Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.50 | 12.54 | 12.43 | 12.53 | 1,054,658 | +0.01(+0.06%) |
May 27, 2022 | 12.47 | 12.57 | 12.42 | 12.52 | 803,315 | +0.09(+0.69%) |
May 26, 2022 | 12.31 | 12.54 | 12.31 | 12.43 | 886,687 | +0.14(+1.13%) |
May 25, 2022 | 12.28 | 12.37 | 12.20 | 12.30 | 930,523 | -0.01(-0.06%) |
May 24, 2022 | 12.19 | 12.33 | 12.01 | 12.30 | 825,029 | +0.12(+0.95%) |
May 23, 2022 | 12.12 | 12.30 | 12.09 | 12.19 | 1,476,541 | +0.13(+1.09%) |
May 20, 2022 | 12.13 | 12.13 | 11.80 | 12.06 | 1,287,420 | +0.05(+0.45%) |
May 19, 2022 | 11.91 | 12.09 | 11.87 | 12.00 | 1,408,393 | -0.05(-0.39%) |
May 18, 2022 | 12.26 | 12.26 | 12.00 | 12.05 | 1,524,946 | -0.24(-1.95%) |
May 17, 2022 | 12.13 | 12.33 | 11.98 | 12.29 | 1,883,553 | +0.45(+3.79%) |
May 16, 2022 | 11.85 | 12.03 | 11.76 | 11.84 | 2,190,537 | -0.05(-0.46%) |
May 13, 2022 | 11.68 | 11.91 | 11.61 | 11.89 | 1,400,427 | +0.22(+1.92%) |
May 12, 2022 | 11.94 | 11.94 | 11.41 | 11.67 | 2,314,795 | -0.32(-2.65%) |
May 11, 2022 | 12.06 | 12.18 | 11.90 | 11.99 | 1,897,391 | -0.04(-0.32%) |
May 10, 2022 | 12.07 | 12.27 | 11.82 | 12.02 | 2,280,615 | +0.05(+0.39%) |
May 09, 2022 | 12.03 | 12.10 | 11.78 | 11.98 | 2,610,066 | -0.15(-1.28%) |
May 06, 2022 | 12.11 | 12.43 | 12.03 | 12.13 | 1,955,578 | -0.05(-0.44%) |
May 05, 2022 | 12.42 | 12.50 | 12.13 | 12.19 | 1,763,018 | -0.33(-2.60%) |
May 04, 2022 | 12.33 | 12.52 | 12.19 | 12.51 | 1,355,324 | +0.18(+1.44%) |
May 03, 2022 | 11.92 | 12.37 | 11.92 | 12.33 | 1,967,790 | +0.53(+4.53%) |
May 02, 2022 | 11.89 | 12.04 | 11.62 | 11.80 | 1,516,805 | -0.08(-0.65%) |
Apr 29, 2022 | 12.04 | 12.16 | 11.87 | 11.88 | 1,674,978 | -0.22(-1.86%) |
Apr 28, 2022 | 11.82 | 12.19 | 11.77 | 12.10 | 1,936,093 | +0.40(+3.44%) |
Apr 27, 2022 | 11.58 | 11.75 | 11.51 | 11.70 | 1,618,544 | +0.17(+1.48%) |
Apr 26, 2022 | 11.77 | 11.82 | 11.49 | 11.53 | 1,529,793 | -0.26(-2.23%) |
Apr 25, 2022 | 11.63 | 11.80 | 11.45 | 11.79 | 2,045,363 | +0.13(+1.13%) |
Apr 22, 2022 | 11.89 | 11.93 | 11.58 | 11.66 | 2,126,544 | -0.17(-1.44%) |
Apr 21, 2022 | 11.78 | 12.02 | 11.78 | 11.83 | 2,649,190 | +0.17(+1.46%) |
Apr 20, 2022 | 11.48 | 11.78 | 11.47 | 11.66 | 1,566,899 | +0.25(+2.17%) |
Apr 19, 2022 | 11.78 | 11.85 | 11.31 | 11.41 | 2,759,765 | -0.32(-2.71%) |
Apr 18, 2022 | 11.90 | 11.95 | 11.71 | 11.73 | 1,128,996 | -0.22(-1.88%) |
