Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.68 | 14.79 | 14.53 | 14.74 | 173,329 | +0.05(+0.34%) |
Nov 29, 2022 | 14.72 | 14.79 | 14.59 | 14.69 | 202,862 | +0.00(+0.00%) |
Nov 28, 2022 | 14.71 | 14.80 | 14.69 | 14.69 | 157,286 | -0.02(-0.17%) |
Nov 25, 2022 | 14.71 | 14.82 | 14.62 | 14.71 | 134,159 | +0.02(+0.17%) |
Nov 23, 2022 | 14.63 | 14.76 | 14.58 | 14.69 | 204,715 | +0.15(+1.02%) |
Nov 22, 2022 | 14.54 | 14.59 | 14.40 | 14.54 | 160,861 | +0.01(+0.06%) |
Nov 21, 2022 | 14.59 | 14.59 | 14.48 | 14.53 | 87,897 | +0.02(+0.17%) |
Nov 18, 2022 | 14.57 | 14.58 | 14.46 | 14.51 | 88,141 | -0.03(-0.23%) |
Nov 17, 2022 | 14.25 | 14.58 | 14.17 | 14.54 | 194,855 | +0.17(+1.20%) |
Nov 16, 2022 | 14.43 | 14.48 | 14.28 | 14.37 | 144,207 | -0.03(-0.23%) |
Nov 15, 2022 | 14.48 | 14.51 | 14.33 | 14.40 | 176,959 | +0.05(+0.34%) |
Nov 14, 2022 | 14.51 | 14.56 | 14.32 | 14.35 | 190,010 | -0.14(-0.97%) |
Nov 11, 2022 | 14.57 | 14.60 | 14.43 | 14.49 | 158,675 | +0.07(+0.51%) |
Nov 10, 2022 | 14.40 | 14.51 | 14.29 | 14.42 | 196,045 | +0.27(+1.92%) |
Nov 09, 2022 | 14.44 | 14.51 | 14.09 | 14.15 | 213,911 | -0.35(-2.44%) |
Nov 08, 2022 | 14.44 | 14.66 | 14.42 | 14.50 | 243,157 | +0.07(+0.45%) |
Nov 07, 2022 | 14.49 | 14.54 | 14.39 | 14.44 | 275,895 | +0.11(+0.74%) |
Nov 04, 2022 | 14.31 | 14.42 | 14.22 | 14.33 | 140,720 | +0.14(+0.98%) |
Nov 03, 2022 | 14.16 | 14.24 | 14.09 | 14.19 | 146,297 | +0.01(+0.06%) |
Nov 02, 2022 | 14.29 | 14.33 | 14.16 | 14.18 | 138,829 | -0.06(-0.40%) |
Nov 01, 2022 | 14.23 | 14.30 | 14.10 | 14.24 | 119,860 | +0.19(+1.33%) |
Oct 31, 2022 | 14.31 | 14.31 | 14.05 | 14.05 | 206,465 | -0.26(-1.82%) |
Oct 28, 2022 | 14.15 | 14.36 | 14.15 | 14.31 | 119,165 | +0.18(+1.27%) |
Oct 27, 2022 | 14.17 | 14.31 | 14.06 | 14.13 | 202,831 | +0.11(+0.81%) |
Oct 26, 2022 | 13.99 | 14.19 | 13.98 | 14.02 | 189,272 | +0.09(+0.64%) |
Oct 25, 2022 | 13.78 | 14.03 | 13.78 | 13.93 | 182,685 | +0.20(+1.48%) |
Oct 24, 2022 | 13.98 | 14.12 | 13.73 | 13.73 | 214,116 | -0.33(-2.32%) |
Oct 21, 2022 | 13.91 | 14.20 | 13.87 | 14.05 | 341,921 | +0.07(+0.47%) |
Oct 20, 2022 | 14.19 | 14.20 | 13.96 | 13.99 | 147,661 | -0.13(-0.92%) |
Oct 19, 2022 | 14.17 | 14.34 | 14.08 | 14.12 | 173,865 | -0.07(-0.52%) |
Oct 18, 2022 | 14.31 | 14.42 | 14.14 | 14.19 | 185,890 | +0.02(+0.11%) |
