Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.90 | 14.90 | 14.00 | 14.60 | 649 | -0.30(-2.02%) |
May 27, 2022 | 14.80 | 15.10 | 14.55 | 14.90 | 1,304 | +0.60(+4.20%) |
May 26, 2022 | 13.20 | 14.80 | 13.00 | 14.30 | 4,068 | +0.90(+6.72%) |
May 25, 2022 | 12.60 | 13.45 | 12.34 | 13.40 | 1,384 | +0.50(+3.88%) |
May 24, 2022 | 12.50 | 13.10 | 11.60 | 12.90 | 6,501 | -0.50(-3.73%) |
May 23, 2022 | 12.10 | 13.95 | 12.10 | 13.40 | 1,993 | +0.95(+7.63%) |
May 20, 2022 | 14.20 | 15.00 | 12.10 | 12.45 | 12,166 | -1.80(-12.63%) |
May 19, 2022 | 12.60 | 14.40 | 12.50 | 14.25 | 3,692 | +1.45(+11.33%) |
May 18, 2022 | 13.50 | 13.50 | 12.80 | 12.80 | 3,534 | -0.80(-5.88%) |
May 17, 2022 | 14.00 | 14.10 | 12.50 | 13.60 | 7,969 | -0.85(-5.88%) |
May 16, 2022 | 15.40 | 15.40 | 14.40 | 14.45 | 893 | -0.25(-1.70%) |
May 13, 2022 | 15.00 | 15.60 | 14.60 | 14.70 | 1,298 | +0.20(+1.38%) |
May 12, 2022 | 15.80 | 15.80 | 14.50 | 14.50 | 880 | -1.20(-7.64%) |
May 11, 2022 | 15.50 | 15.80 | 15.20 | 15.70 | 2,073 | +0.20(+1.29%) |
May 10, 2022 | 16.50 | 16.60 | 15.30 | 15.50 | 626 | -0.40(-2.52%) |
May 09, 2022 | 17.50 | 17.50 | 15.60 | 15.90 | 857 | -0.40(-2.45%) |
May 06, 2022 | 16.70 | 16.70 | 16.14 | 16.30 | 2,574 | +0.20(+1.24%) |
May 05, 2022 | 16.00 | 17.30 | 15.23 | 16.10 | 1,189 | -0.20(-1.23%) |
May 04, 2022 | 15.40 | 16.30 | 14.50 | 16.30 | 2,345 | +1.00(+6.54%) |
May 03, 2022 | 14.60 | 16.40 | 14.50 | 15.30 | 5,361 | +0.40(+2.68%) |
May 02, 2022 | 16.70 | 16.70 | 14.90 | 14.90 | 10,637 | -0.75(-4.79%) |
Apr 29, 2022 | 15.50 | 15.65 | 15.50 | 15.65 | 411 | +0.15(+0.97%) |
Apr 28, 2022 | 16.00 | 16.00 | 15.50 | 15.50 | 2,139 | -0.70(-4.32%) |
Apr 27, 2022 | 16.24 | 16.55 | 16.00 | 16.20 | 1,594 | -0.55(-3.31%) |
Apr 26, 2022 | 17.80 | 17.80 | 16.75 | 16.75 | 771 | -0.85(-4.81%) |
Apr 25, 2022 | 16.60 | 17.80 | 15.80 | 17.60 | 2,799 | +1.20(+7.32%) |
Apr 22, 2022 | 16.70 | 16.84 | 15.90 | 16.40 | 1,743 | -0.30(-1.80%) |
Apr 21, 2022 | 16.50 | 16.70 | 16.00 | 16.70 | 2,377 | +0.00(+0.00%) |
Apr 20, 2022 | 16.50 | 16.70 | 16.50 | 16.70 | 1,373 | +0.25(+1.52%) |
Apr 19, 2022 | 16.50 | 16.59 | 16.00 | 16.45 | 1,016 | -0.05(-0.30%) |
Apr 18, 2022 | 17.20 | 17.20 | 16.00 | 16.50 | 3,267 | -0.30(-1.79%) |
