Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.36 | 12.36 | 12.26 | 12.26 | 6,761 | -0.07(-0.57%) |
Aug 30, 2022 | 12.38 | 12.38 | 12.30 | 12.33 | 4,047 | -0.02(-0.16%) |
Aug 29, 2022 | 12.38 | 12.38 | 12.35 | 12.35 | 20,221 | -0.08(-0.63%) |
Aug 26, 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 292 | -0.09(-0.73%) |
Aug 25, 2022 | 12.44 | 12.53 | 12.44 | 12.52 | 7,056 | +0.10(+0.81%) |
Aug 24, 2022 | 12.44 | 12.50 | 12.41 | 12.42 | 24,187 | -0.02(-0.16%) |
Aug 23, 2022 | 12.50 | 12.51 | 12.33 | 12.44 | 20,635 | +0.01(+0.08%) |
Aug 22, 2022 | 12.49 | 12.49 | 12.42 | 12.43 | 27,513 | -0.09(-0.72%) |
Aug 19, 2022 | 12.52 | 12.52 | 12.52 | 12.52 | 161 | -0.10(-0.79%) |
Aug 18, 2022 | 12.62 | 12.62 | 12.62 | 12.62 | 180 | -0.01(-0.09%) |
Aug 17, 2022 | 12.62 | 12.64 | 12.61 | 12.63 | 3,599 | -0.11(-0.85%) |
Aug 16, 2022 | 12.64 | 12.74 | 12.64 | 12.74 | 4,887 | +0.00(+0.00%) |
Aug 15, 2022 | 12.62 | 12.74 | 12.62 | 12.74 | 742 | +0.01(+0.08%) |
Aug 12, 2022 | 12.63 | 12.73 | 12.63 | 12.73 | 1,436 | +0.08(+0.63%) |
Aug 11, 2022 | 12.72 | 12.74 | 12.60 | 12.65 | 23,244 | +0.01(+0.08%) |
Aug 10, 2022 | 12.68 | 12.69 | 12.64 | 12.64 | 44,643 | +0.06(+0.48%) |
Aug 09, 2022 | 12.56 | 12.61 | 12.56 | 12.58 | 943 | -0.04(-0.36%) |
Aug 08, 2022 | 12.61 | 12.62 | 12.60 | 12.62 | 6,845 | +0.03(+0.28%) |
Aug 05, 2022 | 12.58 | 12.61 | 12.55 | 12.59 | 1,563 | -0.06(-0.48%) |
Aug 04, 2022 | 12.68 | 12.68 | 12.65 | 12.65 | 738 | +0.00(+0.01%) |
Aug 03, 2022 | 12.57 | 12.65 | 12.57 | 12.65 | 2,022 | +0.13(+1.03%) |
Aug 02, 2022 | 12.58 | 12.58 | 12.52 | 12.52 | 4,830 | -0.12(-0.95%) |
Aug 01, 2022 | 12.54 | 12.64 | 12.54 | 12.64 | 559 | +0.00(+0.00%) |
Jul 29, 2022 | 12.54 | 12.64 | 12.54 | 12.64 | 643 | +0.04(+0.32%) |
Jul 28, 2022 | 12.50 | 12.60 | 12.50 | 12.60 | 16,133 | +0.10(+0.80%) |
Jul 27, 2022 | 12.44 | 12.50 | 12.44 | 12.50 | 809 | +0.09(+0.73%) |
Jul 26, 2022 | 12.41 | 12.41 | 12.41 | 12.41 | 228 | -0.04(-0.32%) |
Jul 25, 2022 | 12.39 | 12.45 | 12.39 | 12.45 | 1,313 | +0.00(+0.00%) |
Jul 22, 2022 | 12.46 | 12.51 | 12.43 | 12.45 | 1,645 | +0.02(+0.16%) |
Jul 21, 2022 | 12.33 | 12.43 | 12.32 | 12.43 | 11,350 | +0.10(+0.81%) |
Jul 20, 2022 | 12.30 | 12.34 | 12.28 | 12.33 | 14,380 | +0.03(+0.24%) |
