Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.58 | 16.64 | 16.27 | 16.40 | 382,474 | +0.38(+2.36%) |
May 27, 2022 | 15.95 | 16.03 | 15.92 | 16.02 | 5,374 | +0.09(+0.59%) |
May 26, 2022 | 15.81 | 16.09 | 15.78 | 15.92 | 61,613 | +0.06(+0.36%) |
May 25, 2022 | 15.46 | 15.87 | 15.46 | 15.87 | 47,966 | +0.48(+3.13%) |
May 24, 2022 | 15.52 | 15.52 | 15.29 | 15.39 | 21,194 | -0.43(-2.69%) |
May 23, 2022 | 16.05 | 16.05 | 15.78 | 15.81 | 21,271 | -0.33(-2.05%) |
May 20, 2022 | 16.41 | 16.41 | 16.12 | 16.14 | 15,630 | -0.18(-1.10%) |
May 19, 2022 | 16.29 | 16.36 | 16.28 | 16.32 | 7,827 | -0.08(-0.46%) |
May 18, 2022 | 16.80 | 16.80 | 16.33 | 16.40 | 83,323 | -0.28(-1.70%) |
May 17, 2022 | 16.78 | 16.78 | 16.63 | 16.68 | 11,601 | +0.44(+2.74%) |
May 16, 2022 | 16.43 | 16.44 | 16.21 | 16.24 | 32,474 | -0.11(-0.69%) |
May 13, 2022 | 16.08 | 16.61 | 16.08 | 16.35 | 93,341 | +0.63(+4.03%) |
May 12, 2022 | 15.84 | 15.92 | 15.51 | 15.72 | 734,389 | -0.88(-5.30%) |
May 11, 2022 | 17.04 | 17.04 | 16.60 | 16.60 | 62,302 | -0.52(-3.04%) |
May 10, 2022 | 17.30 | 17.30 | 16.96 | 17.12 | 22,134 | -0.24(-1.36%) |
May 09, 2022 | 17.46 | 17.63 | 17.34 | 17.35 | 82,021 | -0.38(-2.13%) |
May 06, 2022 | 17.88 | 17.88 | 17.71 | 17.73 | 28,212 | +0.09(+0.48%) |
May 05, 2022 | 17.91 | 17.91 | 17.64 | 17.64 | 117,137 | -0.18(-1.01%) |
May 04, 2022 | 17.70 | 17.84 | 17.65 | 17.82 | 55,688 | +0.13(+0.75%) |
May 03, 2022 | 17.72 | 17.81 | 17.68 | 17.69 | 6,788 | -0.11(-0.64%) |
May 02, 2022 | 17.80 | 17.82 | 17.68 | 17.81 | 20,530 | +0.02(+0.11%) |
Apr 29, 2022 | 17.79 | 17.86 | 17.75 | 17.79 | 15,563 | +0.00(+0.00%) |
Apr 28, 2022 | 17.92 | 17.92 | 17.73 | 17.79 | 22,079 | +0.09(+0.53%) |
Apr 27, 2022 | 17.71 | 17.76 | 17.65 | 17.69 | 9,543 | +0.11(+0.65%) |
Apr 26, 2022 | 17.90 | 17.90 | 17.56 | 17.58 | 34,173 | -0.31(-1.74%) |
Apr 25, 2022 | 17.97 | 18.04 | 17.78 | 17.89 | 16,279 | +0.01(+0.05%) |
Apr 22, 2022 | 17.86 | 17.97 | 17.83 | 17.88 | 15,393 | +0.22(+1.23%) |
Apr 21, 2022 | 17.96 | 17.98 | 17.53 | 17.66 | 48,508 | -0.31(-1.74%) |
Apr 20, 2022 | 18.09 | 18.09 | 17.84 | 17.98 | 31,562 | +0.03(+0.16%) |
Apr 19, 2022 | 17.86 | 18.00 | 17.77 | 17.95 | 65,484 | +0.03(+0.16%) |
