Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.68 | 14.79 | 14.53 | 14.74 | 173,371 | +0.05(+0.34%) |
Nov 29, 2022 | 14.72 | 14.79 | 14.59 | 14.69 | 202,911 | +0.00(+0.00%) |
Nov 28, 2022 | 14.70 | 14.79 | 14.69 | 14.69 | 157,324 | -0.02(-0.17%) |
Nov 25, 2022 | 14.70 | 14.82 | 14.61 | 14.71 | 134,191 | +0.02(+0.17%) |
Nov 23, 2022 | 14.63 | 14.75 | 14.58 | 14.69 | 204,765 | +0.15(+1.02%) |
Nov 22, 2022 | 14.54 | 14.59 | 14.40 | 14.54 | 160,900 | +0.01(+0.06%) |
Nov 21, 2022 | 14.59 | 14.59 | 14.48 | 14.53 | 87,918 | +0.02(+0.17%) |
Nov 18, 2022 | 14.57 | 14.58 | 14.46 | 14.51 | 88,162 | -0.03(-0.23%) |
Nov 17, 2022 | 14.25 | 14.58 | 14.17 | 14.54 | 194,902 | +0.17(+1.20%) |
Nov 16, 2022 | 14.42 | 14.48 | 14.27 | 14.37 | 144,242 | -0.03(-0.23%) |
Nov 15, 2022 | 14.48 | 14.51 | 14.32 | 14.40 | 177,002 | +0.05(+0.34%) |
Nov 14, 2022 | 14.51 | 14.55 | 14.32 | 14.35 | 190,055 | -0.14(-0.97%) |
Nov 11, 2022 | 14.56 | 14.60 | 14.43 | 14.49 | 158,714 | +0.07(+0.51%) |
Nov 10, 2022 | 14.40 | 14.51 | 14.29 | 14.41 | 196,093 | +0.27(+1.92%) |
Nov 09, 2022 | 14.44 | 14.51 | 14.09 | 14.14 | 213,962 | -0.35(-2.44%) |
Nov 08, 2022 | 14.44 | 14.65 | 14.41 | 14.50 | 243,216 | +0.06(+0.45%) |
Nov 07, 2022 | 14.49 | 14.54 | 14.38 | 14.43 | 275,962 | +0.11(+0.74%) |
Nov 04, 2022 | 14.31 | 14.42 | 14.22 | 14.33 | 140,754 | +0.14(+0.98%) |
Nov 03, 2022 | 14.15 | 14.24 | 14.08 | 14.19 | 146,332 | +0.01(+0.06%) |
Nov 02, 2022 | 14.29 | 14.33 | 14.15 | 14.18 | 138,862 | -0.06(-0.40%) |
Nov 01, 2022 | 14.23 | 14.29 | 14.10 | 14.24 | 119,889 | +0.19(+1.33%) |
Oct 31, 2022 | 14.31 | 14.31 | 14.05 | 14.05 | 206,515 | -0.26(-1.82%) |
Oct 28, 2022 | 14.15 | 14.36 | 14.15 | 14.31 | 119,194 | +0.18(+1.27%) |
Oct 27, 2022 | 14.17 | 14.30 | 14.06 | 14.13 | 202,880 | +0.11(+0.81%) |
Oct 26, 2022 | 13.98 | 14.19 | 13.98 | 14.02 | 189,318 | +0.09(+0.64%) |
Oct 25, 2022 | 13.77 | 14.02 | 13.77 | 13.93 | 182,729 | +0.20(+1.48%) |
Oct 24, 2022 | 13.98 | 14.11 | 13.72 | 13.72 | 214,168 | -0.33(-2.32%) |
Oct 21, 2022 | 13.90 | 14.20 | 13.86 | 14.05 | 342,003 | +0.07(+0.47%) |
Oct 20, 2022 | 14.19 | 14.20 | 13.96 | 13.98 | 147,697 | -0.13(-0.92%) |
Oct 19, 2022 | 14.17 | 14.33 | 14.07 | 14.11 | 173,907 | -0.07(-0.52%) |
Oct 18, 2022 | 14.31 | 14.42 | 14.14 | 14.19 | 185,935 | +0.02(+0.12%) |