Oct 17, 2022 | 14.02 | 14.24 | 13.82 | 14.17 | 450,873 | +0.49(+3.57%) |
Oct 14, 2022 | 13.65 | 13.80 | 13.57 | 13.69 | 228,990 | +0.04(+0.30%) |
Oct 13, 2022 | 13.34 | 13.82 | 13.28 | 13.65 | 299,335 | +0.12(+0.90%) |
Oct 12, 2022 | 13.60 | 13.78 | 13.52 | 13.52 | 200,737 | -0.08(-0.60%) |
Oct 11, 2022 | 13.77 | 13.93 | 13.57 | 13.60 | 224,841 | -0.21(-1.54%) |
Oct 10, 2022 | 14.15 | 14.22 | 13.82 | 13.82 | 249,823 | -0.31(-2.17%) |
Oct 07, 2022 | 14.17 | 14.27 | 14.08 | 14.12 | 247,236 | -0.19(-1.35%) |
Oct 06, 2022 | 14.43 | 14.48 | 14.21 | 14.32 | 165,945 | -0.14(-1.00%) |
Oct 05, 2022 | 14.39 | 14.58 | 14.18 | 14.46 | 243,581 | -0.03(-0.22%) |
Oct 04, 2022 | 14.44 | 14.82 | 14.33 | 14.49 | 297,333 | +0.31(+2.16%) |
Oct 03, 2022 | 14.16 | 14.29 | 14.11 | 14.19 | 276,607 | +0.33(+2.38%) |
Sep 30, 2022 | 13.63 | 14.01 | 13.59 | 13.86 | 233,125 | +0.39(+2.93%) |
Sep 29, 2022 | 14.40 | 14.41 | 13.19 | 13.46 | 938,294 | -1.09(-7.47%) |
Sep 28, 2022 | 14.00 | 14.73 | 13.87 | 14.55 | 633,951 | +0.74(+5.36%) |
Sep 27, 2022 | 13.54 | 13.99 | 13.54 | 13.81 | 645,566 | +0.41(+3.07%) |
Sep 26, 2022 | 13.79 | 14.00 | 13.08 | 13.40 | 579,537 | -0.52(-3.76%) |
Sep 23, 2022 | 14.41 | 14.41 | 13.78 | 13.92 | 400,165 | -0.55(-3.78%) |
Sep 22, 2022 | 14.72 | 14.79 | 14.43 | 14.47 | 317,285 | -0.31(-2.12%) |
Sep 21, 2022 | 14.69 | 14.94 | 14.65 | 14.78 | 231,123 | +0.11(+0.77%) |
Sep 20, 2022 | 14.95 | 15.03 | 14.55 | 14.67 | 277,988 | -0.38(-2.52%) |
Sep 19, 2022 | 14.90 | 15.09 | 14.90 | 15.05 | 108,865 | +0.05(+0.32%) |
Sep 16, 2022 | 15.01 | 15.12 | 14.91 | 15.00 | 241,703 | -0.25(-1.64%) |
Sep 15, 2022 | 15.30 | 15.44 | 15.11 | 15.25 | 310,530 | -0.22(-1.41%) |
Sep 14, 2022 | 15.27 | 15.47 | 15.21 | 15.47 | 242,973 | +0.20(+1.32%) |
Sep 13, 2022 | 15.14 | 15.40 | 15.14 | 15.27 | 226,960 | -0.20(-1.31%) |
Sep 12, 2022 | 15.52 | 15.60 | 15.47 | 15.47 | 201,407 | +0.01(+0.05%) |
Sep 09, 2022 | 15.48 | 15.52 | 15.40 | 15.46 | 120,941 | +0.07(+0.47%) |
Sep 08, 2022 | 15.25 | 15.49 | 15.17 | 15.39 | 180,809 | +0.10(+0.68%) |
Sep 07, 2022 | 15.22 | 15.33 | 15.22 | 15.29 | 161,097 | +0.04(+0.26%) |
Sep 06, 2022 | 15.30 | 15.34 | 15.09 | 15.25 | 181,121 | -0.06(-0.36%) |
Sep 02, 2022 | 15.24 | 15.45 | 15.24 | 15.30 | 127,599 | +0.10(+0.63%) |