Apr 18, 2022 | 17.65 | 17.97 | 17.56 | 17.92 | 49,765 | +0.08(+0.47%) |
Apr 14, 2022 | 18.01 | 18.01 | 17.59 | 17.84 | 40,456 | -0.25(-1.40%) |
Apr 13, 2022 | 18.12 | 18.14 | 18.05 | 18.09 | 15,621 | -0.05(-0.27%) |
Apr 12, 2022 | 18.29 | 18.29 | 18.12 | 18.14 | 28,885 | -0.15(-0.82%) |
Apr 11, 2022 | 18.16 | 18.32 | 18.16 | 18.29 | 31,773 | +0.12(+0.65%) |
Apr 08, 2022 | 18.22 | 18.24 | 18.11 | 18.17 | 108,905 | +0.02(+0.13%) |
Apr 07, 2022 | 18.03 | 18.18 | 18.00 | 18.15 | 54,158 | +0.08(+0.42%) |
Apr 06, 2022 | 18.23 | 18.23 | 18.05 | 18.07 | 19,435 | -0.09(-0.50%) |
Apr 05, 2022 | 18.30 | 18.30 | 18.12 | 18.16 | 111,463 | -0.14(-0.75%) |
Apr 04, 2022 | 18.33 | 18.33 | 18.21 | 18.30 | 23,226 | +0.31(+1.74%) |
Apr 01, 2022 | 18.01 | 18.05 | 17.92 | 17.98 | 123,558 | +0.03(+0.15%) |
Mar 31, 2022 | 17.97 | 18.04 | 17.93 | 17.96 | 11,862 | -0.07(-0.37%) |
Mar 30, 2022 | 17.95 | 18.05 | 17.90 | 18.02 | 24,356 | +0.14(+0.79%) |
Mar 29, 2022 | 17.79 | 17.94 | 17.79 | 17.88 | 14,656 | +0.10(+0.59%) |
Mar 28, 2022 | 17.83 | 17.83 | 17.68 | 17.78 | 56,475 | +0.08(+0.43%) |
Mar 25, 2022 | 17.63 | 17.70 | 17.55 | 17.70 | 9,127 | -0.01(-0.05%) |
Mar 24, 2022 | 17.62 | 17.71 | 17.35 | 17.71 | 58,921 | +0.28(+1.63%) |
Mar 23, 2022 | 17.49 | 17.51 | 17.39 | 17.43 | 9,642 | +0.09(+0.49%) |
Mar 22, 2022 | 17.33 | 17.43 | 17.28 | 17.34 | 47,951 | +0.09(+0.55%) |
Mar 21, 2022 | 17.24 | 17.25 | 17.12 | 17.25 | 24,797 | +0.02(+0.11%) |
Mar 18, 2022 | 16.95 | 17.23 | 16.95 | 17.23 | 6,000 | -0.09(-0.55%) |
Mar 17, 2022 | 17.32 | 17.43 | 17.26 | 17.32 | 68,377 | -0.39(-2.19%) |
Mar 16, 2022 | 17.16 | 17.71 | 17.11 | 17.71 | 46,408 | +0.68(+3.97%) |
Mar 15, 2022 | 16.78 | 17.09 | 16.74 | 17.03 | 57,128 | -0.07(-0.42%) |
Mar 14, 2022 | 17.01 | 17.17 | 17.01 | 17.11 | 11,192 | -0.04(-0.22%) |
Mar 11, 2022 | 17.14 | 17.24 | 17.14 | 17.14 | 50,120 | -0.06(-0.33%) |
Mar 10, 2022 | 17.28 | 17.28 | 17.13 | 17.20 | 12,900 | -0.13(-0.76%) |
Mar 09, 2022 | 17.24 | 17.38 | 17.24 | 17.33 | 18,759 | +0.06(+0.33%) |
Mar 08, 2022 | 17.17 | 17.37 | 17.17 | 17.28 | 16,493 | +0.10(+0.61%) |
Mar 07, 2022 | 17.25 | 17.32 | 17.13 | 17.17 | 16,473 | -0.06(-0.33%) |
Mar 04, 2022 | 17.40 | 17.40 | 17.19 | 17.23 | 43,530 | -0.14(-0.82%) |
