Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.40 | 10.46 | 10.37 | 10.37 | 1,791 | -0.09(-0.90%) |
May 27, 2022 | 10.34 | 10.46 | 10.34 | 10.46 | 2,548 | +0.33(+3.27%) |
May 26, 2022 | 9.969 | 10.15 | 9.969 | 10.13 | 6,438 | +0.26(+2.59%) |
May 25, 2022 | 9.869 | 9.876 | 9.730 | 9.876 | 927 | +0.19(+1.96%) |
May 24, 2022 | 9.686 | 9.686 | 9.686 | 9.686 | 70 | -0.31(-3.10%) |
May 23, 2022 | 9.910 | 9.996 | 9.860 | 9.996 | 2,222 | +0.11(+1.11%) |
May 20, 2022 | 9.999 | 9.999 | 9.820 | 9.887 | 732 | +0.01(+0.07%) |
May 19, 2022 | 9.990 | 9.990 | 9.880 | 9.880 | 1,843 | +0.12(+1.19%) |
May 18, 2022 | 10.07 | 10.07 | 9.750 | 9.763 | 1,166 | -0.44(-4.29%) |
May 17, 2022 | 10.12 | 10.20 | 10.12 | 10.20 | 830 | +0.26(+2.62%) |
May 16, 2022 | 10.10 | 10.11 | 9.940 | 9.940 | 757 | -0.14(-1.42%) |
May 13, 2022 | 9.840 | 10.10 | 9.840 | 10.08 | 1,529 | +0.40(+4.08%) |
May 12, 2022 | 9.800 | 9.800 | 9.590 | 9.688 | 1,202 | +0.05(+0.50%) |
May 11, 2022 | 9.890 | 9.890 | 9.640 | 9.640 | 530 | -0.26(-2.65%) |
May 10, 2022 | 10.01 | 10.01 | 9.750 | 9.903 | 5,958 | +0.06(+0.64%) |
May 09, 2022 | 10.14 | 10.14 | 9.770 | 9.840 | 4,142 | -0.45(-4.36%) |
May 06, 2022 | 10.30 | 10.34 | 10.29 | 10.29 | 1,019 | -0.24(-2.25%) |
May 05, 2022 | 10.52 | 10.53 | 10.52 | 10.53 | 1,257 | -0.48(-4.33%) |
May 04, 2022 | 10.64 | 11.00 | 10.64 | 11.00 | 278 | +0.27(+2.51%) |
May 03, 2022 | 10.73 | 10.73 | 10.73 | 10.73 | 83 | +0.03(+0.32%) |
May 02, 2022 | 10.43 | 10.70 | 10.43 | 10.70 | 1,326 | +0.15(+1.45%) |
Apr 29, 2022 | 10.73 | 10.73 | 10.54 | 10.54 | 1,494 | -0.37(-3.39%) |
Apr 28, 2022 | 10.97 | 11.01 | 10.91 | 10.91 | 409 | +0.33(+3.10%) |
Apr 27, 2022 | 10.59 | 10.59 | 10.59 | 10.59 | 95 | -0.06(-0.56%) |
Apr 26, 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 82 | -0.14(-1.33%) |
Apr 25, 2022 | 10.79 | 10.79 | 10.79 | 10.79 | 464 | -0.09(-0.78%) |
Apr 22, 2022 | 11.12 | 11.12 | 10.88 | 10.88 | 1,274 | -0.28(-2.54%) |
Apr 21, 2022 | 11.28 | 11.28 | 11.16 | 11.16 | 313 | -0.32(-2.79%) |
Apr 20, 2022 | 11.51 | 11.54 | 11.48 | 11.48 | 643 | -0.28(-2.36%) |
Apr 19, 2022 | 11.40 | 11.76 | 11.40 | 11.76 | 9,128 | +0.32(+2.78%) |
Apr 18, 2022 | 11.41 | 11.44 | 11.41 | 11.44 | 479 | -0.15(-1.32%) |