Oct 17, 2022 | 14.02 | 14.24 | 13.81 | 14.17 | 450,982 | +0.49(+3.57%) |
Oct 14, 2022 | 13.65 | 13.80 | 13.57 | 13.68 | 229,045 | +0.04(+0.30%) |
Oct 13, 2022 | 13.33 | 13.81 | 13.28 | 13.64 | 299,407 | +0.12(+0.90%) |
Oct 12, 2022 | 13.59 | 13.78 | 13.52 | 13.52 | 200,785 | -0.08(-0.60%) |
Oct 11, 2022 | 13.76 | 13.93 | 13.57 | 13.60 | 224,895 | -0.21(-1.54%) |
Oct 10, 2022 | 14.14 | 14.22 | 13.81 | 13.81 | 249,883 | -0.31(-2.17%) |
Oct 07, 2022 | 14.17 | 14.27 | 14.08 | 14.12 | 247,295 | -0.19(-1.35%) |
Oct 06, 2022 | 14.43 | 14.47 | 14.21 | 14.31 | 165,985 | -0.14(-1.00%) |
Oct 05, 2022 | 14.39 | 14.58 | 14.18 | 14.46 | 243,639 | -0.03(-0.22%) |
Oct 04, 2022 | 14.43 | 14.81 | 14.33 | 14.49 | 297,405 | +0.31(+2.16%) |
Oct 03, 2022 | 14.15 | 14.29 | 14.10 | 14.18 | 276,674 | +0.33(+2.38%) |
Sep 30, 2022 | 13.63 | 14.01 | 13.59 | 13.85 | 233,181 | +0.39(+2.93%) |
Sep 29, 2022 | 14.39 | 14.41 | 13.19 | 13.46 | 938,521 | -1.09(-7.47%) |
Sep 28, 2022 | 14.00 | 14.72 | 13.87 | 14.55 | 634,104 | +0.74(+5.36%) |
Sep 27, 2022 | 13.53 | 13.98 | 13.53 | 13.81 | 645,722 | +0.41(+3.06%) |
Sep 26, 2022 | 13.79 | 14.00 | 13.07 | 13.40 | 579,677 | -0.52(-3.76%) |
Sep 23, 2022 | 14.41 | 14.41 | 13.78 | 13.92 | 400,262 | -0.55(-3.78%) |
Sep 22, 2022 | 14.72 | 14.79 | 14.43 | 14.47 | 317,361 | -0.31(-2.12%) |
Sep 21, 2022 | 14.68 | 14.94 | 14.64 | 14.78 | 231,179 | +0.11(+0.77%) |
Sep 20, 2022 | 14.95 | 15.03 | 14.55 | 14.67 | 278,056 | -0.38(-2.51%) |
Sep 19, 2022 | 14.90 | 15.09 | 14.90 | 15.05 | 108,892 | +0.05(+0.32%) |
Sep 16, 2022 | 15.01 | 15.12 | 14.91 | 15.00 | 241,761 | -0.25(-1.64%) |
Sep 15, 2022 | 15.29 | 15.43 | 15.10 | 15.25 | 310,605 | -0.22(-1.41%) |
Sep 14, 2022 | 15.26 | 15.46 | 15.21 | 15.46 | 243,032 | +0.20(+1.32%) |
Sep 13, 2022 | 15.13 | 15.39 | 15.13 | 15.26 | 227,015 | -0.20(-1.31%) |
Sep 12, 2022 | 15.52 | 15.59 | 15.46 | 15.46 | 201,455 | +0.01(+0.05%) |
Sep 09, 2022 | 15.47 | 15.52 | 15.39 | 15.46 | 120,970 | +0.07(+0.47%) |
Sep 08, 2022 | 15.24 | 15.49 | 15.17 | 15.39 | 180,853 | +0.10(+0.68%) |
Sep 07, 2022 | 15.22 | 15.32 | 15.22 | 15.28 | 161,136 | +0.04(+0.26%) |
Sep 06, 2022 | 15.30 | 15.34 | 15.08 | 15.24 | 181,165 | -0.06(-0.36%) |
Sep 02, 2022 | 15.23 | 15.45 | 15.23 | 15.30 | 127,630 | +0.10(+0.63%) |