Mar 03, 2022 | 17.56 | 17.56 | 17.07 | 17.37 | 89,147 | -0.05(-0.27%) |
Mar 02, 2022 | 17.43 | 17.43 | 17.20 | 17.42 | 154,119 | +0.27(+1.60%) |
Mar 01, 2022 | 16.58 | 17.22 | 16.57 | 17.14 | 119,044 | +0.57(+3.42%) |
Feb 28, 2022 | 16.54 | 16.74 | 16.40 | 16.58 | 48,051 | +0.33(+2.04%) |
Feb 25, 2022 | 16.02 | 16.25 | 16.02 | 16.25 | 43,612 | +0.36(+2.26%) |
Feb 24, 2022 | 15.88 | 15.95 | 15.64 | 15.89 | 15,666 | -0.14(-0.88%) |
Feb 23, 2022 | 15.94 | 16.17 | 15.94 | 16.03 | 8,392 | +0.07(+0.41%) |
Feb 22, 2022 | 16.00 | 16.06 | 15.88 | 15.96 | 41,430 | -0.14(-0.88%) |
Feb 18, 2022 | 16.10 | 0 | +0.07(+0.44%) | |||
Feb 17, 2022 | 16.46 | 16.46 | 16.01 | 16.03 | 124,261 | -0.47(-2.83%) |
Feb 16, 2022 | 16.15 | 16.53 | 16.15 | 16.50 | 15,940 | +0.43(+2.71%) |
Feb 15, 2022 | 16.07 | 16.07 | 16.05 | 16.07 | 11,515 | +0.00(+0.00%) |
Feb 14, 2022 | 16.13 | 16.13 | 15.99 | 16.07 | 5,536 | -0.04(-0.23%) |
Feb 11, 2022 | 16.02 | 16.11 | 15.99 | 16.10 | 8,528 | +0.13(+0.83%) |
Feb 10, 2022 | 15.97 | 16.02 | 15.95 | 15.97 | 9,006 | +0.09(+0.54%) |
Feb 09, 2022 | 15.73 | 15.93 | 15.73 | 15.89 | 37,108 | +0.20(+1.27%) |
Feb 08, 2022 | 15.69 | 15.73 | 15.67 | 15.69 | 4,045 | +0.07(+0.42%) |
Feb 07, 2022 | 15.61 | 15.73 | 15.61 | 15.62 | 36,888 | +0.01(+0.06%) |
Feb 04, 2022 | 15.57 | 15.68 | 15.54 | 15.61 | 7,938 | +0.04(+0.24%) |
Feb 03, 2022 | 15.50 | 15.58 | 12,516 | -0.08(-0.48%) | ||
Feb 02, 2022 | 15.71 | 15.71 | 15.48 | 15.65 | 28,690 | -0.10(-0.66%) |
Feb 01, 2022 | 15.81 | 15.85 | 15.64 | 15.75 | 10,569 | -0.05(-0.30%) |
Jan 31, 2022 | 15.92 | 15.74 | 15.80 | 33,429 | -0.08(-0.51%) | |
Jan 28, 2022 | 16.01 | 16.01 | 15.80 | 15.88 | 16,056 | +0.07(+0.45%) |
Jan 27, 2022 | 15.83 | 15.87 | 15.68 | 15.81 | 17,634 | +0.07(+0.42%) |
Jan 26, 2022 | 15.84 | 15.84 | 15.60 | 15.75 | 16,464 | +0.11(+0.73%) |
Jan 25, 2022 | 15.54 | 15.64 | 15.51 | 15.63 | 10,161 | +0.20(+1.30%) |
Jan 24, 2022 | 15.69 | 15.69 | 15.17 | 15.43 | 55,839 | -0.34(-2.13%) |
Jan 21, 2022 | 15.62 | 15.81 | 15.62 | 15.77 | 14,231 | +0.06(+0.37%) |
Jan 20, 2022 | 15.66 | 15.76 | 15.66 | 15.71 | 7,404 | +0.11(+0.73%) |
Jan 19, 2022 | 15.43 | 15.63 | 15.43 | 15.59 | 8,347 | +0.22(+1.41%) |
Jan 18, 2022 | 15.47 | 15.47 | 15.29 | 15.38 | 21,737 | -0.13(-0.81%) |