Apr 14, 2022 | 12.00 | 12.15 | 11.92 | 11.95 | 971,032 | -0.05(-0.39%) |
Apr 13, 2022 | 11.95 | 12.07 | 11.85 | 12.00 | 1,468,518 | +0.02(+0.13%) |
Apr 12, 2022 | 12.11 | 12.19 | 11.97 | 11.99 | 2,006,609 | -0.09(-0.75%) |
Apr 11, 2022 | 12.20 | 12.34 | 12.05 | 12.08 | 1,612,655 | -0.08(-0.68%) |
Apr 08, 2022 | 12.00 | 12.24 | 11.99 | 12.16 | 1,421,561 | +0.14(+1.13%) |
Apr 07, 2022 | 12.33 | 12.41 | 12.01 | 12.02 | 1,748,731 | -0.29(-2.38%) |
Apr 06, 2022 | 12.59 | 12.66 | 12.29 | 12.32 | 2,093,491 | -0.29(-2.32%) |
Apr 05, 2022 | 12.73 | 12.83 | 12.58 | 12.61 | 1,338,412 | -0.11(-0.83%) |
Apr 04, 2022 | 12.68 | 12.77 | 12.46 | 12.71 | 2,733,818 | -0.02(-0.18%) |
Apr 01, 2022 | 12.65 | 12.77 | 12.56 | 12.74 | 1,028,858 | +0.05(+0.36%) |
Mar 31, 2022 | 12.74 | 12.88 | 12.66 | 12.69 | 1,221,760 | +0.01(+0.06%) |
Mar 30, 2022 | 12.96 | 12.96 | 12.68 | 12.68 | 878,097 | -0.24(-1.86%) |
Mar 29, 2022 | 12.77 | 12.94 | 12.76 | 12.93 | 870,056 | +0.22(+1.71%) |
Mar 28, 2022 | 12.75 | 12.75 | 12.61 | 12.71 | 1,118,391 | -0.05(-0.35%) |
Mar 25, 2022 | 12.65 | 12.76 | 12.62 | 12.75 | 848,919 | +0.10(+0.77%) |
Mar 24, 2022 | 12.52 | 12.68 | 12.41 | 12.65 | 645,208 | +0.14(+1.14%) |
Mar 23, 2022 | 12.52 | 12.56 | 12.39 | 12.51 | 831,889 | -0.01(-0.06%) |
Mar 22, 2022 | 12.27 | 12.58 | 12.26 | 12.52 | 1,084,494 | +0.32(+2.59%) |
Mar 21, 2022 | 12.50 | 12.58 | 12.19 | 12.20 | 1,029,156 | -0.26(-2.11%) |
Mar 18, 2022 | 12.28 | 12.47 | 12.26 | 12.47 | 3,080,314 | +0.16(+1.28%) |
Mar 17, 2022 | 12.12 | 12.32 | 12.12 | 12.31 | 871,670 | +0.09(+0.74%) |
Mar 16, 2022 | 12.38 | 12.38 | 12.03 | 12.22 | 1,169,395 | -0.02(-0.12%) |
Mar 15, 2022 | 12.15 | 12.24 | 12.08 | 12.23 | 1,279,988 | +0.15(+1.24%) |
Mar 14, 2022 | 12.32 | 12.32 | 12.07 | 12.08 | 1,020,953 | -0.16(-1.29%) |
Mar 11, 2022 | 12.23 | 12.34 | 12.13 | 12.24 | 985,497 | +0.02(+0.18%) |
Mar 10, 2022 | 12.14 | 12.23 | 11.96 | 12.22 | 967,017 | +0.00(+0.00%) |
Mar 09, 2022 | 12.26 | 12.41 | 12.17 | 12.22 | 978,878 | +0.08(+0.68%) |
Mar 08, 2022 | 11.89 | 12.24 | 11.89 | 12.14 | 1,289,416 | +0.24(+2.02%) |
Mar 07, 2022 | 11.84 | 11.98 | 11.72 | 11.90 | 1,490,506 | +0.04(+0.32%) |
Mar 04, 2022 | 11.79 | 11.88 | 11.70 | 11.86 | 1,065,329 | -0.05(-0.44%) |
Mar 03, 2022 | 12.01 | 12.06 | 11.79 | 11.91 | 1,104,615 | -0.04(-0.31%) |