Sep 01, 2022 | 15.19 | 15.29 | 14.86 | 15.20 | 427,526 | -0.09(-0.57%) |
Aug 31, 2022 | 15.46 | 15.58 | 15.11 | 15.29 | 178,944 | -0.11(-0.72%) |
Aug 30, 2022 | 15.68 | 15.69 | 15.30 | 15.40 | 168,113 | -0.17(-1.07%) |
Aug 29, 2022 | 15.54 | 15.63 | 15.48 | 15.57 | 179,992 | -0.12(-0.76%) |
Aug 26, 2022 | 15.89 | 15.91 | 15.66 | 15.69 | 167,029 | -0.13(-0.81%) |
Aug 25, 2022 | 15.90 | 15.98 | 15.75 | 15.82 | 262,019 | +0.01(+0.05%) |
Aug 24, 2022 | 15.44 | 15.82 | 15.44 | 15.81 | 139,886 | +0.37(+2.37%) |
Aug 23, 2022 | 15.35 | 15.48 | 15.35 | 15.44 | 116,476 | +0.07(+0.47%) |
Aug 22, 2022 | 15.54 | 15.57 | 15.35 | 15.37 | 174,988 | -0.29(-1.83%) |
Aug 19, 2022 | 15.62 | 15.69 | 15.54 | 15.66 | 187,063 | -0.06(-0.35%) |
Aug 18, 2022 | 15.90 | 15.93 | 15.68 | 15.71 | 182,779 | -0.18(-1.10%) |
Aug 17, 2022 | 15.79 | 15.95 | 15.70 | 15.89 | 214,845 | +0.05(+0.30%) |
Aug 16, 2022 | 15.90 | 15.93 | 15.78 | 15.84 | 161,304 | +0.02(+0.15%) |
Aug 15, 2022 | 15.74 | 15.93 | 15.70 | 15.82 | 167,030 | +0.04(+0.25%) |
Aug 12, 2022 | 15.76 | 15.89 | 15.63 | 15.78 | 250,859 | +0.07(+0.46%) |
Aug 11, 2022 | 16.00 | 16.05 | 15.70 | 15.70 | 346,100 | -0.34(-2.14%) |
Aug 10, 2022 | 16.03 | 16.09 | 15.83 | 16.05 | 272,118 | +0.16(+1.00%) |
Aug 09, 2022 | 15.82 | 15.91 | 15.82 | 15.89 | 247,612 | +0.01(+0.05%) |
Aug 08, 2022 | 15.97 | 16.06 | 15.74 | 15.88 | 341,076 | +0.02(+0.10%) |
Aug 05, 2022 | 15.85 | 16.08 | 15.85 | 15.86 | 192,320 | -0.13(-0.84%) |
Aug 04, 2022 | 16.09 | 16.09 | 15.83 | 16.00 | 241,725 | -0.06(-0.34%) |
Aug 03, 2022 | 16.05 | 16.15 | 15.94 | 16.05 | 194,965 | +0.12(+0.74%) |
Aug 02, 2022 | 15.74 | 16.10 | 15.72 | 15.94 | 278,293 | +0.16(+1.00%) |
Aug 01, 2022 | 15.86 | 15.88 | 15.54 | 15.78 | 359,088 | -0.20(-1.23%) |
Jul 29, 2022 | 15.61 | 16.01 | 15.58 | 15.97 | 370,324 | +0.34(+2.17%) |
Jul 28, 2022 | 15.29 | 15.66 | 15.23 | 15.64 | 283,746 | +0.38(+2.48%) |
Jul 27, 2022 | 15.04 | 15.34 | 15.00 | 15.26 | 230,632 | +0.24(+1.63%) |
Jul 26, 2022 | 14.94 | 15.10 | 14.87 | 15.01 | 267,871 | +0.13(+0.85%) |
Jul 25, 2022 | 14.75 | 14.89 | 14.68 | 14.89 | 137,163 | +0.13(+0.91%) |
Jul 22, 2022 | 14.79 | 14.81 | 14.60 | 14.75 | 180,538 | +0.09(+0.59%) |
Jul 21, 2022 | 14.70 | 14.75 | 14.52 | 14.67 | 154,560 | +0.00(+0.00%) |