Apr 14, 2022 | 17.00 | 17.50 | 16.60 | 16.80 | 2,014 | -0.03(-0.18%) |
Apr 13, 2022 | 17.40 | 17.90 | 16.60 | 16.83 | 1,669 | -0.87(-4.92%) |
Apr 12, 2022 | 18.10 | 18.10 | 17.30 | 17.70 | 4,634 | -0.30(-1.67%) |
Apr 11, 2022 | 18.60 | 18.80 | 17.60 | 18.00 | 5,822 | -1.00(-5.26%) |
Apr 08, 2022 | 18.20 | 19.00 | 18.20 | 19.00 | 1,574 | +0.50(+2.70%) |
Apr 07, 2022 | 18.60 | 19.40 | 17.80 | 18.50 | 3,431 | +0.70(+3.93%) |
Apr 06, 2022 | 17.80 | 18.87 | 17.60 | 17.80 | 3,401 | -0.40(-2.20%) |
Apr 05, 2022 | 20.90 | 20.90 | 18.10 | 18.20 | 5,544 | -2.40(-11.65%) |
Apr 04, 2022 | 20.80 | 21.00 | 20.10 | 20.60 | 5,489 | +0.40(+1.98%) |
Apr 01, 2022 | 21.60 | 21.80 | 19.80 | 20.20 | 10,820 | -0.60(-2.88%) |
Mar 31, 2022 | 19.40 | 22.00 | 18.59 | 20.80 | 46,036 | +2.30(+12.43%) |
Mar 30, 2022 | 18.30 | 19.30 | 18.12 | 18.50 | 1,651 | -0.50(-2.63%) |
Mar 29, 2022 | 19.30 | 19.30 | 19.00 | 19.00 | 1,402 | -0.10(-0.52%) |
Mar 28, 2022 | 18.90 | 19.10 | 18.20 | 19.10 | 5,561 | +0.50(+2.69%) |
Mar 25, 2022 | 18.80 | 18.94 | 18.20 | 18.60 | 1,993 | -0.33(-1.73%) |
Mar 24, 2022 | 18.40 | 19.00 | 18.10 | 18.93 | 2,980 | +0.72(+3.95%) |
Mar 23, 2022 | 18.70 | 18.86 | 18.12 | 18.21 | 1,040 | -0.79(-4.17%) |
Mar 22, 2022 | 18.20 | 19.50 | 17.10 | 19.00 | 8,164 | +1.00(+5.56%) |
Mar 21, 2022 | 18.50 | 19.80 | 17.74 | 18.00 | 10,544 | -0.40(-2.17%) |
Mar 18, 2022 | 17.30 | 18.40 | 17.30 | 18.40 | 3,533 | +0.40(+2.22%) |
Mar 17, 2022 | 16.60 | 18.40 | 16.30 | 18.00 | 8,260 | +0.80(+4.65%) |
Mar 16, 2022 | 17.90 | 18.10 | 17.00 | 17.20 | 2,184 | -0.30(-1.71%) |
Mar 15, 2022 | 17.00 | 18.00 | 15.60 | 17.50 | 5,765 | +1.50(+9.38%) |
Mar 14, 2022 | 17.70 | 18.26 | 15.70 | 16.00 | 6,215 | -1.30(-7.51%) |
Mar 11, 2022 | 14.70 | 18.80 | 14.70 | 17.30 | 33,317 | +2.00(+13.07%) |
Mar 10, 2022 | 16.70 | 17.30 | 15.20 | 15.30 | 11,868 | -2.20(-12.57%) |
Mar 09, 2022 | 16.90 | 18.90 | 15.30 | 17.50 | 31,283 | +1.00(+6.06%) |
Mar 08, 2022 | 14.10 | 16.50 | 14.10 | 16.50 | 13,423 | +2.50(+17.86%) |
Mar 07, 2022 | 15.00 | 15.00 | 14.00 | 14.00 | 1,416 | -0.90(-6.04%) |
Mar 04, 2022 | 14.40 | 14.90 | 14.30 | 14.90 | 1,502 | +0.10(+0.68%) |
Mar 03, 2022 | 14.90 | 15.10 | 14.50 | 14.80 | 3,348 | +0.10(+0.68%) |