Apr 14, 2022 | 11.59 | 11.59 | 11.59 | 11.59 | 142 | -0.34(-2.87%) |
Apr 13, 2022 | 11.93 | 11.93 | 11.93 | 11.93 | 182 | +0.30(+2.57%) |
Apr 12, 2022 | 11.88 | 11.90 | 11.63 | 11.63 | 619 | -0.06(-0.51%) |
Apr 11, 2022 | 11.74 | 11.75 | 11.69 | 11.69 | 1,807 | -0.17(-1.45%) |
Apr 08, 2022 | 11.85 | 11.88 | 11.85 | 11.87 | 5,255 | -0.20(-1.66%) |
Apr 07, 2022 | 12.13 | 12.13 | 12.07 | 12.07 | 545 | -0.00(-0.00%) |
Apr 06, 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 130 | -0.41(-3.29%) |
Apr 05, 2022 | 12.48 | 12.48 | 12.48 | 12.48 | 245 | -0.44(-3.41%) |
Apr 04, 2022 | 12.64 | 12.92 | 12.64 | 12.92 | 433 | +0.31(+2.46%) |
Apr 01, 2022 | 12.63 | 12.69 | 12.48 | 12.61 | 12,774 | +0.03(+0.26%) |
Mar 31, 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 219 | -0.12(-0.96%) |
Mar 30, 2022 | 12.88 | 12.88 | 12.70 | 12.70 | 1,279 | -0.26(-2.04%) |
Mar 29, 2022 | 12.72 | 12.96 | 12.72 | 12.96 | 1,248 | +0.38(+3.00%) |
Mar 28, 2022 | 12.50 | 12.58 | 12.33 | 12.58 | 1,312 | +0.20(+1.60%) |
Mar 25, 2022 | 12.38 | 12.41 | 12.38 | 12.39 | 2,735 | -0.13(-1.07%) |
Mar 24, 2022 | 12.33 | 12.52 | 12.33 | 12.52 | 505 | +0.21(+1.71%) |
Mar 23, 2022 | 12.41 | 12.41 | 12.31 | 12.31 | 739 | -0.22(-1.74%) |
Mar 22, 2022 | 12.42 | 12.58 | 12.42 | 12.53 | 3,617 | +0.26(+2.13%) |
Mar 21, 2022 | 12.32 | 12.37 | 12.11 | 12.27 | 4,145 | -0.13(-1.07%) |
Mar 18, 2022 | 12.15 | 12.40 | 12.15 | 12.40 | 2,623 | +0.31(+2.58%) |
Mar 17, 2022 | 11.92 | 12.09 | 11.92 | 12.09 | 763 | +0.22(+1.88%) |
Mar 16, 2022 | 11.68 | 11.86 | 11.66 | 11.86 | 2,845 | +0.44(+3.89%) |
Mar 15, 2022 | 11.41 | 11.42 | 11.41 | 11.42 | 316 | +0.30(+2.69%) |
Mar 14, 2022 | 11.30 | 11.42 | 11.11 | 11.12 | 902,486 | -0.24(-2.12%) |
Mar 11, 2022 | 11.49 | 11.49 | 11.36 | 11.36 | 720 | -0.25(-2.18%) |
Mar 10, 2022 | 11.61 | 11.61 | 11.61 | 11.61 | 181 | -0.09(-0.74%) |
Mar 09, 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 308 | +0.36(+3.14%) |
Mar 08, 2022 | 11.35 | 11.35 | 11.34 | 11.34 | 680 | -0.03(-0.26%) |
Mar 07, 2022 | 11.37 | 11.37 | 11.37 | 11.37 | 156 | -0.41(-3.45%) |
Mar 04, 2022 | 11.78 | 11.78 | 11.78 | 11.78 | 144 | -0.15(-1.25%) |
Mar 03, 2022 | 11.95 | 11.95 | 11.93 | 11.93 | 678 | -0.22(-1.85%) |