Jul 20, 2022 | 14.72 | 14.78 | 14.59 | 14.67 | 240,564 | -0.05(-0.32%) |
Jul 19, 2022 | 14.72 | 14.74 | 14.61 | 14.71 | 172,157 | +0.09(+0.65%) |
Jul 18, 2022 | 14.78 | 14.81 | 14.60 | 14.62 | 199,918 | -0.03(-0.22%) |
Jul 15, 2022 | 14.67 | 14.86 | 14.62 | 14.65 | 956,440 | +0.08(+0.54%) |
Jul 14, 2022 | 14.82 | 14.87 | 14.45 | 14.57 | 293,749 | -0.40(-2.69%) |
Jul 13, 2022 | 14.78 | 15.23 | 14.77 | 14.97 | 351,250 | +0.00(+0.00%) |
Jul 12, 2022 | 15.04 | 15.15 | 14.92 | 14.97 | 315,095 | -0.13(-0.84%) |
Jul 11, 2022 | 15.01 | 15.37 | 14.99 | 15.10 | 693,865 | +0.08(+0.52%) |
Jul 08, 2022 | 14.67 | 15.06 | 14.56 | 15.02 | 320,607 | +0.37(+2.50%) |
Jul 07, 2022 | 14.42 | 14.83 | 14.41 | 14.65 | 219,568 | +0.26(+1.79%) |
Jul 06, 2022 | 14.48 | 14.65 | 14.27 | 14.40 | 262,049 | -0.03(-0.22%) |
Jul 05, 2022 | 14.40 | 14.52 | 14.28 | 14.43 | 217,377 | +0.02(+0.11%) |
Jul 01, 2022 | 14.44 | 14.48 | 14.30 | 14.41 | 156,208 | +0.02(+0.16%) |
Jun 30, 2022 | 14.41 | 14.43 | 14.15 | 14.39 | 235,198 | -0.03(-0.22%) |
Jun 29, 2022 | 14.34 | 14.59 | 14.32 | 14.42 | 242,524 | +0.13(+0.93%) |
Jun 28, 2022 | 14.30 | 14.40 | 14.20 | 14.29 | 277,949 | +0.13(+0.94%) |
Jun 27, 2022 | 14.39 | 14.65 | 14.12 | 14.15 | 414,036 | -0.09(-0.66%) |
Jun 24, 2022 | 13.96 | 14.30 | 13.94 | 14.25 | 231,638 | +0.39(+2.82%) |
Jun 23, 2022 | 13.56 | 13.92 | 13.53 | 13.86 | 256,494 | +0.39(+2.90%) |
Jun 22, 2022 | 13.41 | 13.84 | 13.35 | 13.47 | 255,517 | -0.12(-0.86%) |
Jun 21, 2022 | 13.61 | 13.85 | 13.52 | 13.59 | 350,113 | +0.23(+1.75%) |
Jun 17, 2022 | 13.10 | 13.48 | 13.05 | 13.35 | 475,881 | +0.51(+3.95%) |
Jun 16, 2022 | 13.83 | 13.84 | 12.74 | 12.84 | 1,244,836 | -1.21(-8.61%) |
Jun 15, 2022 | 14.41 | 14.43 | 13.86 | 14.05 | 483,947 | -0.34(-2.39%) |
Jun 14, 2022 | 14.37 | 14.52 | 14.26 | 14.40 | 291,703 | +0.19(+1.31%) |
Jun 13, 2022 | 14.67 | 14.75 | 14.20 | 14.21 | 552,363 | -0.79(-5.25%) |
Jun 10, 2022 | 15.07 | 15.11 | 14.85 | 15.00 | 361,443 | -0.25(-1.62%) |
Jun 09, 2022 | 15.21 | 15.25 | 15.13 | 15.25 | 232,250 | -0.03(-0.20%) |
Jun 08, 2022 | 15.30 | 15.39 | 15.21 | 15.28 | 195,258 | +0.05(+0.36%) |
Jun 07, 2022 | 15.21 | 15.28 | 15.19 | 15.22 | 125,672 | -0.05(-0.35%) |
Jun 06, 2022 | 15.30 | 15.32 | 15.23 | 15.28 | 152,243 | -0.02(-0.15%) |
Jun 03, 2022 | 15.32 | 15.37 | 15.24 | 15.30 | 181,459 | -0.04(-0.25%) |