Mar 02, 2022 | 14.30 | 15.30 | 13.90 | 14.70 | 6,937 | +0.60(+4.26%) |
Mar 01, 2022 | 13.40 | 14.30 | 12.80 | 14.10 | 6,159 | +1.30(+10.16%) |
Feb 28, 2022 | 13.20 | 13.20 | 12.60 | 12.80 | 4,489 | -0.30(-2.29%) |
Feb 25, 2022 | 13.10 | 13.34 | 12.40 | 13.10 | 1,075 | -0.10(-0.76%) |
Feb 24, 2022 | 12.50 | 13.27 | 12.20 | 13.20 | 7,583 | +0.70(+5.60%) |
Feb 23, 2022 | 12.60 | 13.30 | 12.30 | 12.50 | 2,784 | -0.20(-1.57%) |
Feb 22, 2022 | 13.50 | 13.50 | 12.70 | 12.70 | 513 | -0.50(-3.79%) |
Feb 18, 2022 | 13.20 | 0 | +0.10(+0.75%) | |||
Feb 17, 2022 | 13.00 | 13.60 | 12.60 | 13.10 | 2,564 | +0.00(+0.02%) |
Feb 16, 2022 | 12.70 | 13.70 | 12.60 | 13.10 | 1,978 | -0.10(-0.76%) |
Feb 15, 2022 | 12.50 | 13.20 | 12.10 | 13.20 | 3,524 | +1.10(+9.09%) |
Feb 14, 2022 | 12.10 | 13.30 | 12.00 | 12.10 | 2,608 | -0.10(-0.82%) |
Feb 11, 2022 | 12.70 | 13.00 | 12.10 | 12.20 | 5,771 | -0.40(-3.17%) |
Feb 10, 2022 | 13.00 | 13.71 | 12.50 | 12.60 | 11,353 | -1.00(-7.35%) |
Feb 09, 2022 | 13.50 | 13.90 | 13.10 | 13.60 | 2,074 | +0.50(+3.82%) |
Feb 08, 2022 | 13.50 | 14.50 | 13.10 | 13.10 | 1,587 | +0.00(+0.00%) |
Feb 07, 2022 | 12.70 | 13.20 | 12.60 | 13.10 | 1,957 | +0.05(+0.38%) |
Feb 04, 2022 | 12.80 | 13.05 | 12.60 | 13.05 | 1,796 | +0.55(+4.40%) |
Feb 03, 2022 | 12.40 | 12.50 | 2,326 | -0.60(-4.58%) | ||
Feb 02, 2022 | 12.80 | 13.31 | 12.40 | 13.10 | 3,305 | -0.60(-4.38%) |
Feb 01, 2022 | 13.80 | 14.40 | 13.70 | 13.70 | 1,111 | +0.10(+0.74%) |
Jan 31, 2022 | 12.80 | 14.40 | 13.60 | 3,709 | +0.90(+7.09%) | |
Jan 28, 2022 | 12.70 | 12.90 | 12.70 | 12.70 | 889 | -0.10(-0.78%) |
Jan 27, 2022 | 13.20 | 13.59 | 12.70 | 12.80 | 1,498 | -0.50(-3.76%) |
Jan 26, 2022 | 13.20 | 13.80 | 13.14 | 13.30 | 1,610 | +0.20(+1.53%) |
Jan 25, 2022 | 13.40 | 13.40 | 13.00 | 13.10 | 757 | -0.70(-5.07%) |
Jan 24, 2022 | 13.70 | 14.50 | 12.80 | 13.80 | 5,494 | +0.10(+0.73%) |
Jan 21, 2022 | 14.50 | 14.70 | 13.12 | 13.70 | 11,373 | -0.50(-3.52%) |
Jan 20, 2022 | 13.90 | 14.90 | 13.80 | 14.20 | 2,110 | +0.30(+2.16%) |
Jan 19, 2022 | 14.20 | 14.50 | 13.10 | 13.90 | 5,264 | -0.30(-2.11%) |
Jan 18, 2022 | 14.80 | 14.80 | 14.10 | 14.20 | 2,725 | -1.05(-6.89%) |
Jan 14, 2022 | 15.25 | 0 | -0.25(-1.61%) | |||
Jan 13, 2022 | 15.88 | 15.90 | 15.06 | 15.50 | 2,512 | +0.00(+0.00%) |
