 07, 2021 | 15.24 | 15.34 | 15.06 | 15.13 | 167,488 | -0.02(-0.11%) |
Dec 06, 2021 | 15.06 | 15.38 | 15.06 | 15.15 | 180,688 | +0.15(+1.00%) |
Dec 03, 2021 | 15.16 | 15.16 | 14.91 | 15.00 | 175,152 | -0.16(-1.04%) |
Dec 02, 2021 | 15.02 | 15.31 | 14.99 | 15.16 | 200,068 | +0.24(+1.62%) |
Dec 01, 2021 | 15.21 | 15.47 | 14.90 | 14.91 | 279,376 | -0.06(-0.39%) |
Nov 30, 2021 | 15.15 | 15.36 | 14.86 | 14.97 | 715,154 | -0.32(-2.12%) |
Nov 29, 2021 | 15.62 | 15.64 | 15.24 | 15.30 | 217,019 | -0.11(-0.74%) |
Nov 26, 2021 | 15.73 | 15.75 | 15.21 | 15.41 | 245,620 | -0.52(-3.29%) |
Nov 24, 2021 | 15.98 | 16.06 | 15.89 | 15.94 | 126,475 | -0.06(-0.36%) |
Nov 23, 2021 | 16.04 | 16.16 | 15.94 | 15.99 | 167,524 | +0.03(+0.21%) |
Nov 22, 2021 | 15.88 | 16.14 | 15.85 | 15.96 | 241,403 | +0.12(+0.78%) |
Nov 19, 2021 | 15.77 | 15.89 | 15.63 | 15.84 | 191,305 | -0.07(-0.41%) |
Nov 18, 2021 | 16.06 | 15.91 | 15.84 | 15.90 | 162,773 | -0.16(-0.97%) |
Nov 17, 2021 | 16.04 | 16.07 | 15.89 | 16.06 | 166,490 | -0.05(-0.31%) |
Nov 16, 2021 | 16.30 | 16.36 | 16.06 | 16.11 | 192,439 | -0.24(-1.45%) |
Nov 15, 2021 | 16.35 | 16.44 | 16.30 | 16.35 | 116,633 | -0.01(-0.05%) |
Nov 12, 2021 | 16.59 | 16.59 | 16.29 | 16.35 | 150,157 | -0.22(-1.33%) |
Nov 11, 2021 | 16.62 | 16.65 | 16.51 | 16.57 | 106,419 | +0.01(+0.05%) |
Nov 10, 2021 | 16.47 | 16.57 | 114,888 | +0.14(+0.85%) | ||
Nov 09, 2021 | 16.41 | 16.52 | 16.35 | 16.43 | 133,412 | -0.07(-0.45%) |
Nov 08, 2021 | 16.45 | 16.66 | 16.40 | 16.50 | 147,289 | -0.06(-0.35%) |
Nov 05, 2021 | 16.21 | 16.58 | 16.21 | 16.56 | 208,037 | +0.45(+2.80%) |
Nov 04, 2021 | 16.12 | 16.30 | 15.98 | 16.11 | 169,339 | -0.02(-0.10%) |
Nov 03, 2021 | 15.98 | 16.30 | 15.98 | 16.12 | 151,262 | +0.14(+0.87%) |
Nov 02, 2021 | 16.24 | 16.34 | 15.96 | 15.98 | 249,541 | -0.19(-1.17%) |
Nov 01, 2021 | 16.00 | 16.30 | 16.03 | 16.17 | 221,397 | +0.23(+1.44%) |
Oct 29, 2021 | 15.92 | 16.17 | 15.73 | 15.94 | 269,446 | -0.10(-0.61%) |
Oct 28, 2021 | 15.77 | 16.07 | 16.04 | 166,107 | +0.29(+1.82%) | |
Oct 27, 2021 | 16.13 | 16.12 | 15.71 | 15.76 | 254,454 | -0.38(-2.34%) |
Oct 26, 2021 | 16.36 | 16.10 | 16.13 | 270,269 | -0.23(-1.40%) | |
Oct 25, 2021 | 16.35 | 16.59 | 16.22 | 16.36 | 196,087 | +0.07(+0.45%) |
Oct 22, 2021 | 16.56 | 16.56 | 16.26 | 16.29 | 148,451 | +0.03(+0.20%) |
Oct 21, 2021 | 16.35 | 16.44 | 16.21 | 16.26 | 151,127 | -0.13(-0.80%) |