Mar 02, 2022 | 11.75 | 12.03 | 11.75 | 11.95 | 1,813,502 | +0.20(+1.66%) |
Mar 01, 2022 | 11.78 | 11.85 | 11.51 | 11.75 | 1,536,615 | +0.03(+0.26%) |
Feb 28, 2022 | 11.67 | 11.74 | 11.52 | 11.72 | 1,435,368 | -0.05(-0.38%) |
Feb 25, 2022 | 11.78 | 11.79 | 11.66 | 11.77 | 1,223,117 | +0.02(+0.19%) |
Feb 24, 2022 | 11.23 | 11.79 | 11.07 | 11.75 | 1,725,645 | +0.29(+2.56%) |
Feb 23, 2022 | 11.72 | 11.78 | 11.45 | 11.45 | 2,104,463 | -0.16(-1.36%) |
Feb 22, 2022 | 11.81 | 11.83 | 11.51 | 11.61 | 1,727,310 | -0.28(-2.34%) |
Feb 18, 2022 | 11.89 | 0 | -0.03(-0.25%) | |||
Feb 17, 2022 | 12.02 | 12.05 | 11.85 | 11.92 | 964,138 | -0.18(-1.49%) |
Feb 16, 2022 | 12.13 | 12.20 | 12.00 | 12.10 | 792,236 | +0.01(+0.06%) |
Feb 15, 2022 | 11.93 | 12.09 | 11.92 | 12.09 | 1,021,854 | +0.21(+1.77%) |
Feb 14, 2022 | 12.02 | 12.14 | 11.85 | 11.88 | 1,459,959 | -0.18(-1.50%) |
Feb 11, 2022 | 12.07 | 12.18 | 11.91 | 12.06 | 1,374,839 | +0.02(+0.19%) |
Feb 10, 2022 | 12.24 | 12.36 | 12.02 | 12.04 | 1,554,439 | -0.30(-2.44%) |
Feb 09, 2022 | 12.48 | 12.64 | 12.31 | 12.34 | 1,555,059 | -0.21(-1.68%) |
Feb 08, 2022 | 12.20 | 12.64 | 12.20 | 12.55 | 2,054,077 | +0.32(+2.64%) |
Feb 07, 2022 | 12.26 | 12.71 | 12.19 | 12.23 | 1,945,058 | -0.04(-0.31%) |
Feb 04, 2022 | 12.46 | 12.62 | 11.92 | 12.26 | 2,552,939 | -0.44(-3.49%) |
Feb 03, 2022 | 13.05 | 12.70 | 12.71 | 1,383,476 | -0.36(-2.76%) | |
Feb 02, 2022 | 13.29 | 13.31 | 12.92 | 13.07 | 1,138,049 | -0.17(-1.31%) |
Feb 01, 2022 | 13.39 | 13.50 | 13.06 | 13.24 | 1,097,281 | -0.15(-1.12%) |
Jan 31, 2022 | 12.99 | 14.03 | 13.39 | 1,261,194 | +0.35(+2.71%) | |
Jan 28, 2022 | 12.88 | 13.05 | 12.63 | 13.04 | 1,262,604 | +0.13(+0.99%) |
Jan 27, 2022 | 13.18 | 13.29 | 12.76 | 12.91 | 1,561,388 | -0.21(-1.60%) |
Jan 26, 2022 | 13.32 | 13.47 | 13.08 | 13.12 | 1,210,560 | -0.04(-0.29%) |
Jan 25, 2022 | 12.89 | 13.23 | 12.74 | 13.16 | 1,407,913 | +0.18(+1.39%) |
Jan 24, 2022 | 12.83 | 13.00 | 12.45 | 12.98 | 2,082,897 | +0.05(+0.41%) |
Jan 21, 2022 | 13.10 | 13.28 | 12.91 | 12.93 | 1,565,695 | -0.20(-1.55%) |
Jan 20, 2022 | 13.41 | 13.45 | 13.12 | 13.13 | 1,098,271 | -0.26(-1.96%) |
Jan 19, 2022 | 13.60 | 13.63 | 13.37 | 13.39 | 711,606 | -0.21(-1.55%) |
Jan 18, 2022 | 13.76 | 13.84 | 13.56 | 13.60 | 874,438 | -0.16(-1.15%) |
Jan 14, 2022 | 13.76 | 0 | +0.05(+0.38%) | |||