Sep 01, 2022 | 15.19 | 15.29 | 14.86 | 15.21 | 427,423 | -0.09(-0.57%) |
Aug 31, 2022 | 15.46 | 15.59 | 15.12 | 15.29 | 178,900 | -0.11(-0.72%) |
Aug 30, 2022 | 15.68 | 15.70 | 15.30 | 15.40 | 168,073 | -0.17(-1.07%) |
Aug 29, 2022 | 15.54 | 15.64 | 15.48 | 15.57 | 179,948 | -0.12(-0.76%) |
Aug 26, 2022 | 15.89 | 15.91 | 15.67 | 15.69 | 166,989 | -0.13(-0.81%) |
Aug 25, 2022 | 15.90 | 15.99 | 15.76 | 15.82 | 261,956 | +0.01(+0.05%) |
Aug 24, 2022 | 15.44 | 15.82 | 15.44 | 15.81 | 139,852 | +0.37(+2.37%) |
Aug 23, 2022 | 15.35 | 15.49 | 15.35 | 15.44 | 116,448 | +0.07(+0.47%) |
Aug 22, 2022 | 15.54 | 15.57 | 15.36 | 15.37 | 174,945 | -0.29(-1.83%) |
Aug 19, 2022 | 15.62 | 15.69 | 15.55 | 15.66 | 187,018 | -0.06(-0.36%) |
Aug 18, 2022 | 15.91 | 15.94 | 15.68 | 15.72 | 182,735 | -0.18(-1.10%) |
Aug 17, 2022 | 15.80 | 15.96 | 15.71 | 15.89 | 214,793 | +0.05(+0.30%) |
Aug 16, 2022 | 15.90 | 15.93 | 15.78 | 15.84 | 161,265 | +0.02(+0.15%) |
Aug 15, 2022 | 15.75 | 15.93 | 15.71 | 15.82 | 166,990 | +0.04(+0.25%) |
Aug 12, 2022 | 15.76 | 15.89 | 15.64 | 15.78 | 250,798 | +0.07(+0.46%) |
Aug 11, 2022 | 16.00 | 16.05 | 15.70 | 15.71 | 346,016 | -0.34(-2.13%) |
Aug 10, 2022 | 16.03 | 16.10 | 15.84 | 16.05 | 272,052 | +0.16(+1.00%) |
Aug 09, 2022 | 15.82 | 15.91 | 15.82 | 15.89 | 247,552 | +0.01(+0.05%) |
Aug 08, 2022 | 15.98 | 16.07 | 15.74 | 15.88 | 340,994 | +0.02(+0.10%) |
Aug 05, 2022 | 15.85 | 16.08 | 15.85 | 15.87 | 192,274 | -0.13(-0.84%) |
Aug 04, 2022 | 16.10 | 16.10 | 15.84 | 16.00 | 241,667 | -0.06(-0.34%) |
Aug 03, 2022 | 16.06 | 16.15 | 15.94 | 16.06 | 194,917 | +0.12(+0.74%) |
Aug 02, 2022 | 15.74 | 16.10 | 15.72 | 15.94 | 278,225 | +0.16(+1.00%) |
Aug 01, 2022 | 15.87 | 15.88 | 15.54 | 15.78 | 359,001 | -0.20(-1.23%) |
Jul 29, 2022 | 15.62 | 16.02 | 15.58 | 15.98 | 370,235 | +0.34(+2.17%) |
Jul 28, 2022 | 15.29 | 15.66 | 15.23 | 15.64 | 283,678 | +0.38(+2.48%) |
Jul 27, 2022 | 15.04 | 15.35 | 15.01 | 15.26 | 230,576 | +0.24(+1.63%) |
Jul 26, 2022 | 14.94 | 15.11 | 14.87 | 15.02 | 267,807 | +0.13(+0.85%) |
Jul 25, 2022 | 14.76 | 14.89 | 14.68 | 14.89 | 137,130 | +0.13(+0.91%) |
Jul 22, 2022 | 14.79 | 14.81 | 14.61 | 14.76 | 180,494 | +0.09(+0.59%) |
Jul 21, 2022 | 14.71 | 14.75 | 14.52 | 14.67 | 154,523 | +0.00(+0.00%) |