Oct 20, 2021 | 16.23 | 16.44 | 16.22 | 16.39 | 151,225 | +0.16(+0.96%) |
Oct 19, 2021 | 16.37 | 16.45 | 16.21 | 16.23 | 168,612 | -0.06(-0.35%) |
Oct 18, 2021 | 16.48 | 16.52 | 16.24 | 16.29 | 291,480 | -0.20(-1.19%) |
Oct 15, 2021 | 16.80 | 16.80 | 16.47 | 16.48 | 186,962 | -0.20(-1.18%) |
Oct 14, 2021 | 16.52 | 16.70 | 16.52 | 16.68 | 188,660 | +0.22(+1.34%) |
Oct 13, 2021 | 16.28 | 16.49 | 16.14 | 16.46 | 226,385 | +0.16(+1.01%) |
Oct 12, 2021 | 16.30 | 16.44 | 16.19 | 16.30 | 253,548 | -0.04(-0.25%) |
Oct 11, 2021 | 16.60 | 16.60 | 16.34 | 16.34 | 165,019 | -0.16(-0.94%) |
Oct 08, 2021 | 16.59 | 16.71 | 16.39 | 16.49 | 375,952 | +0.21(+1.31%) |
Oct 07, 2021 | 16.15 | 16.30 | 15.95 | 16.28 | 327,576 | +0.21(+1.33%) |
Oct 06, 2021 | 15.94 | 16.07 | 15.79 | 16.07 | 238,433 | +0.09(+0.56%) |
Oct 05, 2021 | 16.06 | 16.16 | 15.92 | 15.98 | 141,133 | -0.07(-0.41%) |
Oct 04, 2021 | 15.98 | 16.22 | 15.91 | 16.04 | 192,901 | +0.05(+0.31%) |
Oct 01, 2021 | 15.70 | 16.04 | 15.68 | 15.99 | 251,387 | +0.38(+2.41%) |
Sep 30, 2021 | 15.89 | 16.12 | 15.59 | 15.62 | 165,015 | -0.18(-1.14%) |
Sep 29, 2021 | 15.76 | 15.99 | 15.66 | 15.80 | 225,933 | +0.07(+0.42%) |
Sep 28, 2021 | 15.98 | 16.03 | 15.71 | 15.73 | 246,211 | -0.16(-1.03%) |
Sep 27, 2021 | 15.66 | 16.10 | 15.65 | 15.89 | 172,139 | +0.34(+2.16%) |
Sep 24, 2021 | 15.51 | 15.70 | 15.51 | 15.56 | 130,098 | +0.00(+0.00%) |
Sep 23, 2021 | 15.49 | 15.63 | 15.40 | 15.56 | 197,481 | +0.22(+1.44%) |
Sep 22, 2021 | 15.44 | 15.44 | 15.32 | 15.34 | 191,023 | +0.01(+0.05%) |
Sep 21, 2021 | 15.30 | 15.44 | 15.15 | 15.33 | 301,386 | +0.11(+0.75%) |
Sep 20, 2021 | 15.16 | 15.22 | 14.95 | 15.21 | 224,249 | -0.11(-0.75%) |
Sep 17, 2021 | 15.28 | 15.46 | 15.17 | 15.33 | 451,759 | +0.11(+0.75%) |
Sep 16, 2021 | 15.44 | 15.44 | 15.19 | 15.21 | 192,339 | -0.15(-0.96%) |
Sep 15, 2021 | 15.40 | 15.52 | 15.30 | 15.36 | 241,700 | -0.06(-0.37%) |
Sep 14, 2021 | 15.77 | 15.77 | 15.41 | 15.42 | 150,913 | -0.37(-2.34%) |
Sep 13, 2021 | 15.28 | 15.80 | 15.28 | 15.79 | 306,298 | +0.59(+3.88%) |
Sep 10, 2021 | 15.49 | 15.56 | 15.16 | 15.20 | 312,645 | -0.30(-1.96%) |
Sep 09, 2021 | 15.53 | 15.65 | 15.44 | 15.50 | 177,900 | -0.02(-0.16%) |
Sep 08, 2021 | 15.62 | 15.75 | 15.49 | 15.53 | 201,547 | -0.14(-0.89%) |
Sep 07, 2021 | 15.97 | 16.08 | 15.65 | 15.67 | 194,792 | -0.31(-1.95%) |
Sep 03, 2021 | 15.94 | 16.09 | 15.89 | 15.98 | 252,943 | -0.08(-0.50%) |