Jan 14, 2022 | 15.50 | 0 | +0.11(+0.70%) | |||
Jan 13, 2022 | 15.34 | 15.43 | 15.32 | 15.40 | 23,683 | +0.12(+0.77%) |
Jan 12, 2022 | 15.41 | 15.41 | 15.23 | 15.28 | 73,283 | -0.06(-0.40%) |
Jan 11, 2022 | 15.29 | 15.37 | 15.25 | 15.34 | 17,809 | -0.13(-0.86%) |
Jan 10, 2022 | 15.39 | 15.79 | 15.18 | 15.47 | 136,911 | +0.05(+0.31%) |
Jan 07, 2022 | 15.34 | 15.49 | 15.31 | 15.42 | 6,891 | +0.12(+0.80%) |
Jan 06, 2022 | 15.27 | 15.34 | 15.18 | 15.30 | 4,434 | -0.03(-0.19%) |
Jan 05, 2022 | 15.49 | 15.49 | 15.32 | 15.33 | 4,610 | -0.03(-0.18%) |
Jan 04, 2022 | 15.50 | 15.50 | 15.36 | 15.36 | 9,479 | -0.23(-1.46%) |
Jan 03, 2022 | 15.37 | 15.58 | 15.37 | 15.58 | 53,851 | +0.31(+2.04%) |
Dec 31, 2021 | 15.37 | 15.39 | 15.27 | 15.27 | 3,283 | -0.09(-0.61%) |
Dec 30, 2021 | 15.21 | 15.44 | 15.21 | 15.37 | 15,517 | +0.04(+0.25%) |
Dec 29, 2021 | 15.41 | 15.41 | 15.25 | 15.33 | 2,831 | +0.06(+0.37%) |
Dec 28, 2021 | 15.43 | 15.45 | 15.25 | 15.27 | 11,173 | -0.32(-2.06%) |
Dec 27, 2021 | 15.35 | 15.59 | 15.30 | 15.59 | 11,627 | +0.34(+2.23%) |
Dec 23, 2021 | 15.24 | 15.30 | 15.19 | 15.25 | 6,198 | +0.01(+0.06%) |
Dec 22, 2021 | 15.33 | 15.33 | 15.17 | 15.24 | 8,432 | -0.26(-1.71%) |
Dec 21, 2021 | 15.55 | 15.55 | 15.38 | 15.51 | 16,572 | +0.09(+0.61%) |
Dec 20, 2021 | 15.67 | 15.67 | 15.39 | 15.41 | 15,643 | -0.81(-5.01%) |
Dec 17, 2021 | 16.36 | 16.36 | 16.13 | 16.23 | 10,930 | -0.09(-0.58%) |
Dec 16, 2021 | 16.33 | 16.34 | 16.25 | 16.32 | 13,174 | +0.19(+1.17%) |
Dec 15, 2021 | 16.20 | 16.29 | 16.05 | 16.13 | 19,973 | -0.16(-0.98%) |
Dec 14, 2021 | 16.36 | 16.78 | 16.25 | 16.29 | 18,300 | +0.09(+0.58%) |
Dec 13, 2021 | 16.41 | 16.41 | 16.09 | 16.20 | 33,318 | +0.12(+0.72%) |
Dec 10, 2021 | 16.19 | 16.19 | 16.00 | 16.08 | 29,652 | +0.08(+0.49%) |
Dec 09, 2021 | 16.13 | 16.13 | 16.00 | 16.00 | 3,239 | -0.26(-1.57%) |
Dec 08, 2021 | 16.31 | 16.31 | 16.16 | 16.26 | 24,554 | -0.14(-0.85%) |
Dec 07, 2021 | 16.36 | 16.67 | 16.25 | 16.40 | 71,704 | +0.04(+0.23%) |
Dec 06, 2021 | 16.20 | 16.36 | 16.14 | 16.36 | 68,340 | +1.07(+6.99%) |
Dec 03, 2021 | 15.50 | 15.50 | 15.27 | 15.29 | 8,235 | -0.21(-1.38%) |
Dec 02, 2021 | 15.37 | 15.51 | 15.36 | 15.51 | 41,827 | +0.15(+0.97%) |