Jul 19, 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 149 | +0.09(+0.77%) |
Jul 18, 2022 | 12.25 | 12.26 | 12.21 | 12.21 | 1,819 | -0.06(-0.52%) |
Jul 15, 2022 | 12.24 | 12.27 | 12.24 | 12.27 | 1,127 | +0.10(+0.83%) |
Jul 14, 2022 | 12.18 | 12.18 | 12.17 | 12.17 | 8,134 | -0.04(-0.29%) |
Jul 13, 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 67 | +0.01(+0.05%) |
Jul 12, 2022 | 12.26 | 12.26 | 12.16 | 12.20 | 5,608 | +0.00(+0.02%) |
Jul 11, 2022 | 12.21 | 12.21 | 12.18 | 12.19 | 2,134 | +0.00(+0.00%) |
Jul 08, 2022 | 12.20 | 12.22 | 12.19 | 12.19 | 1,395 | -0.03(-0.25%) |
Jul 07, 2022 | 12.26 | 12.26 | 12.20 | 12.22 | 4,427 | +0.03(+0.26%) |
Jul 06, 2022 | 12.24 | 12.24 | 12.19 | 12.19 | 2,227 | +0.00(+0.03%) |
Jul 05, 2022 | 12.12 | 12.23 | 12.12 | 12.19 | 2,017 | -0.05(-0.41%) |
Jul 01, 2022 | 12.20 | 12.24 | 12.15 | 12.24 | 4,673 | +0.09(+0.74%) |
Jun 30, 2022 | 12.20 | 12.20 | 12.13 | 12.15 | 11,519 | +0.02(+0.16%) |
Jun 29, 2022 | 12.12 | 12.16 | 12.10 | 12.13 | 1,970 | +0.01(+0.08%) |
Jun 28, 2022 | 12.21 | 12.21 | 12.12 | 12.12 | 5,392 | -0.06(-0.53%) |
Jun 27, 2022 | 12.21 | 12.21 | 12.18 | 12.18 | 212 | -0.03(-0.21%) |
Jun 24, 2022 | 12.15 | 12.21 | 12.14 | 12.21 | 5,536 | +0.08(+0.70%) |
Jun 23, 2022 | 12.16 | 12.16 | 12.09 | 12.13 | 4,145 | +0.05(+0.38%) |
Jun 22, 2022 | 12.06 | 12.08 | 12.04 | 12.08 | 1,697 | +0.05(+0.41%) |
Jun 21, 2022 | 12.10 | 12.10 | 12.03 | 12.03 | 2,489 | -0.08(-0.65%) |
Jun 17, 2022 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | +0.06(+0.48%) |
Jun 16, 2022 | 12.09 | 12.10 | 12.00 | 12.05 | 52,397 | -0.14(-1.12%) |
Jun 15, 2022 | 12.08 | 12.22 | 12.07 | 12.19 | 43,268 | +0.13(+1.06%) |
Jun 14, 2022 | 12.14 | 12.14 | 12.05 | 12.06 | 3,956 | -0.02(-0.17%) |
Jun 13, 2022 | 12.12 | 12.19 | 11.94 | 12.08 | 4,479 | -0.31(-2.47%) |
Jun 10, 2022 | 12.38 | 12.40 | 12.35 | 12.39 | 3,522 | -0.14(-1.10%) |
Jun 09, 2022 | 12.60 | 12.60 | 12.51 | 12.52 | 4,401 | -0.06(-0.46%) |
Jun 08, 2022 | 12.64 | 12.68 | 12.58 | 12.58 | 27,705 | -0.09(-0.70%) |
Jun 07, 2022 | 12.66 | 12.67 | 12.66 | 12.67 | 2,389 | +0.00(+0.00%) |
Jun 06, 2022 | 12.79 | 12.79 | 12.56 | 12.67 | 15,532 | -0.01(-0.04%) |
Jun 03, 2022 | 12.76 | 12.76 | 12.68 | 12.68 | 2,238 | -0.05(-0.43%) |