Jul 20, 2022 | 14.72 | 14.78 | 14.60 | 14.67 | 240,506 | -0.05(-0.32%) |
Jul 19, 2022 | 14.72 | 14.75 | 14.61 | 14.72 | 172,116 | +0.09(+0.65%) |
Jul 18, 2022 | 14.78 | 14.82 | 14.61 | 14.62 | 199,870 | -0.03(-0.21%) |
Jul 15, 2022 | 14.67 | 14.87 | 14.62 | 14.65 | 956,209 | +0.08(+0.54%) |
Jul 14, 2022 | 14.83 | 14.87 | 14.46 | 14.57 | 293,678 | -0.40(-2.69%) |
Jul 13, 2022 | 14.78 | 15.24 | 14.78 | 14.98 | 351,165 | +0.00(+0.00%) |
Jul 12, 2022 | 15.05 | 15.15 | 14.92 | 14.98 | 315,019 | -0.13(-0.84%) |
Jul 11, 2022 | 15.02 | 15.38 | 14.99 | 15.10 | 693,697 | +0.08(+0.52%) |
Jul 08, 2022 | 14.67 | 15.06 | 14.56 | 15.03 | 320,529 | +0.37(+2.50%) |
Jul 07, 2022 | 14.42 | 14.83 | 14.42 | 14.66 | 219,515 | +0.26(+1.79%) |
Jul 06, 2022 | 14.48 | 14.66 | 14.28 | 14.40 | 261,986 | -0.03(-0.22%) |
Jul 05, 2022 | 14.41 | 14.53 | 14.29 | 14.43 | 217,325 | +0.02(+0.11%) |
Jul 01, 2022 | 14.44 | 14.49 | 14.31 | 14.42 | 156,170 | +0.02(+0.16%) |
Jun 30, 2022 | 14.42 | 14.43 | 14.16 | 14.39 | 235,141 | -0.03(-0.22%) |
Jun 29, 2022 | 14.35 | 14.60 | 14.32 | 14.42 | 242,466 | +0.13(+0.93%) |
Jun 28, 2022 | 14.30 | 14.41 | 14.21 | 14.29 | 277,882 | +0.13(+0.94%) |
Jun 27, 2022 | 14.39 | 14.65 | 14.12 | 14.16 | 413,936 | -0.09(-0.66%) |
Jun 24, 2022 | 13.96 | 14.30 | 13.94 | 14.25 | 231,582 | +0.39(+2.82%) |
Jun 23, 2022 | 13.56 | 13.92 | 13.54 | 13.86 | 256,432 | +0.39(+2.90%) |
Jun 22, 2022 | 13.42 | 13.85 | 13.35 | 13.47 | 255,455 | -0.12(-0.86%) |
Jun 21, 2022 | 13.61 | 13.85 | 13.53 | 13.59 | 350,029 | +0.23(+1.75%) |
Jun 17, 2022 | 13.10 | 13.48 | 13.05 | 13.35 | 475,767 | +0.51(+3.95%) |
Jun 16, 2022 | 13.83 | 13.85 | 12.74 | 12.85 | 1,244,535 | -1.21(-8.61%) |
Jun 15, 2022 | 14.42 | 14.43 | 13.86 | 14.06 | 483,830 | -0.34(-2.39%) |
Jun 14, 2022 | 14.37 | 14.53 | 14.26 | 14.40 | 291,632 | +0.19(+1.31%) |
Jun 13, 2022 | 14.68 | 14.75 | 14.21 | 14.21 | 552,230 | -0.79(-5.25%) |
Jun 10, 2022 | 15.07 | 15.12 | 14.86 | 15.00 | 361,356 | -0.25(-1.62%) |
Jun 09, 2022 | 15.22 | 15.26 | 15.13 | 15.25 | 232,194 | -0.03(-0.20%) |
Jun 08, 2022 | 15.30 | 15.40 | 15.22 | 15.28 | 195,211 | +0.05(+0.36%) |
Jun 07, 2022 | 15.22 | 15.29 | 15.20 | 15.23 | 125,642 | -0.05(-0.35%) |
Jun 06, 2022 | 15.30 | 15.33 | 15.23 | 15.28 | 152,206 | -0.02(-0.15%) |
Jun 03, 2022 | 15.33 | 15.37 | 15.24 | 15.30 | 181,416 | -0.04(-0.25%) |