Jan 13, 2022 | 13.83 | 13.88 | 13.69 | 13.71 | 751,353 | -0.04(-0.27%) |
Jan 12, 2022 | 13.77 | 13.80 | 13.67 | 13.74 | 962,339 | +0.05(+0.33%) |
Jan 11, 2022 | 13.58 | 13.74 | 13.55 | 13.70 | 808,204 | +0.12(+0.89%) |
Jan 10, 2022 | 13.49 | 13.71 | 13.43 | 13.58 | 1,195,917 | +0.02(+0.17%) |
Jan 07, 2022 | 13.46 | 13.62 | 13.34 | 13.56 | 1,470,495 | +0.37(+2.79%) |
Jan 06, 2022 | 13.15 | 13.30 | 13.08 | 13.19 | 709,107 | +0.13(+0.98%) |
Jan 05, 2022 | 13.30 | 13.37 | 13.05 | 13.06 | 1,185,664 | -0.28(-2.08%) |
Jan 04, 2022 | 13.41 | 13.54 | 13.31 | 13.34 | 1,003,635 | +0.01(+0.06%) |
Jan 03, 2022 | 13.08 | 13.41 | 13.06 | 13.33 | 1,058,232 | +0.31(+2.37%) |
Dec 31, 2021 | 13.11 | 13.20 | 13.02 | 13.02 | 1,363,592 | -0.14(-1.03%) |
Dec 30, 2021 | 13.09 | 13.24 | 13.03 | 13.16 | 1,976,049 | +0.14(+1.04%) |
Dec 29, 2021 | 13.11 | 13.15 | 13.01 | 13.02 | 1,057,232 | -0.10(-0.72%) |
Dec 28, 2021 | 13.11 | 13.26 | 13.10 | 13.12 | 966,006 | -0.01(-0.11%) |
Dec 27, 2021 | 13.04 | 13.15 | 12.93 | 13.13 | 832,938 | +0.09(+0.67%) |
Dec 23, 2021 | 12.96 | 13.12 | 12.92 | 13.04 | 932,986 | +0.14(+1.08%) |
Dec 22, 2021 | 12.80 | 12.95 | 12.73 | 12.91 | 1,283,661 | +0.07(+0.57%) |
Dec 21, 2021 | 12.59 | 12.93 | 12.51 | 12.83 | 1,520,429 | +0.39(+3.12%) |
Dec 20, 2021 | 12.69 | 12.69 | 12.26 | 12.44 | 2,796,201 | -0.31(-2.41%) |
Dec 17, 2021 | 12.81 | 12.94 | 12.61 | 12.75 | 4,574,286 | -0.06(-0.46%) |
Dec 16, 2021 | 13.15 | 13.15 | 12.75 | 12.81 | 1,940,196 | -0.22(-1.68%) |
Dec 15, 2021 | 12.95 | 13.07 | 12.75 | 13.03 | 2,290,654 | +0.12(+0.96%) |
Dec 14, 2021 | 13.12 | 13.26 | 12.90 | 12.91 | 1,821,215 | -0.18(-1.40%) |
Dec 13, 2021 | 13.22 | 13.28 | 13.08 | 13.09 | 1,598,021 | -0.18(-1.38%) |
Dec 10, 2021 | 13.35 | 13.47 | 13.21 | 13.27 | 1,065,627 | -0.08(-0.60%) |
Dec 09, 2021 | 13.35 | 13.49 | 13.26 | 13.35 | 879,505 | -0.10(-0.71%) |
Dec 08, 2021 | 13.40 | 13.58 | 13.40 | 13.45 | 758,550 | +0.05(+0.38%) |
Dec 07, 2021 | 13.40 | 13.49 | 13.29 | 13.40 | 1,252,539 | +0.06(+0.44%) |
Dec 06, 2021 | 13.14 | 13.49 | 13.11 | 13.34 | 1,291,314 | +0.27(+2.07%) |
Dec 03, 2021 | 13.26 | 13.29 | 13.00 | 13.07 | 1,297,115 | -0.12(-0.94%) |
Dec 02, 2021 | 12.95 | 13.26 | 12.92 | 13.19 | 1,272,684 | +0.33(+2.56%) |
Dec 01, 2021 | 12.93 | 13.34 | 12.85 | 12.86 | 2,389,741 | +0.15(+1.21%) |
Nov 30, 2021 | 13.26 | 13.32 | 12.67 | 12.71 | 5,329,865 | -0.59(-4.46%) |