Mar 02, 2022 | 12.04 | 12.19 | 11.83 | 12.15 | 868,164 | +0.14(+1.14%) |
Mar 01, 2022 | 12.15 | 12.20 | 12.00 | 12.02 | 1,933 | -0.16(-1.28%) |
Feb 28, 2022 | 11.99 | 12.17 | 11.99 | 12.17 | 2,311 | +0.08(+0.68%) |
Feb 25, 2022 | 11.99 | 12.09 | 11.93 | 12.09 | 5,404 | +0.19(+1.57%) |
Feb 24, 2022 | 11.11 | 11.90 | 11.11 | 11.90 | 7,502 | +0.37(+3.17%) |
Feb 23, 2022 | 11.83 | 11.83 | 11.54 | 11.54 | 2,762 | -0.22(-1.86%) |
Feb 22, 2022 | 11.79 | 11.90 | 11.76 | 11.76 | 2,969 | -0.10(-0.80%) |
Feb 18, 2022 | 11.85 | 0 | -0.26(-2.16%) | |||
Feb 17, 2022 | 12.47 | 12.47 | 12.09 | 12.11 | 2,042 | -0.51(-4.06%) |
Feb 16, 2022 | 12.63 | 12.63 | 12.63 | 12.63 | 1,611 | -0.08(-0.66%) |
Feb 15, 2022 | 12.68 | 12.71 | 12.68 | 12.71 | 886 | +0.28(+2.21%) |
Feb 14, 2022 | 12.47 | 12.50 | 12.44 | 12.44 | 2,417 | -0.06(-0.48%) |
Feb 11, 2022 | 12.84 | 12.84 | 12.49 | 12.49 | 776 | -0.33(-2.55%) |
Feb 10, 2022 | 12.88 | 13.05 | 12.82 | 12.82 | 12,222 | -0.19(-1.47%) |
Feb 09, 2022 | 12.87 | 13.01 | 12.87 | 13.01 | 2,127 | +0.29(+2.31%) |
Feb 08, 2022 | 12.56 | 12.72 | 12.56 | 12.72 | 1,389 | +0.09(+0.72%) |
Feb 07, 2022 | 12.71 | 12.78 | 12.63 | 12.63 | 3,019 | -0.11(-0.88%) |
Feb 04, 2022 | 12.70 | 12.83 | 12.65 | 12.74 | 761 | +0.16(+1.28%) |
Feb 03, 2022 | 12.75 | 12.54 | 12.58 | 14,954 | -0.55(-4.20%) | |
Feb 02, 2022 | 13.14 | 13.14 | 13.03 | 13.13 | 8,874 | +0.11(+0.88%) |
Feb 01, 2022 | 12.84 | 13.02 | 12.84 | 13.02 | 788 | +0.15(+1.13%) |
Jan 31, 2022 | 12.77 | 12.87 | 12.77 | 12.87 | 172 | +0.40(+3.20%) |
Jan 28, 2022 | 12.19 | 12.47 | 12.19 | 12.47 | 535 | +0.24(+1.95%) |
Jan 27, 2022 | 12.39 | 12.45 | 12.23 | 12.23 | 3,277 | -0.07(-0.57%) |
Jan 26, 2022 | 12.58 | 12.64 | 12.30 | 12.30 | 7,389 | -0.10(-0.83%) |
Jan 25, 2022 | 12.40 | 12.41 | 12.40 | 12.41 | 854 | -0.26(-2.03%) |
Jan 24, 2022 | 12.24 | 12.69 | 12.10 | 12.66 | 6,453 | +0.08(+0.63%) |
Jan 21, 2022 | 12.77 | 12.87 | 12.58 | 12.58 | 2,688 | -0.33(-2.55%) |
Jan 20, 2022 | 13.28 | 13.28 | 12.91 | 12.91 | 2,304 | -0.16(-1.20%) |
Jan 19, 2022 | 13.07 | 13.07 | 13.07 | 13.07 | 146 | -0.11(-0.86%) |
Jan 18, 2022 | 13.45 | 13.45 | 13.18 | 13.18 | 1,961 | -0.40(-2.95%) |
Jan 14, 2022 | 13.59 | 0 | +0.01(+0.04%) | |||
Jan 13, 2022 | 13.78 | 13.79 | 13.58 | 13.58 | 5,502 | -0.46(-3.29%) |