Jun 02, 2022 | 15.33 | 15.42 | 15.26 | 15.34 | 189,593 | +0.03(+0.20%) |
Jun 01, 2022 | 15.38 | 15.44 | 15.21 | 15.31 | 199,433 | -0.06(-0.40%) |
May 31, 2022 | 15.40 | 15.41 | 15.14 | 15.37 | 313,421 | +0.03(+0.20%) |
May 27, 2022 | 15.37 | 15.49 | 15.23 | 15.34 | 367,063 | +0.06(+0.40%) |
May 26, 2022 | 15.01 | 15.48 | 15.01 | 15.28 | 256,286 | +0.30(+2.01%) |
May 25, 2022 | 14.72 | 15.02 | 14.67 | 14.98 | 241,250 | +0.46(+3.19%) |
May 24, 2022 | 14.94 | 15.03 | 14.46 | 14.51 | 568,680 | -0.47(-3.14%) |
May 23, 2022 | 15.03 | 15.14 | 14.96 | 14.98 | 220,505 | -0.10(-0.67%) |
May 20, 2022 | 15.18 | 15.23 | 14.98 | 15.08 | 194,792 | -0.08(-0.51%) |
May 19, 2022 | 15.02 | 15.28 | 15.00 | 15.16 | 247,730 | +0.06(+0.41%) |
May 18, 2022 | 15.36 | 15.36 | 15.03 | 15.10 | 247,491 | -0.22(-1.41%) |
May 17, 2022 | 15.42 | 15.42 | 15.22 | 15.31 | 291,203 | +0.10(+0.66%) |
May 16, 2022 | 14.94 | 15.37 | 14.83 | 15.21 | 358,060 | +0.39(+2.66%) |
May 13, 2022 | 14.53 | 14.84 | 14.30 | 14.82 | 582,811 | +0.56(+3.95%) |
May 12, 2022 | 15.45 | 15.48 | 13.99 | 14.26 | 1,630,462 | -1.31(-8.39%) |
May 11, 2022 | 15.79 | 15.86 | 15.56 | 15.56 | 486,911 | -0.25(-1.61%) |
May 10, 2022 | 15.97 | 15.99 | 15.65 | 15.82 | 512,966 | -0.03(-0.20%) |
May 09, 2022 | 15.95 | 16.01 | 15.81 | 15.85 | 557,565 | -0.21(-1.33%) |
May 06, 2022 | 15.89 | 16.07 | 15.79 | 16.06 | 519,221 | +0.08(+0.53%) |
May 05, 2022 | 16.07 | 16.07 | 15.79 | 15.98 | 655,986 | -0.16(-1.00%) |
May 04, 2022 | 15.87 | 16.15 | 15.83 | 16.14 | 561,762 | +0.31(+1.93%) |
May 03, 2022 | 15.66 | 15.89 | 15.66 | 15.83 | 393,203 | +0.18(+1.12%) |
May 02, 2022 | 15.68 | 15.79 | 15.61 | 15.66 | 370,923 | -0.11(-0.68%) |
Apr 29, 2022 | 15.76 | 15.83 | 15.70 | 15.76 | 234,573 | -0.01(-0.05%) |
Apr 28, 2022 | 15.71 | 15.80 | 15.61 | 15.77 | 265,107 | +0.09(+0.59%) |
Apr 27, 2022 | 15.76 | 15.79 | 15.64 | 15.68 | 324,137 | -0.05(-0.34%) |
Apr 26, 2022 | 15.83 | 15.83 | 15.72 | 15.73 | 248,648 | -0.05(-0.29%) |
Apr 25, 2022 | 15.76 | 15.81 | 15.70 | 15.78 | 307,489 | -0.05(-0.29%) |
Apr 22, 2022 | 15.83 | 15.89 | 15.76 | 15.83 | 248,057 | -0.08(-0.53%) |
Apr 21, 2022 | 15.96 | 15.99 | 15.86 | 15.91 | 248,134 | -0.02(-0.14%) |
Apr 20, 2022 | 15.90 | 16.01 | 15.85 | 15.93 | 219,356 | +0.08(+0.48%) |