Nov 29, 2021 | 13.57 | 13.61 | 13.26 | 13.30 | 1,388,926 | -0.15(-1.09%) |
Nov 26, 2021 | 13.37 | 13.46 | 13.24 | 13.45 | 813,343 | -0.13(-0.97%) |
Nov 24, 2021 | 13.50 | 13.70 | 13.44 | 13.58 | 827,123 | +0.07(+0.49%) |
Nov 23, 2021 | 13.43 | 13.60 | 13.40 | 13.51 | 1,264,536 | +0.14(+1.04%) |
Nov 22, 2021 | 13.40 | 13.55 | 13.37 | 13.37 | 1,463,160 | +0.01(+0.05%) |
Nov 19, 2021 | 13.36 | 13.47 | 13.32 | 13.37 | 1,347,842 | -0.03(-0.22%) |
Nov 18, 2021 | 13.49 | 13.49 | 13.38 | 13.40 | 1,883,014 | -0.08(-0.60%) |
Nov 17, 2021 | 13.64 | 13.69 | 13.41 | 13.48 | 1,384,664 | -0.21(-1.55%) |
Nov 16, 2021 | 13.64 | 13.73 | 13.60 | 13.69 | 1,109,588 | +0.01(+0.05%) |
Nov 15, 2021 | 13.75 | 13.83 | 13.64 | 13.68 | 917,217 | -0.05(-0.37%) |
Nov 12, 2021 | 13.94 | 14.00 | 13.73 | 13.73 | 750,893 | -0.18(-1.26%) |
Nov 11, 2021 | 13.80 | 13.92 | 13.77 | 13.91 | 626,286 | +0.10(+0.69%) |
Nov 10, 2021 | 13.75 | 13.81 | 1,299,171 | +0.07(+0.48%) | ||
Nov 09, 2021 | 13.90 | 13.94 | 13.67 | 13.75 | 2,570,561 | -0.37(-2.64%) |
Nov 08, 2021 | 14.12 | 14.19 | 13.95 | 14.12 | 1,844,357 | +0.03(+0.21%) |
Nov 05, 2021 | 14.13 | 14.38 | 13.94 | 14.09 | 3,209,784 | -0.61(-4.18%) |
Nov 04, 2021 | 14.71 | 14.84 | 14.65 | 14.71 | 878,093 | -0.01(-0.05%) |
Nov 03, 2021 | 14.71 | 14.90 | 14.64 | 14.71 | 1,235,402 | -0.01(-0.10%) |
Nov 02, 2021 | 14.90 | 14.90 | 14.63 | 14.73 | 738,704 | -0.16(-1.08%) |
Nov 01, 2021 | 14.81 | 14.99 | 14.86 | 14.89 | 822,715 | +0.15(+0.99%) |
Oct 29, 2021 | 14.73 | 14.83 | 14.67 | 14.74 | 789,232 | -0.02(-0.15%) |
Oct 28, 2021 | 14.76 | 14.79 | 14.59 | 14.76 | 730,020 | +0.06(+0.40%) |
Oct 27, 2021 | 14.74 | 14.79 | 14.65 | 14.71 | 644,097 | -0.04(-0.30%) |
Oct 26, 2021 | 14.92 | 14.74 | 14.75 | 693,027 | -0.19(-1.27%) | |
Oct 25, 2021 | 14.87 | 15.00 | 14.85 | 14.94 | 433,181 | +0.07(+0.44%) |
Oct 22, 2021 | 14.98 | 15.00 | 14.82 | 14.87 | 609,840 | -0.08(-0.54%) |
Oct 21, 2021 | 14.81 | 14.96 | 14.79 | 14.95 | 577,501 | +0.16(+1.09%) |
Oct 20, 2021 | 14.69 | 14.94 | 14.68 | 14.79 | 800,819 | +0.04(+0.25%) |
Oct 19, 2021 | 14.75 | 14.76 | 14.65 | 14.76 | 772,945 | +0.07(+0.50%) |
Oct 18, 2021 | 14.61 | 14.75 | 14.56 | 14.68 | 837,680 | +0.09(+0.60%) |
Oct 15, 2021 | 14.75 | 14.79 | 14.58 | 14.60 | 901,577 | -0.05(-0.35%) |