Jan 12, 2022 | 14.19 | 14.20 | 14.01 | 14.04 | 3,714 | -0.01(-0.06%) |
Jan 11, 2022 | 13.85 | 14.05 | 13.85 | 14.05 | 3,162 | +0.23(+1.70%) |
Jan 10, 2022 | 13.58 | 13.81 | 13.38 | 13.81 | 3,967 | +0.02(+0.12%) |
Jan 07, 2022 | 13.92 | 13.92 | 13.80 | 13.80 | 3,789 | -0.20(-1.40%) |
Jan 06, 2022 | 13.94 | 14.09 | 13.89 | 13.99 | 15,475 | +0.02(+0.17%) |
Jan 05, 2022 | 14.58 | 14.58 | 13.97 | 13.97 | 6,381 | -0.68(-4.67%) |
Jan 04, 2022 | 14.95 | 15.01 | 14.44 | 14.65 | 9,926 | -0.31(-2.10%) |
Jan 03, 2022 | 15.14 | 15.14 | 14.90 | 14.97 | 9,687 | -0.14(-0.92%) |
Dec 31, 2021 | 15.24 | 15.26 | 15.11 | 15.11 | 1,241 | -0.13(-0.84%) |
Dec 30, 2021 | 15.14 | 15.39 | 15.14 | 15.24 | 12,939 | +0.01(+0.07%) |
Dec 29, 2021 | 15.29 | 15.29 | 15.11 | 15.23 | 25,632 | -0.01(-0.05%) |
Dec 28, 2021 | 15.47 | 15.47 | 15.22 | 15.23 | 13,001 | -0.12(-0.78%) |
Dec 27, 2021 | 15.15 | 15.36 | 15.15 | 15.35 | 3,806 | +0.15(+1.02%) |
Dec 23, 2021 | 15.05 | 15.26 | 15.03 | 15.20 | 22,716 | +0.20(+1.33%) |
Dec 22, 2021 | 14.91 | 15.00 | 14.89 | 15.00 | 9,092 | +0.05(+0.34%) |
Dec 21, 2021 | 14.56 | 14.95 | 14.45 | 14.95 | 8,631 | +0.55(+3.84%) |
Dec 20, 2021 | 14.37 | 14.40 | 14.37 | 14.40 | 268 | -0.18(-1.26%) |
Dec 17, 2021 | 14.59 | 14.68 | 14.58 | 14.58 | 22,218 | -0.02(-0.17%) |
Dec 16, 2021 | 14.67 | 14.67 | 14.60 | 14.60 | 258 | -0.38(-2.51%) |
Dec 15, 2021 | 14.62 | 14.98 | 14.54 | 14.98 | 2,535 | +0.28(+1.90%) |
Dec 14, 2021 | 14.71 | 14.71 | 14.70 | 14.70 | 880 | -0.22(-1.46%) |
Dec 13, 2021 | 15.07 | 15.07 | 14.89 | 14.92 | 6,679 | -0.18(-1.21%) |
Dec 10, 2021 | 15.10 | 15.10 | 15.07 | 15.10 | 6,112 | -0.02(-0.12%) |
Dec 09, 2021 | 15.45 | 15.49 | 15.09 | 15.12 | 1,724 | -0.37(-2.39%) |
Dec 08, 2021 | 15.37 | 15.49 | 15.37 | 15.49 | 2,063 | +0.27(+1.76%) |
Dec 07, 2021 | 15.10 | 15.29 | 15.10 | 15.22 | 4,580 | +0.56(+3.80%) |
Dec 06, 2021 | 14.55 | 14.67 | 14.53 | 14.66 | 6,787 | +0.00(+0.01%) |
Dec 03, 2021 | 14.79 | 14.79 | 14.64 | 14.66 | 1,601 | -0.49(-3.20%) |
Dec 02, 2021 | 14.98 | 15.19 | 14.98 | 15.15 | 6,310 | +0.18(+1.17%) |
Dec 01, 2021 | 15.80 | 15.80 | 14.97 | 14.97 | 1,154 | -0.63(-4.05%) |
Nov 30, 2021 | 15.93 | 15.93 | 15.59 | 15.61 | 2,521 | -0.40(-2.51%) |