Jun 02, 2022 | 15.33 | 15.42 | 15.27 | 15.34 | 189,548 | +0.03(+0.20%) |
Jun 01, 2022 | 15.38 | 15.44 | 15.22 | 15.31 | 199,385 | -0.06(-0.40%) |
May 31, 2022 | 15.40 | 15.41 | 15.14 | 15.37 | 313,345 | +0.03(+0.20%) |
May 27, 2022 | 15.37 | 15.49 | 15.23 | 15.34 | 366,974 | +0.06(+0.40%) |
May 26, 2022 | 15.01 | 15.49 | 15.01 | 15.28 | 256,224 | +0.30(+2.01%) |
May 25, 2022 | 14.72 | 15.03 | 14.68 | 14.98 | 241,192 | +0.46(+3.19%) |
May 24, 2022 | 14.95 | 15.04 | 14.46 | 14.52 | 568,543 | -0.47(-3.14%) |
May 23, 2022 | 15.03 | 15.14 | 14.96 | 14.99 | 220,451 | -0.10(-0.67%) |
May 20, 2022 | 15.18 | 15.23 | 14.99 | 15.09 | 194,745 | -0.08(-0.51%) |
May 19, 2022 | 15.03 | 15.29 | 15.00 | 15.16 | 247,670 | +0.06(+0.41%) |
May 18, 2022 | 15.36 | 15.36 | 15.03 | 15.10 | 247,432 | -0.22(-1.41%) |
May 17, 2022 | 15.42 | 15.43 | 15.23 | 15.32 | 291,133 | +0.10(+0.66%) |
May 16, 2022 | 14.94 | 15.37 | 14.83 | 15.22 | 357,973 | +0.39(+2.66%) |
May 13, 2022 | 14.53 | 14.85 | 14.31 | 14.82 | 582,670 | +0.56(+3.95%) |
May 12, 2022 | 15.45 | 15.49 | 14.00 | 14.26 | 1,630,068 | -1.31(-8.39%) |
May 11, 2022 | 15.79 | 15.87 | 15.57 | 15.57 | 486,794 | -0.25(-1.61%) |
May 10, 2022 | 15.98 | 15.99 | 15.65 | 15.82 | 512,842 | -0.03(-0.20%) |
May 09, 2022 | 15.95 | 16.01 | 15.81 | 15.85 | 557,431 | -0.21(-1.33%) |
May 06, 2022 | 15.89 | 16.07 | 15.80 | 16.07 | 519,096 | +0.08(+0.53%) |
May 05, 2022 | 16.07 | 16.07 | 15.80 | 15.98 | 655,827 | -0.16(-1.00%) |
May 04, 2022 | 15.88 | 16.16 | 15.84 | 16.14 | 561,626 | +0.31(+1.93%) |
May 03, 2022 | 15.67 | 15.89 | 15.66 | 15.84 | 393,108 | +0.18(+1.12%) |
May 02, 2022 | 15.68 | 15.79 | 15.62 | 15.66 | 370,833 | -0.11(-0.68%) |
Apr 29, 2022 | 15.76 | 15.84 | 15.71 | 15.77 | 234,516 | -0.01(-0.05%) |
Apr 28, 2022 | 15.71 | 15.81 | 15.62 | 15.78 | 265,043 | +0.09(+0.59%) |
Apr 27, 2022 | 15.76 | 15.80 | 15.65 | 15.68 | 324,059 | -0.05(-0.34%) |
Apr 26, 2022 | 15.84 | 15.84 | 15.72 | 15.74 | 248,588 | -0.05(-0.29%) |
Apr 25, 2022 | 15.76 | 15.81 | 15.71 | 15.78 | 307,415 | -0.05(-0.29%) |
Apr 22, 2022 | 15.83 | 15.90 | 15.77 | 15.83 | 247,997 | -0.08(-0.53%) |
Apr 21, 2022 | 15.97 | 16.00 | 15.86 | 15.91 | 248,074 | -0.02(-0.14%) |
Apr 20, 2022 | 15.91 | 16.01 | 15.85 | 15.94 | 219,303 | +0.08(+0.48%) |