Jun 02, 2022 | 12.74 | 12.74 | 12.67 | 12.73 | 3,039 | +0.05(+0.43%) |
Jun 01, 2022 | 12.64 | 12.68 | 12.64 | 12.68 | 382 | -0.05(-0.39%) |
May 31, 2022 | 12.81 | 12.81 | 12.72 | 12.72 | 7,772 | -0.06(-0.47%) |
May 27, 2022 | 12.75 | 12.79 | 12.74 | 12.79 | 24,990 | +0.07(+0.59%) |
May 26, 2022 | 12.68 | 12.72 | 12.66 | 12.71 | 15,094 | +0.08(+0.61%) |
May 25, 2022 | 12.60 | 12.63 | 12.60 | 12.63 | 4,176 | +0.11(+0.86%) |
May 24, 2022 | 12.49 | 12.53 | 12.49 | 12.53 | 13,783 | +0.02(+0.12%) |
May 23, 2022 | 12.47 | 12.54 | 12.47 | 12.51 | 7,801 | +0.02(+0.14%) |
May 20, 2022 | 12.47 | 12.50 | 12.44 | 12.49 | 7,854 | +0.03(+0.25%) |
May 19, 2022 | 12.46 | 12.46 | 12.45 | 12.46 | 518 | +0.03(+0.26%) |
May 18, 2022 | 12.41 | 12.51 | 12.41 | 12.43 | 3,593 | -0.08(-0.60%) |
May 17, 2022 | 12.53 | 12.53 | 12.50 | 12.51 | 9,707 | +0.03(+0.23%) |
May 16, 2022 | 12.42 | 12.53 | 12.42 | 12.48 | 5,315 | -0.00(-0.02%) |
May 13, 2022 | 12.49 | 12.50 | 12.40 | 12.48 | 3,809 | +0.04(+0.33%) |
May 12, 2022 | 12.42 | 12.44 | 12.38 | 12.44 | 1,601 | +0.06(+0.47%) |
May 11, 2022 | 12.43 | 12.46 | 12.38 | 12.38 | 11,211 | -0.06(-0.48%) |
May 10, 2022 | 12.50 | 12.50 | 12.43 | 12.44 | 2,231 | +0.05(+0.40%) |
May 09, 2022 | 12.39 | 12.45 | 12.30 | 12.39 | 27,625 | -0.12(-0.96%) |
May 06, 2022 | 12.53 | 12.53 | 12.49 | 12.51 | 4,132 | -0.06(-0.47%) |
May 05, 2022 | 12.61 | 12.67 | 12.54 | 12.57 | 9,979 | -0.18(-1.40%) |
May 04, 2022 | 12.62 | 12.75 | 12.62 | 12.75 | 6,634 | +0.10(+0.79%) |
May 03, 2022 | 12.62 | 12.65 | 12.62 | 12.65 | 805 | +0.10(+0.79%) |
May 02, 2022 | 12.61 | 12.61 | 12.55 | 12.55 | 5,761 | -0.07(-0.56%) |
Apr 29, 2022 | 12.72 | 12.72 | 12.62 | 12.62 | 3,178 | -0.13(-1.01%) |
Apr 28, 2022 | 12.72 | 12.77 | 12.70 | 12.75 | 5,745 | +0.04(+0.31%) |
Apr 27, 2022 | 12.73 | 12.73 | 12.71 | 12.71 | 381 | +0.01(+0.08%) |
Apr 26, 2022 | 12.73 | 12.76 | 12.70 | 12.70 | 4,088 | -0.04(-0.31%) |
Apr 25, 2022 | 12.64 | 12.77 | 12.64 | 12.74 | 7,984 | +0.04(+0.31%) |
Apr 22, 2022 | 12.79 | 12.80 | 12.70 | 12.70 | 4,266 | -0.08(-0.63%) |
Apr 21, 2022 | 12.87 | 12.90 | 12.78 | 12.78 | 26,570 | -0.13(-1.01%) |
Apr 20, 2022 | 12.89 | 12.92 | 12.88 | 12.91 | 8,886 | +0.06(+0.45%) |