Apr 19, 2022 | 15.78 | 15.91 | 15.74 | 15.86 | 147,772 | +0.08(+0.48%) |
Apr 18, 2022 | 15.80 | 15.89 | 15.70 | 15.78 | 278,626 | -0.02(-0.14%) |
Apr 14, 2022 | 15.83 | 15.94 | 15.80 | 15.80 | 305,103 | -0.05(-0.34%) |
Apr 13, 2022 | 15.89 | 15.95 | 15.79 | 15.86 | 216,922 | -0.04(-0.24%) |
Apr 12, 2022 | 15.91 | 15.96 | 15.87 | 15.89 | 234,039 | +0.05(+0.28%) |
Apr 11, 2022 | 15.86 | 15.89 | 15.77 | 15.85 | 311,158 | -0.08(-0.52%) |
Apr 08, 2022 | 15.91 | 15.95 | 15.78 | 15.93 | 239,538 | +0.00(+0.00%) |
Apr 07, 2022 | 15.87 | 16.00 | 15.83 | 15.93 | 254,106 | +0.02(+0.09%) |
Apr 06, 2022 | 15.87 | 15.97 | 15.72 | 15.92 | 325,549 | -0.01(-0.05%) |
Apr 05, 2022 | 15.99 | 15.99 | 15.87 | 15.93 | 314,816 | -0.10(-0.61%) |
Apr 04, 2022 | 15.88 | 16.04 | 15.82 | 16.02 | 358,786 | +0.21(+1.34%) |
Apr 01, 2022 | 15.71 | 15.84 | 15.67 | 15.81 | 246,667 | +0.10(+0.63%) |
Mar 31, 2022 | 15.68 | 15.80 | 15.68 | 15.71 | 261,834 | +0.03(+0.19%) |
Mar 30, 2022 | 15.64 | 15.74 | 15.61 | 15.68 | 226,725 | +0.06(+0.39%) |
Mar 29, 2022 | 15.65 | 15.71 | 15.61 | 15.62 | 247,458 | +0.03(+0.19%) |
Mar 28, 2022 | 15.68 | 15.78 | 15.49 | 15.59 | 331,932 | -0.17(-1.11%) |
Mar 25, 2022 | 15.77 | 15.84 | 15.70 | 15.77 | 187,064 | -0.01(-0.05%) |
Mar 24, 2022 | 15.65 | 15.83 | 15.55 | 15.77 | 266,251 | +0.20(+1.31%) |
Mar 23, 2022 | 15.78 | 15.78 | 15.49 | 15.57 | 428,374 | -0.22(-1.39%) |
Mar 22, 2022 | 15.94 | 15.99 | 15.75 | 15.79 | 321,337 | -0.14(-0.86%) |
Mar 21, 2022 | 15.78 | 15.93 | 15.77 | 15.93 | 353,550 | +0.16(+1.01%) |
Mar 18, 2022 | 15.68 | 15.83 | 15.61 | 15.77 | 189,666 | +0.14(+0.87%) |
Mar 17, 2022 | 15.51 | 15.71 | 15.43 | 15.63 | 208,681 | +0.10(+0.63%) |
Mar 16, 2022 | 15.58 | 15.71 | 15.39 | 15.53 | 232,957 | +0.00(+0.00%) |
Mar 15, 2022 | 15.58 | 15.65 | 15.48 | 15.53 | 240,180 | -0.03(-0.20%) |
Mar 14, 2022 | 15.61 | 15.72 | 15.56 | 15.56 | 279,866 | -0.10(-0.67%) |
Mar 11, 2022 | 15.70 | 15.77 | 15.63 | 15.67 | 236,809 | -0.03(-0.19%) |
Mar 10, 2022 | 15.44 | 15.74 | 15.38 | 15.70 | 401,320 | +0.21(+1.36%) |
Mar 09, 2022 | 15.40 | 15.63 | 15.38 | 15.49 | 244,783 | +0.17(+1.13%) |
Mar 08, 2022 | 15.34 | 15.44 | 15.16 | 15.31 | 251,205 | -0.03(-0.20%) |
Mar 07, 2022 | 15.54 | 15.56 | 15.34 | 15.34 | 277,791 | -0.25(-1.59%) |