Dec 01, 2021 | 15.41 | 15.44 | 15.32 | 15.36 | 8,879 | -0.06(-0.36%) |
Nov 30, 2021 | 15.37 | 15.39 | 15.15 | 15.41 | 53,682 | +0.31(+2.03%) |
Nov 29, 2021 | 15.00 | 15.25 | 14.91 | 15.11 | 117,679 | -0.14(-0.91%) |
Nov 26, 2021 | 15.30 | 15.30 | 15.15 | 15.25 | 43,206 | -0.20(-1.26%) |
Nov 24, 2021 | 15.55 | 15.55 | 15.35 | 15.44 | 15,498 | +0.01(+0.06%) |
Nov 23, 2021 | 15.45 | 15.48 | 15.32 | 15.43 | 34,307 | +0.11(+0.73%) |
Nov 22, 2021 | 15.29 | 15.53 | 15.26 | 15.32 | 24,075 | -0.13(-0.85%) |
Nov 19, 2021 | 15.57 | 15.57 | 15.44 | 15.45 | 12,670 | -0.06(-0.41%) |
Nov 18, 2021 | 15.44 | 15.52 | 15.52 | 15.52 | 115,956 | +0.07(+0.42%) |
Nov 17, 2021 | 15.56 | 15.56 | 15.35 | 15.45 | 18,945 | -0.08(-0.54%) |
Nov 16, 2021 | 15.24 | 15.53 | 15.24 | 15.53 | 118,445 | +0.38(+2.48%) |
Nov 15, 2021 | 15.12 | 15.19 | 15.06 | 15.16 | 27,537 | +0.17(+1.15%) |
Nov 12, 2021 | 14.87 | 14.99 | 14.87 | 14.99 | 21,003 | +0.09(+0.59%) |
Nov 11, 2021 | 14.90 | 14.92 | 14.83 | 14.90 | 9,202 | +0.14(+0.92%) |
Nov 09, 2021 | 14.87 | 14.87 | 14.70 | 14.76 | 18,436 | -0.02(-0.13%) |
Nov 08, 2021 | 14.78 | 14.80 | 14.75 | 14.78 | 3,846 | +0.09(+0.63%) |
Nov 05, 2021 | 14.60 | 14.69 | 14.52 | 14.69 | 9,777 | +0.07(+0.51%) |
Nov 04, 2021 | 14.47 | 14.61 | 14.47 | 14.61 | 7,157 | +0.25(+1.75%) |
Nov 03, 2021 | 14.28 | 14.43 | 14.27 | 14.36 | 15,101 | +0.14(+1.02%) |
Nov 02, 2021 | 14.21 | 14.26 | 14.18 | 14.22 | 7,237 | +0.25(+1.76%) |
Nov 01, 2021 | 13.86 | 13.76 | 13.76 | 13.97 | 8,065 | +0.21(+1.55%) |
Oct 29, 2021 | 13.72 | 13.76 | 13.72 | 13.76 | 2,020 | +0.02(+0.14%) |
Oct 28, 2021 | 13.81 | 13.81 | 13.72 | 13.74 | 3,375 | +0.03(+0.26%) |
Oct 27, 2021 | 13.75 | 13.76 | 13.70 | 13.70 | 1,837 | -0.21(-1.53%) |
Oct 26, 2021 | 13.88 | 13.93 | 13.92 | 18,758 | -0.01(-0.07%) | |
Oct 25, 2021 | 13.94 | 14.01 | 13.90 | 13.93 | 9,045 | +0.21(+1.50%) |
Oct 22, 2021 | 13.80 | 13.80 | 13.69 | 13.72 | 6,606 | -0.02(-0.14%) |
Oct 21, 2021 | 13.77 | 13.78 | 13.74 | 13.74 | 2,426 | -0.12(-0.87%) |
Oct 20, 2021 | 13.65 | 13.86 | 13.65 | 13.86 | 2,178 | +0.25(+1.81%) |
Oct 19, 2021 | 13.87 | 13.87 | 13.60 | 13.61 | 49,738 | -0.20(-1.45%) |
Oct 18, 2021 | 13.63 | 13.81 | 13.63 | 13.81 | 9,170 | +0.20(+1.43%) |