Apr 19, 2022 | 12.86 | 12.88 | 12.82 | 12.85 | 215,841 | +0.01(+0.10%) |
Apr 18, 2022 | 12.85 | 12.86 | 12.81 | 12.84 | 6,932 | -0.04(-0.31%) |
Apr 14, 2022 | 13.00 | 13.00 | 12.88 | 12.88 | 1,922 | -0.09(-0.69%) |
Apr 13, 2022 | 12.95 | 12.97 | 12.95 | 12.97 | 62,987 | +0.06(+0.46%) |
Apr 12, 2022 | 12.97 | 12.97 | 12.90 | 12.91 | 1,533 | +0.01(+0.08%) |
Apr 11, 2022 | 13.03 | 13.03 | 12.90 | 12.90 | 11,657 | -0.10(-0.74%) |
Apr 08, 2022 | 13.07 | 13.07 | 12.95 | 13.00 | 6,301 | -0.02(-0.15%) |
Apr 07, 2022 | 12.95 | 13.02 | 12.95 | 13.02 | 5,654 | -0.01(-0.09%) |
Apr 06, 2022 | 13.04 | 13.04 | 13.03 | 13.03 | 210 | -0.05(-0.40%) |
Apr 05, 2022 | 13.15 | 13.15 | 13.06 | 13.08 | 3,522 | -0.11(-0.83%) |
Apr 04, 2022 | 13.15 | 13.20 | 13.15 | 13.19 | 8,768 | +0.02(+0.16%) |
Apr 01, 2022 | 13.13 | 13.17 | 13.13 | 13.17 | 1,051 | -0.02(-0.14%) |
Mar 31, 2022 | 13.21 | 13.21 | 13.18 | 13.19 | 1,876 | -0.00(-0.01%) |
Mar 30, 2022 | 13.22 | 13.22 | 13.15 | 13.19 | 3,154 | -0.01(-0.08%) |
Mar 29, 2022 | 13.09 | 13.20 | 13.09 | 13.20 | 2,334 | +0.09(+0.69%) |
Mar 28, 2022 | 13.08 | 13.11 | 13.07 | 13.11 | 54,753 | +0.04(+0.31%) |
Mar 25, 2022 | 13.04 | 13.11 | 13.04 | 13.07 | 1,752 | -0.05(-0.38%) |
Mar 24, 2022 | 13.12 | 13.12 | 13.08 | 13.12 | 4,622 | +0.00(+0.00%) |
Mar 23, 2022 | 13.09 | 13.13 | 13.09 | 13.12 | 205,492 | -0.02(-0.15%) |
Mar 22, 2022 | 13.13 | 13.14 | 13.11 | 13.14 | 1,684 | +0.00(+0.00%) |
Mar 21, 2022 | 13.15 | 13.19 | 13.11 | 13.14 | 29,152 | -0.13(-0.98%) |
Mar 18, 2022 | 13.29 | 13.30 | 13.19 | 13.27 | 22,547 | +0.06(+0.43%) |
Mar 17, 2022 | 13.18 | 13.24 | 13.18 | 13.21 | 1,956 | +0.06(+0.49%) |
Mar 16, 2022 | 13.12 | 13.15 | 13.06 | 13.15 | 5,171 | +0.11(+0.84%) |
Mar 15, 2022 | 12.93 | 13.04 | 12.93 | 13.04 | 1,056 | +0.06(+0.44%) |
Mar 14, 2022 | 13.02 | 13.02 | 12.98 | 12.98 | 776 | -0.11(-0.82%) |
Mar 11, 2022 | 13.14 | 13.14 | 13.09 | 13.09 | 21,789 | -0.02(-0.14%) |
Mar 10, 2022 | 13.11 | 13.11 | 13.08 | 13.11 | 679 | -0.08(-0.58%) |
Mar 09, 2022 | 13.21 | 13.21 | 13.16 | 13.19 | 1,409 | +0.02(+0.16%) |
Mar 08, 2022 | 13.18 | 13.18 | 13.16 | 13.16 | 2,424 | -0.04(-0.32%) |
Mar 07, 2022 | 13.27 | 13.27 | 13.17 | 13.21 | 18,306 | -0.12(-0.93%) |
Mar 04, 2022 | 13.36 | 13.36 | 13.31 | 13.33 | 5,206 | -0.03(-0.23%) |