Sep 02, 2021 | 15.98 | 16.23 | 15.94 | 16.06 | 275,621 | +0.11(+0.71%) |
Sep 01, 2021 | 16.22 | 16.23 | 15.94 | 15.94 | 238,573 | -0.20(-1.25%) |
Aug 31, 2021 | 15.98 | 16.19 | 15.98 | 16.15 | 176,418 | +0.17(+1.06%) |
Aug 30, 2021 | 16.12 | 16.15 | 15.94 | 15.98 | 157,464 | -0.08(-0.50%) |
Aug 27, 2021 | 15.78 | 16.09 | 15.75 | 16.06 | 175,355 | +0.36(+2.32%) |
Aug 26, 2021 | 15.99 | 16.12 | 15.68 | 15.69 | 189,117 | -0.30(-1.87%) |
Aug 25, 2021 | 15.88 | 16.11 | 15.88 | 15.99 | 169,337 | +0.14(+0.87%) |
Aug 24, 2021 | 15.96 | 15.98 | 15.82 | 15.85 | 110,350 | -0.07(-0.46%) |
Aug 23, 2021 | 16.06 | 16.06 | 15.85 | 15.93 | 181,997 | -0.02(-0.15%) |
Aug 20, 2021 | 15.85 | 15.97 | 15.75 | 15.95 | 111,085 | +0.14(+0.87%) |
Aug 19, 2021 | 15.95 | 16.06 | 15.66 | 15.81 | 156,286 | -0.19(-1.16%) |
Aug 18, 2021 | 16.08 | 16.16 | 15.96 | 16.00 | 194,012 | -0.15(-0.90%) |
Aug 17, 2021 | 16.04 | 16.15 | 15.94 | 16.15 | 191,651 | +0.00(+0.00%) |
Aug 16, 2021 | 16.15 | 16.25 | 15.99 | 16.15 | 146,056 | -0.04(-0.25%) |
Aug 13, 2021 | 16.19 | 16.27 | 16.07 | 16.19 | 240,533 | -0.02(-0.10%) |
Aug 12, 2021 | 16.36 | 16.36 | 16.08 | 16.20 | 147,280 | -0.19(-1.18%) |
Aug 11, 2021 | 16.10 | 16.40 | 15.96 | 16.40 | 175,007 | +0.37(+2.32%) |
Aug 10, 2021 | 15.95 | 16.27 | 15.90 | 16.02 | 293,960 | +0.12(+0.76%) |
Aug 09, 2021 | 15.90 | 15.98 | 15.74 | 15.90 | 178,499 | +0.01(+0.05%) |
Aug 06, 2021 | 15.68 | 15.95 | 15.60 | 15.90 | 154,380 | +0.39(+2.50%) |
Aug 05, 2021 | 15.46 | 15.57 | 15.38 | 15.51 | 111,969 | +0.14(+0.89%) |
Aug 04, 2021 | 15.39 | 15.63 | 15.12 | 15.37 | 248,896 | -0.07(-0.47%) |
Aug 03, 2021 | 15.70 | 15.74 | 15.40 | 15.44 | 246,164 | -0.15(-0.98%) |
Aug 02, 2021 | 15.77 | 16.07 | 15.59 | 15.60 | 228,940 | -0.14(-0.87%) |
Jul 30, 2021 | 15.83 | 16.08 | 15.64 | 15.73 | 258,826 | -0.23(-1.42%) |
Jul 29, 2021 | 15.89 | 16.06 | 15.81 | 15.96 | 135,340 | +0.12(+0.77%) |
Jul 28, 2021 | 15.82 | 15.96 | 15.68 | 15.84 | 147,693 | +0.13(+0.82%) |
Jul 27, 2021 | 15.77 | 15.88 | 15.64 | 15.71 | 102,941 | -0.10(-0.66%) |
Jul 26, 2021 | 15.76 | 15.98 | 15.75 | 15.81 | 141,927 | +0.01(+0.05%) |
Jul 23, 2021 | 15.81 | 15.90 | 15.71 | 15.81 | 131,746 | +0.14(+0.88%) |
Jul 22, 2021 | 16.03 | 16.07 | 15.66 | 15.67 | 140,405 | -0.38(-2.37%) |
Jul 21, 2021 | 15.98 | 16.39 | 15.95 | 16.05 | 196,065 | +0.15(+0.91%) |
Jul 20, 2021 | 15.70 | 16.19 | 15.69 | 15.90 | 261,026 | +0.20(+1.29%) |