Oct 15, 2021 | 13.83 | 13.83 | 13.57 | 13.62 | 4,962 | -0.03(-0.22%) |
Oct 14, 2021 | 13.65 | 13.68 | 13.60 | 13.65 | 6,314 | +0.08(+0.60%) |
Oct 13, 2021 | 13.75 | 13.75 | 13.56 | 13.57 | 5,601 | +0.01(+0.06%) |
Oct 12, 2021 | 13.55 | 13.61 | 13.53 | 13.56 | 11,601 | +0.03(+0.25%) |
Oct 11, 2021 | 13.61 | 13.68 | 13.51 | 13.53 | 56,815 | -0.16(-1.19%) |
Oct 08, 2021 | 13.64 | 13.74 | 13.64 | 13.69 | 4,769 | +0.02(+0.13%) |
Oct 07, 2021 | 13.68 | 13.71 | 13.63 | 13.67 | 3,792 | +0.16(+1.17%) |
Oct 06, 2021 | 13.68 | 13.68 | 13.42 | 13.51 | 12,617 | -0.20(-1.46%) |
Oct 05, 2021 | 13.70 | 13.71 | 13.63 | 13.71 | 2,233 | +0.05(+0.34%) |
Oct 04, 2021 | 13.91 | 13.91 | 13.54 | 13.67 | 6,872 | -0.13(-0.94%) |
Sep 30, 2021 | 13.80 | 13.80 | 13.80 | 490 | +0.02(+0.14%) | |
Sep 29, 2021 | 13.94 | 13.94 | 13.75 | 13.78 | 1,297 | +0.05(+0.34%) |
Sep 28, 2021 | 13.87 | 13.87 | 13.69 | 13.73 | 4,887 | -0.08(-0.61%) |
Sep 27, 2021 | 13.79 | 13.81 | 13.70 | 13.81 | 66,325 | -0.07(-0.54%) |
Sep 24, 2021 | 13.94 | 13.94 | 13.89 | 13.89 | 1,337 | -0.01(-0.07%) |
Sep 23, 2021 | 13.90 | 13.91 | 13.89 | 13.90 | 2,380 | +0.07(+0.54%) |
Sep 22, 2021 | 13.84 | 13.84 | 13.82 | 13.82 | 677 | +0.06(+0.41%) |
Sep 21, 2021 | 13.83 | 13.83 | 13.74 | 13.77 | 2,479 | -0.10(-0.70%) |
Sep 20, 2021 | 13.87 | 13.87 | 13.76 | 13.87 | 7,478 | -0.20(-1.41%) |
Sep 17, 2021 | 14.11 | 14.11 | 14.06 | 14.06 | 784 | -0.08(-0.56%) |
Sep 16, 2021 | 14.07 | 14.14 | 14.04 | 14.14 | 3,204 | +0.14(+1.01%) |
Sep 15, 2021 | 14.04 | 14.04 | 13.99 | 14.00 | 1,039 | +0.06(+0.40%) |
Sep 14, 2021 | 13.92 | 13.97 | 13.92 | 13.94 | 3,505 | +0.01(+0.09%) |
Sep 13, 2021 | 14.07 | 14.07 | 13.85 | 13.93 | 10,919 | -0.20(-1.40%) |
Sep 10, 2021 | 14.11 | 14.21 | 14.06 | 14.13 | 7,182 | -0.02(-0.13%) |
Sep 09, 2021 | 13.98 | 14.16 | 13.98 | 14.15 | 12,313 | +0.19(+1.37%) |
Sep 08, 2021 | 13.89 | 13.98 | 13.89 | 13.96 | 1,912 | +0.07(+0.50%) |
Sep 07, 2021 | 13.87 | 13.89 | 13.87 | 13.89 | 4,753 | +0.05(+0.33%) |
Sep 03, 2021 | 13.81 | 13.85 | 13.81 | 13.84 | 957 | +0.00(+0.00%) |
Sep 02, 2021 | 13.87 | 13.87 | 13.83 | 13.84 | 513 | -0.03(-0.20%) |
Sep 01, 2021 | 13.86 | 13.89 | 13.79 | 13.87 | 4,867 | +0.01(+0.07%) |
Aug 31, 2021 | 13.95 | 13.95 | 13.75 | 13.86 | 21,373 | +0.19(+1.36%) |