Mar 03, 2022 | 13.37 | 13.37 | 13.36 | 13.36 | 1,668 | -0.02(-0.15%) |
Mar 02, 2022 | 13.40 | 13.41 | 13.38 | 13.38 | 8,280 | -0.00(-0.00%) |
Mar 01, 2022 | 13.43 | 13.43 | 13.38 | 13.38 | 14,769 | +0.02(+0.15%) |
Feb 28, 2022 | 13.40 | 13.40 | 13.32 | 13.36 | 3,634 | +0.02(+0.19%) |
Feb 25, 2022 | 13.33 | 13.35 | 13.33 | 13.34 | 1,813 | +0.06(+0.44%) |
Feb 24, 2022 | 13.14 | 13.28 | 13.14 | 13.28 | 6,436 | +0.02(+0.14%) |
Feb 23, 2022 | 13.31 | 13.31 | 13.26 | 13.26 | 12,463 | -0.08(-0.61%) |
Feb 22, 2022 | 13.32 | 13.36 | 13.29 | 13.34 | 6,628 | -0.05(-0.37%) |
Feb 18, 2022 | 13.39 | 0 | +0.08(+0.60%) | |||
Feb 17, 2022 | 13.29 | 13.41 | 13.29 | 13.31 | 11,847 | -0.04(-0.30%) |
Feb 16, 2022 | 13.34 | 13.36 | 13.32 | 13.35 | 5,922 | -0.00(-0.04%) |
Feb 15, 2022 | 13.38 | 13.38 | 13.33 | 13.35 | 4,834 | +0.02(+0.12%) |
Feb 14, 2022 | 13.45 | 13.45 | 13.33 | 13.34 | 3,842 | -0.05(-0.38%) |
Feb 11, 2022 | 13.34 | 13.42 | 13.34 | 13.39 | 5,577 | -0.03(-0.22%) |
Feb 10, 2022 | 13.45 | 13.49 | 13.42 | 13.42 | 6,919 | -0.12(-0.89%) |
Feb 09, 2022 | 13.59 | 13.59 | 13.53 | 13.54 | 14,505 | +0.06(+0.45%) |
Feb 08, 2022 | 13.45 | 13.48 | 13.45 | 13.48 | 3,183 | +0.02(+0.15%) |
Feb 07, 2022 | 13.44 | 13.46 | 13.44 | 13.46 | 2,045 | -0.00(-0.01%) |
Feb 04, 2022 | 13.45 | 13.46 | 13.44 | 13.46 | 897 | -0.07(-0.51%) |
Feb 03, 2022 | 13.55 | 13.55 | 13.53 | 19,205 | -0.07(-0.51%) | |
Feb 02, 2022 | 13.66 | 13.66 | 13.57 | 13.60 | 7,230 | +0.04(+0.27%) |
Feb 01, 2022 | 13.54 | 13.58 | 13.54 | 13.56 | 1,729 | +0.03(+0.23%) |
Jan 31, 2022 | 13.50 | 13.53 | 13.50 | 13.53 | 2,978 | +0.06(+0.46%) |
Jan 28, 2022 | 13.43 | 13.47 | 13.43 | 13.47 | 3,293 | +0.01(+0.07%) |
Jan 27, 2022 | 13.61 | 13.61 | 13.43 | 13.46 | 16,619 | +0.02(+0.15%) |
Jan 26, 2022 | 13.54 | 13.55 | 13.43 | 13.44 | 3,514 | -0.09(-0.66%) |
Jan 25, 2022 | 13.55 | 13.55 | 13.48 | 13.53 | 8,674 | +0.00(+0.04%) |
Jan 24, 2022 | 13.47 | 13.53 | 13.44 | 13.53 | 41,413 | -0.02(-0.17%) |
Jan 21, 2022 | 13.55 | 13.60 | 13.55 | 13.55 | 3,339 | -0.03(-0.19%) |
Jan 20, 2022 | 13.65 | 13.65 | 13.57 | 13.57 | 7,242 | -0.06(-0.41%) |
Jan 19, 2022 | 13.70 | 13.70 | 13.58 | 13.63 | 6,087 | +0.02(+0.15%) |
