Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.10 | 0 | +0.07(+0.50%) | |||
Jul 28, 2022 | 13.90 | 14.04 | 13.73 | 14.03 | 21,433 | +0.02(+0.14%) |
Jul 27, 2022 | 13.75 | 14.06 | 13.69 | 14.01 | 43,830 | +0.51(+3.78%) |
Jul 26, 2022 | 13.65 | 13.67 | 13.46 | 13.50 | 27,134 | -0.29(-2.10%) |
Jul 25, 2022 | 13.86 | 13.86 | 13.65 | 13.79 | 43,368 | -0.06(-0.43%) |
Jul 22, 2022 | 14.07 | 14.07 | 13.78 | 13.85 | 27,743 | -0.22(-1.56%) |
Jul 21, 2022 | 13.88 | 14.10 | 13.77 | 14.07 | 37,781 | +0.17(+1.22%) |
Jul 20, 2022 | 13.67 | 13.93 | 13.66 | 13.90 | 28,901 | +0.24(+1.76%) |
Jul 19, 2022 | 13.42 | 13.67 | 13.38 | 13.66 | 14,611 | +0.41(+3.09%) |
Jul 18, 2022 | 13.38 | 13.53 | 13.17 | 13.25 | 35,386 | -0.01(-0.08%) |
Jul 15, 2022 | 13.12 | 13.28 | 13.12 | 13.26 | 11,485 | +0.23(+1.77%) |
Jul 14, 2022 | 12.90 | 13.07 | 12.69 | 13.03 | 35,878 | +0.01(+0.08%) |
Jul 13, 2022 | 12.80 | 13.10 | 12.76 | 13.02 | 43,805 | -0.02(-0.15%) |
Jul 12, 2022 | 13.27 | 13.30 | 12.95 | 13.04 | 22,780 | -0.14(-1.06%) |
Jul 11, 2022 | 13.28 | 13.29 | 13.10 | 13.18 | 16,344 | -0.21(-1.57%) |
Jul 08, 2022 | 13.27 | 13.42 | 13.23 | 13.39 | 15,324 | +0.01(+0.07%) |
Jul 07, 2022 | 13.12 | 13.39 | 13.12 | 13.38 | 23,635 | +0.29(+2.22%) |
Jul 06, 2022 | 12.99 | 13.16 | 12.94 | 13.09 | 25,354 | +0.14(+1.08%) |
Jul 05, 2022 | 12.60 | 12.95 | 12.52 | 12.95 | 28,610 | +0.13(+1.01%) |
Jul 04, 2022 | 12.85 | 12.85 | 12.77 | 12.82 | 36,964 | -0.04(-0.31%) |
Jun 30, 2022 | 12.86 | 0 | -0.13(-1.00%) | |||
Jun 29, 2022 | 13.03 | 13.04 | 12.87 | 12.99 | 29,904 | -0.12(-0.92%) |
Jun 28, 2022 | 13.60 | 13.60 | 13.11 | 13.11 | 27,518 | -0.40(-2.96%) |
Jun 27, 2022 | 13.67 | 13.67 | 13.47 | 13.51 | 21,264 | -0.10(-0.73%) |
Jun 24, 2022 | 13.21 | 13.61 | 13.21 | 13.61 | 55,624 | +0.50(+3.81%) |
Jun 23, 2022 | 13.01 | 13.11 | 12.91 | 13.11 | 44,202 | +0.12(+0.92%) |
Jun 22, 2022 | 12.88 | 13.13 | 12.88 | 12.99 | 45,329 | -0.03(-0.23%) |
Jun 21, 2022 | 12.95 | 13.16 | 12.95 | 13.02 | 30,373 | +0.06(+0.46%) |
Jun 20, 2022 | 12.81 | 12.96 | 12.80 | 12.96 | 25,313 | +0.18(+1.41%) |
Jun 17, 2022 | 12.68 | 12.86 | 12.55 | 12.78 | 34,253 | +0.15(+1.19%) |
Jun 16, 2022 | 12.92 | 12.92 | 12.55 | 12.63 | 48,016 | -0.63(-4.75%) |