Nov 29, 2021 | 16.03 | 16.03 | 15.88 | 16.01 | 1,644 | +0.10(+0.63%) |
Nov 26, 2021 | 15.95 | 15.95 | 15.91 | 15.91 | 448 | -0.16(-1.02%) |
Nov 24, 2021 | 15.69 | 16.07 | 15.65 | 16.07 | 2,336 | +0.29(+1.82%) |
Nov 23, 2021 | 15.85 | 15.92 | 15.62 | 15.78 | 1,277,125 | -0.22(-1.40%) |
Nov 22, 2021 | 16.01 | 16.01 | 16.01 | 16.01 | 555 | -0.55(-3.35%) |
Nov 19, 2021 | 16.56 | 16.56 | 16.56 | 16.56 | 247 | -0.05(-0.30%) |
Nov 18, 2021 | 16.76 | 16.61 | 16.61 | 16.61 | 1,328 | -0.11(-0.67%) |
Nov 17, 2021 | 16.82 | 16.82 | 16.72 | 16.72 | 1,011 | -0.25(-1.47%) |
Nov 16, 2021 | 16.98 | 16.98 | 16.97 | 16.97 | 727 | +0.17(+1.04%) |
Nov 15, 2021 | 16.80 | 16.80 | 16.80 | 16.80 | 228 | -0.06(-0.33%) |
Nov 12, 2021 | 16.56 | 16.87 | 16.56 | 16.86 | 889 | +0.31(+1.84%) |
Nov 11, 2021 | 16.62 | 16.62 | 16.55 | 16.55 | 488 | +0.08(+0.49%) |
Nov 10, 2021 | 16.82 | 16.47 | 4,021 | -0.48(-2.82%) | ||
Nov 09, 2021 | 17.07 | 17.07 | 16.86 | 16.95 | 6,477 | -0.09(-0.52%) |
Nov 08, 2021 | 17.04 | 17.08 | 17.04 | 17.04 | 2,299 | +0.17(+1.01%) |
Nov 05, 2021 | 17.12 | 17.12 | 16.82 | 16.86 | 2,725 | -0.13(-0.79%) |
Nov 04, 2021 | 16.99 | 17.03 | 16.99 | 17.00 | 2,221 | +0.20(+1.19%) |
Nov 03, 2021 | 16.54 | 16.80 | 16.54 | 16.80 | 2,656 | +0.12(+0.71%) |
Nov 02, 2021 | 16.68 | 16.68 | 16.68 | 16.68 | 245 | -0.07(-0.45%) |
Nov 01, 2021 | 16.74 | 16.76 | 16.68 | 16.76 | 1,294 | +0.03(+0.19%) |
Oct 29, 2021 | 16.67 | 16.75 | 16.67 | 16.72 | 7,288 | +0.09(+0.52%) |
Oct 28, 2021 | 16.40 | 16.64 | 16.40 | 16.64 | 594 | +0.23(+1.38%) |
Oct 27, 2021 | 16.51 | 16.51 | 16.41 | 16.41 | 29,329 | -0.25(-1.50%) |
Oct 26, 2021 | 16.70 | 16.66 | 16.66 | 1,615 | +0.02(+0.10%) | |
Oct 25, 2021 | 16.65 | 16.65 | 16.65 | 16.65 | 144 | +0.17(+1.05%) |
Oct 22, 2021 | 16.53 | 16.53 | 16.44 | 16.47 | 1,366 | -0.16(-0.99%) |
Oct 21, 2021 | 16.61 | 16.64 | 16.61 | 16.64 | 881 | +0.12(+0.73%) |
Oct 20, 2021 | 16.51 | 16.52 | 16.47 | 16.52 | 3,724 | +0.02(+0.14%) |
Oct 19, 2021 | 16.46 | 16.56 | 16.43 | 16.49 | 3,461 | +0.11(+0.67%) |
Oct 18, 2021 | 16.15 | 16.38 | 16.15 | 16.38 | 21,723 | +0.22(+1.36%) |
Oct 15, 2021 | 16.18 | 16.22 | 16.16 | 16.16 | 4,509 | +0.02(+0.15%) |
Oct 14, 2021 | 16.10 | 16.14 | 16.10 | 16.14 | 782 | +0.24(+1.50%) |