Mar 04, 2022 | 15.67 | 15.67 | 15.53 | 15.59 | 246,321 | -0.09(-0.57%) |
Mar 03, 2022 | 15.73 | 15.74 | 15.59 | 15.68 | 312,117 | +0.06(+0.38%) |
Mar 02, 2022 | 15.56 | 15.67 | 15.55 | 15.62 | 217,871 | +0.02(+0.14%) |
Mar 01, 2022 | 15.66 | 15.73 | 15.55 | 15.60 | 227,295 | -0.03(-0.19%) |
Feb 28, 2022 | 15.45 | 15.74 | 15.40 | 15.63 | 309,262 | +0.10(+0.63%) |
Feb 25, 2022 | 15.31 | 15.56 | 15.27 | 15.53 | 288,129 | +0.34(+2.22%) |
Feb 24, 2022 | 14.69 | 15.24 | 14.67 | 15.19 | 494,641 | +0.13(+0.85%) |
Feb 23, 2022 | 15.12 | 15.26 | 15.05 | 15.07 | 454,048 | +0.01(+0.05%) |
Feb 22, 2022 | 15.26 | 15.35 | 15.01 | 15.06 | 598,500 | -0.35(-2.29%) |
Feb 18, 2022 | 15.41 | 0 | -0.10(-0.63%) | |||
Feb 17, 2022 | 15.61 | 15.74 | 15.47 | 15.51 | 340,666 | -0.12(-0.77%) |
Feb 16, 2022 | 15.42 | 15.64 | 15.34 | 15.63 | 208,366 | +0.26(+1.66%) |
Feb 15, 2022 | 15.30 | 15.41 | 15.14 | 15.37 | 305,773 | +0.26(+1.69%) |
Feb 14, 2022 | 15.28 | 15.34 | 15.09 | 15.12 | 376,005 | -0.23(-1.52%) |
Feb 11, 2022 | 15.61 | 15.72 | 15.31 | 15.35 | 424,067 | -0.25(-1.59%) |
Feb 10, 2022 | 15.76 | 15.87 | 15.58 | 15.60 | 366,043 | -0.27(-1.70%) |
Feb 09, 2022 | 15.81 | 15.95 | 15.79 | 15.87 | 300,023 | +0.04(+0.24%) |
Feb 08, 2022 | 15.72 | 15.83 | 15.69 | 15.83 | 314,063 | +0.12(+0.76%) |
Feb 07, 2022 | 15.72 | 15.83 | 15.59 | 15.71 | 541,777 | +0.05(+0.33%) |
Feb 04, 2022 | 15.71 | 15.81 | 15.59 | 15.66 | 388,642 | -0.03(-0.19%) |
Feb 03, 2022 | 15.79 | 15.65 | 15.69 | 326,059 | -0.22(-1.35%) | |
Feb 02, 2022 | 15.84 | 15.94 | 15.78 | 15.91 | 331,417 | +0.07(+0.47%) |
Feb 01, 2022 | 15.58 | 15.87 | 15.52 | 15.83 | 330,954 | +0.29(+1.87%) |
Jan 31, 2022 | 15.57 | 15.54 | 409,717 | +0.01(+0.05%) | ||
Jan 28, 2022 | 15.47 | 15.51 | 15.39 | 15.53 | 319,994 | +0.00(+0.00%) |
Jan 27, 2022 | 15.45 | 15.56 | 15.24 | 15.53 | 298,415 | +0.33(+2.15%) |
Jan 26, 2022 | 15.39 | 15.46 | 15.13 | 15.21 | 433,804 | +0.01(+0.10%) |
Jan 25, 2022 | 14.81 | 15.26 | 14.81 | 15.19 | 409,405 | +0.16(+1.04%) |
Jan 24, 2022 | 14.88 | 15.05 | 14.28 | 15.04 | 1,486,942 | -0.31(-2.03%) |
Jan 21, 2022 | 15.79 | 15.84 | 15.33 | 15.35 | 637,292 | -0.52(-3.28%) |
Jan 20, 2022 | 15.91 | 16.08 | 15.81 | 15.87 | 343,912 | -0.08(-0.51%) |
Jan 19, 2022 | 16.00 | 16.05 | 15.84 | 15.95 | 292,314 | -0.04(-0.28%) |