Aug 30, 2021 | 13.65 | 13.79 | 13.61 | 13.68 | 14,613 | -0.06(-0.44%) |
Aug 27, 2021 | 13.75 | 13.75 | 13.72 | 13.74 | 979 | +0.01(+0.10%) |
Aug 26, 2021 | 13.83 | 13.83 | 13.68 | 13.72 | 6,121 | -0.10(-0.74%) |
Aug 25, 2021 | 13.85 | 13.85 | 13.75 | 13.82 | 13,186 | +0.03(+0.20%) |
Aug 24, 2021 | 13.74 | 13.81 | 13.68 | 13.80 | 8,356 | +0.01(+0.07%) |
Aug 23, 2021 | 13.63 | 13.79 | 13.63 | 13.79 | 12,941 | +0.24(+1.78%) |
Aug 20, 2021 | 13.48 | 13.54 | 13.48 | 13.54 | 5,320 | +0.13(+0.97%) |
Aug 19, 2021 | 13.56 | 13.56 | 13.38 | 13.41 | 33,974 | -0.15(-1.10%) |
Aug 18, 2021 | 13.58 | 13.58 | 13.56 | 13.56 | 1,510 | -0.13(-0.95%) |
Aug 17, 2021 | 13.54 | 13.75 | 13.54 | 13.69 | 31,486 | +0.20(+1.52%) |
Aug 16, 2021 | 13.40 | 13.52 | 13.40 | 13.49 | 21,847 | +0.06(+0.47%) |
Aug 13, 2021 | 13.40 | 13.44 | 13.40 | 13.43 | 4,189 | +0.00(+0.02%) |
Aug 11, 2021 | 13.42 | 13.42 | 13.42 | 317 | -0.01(-0.10%) | |
Aug 10, 2021 | 13.47 | 13.48 | 13.44 | 13.44 | 5,830 | +0.03(+0.24%) |
Aug 09, 2021 | 13.32 | 13.47 | 13.32 | 13.41 | 3,100 | +0.09(+0.70%) |
Aug 06, 2021 | 13.24 | 13.40 | 13.24 | 13.31 | 10,339 | -0.02(-0.14%) |
Aug 05, 2021 | 13.39 | 13.39 | 13.30 | 13.33 | 24,503 | +0.10(+0.77%) |
Aug 04, 2021 | 13.41 | 13.41 | 13.23 | 13.23 | 17,858 | -0.06(-0.42%) |
Aug 03, 2021 | 13.40 | 13.40 | 13.27 | 13.28 | 13,513 | -0.03(-0.21%) |
Aug 02, 2021 | 13.36 | 13.36 | 13.23 | 13.31 | 2,880 | +0.17(+1.27%) |
Jul 30, 2021 | 13.11 | 13.22 | 13.11 | 13.15 | 5,300 | +0.05(+0.35%) |
Jul 29, 2021 | 13.18 | 13.18 | 13.10 | 13.10 | 4,291 | -0.05(-0.35%) |
Jul 28, 2021 | 13.07 | 13.15 | 13.07 | 13.15 | 10,823 | +0.10(+0.78%) |
Jul 27, 2021 | 13.09 | 13.09 | 13.02 | 13.04 | 1,266 | +0.03(+0.21%) |
Jul 26, 2021 | 12.90 | 13.10 | 12.90 | 13.02 | 9,455 | +0.11(+0.86%) |
Jul 23, 2021 | 12.81 | 12.94 | 12.81 | 12.90 | 1,704 | -0.02(-0.17%) |
Jul 22, 2021 | 12.95 | 12.95 | 12.93 | 12.93 | 1,152 | -0.00(-0.04%) |
Jul 21, 2021 | 12.78 | 12.93 | 12.78 | 12.93 | 5,921 | +0.18(+1.38%) |
Jul 20, 2021 | 12.84 | 12.88 | 12.75 | 12.75 | 3,522 | -0.07(-0.51%) |
Jul 19, 2021 | 12.84 | 12.88 | 12.67 | 12.82 | 13,477 | -0.18(-1.39%) |
Jul 16, 2021 | 13.02 | 13.02 | 12.99 | 13.00 | 1,255 | -0.02(-0.12%) |