Oct 13, 2021 | 15.82 | 15.90 | 15.82 | 15.90 | 4,485 | +0.29(+1.86%) |
Oct 12, 2021 | 15.62 | 15.62 | 15.61 | 15.61 | 1,724 | +0.15(+1.00%) |
Oct 11, 2021 | 15.52 | 15.52 | 15.45 | 15.46 | 2,646 | -0.08(-0.50%) |
Oct 08, 2021 | 15.57 | 15.58 | 15.53 | 15.53 | 934 | -0.11(-0.73%) |
Oct 07, 2021 | 15.57 | 15.74 | 15.57 | 15.65 | 1,358 | +0.24(+1.57%) |
Oct 06, 2021 | 15.42 | 15.42 | 15.41 | 15.41 | 724 | +0.09(+0.59%) |
Oct 05, 2021 | 15.35 | 15.35 | 15.31 | 15.31 | 3,337 | +0.24(+1.62%) |
Oct 04, 2021 | 15.02 | 15.07 | 15.02 | 15.07 | 1,026 | -0.43(-2.78%) |
Oct 01, 2021 | 15.51 | 15.51 | 15.50 | 15.50 | 655 | +0.07(+0.47%) |
Sep 30, 2021 | 15.43 | 15.43 | 15.43 | 15.43 | 62 | +0.05(+0.30%) |
Sep 29, 2021 | 15.55 | 15.56 | 15.38 | 15.38 | 714 | -0.14(-0.91%) |
Sep 28, 2021 | 15.90 | 15.90 | 15.52 | 15.52 | 4,010 | -0.56(-3.50%) |
Sep 27, 2021 | 16.23 | 16.23 | 16.01 | 16.09 | 7,922 | -0.25(-1.53%) |
Sep 24, 2021 | 16.18 | 16.34 | 16.18 | 16.34 | 1,259 | -0.11(-0.69%) |
Sep 23, 2021 | 16.43 | 16.45 | 16.43 | 16.45 | 1,210 | +0.15(+0.93%) |
Sep 22, 2021 | 16.20 | 16.33 | 16.20 | 16.30 | 2,333 | +0.16(+0.97%) |
Sep 21, 2021 | 16.14 | 16.19 | 16.12 | 16.14 | 2,482 | +0.11(+0.66%) |
Sep 20, 2021 | 15.97 | 16.03 | 15.90 | 16.03 | 4,344 | -0.38(-2.34%) |
Sep 17, 2021 | 16.34 | 16.42 | 16.34 | 16.42 | 1,146 | -0.01(-0.05%) |
Sep 16, 2021 | 16.23 | 16.43 | 16.23 | 16.43 | 1,276 | +0.14(+0.83%) |
Sep 15, 2021 | 16.29 | 16.29 | 16.29 | 16.29 | 309 | +0.15(+0.91%) |
Sep 14, 2021 | 16.18 | 16.18 | 16.13 | 16.14 | 5,595 | -0.04(-0.22%) |
Sep 13, 2021 | 16.46 | 16.46 | 16.11 | 16.18 | 3,152 | -0.21(-1.30%) |
Sep 10, 2021 | 16.52 | 16.59 | 16.39 | 16.39 | 2,155 | -0.12(-0.72%) |
Sep 09, 2021 | 16.58 | 16.60 | 16.51 | 16.51 | 3,595 | -0.02(-0.11%) |
Sep 08, 2021 | 16.60 | 16.60 | 16.53 | 16.53 | 4,448 | -0.22(-1.31%) |
Sep 07, 2021 | 16.84 | 16.84 | 16.73 | 16.75 | 1,668 | -0.10(-0.58%) |
Sep 03, 2021 | 16.83 | 16.87 | 16.83 | 16.85 | 1,143 | +0.10(+0.62%) |
Sep 02, 2021 | 16.84 | 16.84 | 16.73 | 16.74 | 865 | -0.00(-0.01%) |
Sep 01, 2021 | 16.71 | 16.81 | 16.71 | 16.75 | 3,093 | +0.10(+0.60%) |
Aug 31, 2021 | 16.62 | 16.66 | 16.62 | 16.65 | 653 | -0.18(-1.10%) |