Jan 12, 2022 | 16.00 | 16.00 | 15.10 | 15.50 | 3,430 | -0.05(-0.32%) |
Jan 11, 2022 | 15.80 | 16.00 | 15.50 | 15.55 | 639 | +0.05(+0.32%) |
Jan 10, 2022 | 15.60 | 16.35 | 15.50 | 15.50 | 2,070 | -0.40(-2.52%) |
Jan 07, 2022 | 16.60 | 16.70 | 15.70 | 15.90 | 869 | -0.70(-4.22%) |
Jan 06, 2022 | 16.10 | 17.00 | 15.50 | 16.60 | 5,848 | +0.30(+1.84%) |
Jan 05, 2022 | 17.30 | 17.30 | 16.10 | 16.30 | 11,692 | -1.50(-8.43%) |
Jan 04, 2022 | 17.70 | 18.00 | 17.47 | 17.80 | 3,616 | +0.00(+0.00%) |
Jan 03, 2022 | 17.40 | 18.10 | 17.40 | 17.80 | 7,092 | +0.70(+4.09%) |
Dec 31, 2021 | 17.50 | 17.66 | 16.70 | 17.10 | 5,062 | -0.23(-1.31%) |
Dec 30, 2021 | 16.40 | 17.50 | 16.40 | 17.33 | 6,793 | +0.83(+5.01%) |
Dec 29, 2021 | 16.10 | 17.40 | 15.50 | 16.50 | 17,958 | +1.15(+7.49%) |
Dec 28, 2021 | 16.40 | 16.40 | 15.20 | 15.35 | 8,101 | -1.15(-6.97%) |
Dec 27, 2021 | 16.70 | 16.90 | 16.50 | 16.50 | 5,312 | -0.20(-1.21%) |
Dec 23, 2021 | 16.40 | 17.00 | 16.20 | 16.70 | 4,730 | +0.50(+3.10%) |
Dec 22, 2021 | 15.90 | 16.43 | 15.90 | 16.20 | 2,711 | +0.20(+1.25%) |
Dec 21, 2021 | 15.60 | 16.50 | 15.09 | 16.00 | 13,466 | +0.70(+4.58%) |
Dec 20, 2021 | 15.10 | 15.40 | 14.90 | 15.30 | 3,584 | -0.20(-1.29%) |
Dec 17, 2021 | 15.20 | 15.60 | 14.72 | 15.50 | 2,871 | +0.60(+4.03%) |
Dec 16, 2021 | 15.50 | 15.65 | 14.40 | 14.90 | 11,534 | -0.30(-1.97%) |
Dec 15, 2021 | 14.60 | 15.30 | 14.00 | 15.20 | 9,720 | +0.00(+0.00%) |
Dec 14, 2021 | 13.80 | 15.20 | 13.50 | 15.20 | 5,061 | +1.40(+10.14%) |
Dec 13, 2021 | 14.00 | 14.70 | 13.65 | 13.80 | 3,206 | -0.20(-1.43%) |
Dec 10, 2021 | 14.10 | 14.10 | 13.90 | 14.00 | 2,493 | +0.10(+0.72%) |
Dec 09, 2021 | 13.60 | 14.20 | 13.60 | 13.90 | 3,414 | +0.30(+2.21%) |
Dec 08, 2021 | 13.50 | 13.60 | 13.30 | 13.60 | 687 | +0.40(+3.03%) |
Dec 07, 2021 | 13.30 | 13.50 | 12.87 | 13.20 | 1,469 | +0.00(+0.00%) |
Dec 06, 2021 | 12.90 | 13.25 | 12.80 | 13.20 | 3,456 | +0.40(+3.12%) |
Dec 03, 2021 | 12.70 | 13.10 | 12.20 | 12.80 | 14,195 | -0.10(-0.78%) |
Dec 02, 2021 | 12.70 | 13.20 | 12.50 | 12.90 | 10,001 | +0.20(+1.57%) |
Dec 01, 2021 | 13.20 | 13.60 | 12.70 | 12.70 | 3,756 | -0.40(-3.05%) |
Nov 30, 2021 | 13.20 | 14.10 | 12.80 | 13.10 | 7,070 | -0.30(-2.24%) |