Jan 18, 2022 | 13.57 | 13.68 | 13.57 | 13.61 | 12,088 | -0.09(-0.66%) |
Jan 14, 2022 | 13.70 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 13.73 | 13.73 | 13.70 | 13.70 | 1,281 | -0.03(-0.22%) |
Jan 12, 2022 | 13.68 | 13.74 | 13.68 | 13.73 | 13,302 | -0.00(-0.04%) |
Jan 11, 2022 | 13.73 | 13.73 | 13.73 | 13.73 | 89 | +0.06(+0.44%) |
Jan 10, 2022 | 13.66 | 13.68 | 13.63 | 13.68 | 1,551 | -0.04(-0.26%) |
Jan 07, 2022 | 13.72 | 13.73 | 13.71 | 13.71 | 1,981 | +0.00(+0.01%) |
Jan 06, 2022 | 13.64 | 13.75 | 13.64 | 13.71 | 4,612 | -0.03(-0.20%) |
Jan 05, 2022 | 13.81 | 13.81 | 13.74 | 13.74 | 655 | -0.08(-0.60%) |
Jan 04, 2022 | 13.91 | 13.91 | 13.80 | 13.82 | 12,290 | -0.03(-0.22%) |
Jan 03, 2022 | 13.93 | 13.93 | 13.82 | 13.85 | 24,226 | -0.01(-0.07%) |
Dec 31, 2021 | 13.88 | 13.91 | 13.85 | 13.86 | 10,975 | -0.01(-0.04%) |
Dec 30, 2021 | 13.96 | 13.96 | 13.84 | 13.87 | 3,265 | -0.02(-0.18%) |
Dec 29, 2021 | 13.88 | 13.89 | 13.84 | 13.89 | 14,223 | +0.01(+0.07%) |
Dec 28, 2021 | 13.92 | 13.92 | 13.88 | 13.88 | 1,153 | +0.01(+0.07%) |
Dec 27, 2021 | 13.87 | 13.88 | 13.83 | 13.87 | 10,064 | +0.01(+0.07%) |
Dec 23, 2021 | 13.82 | 13.87 | 13.81 | 13.86 | 6,063 | -0.01(-0.07%) |
Dec 22, 2021 | 13.83 | 13.95 | 13.81 | 13.87 | 74,562 | +0.10(+0.72%) |
Dec 21, 2021 | 13.78 | 13.85 | 13.77 | 13.77 | 1,267 | +0.02(+0.15%) |
Dec 20, 2021 | 13.76 | 13.77 | 13.75 | 13.75 | 1,761 | -0.19(-1.36%) |
Dec 17, 2021 | 13.94 | 13.97 | 13.91 | 13.94 | 9,903 | -0.01(-0.07%) |
Dec 16, 2021 | 14.08 | 14.08 | 13.95 | 13.95 | 17,726 | -0.01(-0.07%) |
Dec 15, 2021 | 13.88 | 13.96 | 13.88 | 13.96 | 2,615 | +0.05(+0.34%) |
Dec 14, 2021 | 13.83 | 13.92 | 13.83 | 13.91 | 5,186 | -0.04(-0.31%) |
Dec 13, 2021 | 13.95 | 13.95 | 13.95 | 13.95 | 231 | +0.02(+0.14%) |
Dec 10, 2021 | 13.85 | 13.95 | 13.85 | 13.94 | 10,013 | +0.01(+0.05%) |
Dec 09, 2021 | 13.92 | 13.95 | 13.90 | 13.93 | 3,944 | -0.02(-0.15%) |
Dec 08, 2021 | 13.96 | 13.97 | 13.94 | 13.95 | 1,910 | -0.01(-0.08%) |
Dec 07, 2021 | 14.03 | 14.03 | 13.96 | 13.96 | 4,500 | +0.05(+0.36%) |
Dec 06, 2021 | 13.86 | 13.94 | 13.86 | 13.91 | 3,006 | +0.02(+0.12%) |
Dec 03, 2021 | 13.89 | 13.91 | 13.87 | 13.89 | 4,278 | +0.01(+0.06%) |
Dec 02, 2021 | 13.82 | 13.90 | 13.82 | 13.88 | 15,395 | +0.04(+0.32%) |