Jul 19, 2021 | 15.78 | 15.85 | 15.60 | 15.70 | 236,400 | -0.32(-2.02%) |
Jul 16, 2021 | 16.35 | 16.35 | 16.02 | 16.02 | 166,453 | -0.16(-1.00%) |
Jul 15, 2021 | 16.04 | 16.25 | 15.99 | 16.19 | 209,557 | +0.11(+0.65%) |
Jul 14, 2021 | 16.03 | 16.20 | 15.92 | 16.08 | 118,869 | +0.05(+0.30%) |
Jul 13, 2021 | 16.28 | 16.28 | 15.94 | 16.03 | 252,605 | -0.21(-1.29%) |
Jul 12, 2021 | 16.49 | 16.50 | 16.02 | 16.24 | 191,744 | -0.05(-0.30%) |
Jul 09, 2021 | 15.97 | 16.36 | 15.97 | 16.29 | 266,757 | +0.58(+3.70%) |
Jul 08, 2021 | 15.84 | 15.90 | 15.56 | 15.71 | 415,852 | -0.31(-1.92%) |
Jul 07, 2021 | 15.94 | 16.14 | 15.87 | 16.02 | 323,040 | -0.02(-0.15%) |
Jul 06, 2021 | 16.20 | 16.27 | 15.99 | 16.04 | 295,172 | -0.23(-1.39%) |
Jul 02, 2021 | 16.36 | 16.52 | 16.17 | 16.27 | 204,850 | -0.10(-0.59%) |
Jul 01, 2021 | 16.51 | 16.51 | 16.32 | 16.36 | 179,189 | -0.03(-0.20%) |
Jun 30, 2021 | 16.30 | 16.46 | 16.30 | 16.40 | 173,890 | +0.02(+0.10%) |
Jun 29, 2021 | 16.59 | 16.61 | 16.36 | 16.38 | 160,728 | -0.12(-0.73%) |
Jun 28, 2021 | 16.76 | 16.78 | 16.44 | 16.50 | 177,108 | -0.27(-1.59%) |
Jun 25, 2021 | 16.76 | 16.94 | 16.67 | 16.77 | 424,558 | +0.04(+0.24%) |
Jun 24, 2021 | 16.57 | 16.75 | 16.48 | 16.73 | 170,589 | +0.21(+1.27%) |
Jun 23, 2021 | 16.47 | 16.73 | 16.40 | 16.52 | 262,149 | +0.04(+0.25%) |
Jun 22, 2021 | 16.52 | 16.54 | 16.28 | 16.48 | 286,814 | -0.01(-0.05%) |
Jun 21, 2021 | 16.21 | 16.50 | 16.16 | 16.48 | 309,695 | +0.41(+2.56%) |
Jun 18, 2021 | 16.43 | 16.63 | 16.02 | 16.07 | 519,556 | -0.43(-2.59%) |
Jun 17, 2021 | 17.03 | 17.07 | 16.46 | 16.50 | 321,466 | -0.54(-3.18%) |
Jun 16, 2021 | 16.96 | 17.07 | 16.77 | 17.04 | 264,449 | +0.05(+0.29%) |
Jun 15, 2021 | 17.10 | 17.16 | 16.82 | 16.99 | 256,457 | -0.07(-0.43%) |
Jun 14, 2021 | 17.22 | 17.22 | 16.88 | 17.07 | 223,422 | -0.11(-0.61%) |
Jun 11, 2021 | 17.34 | 17.37 | 17.07 | 17.17 | 243,419 | -0.06(-0.37%) |
Jun 10, 2021 | 17.59 | 17.61 | 17.22 | 17.24 | 255,032 | -0.25(-1.43%) |
Jun 09, 2021 | 17.74 | 17.74 | 17.46 | 17.49 | 274,976 | -0.29(-1.64%) |
Jun 08, 2021 | 17.69 | 17.84 | 17.55 | 17.78 | 295,002 | +0.07(+0.41%) |
Jun 07, 2021 | 17.95 | 18.00 | 17.69 | 17.70 | 291,450 | -0.24(-1.35%) |
Jun 04, 2021 | 17.76 | 17.96 | 17.68 | 17.95 | 250,065 | +0.20(+1.12%) |
Jun 03, 2021 | 17.64 | 17.83 | 17.63 | 17.75 | 189,641 | +0.15(+0.86%) |
Jun 02, 2021 | 17.93 | 17.93 | 17.57 | 17.60 | 257,130 | -0.23(-1.30%) |