Jan 18, 2022 | 16.02 | 16.11 | 15.91 | 16.00 | 285,105 | -0.08(-0.51%) |
Jan 14, 2022 | 16.08 | 0 | +0.01(+0.09%) | |||
Jan 13, 2022 | 15.95 | 16.10 | 15.95 | 16.06 | 332,481 | +0.04(+0.23%) |
Jan 12, 2022 | 15.98 | 16.09 | 15.95 | 16.03 | 452,652 | +0.03(+0.18%) |
Jan 11, 2022 | 15.88 | 16.01 | 15.83 | 16.00 | 391,207 | +0.13(+0.79%) |
Jan 10, 2022 | 15.76 | 15.87 | 15.66 | 15.87 | 382,303 | +0.06(+0.37%) |
Jan 07, 2022 | 15.75 | 15.86 | 15.75 | 15.81 | 207,964 | +0.04(+0.28%) |
Jan 06, 2022 | 15.61 | 15.80 | 15.50 | 15.77 | 335,922 | +0.15(+0.99%) |
Jan 05, 2022 | 15.67 | 15.85 | 15.61 | 15.61 | 363,294 | -0.07(-0.42%) |
Jan 04, 2022 | 15.70 | 15.73 | 15.66 | 15.68 | 288,465 | +0.06(+0.38%) |
Jan 03, 2022 | 15.55 | 15.63 | 15.50 | 15.62 | 333,730 | +0.07(+0.47%) |
Dec 31, 2021 | 15.49 | 15.69 | 15.49 | 15.55 | 340,552 | +0.08(+0.52%) |
Dec 30, 2021 | 15.47 | 15.55 | 15.45 | 15.47 | 240,845 | +0.00(+0.00%) |
Dec 29, 2021 | 15.33 | 15.54 | 15.33 | 15.47 | 284,806 | +0.11(+0.72%) |
Dec 28, 2021 | 15.29 | 15.50 | 15.29 | 15.36 | 300,627 | +0.07(+0.43%) |
Dec 27, 2021 | 15.39 | 15.44 | 15.28 | 15.29 | 397,161 | -0.04(-0.29%) |
Dec 23, 2021 | 15.28 | 15.35 | 15.21 | 15.33 | 373,574 | +0.21(+1.41%) |
Dec 22, 2021 | 15.10 | 15.20 | 15.08 | 15.12 | 331,721 | +0.04(+0.29%) |
Dec 21, 2021 | 14.97 | 15.17 | 14.91 | 15.08 | 302,084 | +0.20(+1.34%) |
Dec 20, 2021 | 15.39 | 15.39 | 14.84 | 14.88 | 680,714 | -0.57(-3.72%) |
Dec 17, 2021 | 15.42 | 15.58 | 15.33 | 15.45 | 254,717 | -0.01(-0.10%) |
Dec 16, 2021 | 15.50 | 15.60 | 15.46 | 15.47 | 282,559 | -0.03(-0.19%) |
Dec 15, 2021 | 15.58 | 15.61 | 15.42 | 15.50 | 435,808 | -0.12(-0.75%) |
Dec 14, 2021 | 15.60 | 15.67 | 15.58 | 15.61 | 236,486 | -0.05(-0.33%) |
Dec 13, 2021 | 15.70 | 15.70 | 15.51 | 15.67 | 324,554 | -0.04(-0.23%) |
Dec 10, 2021 | 15.74 | 15.75 | 15.65 | 15.70 | 222,157 | -0.07(-0.46%) |
Dec 09, 2021 | 15.65 | 15.79 | 15.65 | 15.78 | 243,031 | +0.09(+0.61%) |
Dec 08, 2021 | 15.69 | 15.76 | 15.63 | 15.68 | 255,018 | +0.00(+0.00%) |
Dec 07, 2021 | 15.55 | 15.79 | 15.51 | 15.68 | 275,016 | +0.15(+0.99%) |
Dec 06, 2021 | 15.58 | 15.62 | 15.31 | 15.53 | 566,749 | -0.05(-0.33%) |
Dec 03, 2021 | 15.74 | 15.85 | 15.57 | 15.58 | 559,953 | -0.13(-0.84%) |
Dec 02, 2021 | 15.64 | 15.78 | 15.64 | 15.71 | 255,500 | +0.10(+0.65%) |