Dec 01, 2021 | 13.89 | 13.89 | 13.84 | 13.84 | 2,061 | +0.01(+0.07%) |
Nov 30, 2021 | 13.90 | 13.79 | 13.83 | 13.83 | 2,962 | +0.04(+0.30%) |
Nov 29, 2021 | 13.90 | 13.92 | 13.79 | 13.79 | 9,734 | -0.08(-0.58%) |
Nov 26, 2021 | 13.94 | 13.94 | 13.85 | 13.87 | 22,667 | -0.04(-0.25%) |
Nov 24, 2021 | 13.96 | 13.96 | 13.82 | 13.91 | 4,051 | +0.04(+0.25%) |
Nov 23, 2021 | 13.92 | 13.92 | 13.85 | 13.87 | 7,999 | -0.06(-0.43%) |
Nov 22, 2021 | 14.02 | 14.02 | 13.93 | 13.93 | 13,907 | -0.04(-0.25%) |
Nov 19, 2021 | 13.99 | 13.99 | 13.95 | 13.96 | 5,611 | -0.02(-0.11%) |
Nov 18, 2021 | 14.05 | 13.98 | 13.98 | 13.98 | 12,059 | +0.02(+0.11%) |
Nov 17, 2021 | 13.95 | 13.97 | 13.95 | 13.96 | 2,233 | +0.00(+0.00%) |
Nov 16, 2021 | 13.98 | 13.99 | 13.95 | 13.96 | 13,559 | -0.02(-0.11%) |
Nov 15, 2021 | 14.08 | 14.15 | 13.95 | 13.98 | 20,194 | +0.00(+0.00%) |
Nov 12, 2021 | 14.01 | 14.01 | 13.95 | 13.98 | 7,166 | +0.01(+0.07%) |
Nov 11, 2021 | 13.95 | 14.00 | 13.95 | 13.97 | 2,018 | +0.00(+0.04%) |
Nov 10, 2021 | 14.10 | 13.96 | 8,613 | -0.07(-0.53%) | ||
Nov 09, 2021 | 14.08 | 14.08 | 14.04 | 14.04 | 2,685 | +0.02(+0.14%) |
Nov 08, 2021 | 14.07 | 14.07 | 14.02 | 14.02 | 1,709 | -0.02(-0.11%) |
Nov 05, 2021 | 14.09 | 14.09 | 13.99 | 14.04 | 53,037 | +0.04(+0.25%) |
Nov 04, 2021 | 14.00 | 14.05 | 13.97 | 14.00 | 8,189 | +0.06(+0.40%) |
Nov 03, 2021 | 14.04 | 14.04 | 13.92 | 13.94 | 6,616 | +0.01(+0.07%) |
Nov 02, 2021 | 13.95 | 13.96 | 13.88 | 13.94 | 3,925 | +0.02(+0.11%) |
Nov 01, 2021 | 13.93 | 13.94 | 13.91 | 13.92 | 2,536 | +0.00(+0.00%) |
Oct 29, 2021 | 13.90 | 13.93 | 13.88 | 13.92 | 2,861 | +0.00(+0.00%) |
Oct 28, 2021 | 13.91 | 13.93 | 13.90 | 13.92 | 6,125 | +0.03(+0.21%) |
Oct 27, 2021 | 13.88 | 13.92 | 13.88 | 13.89 | 5,252 | +0.01(+0.07%) |
Oct 26, 2021 | 13.84 | 13.88 | 13.88 | 11,589 | +0.03(+0.25%) | |
Oct 25, 2021 | 13.85 | 13.85 | 13.84 | 13.85 | 5,750 | -0.01(-0.09%) |
Oct 22, 2021 | 13.87 | 13.87 | 13.85 | 13.86 | 7,829 | +0.03(+0.23%) |
Oct 21, 2021 | 13.81 | 13.82 | 13.81 | 13.82 | 516 | -0.02(-0.14%) |
Oct 20, 2021 | 13.84 | 13.85 | 13.83 | 13.85 | 595 | +0.01(+0.07%) |
Oct 19, 2021 | 13.84 | 13.86 | 13.80 | 13.84 | 3,529 | -0.00(-0.04%) |
Oct 18, 2021 | 13.81 | 13.85 | 13.79 | 13.84 | 10,869 | +0.01(+0.04%) |