Jun 15, 2022 | 13.18 | 13.44 | 13.00 | 13.26 | 39,313 | +0.32(+2.47%) |
Jun 14, 2022 | 13.00 | 13.07 | 12.86 | 12.94 | 32,015 | +0.07(+0.54%) |
Jun 13, 2022 | 13.09 | 13.23 | 12.84 | 12.87 | 48,652 | -0.64(-4.74%) |
Jun 10, 2022 | 13.80 | 13.80 | 13.49 | 13.51 | 48,431 | -0.48(-3.43%) |
Jun 09, 2022 | 14.26 | 14.33 | 13.99 | 13.99 | 12,072 | -0.38(-2.64%) |
Jun 08, 2022 | 14.33 | 14.49 | 14.27 | 14.37 | 26,769 | -0.11(-0.76%) |
Jun 07, 2022 | 14.26 | 14.49 | 14.21 | 14.48 | 19,762 | +0.11(+0.77%) |
Jun 06, 2022 | 14.55 | 14.60 | 14.31 | 14.37 | 28,852 | +0.03(+0.21%) |
Jun 03, 2022 | 14.46 | 14.46 | 14.29 | 14.34 | 16,432 | -0.29(-1.98%) |
Jun 02, 2022 | 14.24 | 14.63 | 14.24 | 14.63 | 13,275 | +0.41(+2.88%) |
Jun 01, 2022 | 14.44 | 14.54 | 14.14 | 14.22 | 14,637 | -0.05(-0.35%) |
May 31, 2022 | 14.26 | 14.41 | 14.15 | 14.27 | 49,938 | -0.20(-1.38%) |
May 30, 2022 | 14.46 | 14.47 | 14.39 | 14.47 | 52,640 | -0.02(-0.14%) |
May 27, 2022 | 14.23 | 14.49 | 14.23 | 14.49 | 35,762 | +0.39(+2.77%) |
May 26, 2022 | 13.66 | 14.13 | 13.66 | 14.10 | 26,727 | +0.43(+3.15%) |
May 25, 2022 | 13.35 | 13.76 | 13.35 | 13.67 | 38,840 | +0.16(+1.18%) |
May 24, 2022 | 13.62 | 13.62 | 13.29 | 13.51 | 18,876 | -0.09(-0.66%) |
May 20, 2022 | 13.60 | 0 | +0.03(+0.22%) | |||
May 19, 2022 | 13.54 | 13.81 | 13.50 | 13.57 | 24,628 | -0.14(-1.02%) |
May 18, 2022 | 14.11 | 14.26 | 13.70 | 13.71 | 42,956 | -0.68(-4.73%) |
May 17, 2022 | 14.22 | 14.39 | 14.13 | 14.39 | 35,390 | +0.46(+3.30%) |
May 16, 2022 | 13.95 | 14.11 | 13.91 | 13.93 | 29,190 | -0.13(-0.92%) |
May 13, 2022 | 13.83 | 14.15 | 13.76 | 14.06 | 50,735 | +0.46(+3.38%) |
May 12, 2022 | 13.33 | 13.68 | 13.26 | 13.60 | 44,754 | +0.03(+0.22%) |
May 11, 2022 | 13.90 | 14.16 | 13.57 | 13.57 | 31,090 | -0.40(-2.86%) |
May 10, 2022 | 13.98 | 14.16 | 13.70 | 13.97 | 51,963 | +0.32(+2.34%) |
May 09, 2022 | 13.96 | 14.11 | 13.61 | 13.65 | 73,966 | -0.61(-4.28%) |
May 06, 2022 | 14.27 | 14.45 | 14.09 | 14.26 | 22,490 | -0.19(-1.31%) |
May 05, 2022 | 14.96 | 14.96 | 14.28 | 14.45 | 27,287 | -0.70(-4.62%) |
May 04, 2022 | 14.57 | 15.15 | 14.40 | 15.15 | 20,113 | +0.51(+3.48%) |
May 03, 2022 | 14.64 | 14.73 | 14.52 | 14.64 | 17,947 | +0.00(+0.00%) |