Jul 15, 2021 | 13.01 | 13.04 | 13.01 | 13.02 | 2,610 | -0.01(-0.06%) |
Jul 14, 2021 | 12.99 | 13.05 | 12.94 | 13.02 | 41,309 | +0.02(+0.14%) |
Jul 13, 2021 | 13.03 | 13.11 | 13.01 | 13.01 | 46,106 | -0.08(-0.64%) |
Jul 12, 2021 | 13.07 | 13.09 | 13.03 | 13.09 | 16,997 | +0.00(+0.00%) |
Jul 09, 2021 | 13.10 | 13.14 | 13.09 | 13.09 | 1,406 | +0.15(+1.15%) |
Jul 08, 2021 | 13.02 | 13.07 | 12.88 | 12.94 | 67,217 | -0.12(-0.92%) |
Jul 07, 2021 | 12.91 | 13.13 | 12.90 | 13.06 | 143,030 | +0.05(+0.36%) |
Jul 06, 2021 | 13.28 | 13.28 | 13.02 | 13.02 | 11,238 | -0.25(-1.89%) |
Jul 02, 2021 | 13.18 | 13.26 | 13.17 | 13.27 | 6,643 | +0.08(+0.63%) |
Jul 01, 2021 | 13.14 | 13.24 | 13.14 | 13.18 | 11,518 | +0.05(+0.35%) |
Jun 30, 2021 | 13.31 | 13.31 | 13.13 | 13.14 | 4,239 | -0.04(-0.28%) |
Jun 29, 2021 | 13.16 | 13.17 | 13.11 | 13.17 | 4,012 | -0.01(-0.05%) |
Jun 28, 2021 | 13.33 | 13.33 | 13.17 | 13.18 | 6,417 | -0.06(-0.44%) |
Jun 25, 2021 | 13.40 | 13.40 | 13.19 | 13.24 | 9,782 | -0.03(-0.21%) |
Jun 24, 2021 | 13.36 | 13.36 | 13.17 | 13.27 | 2,384 | +0.04(+0.28%) |
Jun 23, 2021 | 13.29 | 13.33 | 13.23 | 13.23 | 6,704 | +0.00(+0.00%) |
Jun 22, 2021 | 13.27 | 13.32 | 13.22 | 13.23 | 8,292 | +0.04(+0.28%) |
Jun 21, 2021 | 13.28 | 13.32 | 13.17 | 13.19 | 14,648 | -0.09(-0.70%) |
Jun 18, 2021 | 13.24 | 13.32 | 13.24 | 13.28 | 21,728 | +0.03(+0.21%) |
Jun 17, 2021 | 13.38 | 13.38 | 13.26 | 13.26 | 9,613 | -0.05(-0.35%) |
Jun 16, 2021 | 13.48 | 13.48 | 13.30 | 13.30 | 8,361 | -0.18(-1.31%) |
Jun 15, 2021 | 13.61 | 13.61 | 13.48 | 13.48 | 16,763 | -0.01(-0.07%) |
Jun 14, 2021 | 13.59 | 13.59 | 13.49 | 13.49 | 5,169 | -0.01(-0.07%) |
Jun 11, 2021 | 13.38 | 13.50 | 13.38 | 13.50 | 12,726 | +0.12(+0.90%) |
Jun 10, 2021 | 13.71 | 13.71 | 13.36 | 13.38 | 5,999 | +0.13(+0.95%) |
Jun 09, 2021 | 13.42 | 13.42 | 13.25 | 13.25 | 11,452 | -0.20(-1.47%) |
Jun 08, 2021 | 13.40 | 13.45 | 13.36 | 13.45 | 13,131 | +0.05(+0.40%) |
Jun 07, 2021 | 13.38 | 13.40 | 13.38 | 13.40 | 7,485 | +0.15(+1.15%) |
Jun 04, 2021 | 13.31 | 13.32 | 13.24 | 13.24 | 4,122 | -0.06(-0.44%) |
Jun 03, 2021 | 13.31 | 13.52 | 13.30 | 13.30 | 38,124 | -0.14(-1.07%) |
Jun 02, 2021 | 13.35 | 13.48 | 13.35 | 13.45 | 32,909 | +0.05(+0.38%) |