Oct 14, 2021 | 14.74 | 14.81 | 14.57 | 14.65 | 1,935,558 | -0.08(-0.55%) |
Oct 13, 2021 | 14.70 | 14.78 | 14.60 | 14.73 | 1,627,535 | +0.01(+0.10%) |
Oct 12, 2021 | 14.65 | 14.81 | 14.57 | 14.71 | 1,451,369 | +0.14(+0.98%) |
Oct 11, 2021 | 14.51 | 14.61 | 14.51 | 14.57 | 789,887 | +0.08(+0.54%) |
Oct 08, 2021 | 14.48 | 14.61 | 14.44 | 14.49 | 812,996 | +0.01(+0.10%) |
Oct 07, 2021 | 14.41 | 14.55 | 14.37 | 14.48 | 1,124,718 | +0.13(+0.90%) |
Oct 06, 2021 | 14.30 | 14.35 | 14.16 | 14.35 | 824,607 | +0.00(+0.00%) |
Oct 05, 2021 | 14.26 | 14.43 | 14.19 | 14.35 | 852,969 | +0.11(+0.75%) |
Oct 04, 2021 | 14.28 | 14.39 | 14.21 | 14.24 | 854,966 | +0.00(+0.00%) |
Oct 01, 2021 | 14.14 | 14.29 | 14.05 | 14.24 | 897,172 | +0.16(+1.17%) |
Sep 30, 2021 | 14.11 | 14.20 | 14.05 | 14.08 | 882,050 | -0.04(-0.30%) |
Sep 29, 2021 | 14.10 | 14.19 | 14.02 | 14.12 | 650,638 | +0.02(+0.15%) |
Sep 28, 2021 | 14.23 | 14.26 | 14.02 | 14.10 | 932,212 | -0.13(-0.90%) |
Sep 27, 2021 | 14.13 | 14.35 | 14.07 | 14.23 | 1,270,900 | +0.19(+1.32%) |
Sep 24, 2021 | 14.13 | 14.19 | 14.03 | 14.04 | 815,128 | -0.08(-0.56%) |
Sep 23, 2021 | 14.35 | 14.37 | 14.08 | 14.12 | 935,433 | -0.13(-0.90%) |
Sep 22, 2021 | 14.15 | 14.34 | 14.08 | 14.25 | 1,006,849 | +0.20(+1.43%) |
Sep 21, 2021 | 13.98 | 14.12 | 13.96 | 14.05 | 678,784 | +0.12(+0.87%) |
Sep 20, 2021 | 13.96 | 14.05 | 13.81 | 13.93 | 1,439,752 | -0.21(-1.47%) |
Sep 17, 2021 | 14.11 | 14.17 | 14.00 | 14.13 | 2,542,586 | +0.04(+0.30%) |
Sep 16, 2021 | 14.18 | 14.26 | 14.08 | 14.09 | 805,966 | -0.10(-0.71%) |
Sep 15, 2021 | 14.23 | 14.25 | 14.11 | 14.19 | 624,701 | +0.01(+0.10%) |
Sep 14, 2021 | 14.23 | 14.24 | 14.11 | 14.18 | 766,868 | +0.01(+0.10%) |
Sep 13, 2021 | 14.02 | 14.20 | 13.96 | 14.16 | 811,952 | +0.23(+1.64%) |
Sep 10, 2021 | 14.13 | 14.13 | 13.90 | 13.93 | 632,829 | -0.12(-0.87%) |
Sep 09, 2021 | 13.99 | 14.14 | 13.90 | 14.06 | 1,371,587 | +0.24(+1.76%) |
Sep 08, 2021 | 13.81 | 13.84 | 13.75 | 13.81 | 691,248 | -0.02(-0.15%) |
Sep 07, 2021 | 13.98 | 14.02 | 13.80 | 13.83 | 1,169,517 | -0.13(-0.92%) |
Sep 03, 2021 | 13.91 | 13.97 | 13.84 | 13.96 | 564,117 | +0.04(+0.26%) |
Sep 02, 2021 | 13.93 | 14.00 | 13.84 | 13.93 | 544,870 | -0.01(-0.10%) |
Sep 01, 2021 | 13.96 | 14.06 | 13.85 | 13.94 | 774,564 | +0.06(+0.46%) |
Aug 31, 2021 | 13.76 | 13.97 | 13.76 | 13.88 | 877,867 | +0.15(+1.09%) |