Aug 30, 2021 | 16.87 | 16.87 | 16.83 | 16.83 | 6,213 | +0.15(+0.87%) |
Aug 27, 2021 | 16.50 | 16.71 | 16.50 | 16.68 | 7,399 | +0.31(+1.89%) |
Aug 26, 2021 | 16.57 | 16.57 | 16.38 | 16.38 | 27,204 | -0.12(-0.75%) |
Aug 25, 2021 | 16.50 | 16.50 | 16.48 | 16.50 | 9,133 | +0.06(+0.39%) |
Aug 24, 2021 | 16.41 | 16.44 | 16.41 | 16.44 | 3,868 | +0.15(+0.91%) |
Aug 23, 2021 | 16.22 | 16.29 | 16.20 | 16.29 | 1,879 | +0.28(+1.76%) |
Aug 20, 2021 | 15.97 | 16.01 | 15.95 | 16.01 | 16,266 | +0.22(+1.40%) |
Aug 19, 2021 | 15.91 | 15.91 | 15.77 | 15.78 | 27,503 | -0.01(-0.05%) |
Aug 18, 2021 | 15.96 | 15.96 | 15.79 | 15.79 | 207 | -0.10(-0.62%) |
Aug 17, 2021 | 15.78 | 15.89 | 15.78 | 15.89 | 1,230 | -0.08(-0.52%) |
Aug 16, 2021 | 15.90 | 15.97 | 15.90 | 15.97 | 1,006 | -0.19(-1.20%) |
Aug 13, 2021 | 16.19 | 16.19 | 16.17 | 16.17 | 414 | -0.04(-0.26%) |
Aug 12, 2021 | 16.10 | 16.21 | 16.10 | 16.21 | 369 | +0.16(+1.02%) |
Aug 11, 2021 | 16.22 | 16.22 | 15.98 | 16.05 | 1,474 | -0.11(-0.66%) |
Aug 10, 2021 | 16.33 | 16.33 | 16.15 | 16.15 | 791 | -0.17(-1.06%) |
Aug 09, 2021 | 16.12 | 16.40 | 16.12 | 16.33 | 2,699 | +0.10(+0.63%) |
Aug 06, 2021 | 16.35 | 16.35 | 16.22 | 16.22 | 979 | -0.21(-1.26%) |
Aug 05, 2021 | 16.16 | 16.46 | 16.16 | 16.43 | 1,061 | +0.12(+0.76%) |
Aug 04, 2021 | 16.15 | 16.31 | 16.15 | 16.31 | 32,363 | +0.19(+1.20%) |
Aug 03, 2021 | 16.11 | 16.11 | 15.90 | 16.11 | 6,928 | +0.05(+0.33%) |
Aug 02, 2021 | 15.99 | 16.22 | 15.91 | 16.06 | 2,476 | +0.12(+0.76%) |
Jul 30, 2021 | 16.14 | 16.14 | 15.94 | 15.94 | 4,633 | -0.26(-1.61%) |
Jul 29, 2021 | 16.32 | 16.38 | 16.18 | 16.20 | 2,020 | -0.10(-0.60%) |
Jul 28, 2021 | 16.16 | 16.34 | 16.16 | 16.30 | 8,769 | +0.28(+1.75%) |
Jul 27, 2021 | 16.20 | 16.20 | 15.83 | 16.02 | 3,949 | -0.23(-1.42%) |
Jul 26, 2021 | 16.29 | 16.34 | 16.25 | 16.25 | 2,661 | -0.16(-0.99%) |
Jul 23, 2021 | 16.13 | 16.41 | 16.13 | 16.41 | 9,034 | +0.30(+1.89%) |
Jul 22, 2021 | 16.06 | 16.12 | 16.06 | 16.11 | 3,114 | +0.15(+0.95%) |
Jul 21, 2021 | 15.72 | 15.95 | 15.72 | 15.95 | 2,288 | +0.16(+1.00%) |
Jul 20, 2021 | 15.48 | 15.80 | 15.37 | 15.80 | 9,697 | +0.38(+2.44%) |
Jul 19, 2021 | 15.09 | 15.48 | 15.01 | 15.42 | 9,319 | +0.05(+0.34%) |
Jul 16, 2021 | 15.42 | 15.42 | 15.37 | 15.37 | 4,154 | -0.02(-0.14%) |