Nov 29, 2021 | 15.60 | 15.60 | 13.30 | 13.40 | 12,779 | -1.70(-11.26%) |
Nov 26, 2021 | 14.60 | 15.10 | 14.20 | 15.10 | 4,154 | -0.10(-0.66%) |
Nov 24, 2021 | 14.00 | 15.20 | 13.80 | 15.20 | 3,529 | +0.90(+6.29%) |
Nov 23, 2021 | 14.40 | 14.81 | 14.10 | 14.30 | 3,380 | -0.30(-2.05%) |
Nov 22, 2021 | 14.10 | 14.80 | 13.70 | 14.60 | 12,232 | +0.70(+5.04%) |
Nov 19, 2021 | 14.50 | 15.20 | 13.70 | 13.90 | 7,387 | -0.80(-5.44%) |
Nov 18, 2021 | 15.00 | 15.20 | 14.60 | 14.70 | 12,130 | -0.40(-2.65%) |
Nov 17, 2021 | 16.20 | 16.90 | 14.70 | 15.10 | 13,865 | -0.70(-4.43%) |
Nov 16, 2021 | 15.90 | 16.69 | 15.50 | 15.80 | 43,486 | +0.70(+4.64%) |
Nov 15, 2021 | 14.80 | 15.70 | 14.75 | 15.10 | 9,076 | +0.40(+2.72%) |
Nov 12, 2021 | 14.60 | 14.80 | 14.50 | 14.70 | 432 | +0.00(+0.00%) |
Nov 11, 2021 | 15.33 | 15.33 | 14.70 | 14.70 | 2,071 | -0.20(-1.34%) |
Nov 10, 2021 | 15.50 | 14.90 | 1,532 | -0.50(-3.25%) | ||
Nov 09, 2021 | 15.40 | 15.40 | 14.70 | 15.40 | 2,044 | +0.40(+2.67%) |
Nov 08, 2021 | 14.30 | 15.70 | 14.30 | 15.00 | 4,637 | +0.40(+2.74%) |
Nov 05, 2021 | 14.70 | 15.20 | 14.20 | 14.60 | 726 | -0.18(-1.22%) |
Nov 04, 2021 | 14.44 | 14.90 | 14.44 | 14.78 | 860 | +0.48(+3.36%) |
Nov 03, 2021 | 14.20 | 14.80 | 14.20 | 14.30 | 3,626 | +0.10(+0.70%) |
Nov 02, 2021 | 14.30 | 14.43 | 13.60 | 14.20 | 10,114 | +0.10(+0.71%) |
Nov 01, 2021 | 14.40 | 14.50 | 14.00 | 14.10 | 1,785 | +0.00(+0.00%) |
Oct 29, 2021 | 14.10 | 14.40 | 14.07 | 14.10 | 1,761 | -0.20(-1.40%) |
Oct 28, 2021 | 14.00 | 14.67 | 14.00 | 14.30 | 1,913 | +0.30(+2.14%) |
Oct 27, 2021 | 14.50 | 14.57 | 14.00 | 14.00 | 1,456 | -0.50(-3.45%) |
Oct 26, 2021 | 14.70 | 14.50 | 2,495 | -0.10(-0.68%) | ||
Oct 25, 2021 | 15.60 | 15.90 | 14.40 | 14.60 | 4,710 | -0.40(-2.67%) |
Oct 22, 2021 | 15.90 | 15.90 | 15.00 | 15.00 | 2,042 | -0.50(-3.23%) |
Oct 21, 2021 | 15.80 | 16.00 | 15.00 | 15.50 | 3,412 | -0.30(-1.90%) |
Oct 20, 2021 | 15.30 | 15.80 | 15.30 | 15.80 | 3,646 | +0.46(+2.98%) |
Oct 19, 2021 | 15.10 | 15.90 | 15.00 | 15.34 | 4,411 | +0.24(+1.61%) |
Oct 18, 2021 | 15.20 | 15.20 | 15.00 | 15.10 | 3,285 | -0.10(-0.66%) |
Oct 15, 2021 | 15.20 | 15.33 | 15.20 | 15.20 | 1,510 | +0.00(+0.01%) |
Oct 14, 2021 | 15.00 | 15.50 | 15.00 | 15.20 | 4,854 | +0.40(+2.70%) |