Apr 19, 2022 | 15.78 | 15.91 | 15.75 | 15.86 | 147,737 | +0.08(+0.48%) |
Apr 18, 2022 | 15.81 | 15.89 | 15.71 | 15.78 | 278,559 | -0.02(-0.15%) |
Apr 14, 2022 | 15.84 | 15.94 | 15.81 | 15.81 | 305,029 | -0.05(-0.34%) |
Apr 13, 2022 | 15.89 | 15.95 | 15.80 | 15.86 | 216,870 | -0.04(-0.24%) |
Apr 12, 2022 | 15.91 | 15.96 | 15.88 | 15.90 | 233,983 | +0.05(+0.29%) |
Apr 11, 2022 | 15.87 | 15.90 | 15.78 | 15.85 | 311,082 | -0.08(-0.52%) |
Apr 08, 2022 | 15.91 | 15.95 | 15.78 | 15.94 | 239,480 | +0.00(+0.00%) |
Apr 07, 2022 | 15.88 | 16.01 | 15.84 | 15.94 | 254,045 | +0.02(+0.10%) |
Apr 06, 2022 | 15.88 | 15.97 | 15.73 | 15.92 | 325,470 | -0.01(-0.05%) |
Apr 05, 2022 | 15.99 | 16.00 | 15.88 | 15.93 | 314,740 | -0.10(-0.61%) |
Apr 04, 2022 | 15.88 | 16.05 | 15.82 | 16.03 | 358,699 | +0.21(+1.34%) |
Apr 01, 2022 | 15.72 | 15.85 | 15.67 | 15.82 | 246,607 | +0.10(+0.63%) |
Mar 31, 2022 | 15.69 | 15.81 | 15.69 | 15.72 | 261,771 | +0.03(+0.19%) |
Mar 30, 2022 | 15.65 | 15.74 | 15.61 | 15.69 | 226,671 | +0.06(+0.39%) |
Mar 29, 2022 | 15.66 | 15.71 | 15.62 | 15.63 | 247,398 | +0.03(+0.19%) |
Mar 28, 2022 | 15.68 | 15.79 | 15.50 | 15.60 | 331,852 | -0.17(-1.11%) |
Mar 25, 2022 | 15.78 | 15.85 | 15.70 | 15.77 | 187,019 | -0.01(-0.05%) |
Mar 24, 2022 | 15.66 | 15.84 | 15.55 | 15.78 | 266,187 | +0.20(+1.31%) |
Mar 23, 2022 | 15.78 | 15.78 | 15.50 | 15.57 | 428,271 | -0.22(-1.39%) |
Mar 22, 2022 | 15.94 | 15.99 | 15.75 | 15.79 | 321,259 | -0.14(-0.86%) |
Mar 21, 2022 | 15.78 | 15.93 | 15.77 | 15.93 | 353,464 | +0.16(+1.01%) |
Mar 18, 2022 | 15.68 | 15.83 | 15.62 | 15.77 | 189,620 | +0.14(+0.87%) |
Mar 17, 2022 | 15.51 | 15.71 | 15.44 | 15.63 | 208,630 | +0.10(+0.63%) |
Mar 16, 2022 | 15.59 | 15.72 | 15.40 | 15.53 | 232,901 | +0.00(+0.00%) |
Mar 15, 2022 | 15.59 | 15.66 | 15.48 | 15.53 | 240,122 | -0.03(-0.20%) |
Mar 14, 2022 | 15.61 | 15.72 | 15.57 | 15.57 | 279,799 | -0.11(-0.67%) |
Mar 11, 2022 | 15.70 | 15.78 | 15.63 | 15.67 | 236,752 | -0.03(-0.19%) |
Mar 10, 2022 | 15.45 | 15.75 | 15.39 | 15.70 | 401,223 | +0.21(+1.36%) |
Mar 09, 2022 | 15.41 | 15.63 | 15.39 | 15.49 | 244,724 | +0.17(+1.13%) |
Mar 08, 2022 | 15.34 | 15.45 | 15.17 | 15.32 | 251,144 | -0.03(-0.20%) |
Mar 07, 2022 | 15.54 | 15.57 | 15.35 | 15.35 | 277,724 | -0.25(-1.59%) |