Jul 15, 2021 | 15.52 | 15.58 | 15.39 | 15.39 | 5,704 | -0.22(-1.43%) |
Jul 14, 2021 | 15.97 | 15.97 | 15.61 | 15.61 | 1,218 | -0.36(-2.27%) |
Jul 13, 2021 | 16.05 | 16.05 | 15.97 | 15.97 | 856 | -0.12(-0.76%) |
Jul 12, 2021 | 16.10 | 16.10 | 16.06 | 16.10 | 3,436 | -0.09(-0.56%) |
Jul 09, 2021 | 16.01 | 16.19 | 15.95 | 16.19 | 2,444 | +0.20(+1.25%) |
Jul 08, 2021 | 15.68 | 15.99 | 15.60 | 15.99 | 5,590 | -0.14(-0.85%) |
Jul 07, 2021 | 16.40 | 16.40 | 16.13 | 16.13 | 4,718 | -0.22(-1.33%) |
Jul 06, 2021 | 16.28 | 16.40 | 16.28 | 16.34 | 17,366 | +0.06(+0.38%) |
Jul 02, 2021 | 16.28 | 16.29 | 16.23 | 16.28 | 4,480 | +0.05(+0.29%) |
Jul 01, 2021 | 16.39 | 16.39 | 16.15 | 16.23 | 6,022 | -0.18(-1.11%) |
Jun 30, 2021 | 16.39 | 16.49 | 16.34 | 16.42 | 6,626 | -0.15(-0.92%) |
Jun 29, 2021 | 16.44 | 16.57 | 16.44 | 16.57 | 19,346 | +0.07(+0.45%) |
Jun 28, 2021 | 16.29 | 16.53 | 16.29 | 16.49 | 16,604 | +0.25(+1.57%) |
Jun 25, 2021 | 16.19 | 16.24 | 16.15 | 16.24 | 3,592 | +0.04(+0.25%) |
Jun 24, 2021 | 16.28 | 16.29 | 16.18 | 16.20 | 11,640 | +0.15(+0.95%) |
Jun 23, 2021 | 15.99 | 16.05 | 15.97 | 16.05 | 10,447 | +0.19(+1.19%) |
Jun 22, 2021 | 15.82 | 15.86 | 15.82 | 15.86 | 1,500 | +0.26(+1.65%) |
Jun 21, 2021 | 15.61 | 15.62 | 15.60 | 15.60 | 2,261 | +0.01(+0.07%) |
Jun 18, 2021 | 15.62 | 15.62 | 15.58 | 15.59 | 1,257 | +0.04(+0.25%) |
Jun 17, 2021 | 15.21 | 15.55 | 15.21 | 15.55 | 19,301 | +0.35(+2.28%) |
Jun 16, 2021 | 15.25 | 15.29 | 15.07 | 15.21 | 3,343 | -0.04(-0.27%) |
Jun 15, 2021 | 15.41 | 15.41 | 15.25 | 15.25 | 741 | -0.21(-1.33%) |
Jun 14, 2021 | 15.40 | 15.45 | 15.40 | 15.45 | 3,645 | +0.11(+0.69%) |
Jun 11, 2021 | 15.32 | 15.35 | 15.30 | 15.35 | 1,803 | +0.08(+0.53%) |
Jun 10, 2021 | 15.09 | 15.28 | 15.09 | 15.27 | 5,857 | +0.22(+1.49%) |
Jun 09, 2021 | 15.16 | 15.16 | 15.04 | 15.04 | 2,439 | -0.07(-0.45%) |
Jun 08, 2021 | 15.04 | 15.12 | 15.04 | 15.11 | 6,029 | +0.09(+0.60%) |
Jun 07, 2021 | 14.91 | 15.03 | 14.90 | 15.02 | 9,877 | +0.13(+0.90%) |
Jun 04, 2021 | 14.81 | 14.90 | 14.81 | 14.89 | 2,921 | +0.13(+0.87%) |
Jun 03, 2021 | 14.82 | 14.83 | 14.74 | 14.76 | 6,767 | -0.25(-1.69%) |
Jun 02, 2021 | 14.99 | 15.02 | 14.99 | 15.01 | 2,725 | +0.01(+0.04%) |