Aug 30, 2021 | 13.89 | 13.91 | 13.71 | 13.73 | 1,061,282 | -0.17(-1.23%) |
Aug 27, 2021 | 13.71 | 13.97 | 13.68 | 13.90 | 1,050,946 | +0.24(+1.73%) |
Aug 26, 2021 | 13.76 | 13.83 | 13.65 | 13.66 | 708,797 | -0.10(-0.73%) |
Aug 25, 2021 | 13.72 | 13.87 | 13.68 | 13.76 | 1,024,545 | +0.06(+0.42%) |
Aug 24, 2021 | 13.55 | 13.74 | 13.55 | 13.71 | 972,391 | +0.19(+1.38%) |
Aug 23, 2021 | 13.48 | 13.56 | 13.41 | 13.52 | 1,034,717 | +0.10(+0.75%) |
Aug 20, 2021 | 13.10 | 13.48 | 13.03 | 13.42 | 2,025,718 | +0.27(+2.07%) |
Aug 19, 2021 | 13.33 | 13.40 | 13.10 | 13.15 | 2,212,675 | -0.15(-1.13%) |
Aug 18, 2021 | 13.44 | 13.53 | 13.30 | 13.30 | 1,111,994 | -0.15(-1.12%) |
Aug 17, 2021 | 13.40 | 13.49 | 13.33 | 13.45 | 1,256,742 | -0.01(-0.11%) |
Aug 16, 2021 | 13.47 | 13.55 | 13.38 | 13.46 | 996,052 | -0.06(-0.42%) |
Aug 13, 2021 | 13.48 | 13.64 | 13.48 | 13.52 | 1,044,732 | +0.03(+0.21%) |
Aug 12, 2021 | 13.46 | 13.54 | 13.32 | 13.49 | 1,344,639 | +0.01(+0.11%) |
Aug 11, 2021 | 13.44 | 13.50 | 13.37 | 13.48 | 1,537,005 | +0.04(+0.27%) |
Aug 10, 2021 | 13.58 | 13.61 | 13.43 | 13.44 | 1,485,306 | -0.16(-1.21%) |
Aug 09, 2021 | 13.65 | 13.73 | 13.59 | 13.61 | 1,092,772 | -0.16(-1.14%) |
Aug 06, 2021 | 13.85 | 13.92 | 13.63 | 13.76 | 1,825,207 | -0.25(-1.79%) |
Aug 05, 2021 | 13.98 | 14.15 | 13.93 | 14.01 | 1,218,892 | +0.07(+0.51%) |
Aug 04, 2021 | 14.04 | 14.11 | 13.87 | 13.94 | 753,203 | -0.18(-1.27%) |
Aug 03, 2021 | 14.04 | 14.12 | 13.81 | 14.12 | 940,754 | +0.06(+0.41%) |
Aug 02, 2021 | 14.11 | 14.31 | 14.06 | 14.06 | 912,927 | -0.04(-0.25%) |
Jul 30, 2021 | 14.18 | 14.36 | 14.03 | 14.10 | 795,527 | -0.14(-1.00%) |
Jul 29, 2021 | 14.18 | 14.36 | 14.10 | 14.24 | 938,688 | +0.19(+1.37%) |
Jul 28, 2021 | 14.08 | 14.19 | 13.93 | 14.05 | 588,057 | +0.03(+0.20%) |
Jul 27, 2021 | 13.99 | 14.03 | 13.78 | 14.02 | 669,503 | -0.06(-0.41%) |
Jul 26, 2021 | 13.97 | 14.18 | 13.93 | 14.08 | 701,031 | +0.19(+1.34%) |
Jul 23, 2021 | 14.01 | 14.10 | 13.85 | 13.89 | 874,938 | -0.08(-0.56%) |
Jul 22, 2021 | 14.21 | 14.22 | 13.83 | 13.97 | 878,430 | -0.24(-1.66%) |
Jul 21, 2021 | 14.08 | 14.32 | 14.08 | 14.21 | 1,017,806 | +0.22(+1.58%) |
Jul 20, 2021 | 13.87 | 14.17 | 13.81 | 13.98 | 1,166,525 | +0.13(+0.93%) |
Jul 19, 2021 | 13.83 | 13.96 | 13.60 | 13.86 | 1,786,643 | -0.15(-1.07%) |
Jul 16, 2021 | 14.16 | 14.25 | 13.96 | 14.01 | 968,593 | -0.02(-0.15%) |