Mar 04, 2022 | 15.67 | 15.67 | 15.54 | 15.60 | 246,261 | -0.09(-0.57%) |
Mar 03, 2022 | 15.74 | 15.75 | 15.60 | 15.69 | 312,042 | +0.06(+0.38%) |
Mar 02, 2022 | 15.57 | 15.67 | 15.56 | 15.63 | 217,818 | +0.02(+0.14%) |
Mar 01, 2022 | 15.66 | 15.74 | 15.55 | 15.60 | 227,240 | -0.03(-0.19%) |
Feb 28, 2022 | 15.45 | 15.75 | 15.40 | 15.63 | 309,188 | +0.10(+0.63%) |
Feb 25, 2022 | 15.32 | 15.57 | 15.27 | 15.54 | 288,060 | +0.34(+2.22%) |
Feb 24, 2022 | 14.70 | 15.24 | 14.67 | 15.20 | 494,521 | +0.13(+0.85%) |
Feb 23, 2022 | 15.12 | 15.27 | 15.06 | 15.07 | 453,938 | +0.01(+0.05%) |
Feb 22, 2022 | 15.27 | 15.35 | 15.01 | 15.06 | 598,355 | -0.35(-2.29%) |
Feb 18, 2022 | 15.42 | 0 | -0.10(-0.63%) | |||
Feb 17, 2022 | 15.61 | 15.75 | 15.48 | 15.51 | 340,584 | -0.12(-0.77%) |
Feb 16, 2022 | 15.42 | 15.64 | 15.35 | 15.63 | 208,316 | +0.26(+1.66%) |
Feb 15, 2022 | 15.30 | 15.42 | 15.15 | 15.38 | 305,699 | +0.26(+1.69%) |
Feb 14, 2022 | 15.29 | 15.34 | 15.09 | 15.12 | 375,914 | -0.23(-1.52%) |
Feb 11, 2022 | 15.61 | 15.72 | 15.31 | 15.36 | 423,964 | -0.25(-1.59%) |
Feb 10, 2022 | 15.76 | 15.88 | 15.58 | 15.60 | 365,954 | -0.27(-1.70%) |
Feb 09, 2022 | 15.81 | 15.96 | 15.80 | 15.87 | 299,950 | +0.04(+0.24%) |
Feb 08, 2022 | 15.72 | 15.84 | 15.69 | 15.84 | 313,987 | +0.12(+0.76%) |
Feb 07, 2022 | 15.72 | 15.84 | 15.60 | 15.72 | 541,647 | +0.05(+0.33%) |
Feb 04, 2022 | 15.72 | 15.81 | 15.59 | 15.66 | 388,548 | -0.03(-0.19%) |
Feb 03, 2022 | 15.80 | 15.65 | 15.69 | 325,980 | -0.22(-1.36%) | |
Feb 02, 2022 | 15.84 | 15.95 | 15.78 | 15.91 | 331,337 | +0.07(+0.47%) |
Feb 01, 2022 | 15.58 | 15.87 | 15.52 | 15.84 | 330,875 | +0.29(+1.86%) |
Jan 31, 2022 | 15.58 | 15.55 | 409,618 | +0.01(+0.05%) | ||
Jan 28, 2022 | 15.47 | 15.52 | 15.39 | 15.54 | 319,916 | +0.00(+0.00%) |
Jan 27, 2022 | 15.46 | 15.57 | 15.24 | 15.54 | 298,343 | +0.33(+2.15%) |
Jan 26, 2022 | 15.40 | 15.46 | 15.13 | 15.21 | 433,699 | +0.01(+0.10%) |
Jan 25, 2022 | 14.82 | 15.26 | 14.82 | 15.20 | 409,306 | +0.16(+1.04%) |
Jan 24, 2022 | 14.88 | 15.05 | 14.28 | 15.04 | 1,486,583 | -0.31(-2.03%) |
Jan 21, 2022 | 15.80 | 15.84 | 15.33 | 15.35 | 637,138 | -0.52(-3.28%) |
Jan 20, 2022 | 15.92 | 16.09 | 15.81 | 15.87 | 343,829 | -0.08(-0.51%) |
Jan 19, 2022 | 16.00 | 16.06 | 15.84 | 15.95 | 292,243 | -0.04(-0.28%) |