Oct 13, 2021 | 14.60 | 14.90 | 14.60 | 14.80 | 3,667 | +0.10(+0.68%) |
Oct 12, 2021 | 14.90 | 14.90 | 14.50 | 14.70 | 811 | +0.10(+0.68%) |
Oct 11, 2021 | 14.10 | 14.60 | 14.10 | 14.60 | 1,021 | +0.40(+2.82%) |
Oct 08, 2021 | 13.80 | 14.23 | 13.80 | 14.20 | 629 | +0.10(+0.71%) |
Oct 07, 2021 | 13.90 | 14.70 | 13.70 | 14.10 | 5,057 | +0.20(+1.44%) |
Oct 06, 2021 | 13.60 | 13.90 | 13.60 | 13.90 | 1,079 | -0.10(-0.71%) |
Oct 05, 2021 | 13.90 | 14.30 | 13.50 | 14.00 | 3,644 | +0.10(+0.72%) |
Oct 04, 2021 | 14.90 | 14.90 | 13.80 | 13.90 | 2,408 | -0.80(-5.44%) |
Oct 01, 2021 | 14.70 | 15.00 | 14.40 | 14.70 | 2,830 | +0.00(+0.00%) |
Sep 30, 2021 | 14.20 | 15.20 | 14.20 | 14.70 | 4,080 | +0.10(+0.68%) |
Sep 29, 2021 | 14.70 | 15.00 | 14.50 | 14.60 | 7,085 | +0.00(+0.00%) |
Sep 28, 2021 | 14.70 | 14.90 | 14.50 | 14.60 | 8,236 | -0.10(-0.68%) |
Sep 27, 2021 | 14.10 | 15.50 | 14.10 | 14.70 | 22,103 | +0.65(+4.63%) |
Sep 24, 2021 | 14.20 | 14.50 | 13.70 | 14.05 | 3,236 | -0.15(-1.06%) |
Sep 23, 2021 | 14.30 | 14.30 | 13.70 | 14.20 | 3,421 | +0.20(+1.43%) |
Sep 22, 2021 | 13.60 | 14.50 | 13.50 | 14.00 | 9,375 | +0.60(+4.48%) |
Sep 21, 2021 | 13.40 | 13.40 | 13.00 | 13.40 | 5,154 | +0.50(+3.88%) |
Sep 20, 2021 | 13.50 | 13.50 | 12.60 | 12.90 | 5,592 | -0.60(-4.44%) |
Sep 17, 2021 | 13.40 | 13.60 | 12.70 | 13.50 | 3,654 | +0.00(+0.00%) |
Sep 16, 2021 | 13.50 | 13.90 | 12.90 | 13.50 | 1,700 | -0.20(-1.46%) |
Sep 15, 2021 | 12.80 | 14.05 | 12.53 | 13.70 | 5,804 | +0.80(+6.20%) |
Sep 14, 2021 | 13.60 | 14.48 | 12.80 | 12.90 | 16,077 | -0.40(-3.01%) |
Sep 13, 2021 | 13.00 | 13.30 | 12.50 | 13.30 | 6,157 | +0.80(+6.40%) |
Sep 10, 2021 | 12.30 | 12.70 | 12.20 | 12.50 | 6,494 | +0.20(+1.63%) |
Sep 09, 2021 | 12.10 | 12.70 | 12.10 | 12.30 | 3,822 | +0.30(+2.50%) |
Sep 08, 2021 | 12.80 | 12.92 | 12.00 | 12.00 | 5,612 | -0.70(-5.51%) |
Sep 07, 2021 | 13.70 | 13.80 | 12.60 | 12.70 | 5,203 | -0.90(-6.62%) |
Sep 03, 2021 | 13.60 | 13.80 | 13.10 | 13.60 | 5,722 | +0.00(+0.00%) |
Sep 02, 2021 | 13.50 | 13.90 | 12.80 | 13.60 | 7,090 | +0.30(+2.26%) |
Sep 01, 2021 | 11.60 | 13.75 | 11.60 | 13.30 | 29,266 | +1.50(+12.71%) |
Aug 31, 2021 | 11.80 | 12.40 | 11.70 | 11.80 | 8,844 | +0.10(+0.85%) |