Jul 15, 2021 | 13.91 | 14.15 | 13.76 | 14.03 | 1,179,380 | +0.09(+0.62%) |
Jul 14, 2021 | 14.38 | 14.42 | 13.93 | 13.94 | 2,018,981 | -0.39(-2.69%) |
Jul 13, 2021 | 14.55 | 14.61 | 14.31 | 14.33 | 1,887,436 | -0.32(-2.19%) |
Jul 12, 2021 | 14.60 | 14.72 | 14.53 | 14.65 | 1,088,347 | -0.03(-0.19%) |
Jul 09, 2021 | 14.42 | 14.68 | 14.35 | 14.68 | 1,259,197 | +0.43(+3.04%) |
Jul 08, 2021 | 14.25 | 14.46 | 14.00 | 14.24 | 1,336,572 | -0.15(-1.02%) |
Jul 07, 2021 | 14.63 | 14.63 | 14.33 | 14.39 | 927,696 | -0.20(-1.34%) |
Jul 06, 2021 | 14.70 | 14.75 | 14.48 | 14.59 | 1,086,710 | -0.08(-0.57%) |
Jul 02, 2021 | 14.72 | 14.73 | 14.56 | 14.67 | 580,597 | -0.05(-0.33%) |
Jul 01, 2021 | 14.73 | 14.78 | 14.64 | 14.72 | 771,860 | +0.01(+0.05%) |
Jun 30, 2021 | 14.54 | 14.75 | 14.50 | 14.71 | 679,695 | +0.16(+1.10%) |
Jun 29, 2021 | 14.70 | 14.73 | 14.52 | 14.55 | 762,517 | -0.15(-1.00%) |
Jun 28, 2021 | 14.86 | 14.86 | 14.50 | 14.70 | 945,355 | -0.15(-0.99%) |
Jun 25, 2021 | 14.91 | 15.04 | 14.83 | 14.84 | 3,336,179 | -0.03(-0.23%) |
Jun 24, 2021 | 14.61 | 14.90 | 14.54 | 14.88 | 1,212,408 | +0.36(+2.45%) |
Jun 23, 2021 | 14.60 | 14.68 | 14.49 | 14.52 | 1,148,819 | -0.10(-0.67%) |
Jun 22, 2021 | 14.68 | 14.71 | 14.52 | 14.62 | 1,469,130 | -0.08(-0.52%) |
Jun 21, 2021 | 14.63 | 14.75 | 14.54 | 14.70 | 1,342,361 | +0.13(+0.91%) |
Jun 18, 2021 | 14.38 | 14.56 | 14.27 | 14.56 | 2,763,755 | +0.01(+0.10%) |
Jun 17, 2021 | 14.55 | 14.61 | 14.25 | 14.55 | 1,988,826 | +0.07(+0.48%) |
Jun 16, 2021 | 14.12 | 14.53 | 14.09 | 14.48 | 1,664,336 | +0.36(+2.52%) |
Jun 15, 2021 | 14.32 | 14.36 | 14.05 | 14.12 | 2,086,483 | -0.17(-1.22%) |
Jun 14, 2021 | 14.66 | 14.75 | 14.26 | 14.30 | 2,031,944 | -0.14(-0.97%) |
Jun 11, 2021 | 14.40 | 14.45 | 14.19 | 14.44 | 836,770 | +0.02(+0.15%) |
Jun 10, 2021 | 14.58 | 14.64 | 14.39 | 14.42 | 910,484 | -0.07(-0.48%) |
Jun 09, 2021 | 14.45 | 14.57 | 14.39 | 14.49 | 1,424,213 | +0.07(+0.48%) |
Jun 08, 2021 | 14.26 | 14.49 | 14.22 | 14.42 | 1,603,026 | +0.20(+1.42%) |
Jun 07, 2021 | 13.95 | 14.30 | 13.95 | 14.22 | 1,687,138 | +0.29(+2.06%) |
Jun 04, 2021 | 13.69 | 13.96 | 13.68 | 13.93 | 894,058 | +0.23(+1.68%) |
Jun 03, 2021 | 13.75 | 13.83 | 13.68 | 13.70 | 681,361 | -0.10(-0.71%) |
Jun 02, 2021 | 13.87 | 13.98 | 13.80 | 13.80 | 1,000,845 | -0.08(-0.55%) |