Jan 18, 2022 | 16.02 | 16.12 | 15.91 | 16.00 | 285,036 | -0.08(-0.51%) |
Jan 14, 2022 | 16.08 | 0 | +0.01(+0.09%) | |||
Jan 13, 2022 | 15.95 | 16.10 | 15.95 | 16.07 | 332,401 | +0.04(+0.23%) |
Jan 12, 2022 | 15.99 | 16.09 | 15.95 | 16.03 | 452,543 | +0.03(+0.18%) |
Jan 11, 2022 | 15.88 | 16.02 | 15.84 | 16.00 | 391,113 | +0.13(+0.79%) |
Jan 10, 2022 | 15.77 | 15.88 | 15.66 | 15.88 | 382,211 | +0.06(+0.37%) |
Jan 07, 2022 | 15.75 | 15.86 | 15.75 | 15.82 | 207,913 | +0.04(+0.28%) |
Jan 06, 2022 | 15.62 | 15.80 | 15.50 | 15.77 | 335,841 | +0.15(+0.99%) |
Jan 05, 2022 | 15.68 | 15.85 | 15.62 | 15.62 | 363,206 | -0.07(-0.42%) |
Jan 04, 2022 | 15.70 | 15.74 | 15.66 | 15.68 | 288,396 | +0.06(+0.38%) |
Jan 03, 2022 | 15.55 | 15.64 | 15.51 | 15.63 | 333,650 | +0.07(+0.47%) |
Dec 31, 2021 | 15.49 | 15.69 | 15.49 | 15.55 | 340,469 | +0.08(+0.52%) |
Dec 30, 2021 | 15.47 | 15.55 | 15.46 | 15.47 | 240,786 | +0.00(+0.00%) |
Dec 29, 2021 | 15.33 | 15.54 | 15.33 | 15.47 | 284,737 | +0.11(+0.72%) |
Dec 28, 2021 | 15.29 | 15.50 | 15.29 | 15.36 | 300,554 | +0.07(+0.43%) |
Dec 27, 2021 | 15.40 | 15.45 | 15.28 | 15.29 | 397,065 | -0.04(-0.29%) |
Dec 23, 2021 | 15.29 | 15.35 | 15.21 | 15.34 | 373,484 | +0.21(+1.41%) |
Dec 22, 2021 | 15.10 | 15.21 | 15.08 | 15.12 | 331,641 | +0.04(+0.29%) |
Dec 21, 2021 | 14.98 | 15.17 | 14.92 | 15.08 | 302,011 | +0.20(+1.34%) |
Dec 20, 2021 | 15.40 | 15.40 | 14.84 | 14.88 | 680,550 | -0.57(-3.72%) |
Dec 17, 2021 | 15.42 | 15.58 | 15.34 | 15.46 | 254,655 | -0.01(-0.10%) |
Dec 16, 2021 | 15.51 | 15.60 | 15.46 | 15.47 | 282,491 | -0.03(-0.19%) |
Dec 15, 2021 | 15.58 | 15.62 | 15.42 | 15.50 | 435,703 | -0.12(-0.75%) |
Dec 14, 2021 | 15.60 | 15.68 | 15.58 | 15.62 | 236,429 | -0.05(-0.33%) |
Dec 13, 2021 | 15.70 | 15.70 | 15.51 | 15.67 | 324,476 | -0.04(-0.23%) |
Dec 10, 2021 | 15.74 | 15.75 | 15.66 | 15.71 | 222,103 | -0.07(-0.46%) |
Dec 09, 2021 | 15.66 | 15.79 | 15.66 | 15.78 | 242,972 | +0.09(+0.61%) |
Dec 08, 2021 | 15.69 | 15.76 | 15.63 | 15.68 | 254,956 | +0.00(+0.00%) |
Dec 07, 2021 | 15.55 | 15.79 | 15.52 | 15.68 | 274,949 | +0.15(+0.99%) |
Dec 06, 2021 | 15.58 | 15.63 | 15.31 | 15.53 | 566,612 | -0.05(-0.33%) |
Dec 03, 2021 | 15.74 | 15.85 | 15.58 | 15.58 | 559,818 | -0.13(-0.84%) |
Dec 02, 2021 | 15.65 | 15.78 | 15.64 | 15.71 | 255,439 | +0.10(+0.65%) |