Oct 15, 2021 | 13.87 | 13.87 | 13.82 | 13.83 | 4,334 | -0.04(-0.25%) |
Oct 14, 2021 | 13.85 | 13.87 | 13.85 | 13.87 | 5,454 | +0.07(+0.51%) |
Oct 13, 2021 | 13.78 | 13.80 | 13.76 | 13.80 | 3,439 | +0.06(+0.40%) |
Oct 12, 2021 | 13.82 | 13.82 | 13.73 | 13.74 | 14,918 | +0.03(+0.25%) |
Oct 11, 2021 | 13.77 | 13.77 | 13.69 | 13.71 | 4,367 | -0.03(-0.25%) |
Oct 08, 2021 | 13.78 | 13.78 | 13.73 | 13.74 | 1,061 | -0.14(-0.97%) |
Oct 07, 2021 | 13.91 | 14.48 | 13.85 | 13.88 | 13,163 | +0.14(+1.02%) |
Oct 06, 2021 | 13.81 | 13.81 | 13.69 | 13.74 | 1,494 | -0.02(-0.13%) |
Oct 05, 2021 | 13.78 | 13.78 | 13.76 | 13.76 | 5,299 | +0.01(+0.05%) |
Oct 04, 2021 | 13.76 | 13.77 | 13.74 | 13.75 | 9,725 | -0.04(-0.29%) |
Oct 01, 2021 | 13.78 | 13.81 | 13.75 | 13.79 | 8,506 | +0.05(+0.35%) |
Sep 30, 2021 | 13.77 | 13.78 | 13.74 | 13.74 | 4,476 | -0.03(-0.20%) |
Sep 29, 2021 | 13.81 | 13.81 | 13.75 | 13.77 | 4,341 | +0.02(+0.11%) |
Sep 28, 2021 | 13.79 | 13.79 | 13.73 | 13.75 | 13,409 | -0.05(-0.33%) |
Sep 27, 2021 | 13.76 | 13.87 | 13.76 | 13.80 | 3,368 | -0.06(-0.43%) |
Sep 24, 2021 | 13.87 | 13.88 | 13.86 | 13.86 | 7,699 | -0.02(-0.17%) |
Sep 23, 2021 | 13.90 | 13.92 | 13.88 | 13.88 | 2,967 | -0.03(-0.19%) |
Sep 22, 2021 | 13.91 | 13.93 | 13.91 | 13.91 | 4,775 | +0.06(+0.40%) |
Sep 21, 2021 | 13.90 | 13.90 | 13.83 | 13.85 | 18,090 | +0.02(+0.11%) |
Sep 20, 2021 | 13.80 | 13.93 | 13.80 | 13.84 | 2,802 | -0.09(-0.66%) |
Sep 17, 2021 | 13.95 | 13.97 | 13.92 | 13.93 | 25,783 | -0.05(-0.33%) |
Sep 16, 2021 | 14.02 | 14.02 | 13.95 | 13.98 | 8,318 | -0.01(-0.06%) |
Sep 15, 2021 | 13.99 | 14.00 | 13.98 | 13.98 | 13,937 | +0.02(+0.18%) |
Sep 14, 2021 | 13.97 | 13.97 | 13.95 | 13.96 | 4,421 | -0.01(-0.07%) |
Sep 13, 2021 | 13.98 | 14.07 | 13.96 | 13.97 | 24,784 | +0.03(+0.25%) |
Sep 10, 2021 | 13.97 | 13.98 | 13.94 | 13.94 | 4,223 | -0.04(-0.26%) |
Sep 09, 2021 | 13.98 | 13.98 | 13.97 | 13.97 | 459 | +0.02(+0.11%) |
Sep 08, 2021 | 13.95 | 13.96 | 13.93 | 13.96 | 2,725 | +0.02(+0.11%) |
Sep 07, 2021 | 13.95 | 13.97 | 13.94 | 13.94 | 3,350 | -0.05(-0.35%) |
Sep 03, 2021 | 14.06 | 14.06 | 13.99 | 13.99 | 1,000 | -0.01(-0.07%) |
Sep 02, 2021 | 13.98 | 14.02 | 13.98 | 14.00 | 9,326 | +0.02(+0.17%) |