Aug 30, 2021 | 11.80 | 12.20 | 11.50 | 11.70 | 8,127 | +0.10(+0.86%) |
Aug 27, 2021 | 11.30 | 11.85 | 11.30 | 11.60 | 12,542 | +0.20(+1.75%) |
Aug 26, 2021 | 11.80 | 12.10 | 11.00 | 11.40 | 15,377 | -0.30(-2.56%) |
Aug 25, 2021 | 11.80 | 12.10 | 11.50 | 11.70 | 9,946 | +0.20(+1.74%) |
Aug 24, 2021 | 11.80 | 12.19 | 11.50 | 11.50 | 12,064 | -0.10(-0.86%) |
Aug 23, 2021 | 12.00 | 12.50 | 11.60 | 11.60 | 20,344 | -0.70(-5.69%) |
Aug 20, 2021 | 12.00 | 12.40 | 11.70 | 12.30 | 1,130 | +0.40(+3.36%) |
Aug 19, 2021 | 12.00 | 12.50 | 11.70 | 11.90 | 11,837 | -0.20(-1.65%) |
Aug 18, 2021 | 12.00 | 12.67 | 11.50 | 12.10 | 13,446 | -0.15(-1.22%) |
Aug 17, 2021 | 14.40 | 14.40 | 12.20 | 12.25 | 25,023 | -2.15(-14.93%) |
Aug 16, 2021 | 13.80 | 14.40 | 13.80 | 14.40 | 1,957 | +0.60(+4.35%) |
Aug 13, 2021 | 14.30 | 14.30 | 13.80 | 13.80 | 1,768 | -0.50(-3.50%) |
Aug 12, 2021 | 15.10 | 15.10 | 14.00 | 14.30 | 4,366 | -0.70(-4.67%) |
Aug 11, 2021 | 15.10 | 15.10 | 14.70 | 15.00 | 396 | -0.10(-0.66%) |
Aug 10, 2021 | 16.00 | 16.00 | 14.70 | 15.10 | 4,456 | -0.30(-1.95%) |
Aug 09, 2021 | 15.50 | 15.60 | 15.10 | 15.40 | 2,846 | -0.20(-1.28%) |
Aug 06, 2021 | 15.10 | 15.60 | 14.56 | 15.60 | 3,771 | +0.80(+5.41%) |
Aug 05, 2021 | 14.00 | 15.40 | 13.80 | 14.80 | 7,016 | +0.80(+5.71%) |
Aug 04, 2021 | 13.80 | 14.20 | 13.80 | 14.00 | 4,686 | +0.20(+1.45%) |
Aug 03, 2021 | 14.20 | 14.26 | 13.50 | 13.80 | 2,932 | -0.50(-3.50%) |
Aug 02, 2021 | 14.00 | 14.30 | 13.90 | 14.30 | 1,729 | +0.20(+1.42%) |
Jul 30, 2021 | 14.10 | 14.30 | 13.90 | 14.10 | 2,205 | +0.10(+0.71%) |
Jul 29, 2021 | 14.10 | 14.20 | 13.90 | 14.00 | 1,624 | -0.20(-1.41%) |
Jul 28, 2021 | 14.00 | 14.20 | 13.90 | 14.20 | 1,737 | +0.40(+2.90%) |
Jul 27, 2021 | 14.00 | 14.40 | 13.60 | 13.80 | 3,649 | -0.40(-2.82%) |
Jul 26, 2021 | 14.10 | 14.30 | 13.70 | 14.20 | 3,697 | +0.10(+0.71%) |
Jul 23, 2021 | 14.10 | 14.40 | 13.70 | 14.10 | 4,177 | -0.10(-0.70%) |
Jul 22, 2021 | 14.20 | 14.30 | 13.60 | 14.20 | 3,844 | +0.70(+5.19%) |
Jul 21, 2021 | 13.70 | 14.30 | 13.50 | 13.50 | 3,865 | -0.50(-3.57%) |
Jul 20, 2021 | 14.20 | 14.30 | 13.50 | 14.00 | 6,806 | -0.20(-1.41%) |
Jul 19, 2021 | 14.00 | 14.90 | 12.01 | 14.20 | 26,393 | -0.10(-0.70%) |
Jul 16, 2021 | 15.50 | 15.50 | 14.20 | 14.30 | 4,427 | -1.10(-7.14%) |
Jul 15, 2021 | 15.60 | 15.74 | 15.11 | 15.40 | 490 | -0.20(-1.28%) |
Jul 14, 2021 | 15.80 | 15.80 | 15.40 | 15.60 | 2,154 | -0.10(-0.64%) |
Jul 13, 2021 | 15.60 | 15.90 | 15.40 | 15.70 | 3,179 | +0.05(+0.32%) |
Jul 12, 2021 | 15.80 | 16.00 | 15.60 | 15.65 | 3,054 | -0.25(-1.57%) |
Jul 09, 2021 | 15.20 | 16.49 | 15.00 | 15.90 | 5,383 | +0.80(+5.30%) |
Jul 08, 2021 | 15.60 | 15.60 | 15.50 | 15.10 | 4,297 | -0.60(-3.82%) |
Jul 07, 2021 | 16.10 | 16.10 | 15.60 | 15.70 | 6,355 | -0.60(-3.68%) |
Jul 06, 2021 | 16.90 | 16.90 | 16.10 | 16.30 | 3,465 | -0.70(-4.12%) |
Jul 02, 2021 | 16.50 | 17.09 | 16.20 | 17.00 | 3,932 | +0.60(+3.66%) |
Jul 01, 2021 | 18.10 | 18.10 | 16.30 | 16.40 | 7,326 | -1.50(-8.38%) |
Jun 30, 2021 | 16.00 | 18.00 | 15.40 | 17.90 | 22,598 | +1.70(+10.49%) |
Jun 29, 2021 | 16.80 | 17.20 | 15.71 | 16.20 | 14,081 | -0.30(-1.82%) |
Jun 28, 2021 | 16.80 | 17.20 | 16.50 | 16.50 | 5,796 | -0.40(-2.37%) |
Jun 25, 2021 | 17.10 | 17.90 | 16.90 | 16.90 | 27,562 | +0.00(+0.00%) |
Jun 24, 2021 | 17.20 | 17.50 | 16.70 | 16.90 | 12,978 | -0.07(-0.44%) |
Jun 23, 2021 | 17.30 | 17.30 | 16.80 | 16.97 | 3,130 | -0.13(-0.74%) |
Jun 22, 2021 | 17.10 | 17.30 | 16.60 | 17.10 | 2,694 | -0.10(-0.58%) |
Jun 21, 2021 | 17.20 | 17.30 | 16.60 | 17.20 | 6,641 | +0.30(+1.78%) |
Jun 18, 2021 | 17.40 | 17.70 | 16.50 | 16.90 | 6,680 | -1.00(-5.59%) |
Jun 17, 2021 | 17.70 | 18.85 | 17.40 | 17.90 | 3,516 | +0.20(+1.13%) |
Jun 16, 2021 | 17.50 | 18.20 | 17.20 | 17.70 | 10,691 | +0.20(+1.14%) |
Jun 15, 2021 | 18.50 | 18.70 | 17.50 | 17.50 | 3,440 | -1.00(-5.41%) |
Jun 14, 2021 | 19.10 | 19.10 | 18.30 | 18.50 | 2,400 | -0.70(-3.65%) |
Jun 11, 2021 | 18.40 | 19.40 | 18.30 | 19.20 | 8,221 | +0.60(+3.23%) |
Jun 10, 2021 | 17.70 | 19.10 | 17.50 | 18.60 | 12,629 | +1.10(+6.29%) |
Jun 09, 2021 | 18.10 | 18.50 | 17.40 | 17.50 | 3,435 | -0.60(-3.31%) |
Jun 08, 2021 | 18.60 | 19.30 | 18.10 | 18.10 | 10,724 | -0.30(-1.63%) |
Jun 07, 2021 | 17.50 | 18.50 | 17.00 | 18.40 | 14,397 | +1.20(+6.98%) |
Jun 04, 2021 | 18.00 | 18.10 | 17.20 | 17.20 | 3,837 | -0.90(-4.97%) |
Jun 03, 2021 | 17.00 | 18.30 | 17.00 | 18.10 | 9,497 | +0.40(+2.26%) |
Jun 02, 2021 | 18.30 | 18.30 | 17.40 | 17.70 | 7,817 | -0.80(-4.32%) |