May 02, 2022 | 14.29 | 14.64 | 14.20 | 14.64 | 27,494 | +0.35(+2.45%) |
Apr 29, 2022 | 14.78 | 14.90 | 14.26 | 14.29 | 37,558 | -0.63(-4.22%) |
Apr 28, 2022 | 14.59 | 15.01 | 14.45 | 14.92 | 52,230 | +0.55(+3.83%) |
Apr 27, 2022 | 14.32 | 14.64 | 14.30 | 14.37 | 26,935 | +0.01(+0.07%) |
Apr 26, 2022 | 14.81 | 14.81 | 14.36 | 14.36 | 22,975 | -0.54(-3.62%) |
Apr 25, 2022 | 14.53 | 14.90 | 14.53 | 14.90 | 27,899 | +0.25(+1.71%) |
Apr 22, 2022 | 15.06 | 15.10 | 14.65 | 14.65 | 80,564 | -0.41(-2.72%) |
Apr 21, 2022 | 15.59 | 15.65 | 15.05 | 15.06 | 33,397 | -0.38(-2.46%) |
Apr 20, 2022 | 15.58 | 15.64 | 15.40 | 15.44 | 18,641 | -0.03(-0.19%) |
Apr 19, 2022 | 15.21 | 15.48 | 15.18 | 15.47 | 30,812 | +0.28(+1.84%) |
Apr 18, 2022 | 15.08 | 15.28 | 15.05 | 15.19 | 29,893 | +0.09(+0.60%) |
Apr 14, 2022 | 15.10 | 0 | -0.38(-2.45%) | |||
Apr 13, 2022 | 15.27 | 15.52 | 15.24 | 15.48 | 20,831 | +0.20(+1.31%) |
Apr 12, 2022 | 15.51 | 15.62 | 15.21 | 15.28 | 15,778 | -0.08(-0.52%) |
Apr 11, 2022 | 15.49 | 15.52 | 15.33 | 15.36 | 20,810 | -0.35(-2.23%) |
Apr 08, 2022 | 15.87 | 15.87 | 15.68 | 15.71 | 11,981 | -0.20(-1.26%) |
Apr 07, 2022 | 15.91 | 15.97 | 15.71 | 15.91 | 12,201 | +0.02(+0.13%) |
Apr 06, 2022 | 15.98 | 16.02 | 15.77 | 15.89 | 35,645 | -0.33(-2.03%) |
Apr 05, 2022 | 16.55 | 16.55 | 16.18 | 16.22 | 15,658 | -0.37(-2.23%) |
Apr 04, 2022 | 16.41 | 16.60 | 16.41 | 16.59 | 21,509 | +0.30(+1.84%) |
Apr 01, 2022 | 16.38 | 16.38 | 16.13 | 16.29 | 10,029 | -0.09(-0.55%) |
Mar 31, 2022 | 16.62 | 16.62 | 16.38 | 16.38 | 12,957 | -0.20(-1.21%) |
Mar 30, 2022 | 16.81 | 16.81 | 16.52 | 16.58 | 7,564 | -0.38(-2.24%) |
Mar 29, 2022 | 16.91 | 16.97 | 16.77 | 16.96 | 20,437 | +0.29(+1.74%) |
Mar 28, 2022 | 16.40 | 16.67 | 16.40 | 16.67 | 16,070 | +0.20(+1.21%) |
Mar 25, 2022 | 16.54 | 16.54 | 16.28 | 16.47 | 20,250 | -0.04(-0.24%) |
Mar 24, 2022 | 16.19 | 16.51 | 16.15 | 16.51 | 18,404 | +0.44(+2.74%) |
Mar 23, 2022 | 16.27 | 16.29 | 16.07 | 16.07 | 31,555 | -0.31(-1.89%) |
Mar 22, 2022 | 16.25 | 16.48 | 16.25 | 16.38 | 13,300 | +0.20(+1.24%) |
Mar 21, 2022 | 16.25 | 16.28 | 16.00 | 16.18 | 31,009 | -0.11(-0.68%) |
Mar 18, 2022 | 15.92 | 16.29 | 15.86 | 16.29 | 28,513 | +0.36(+2.26%) |
Mar 17, 2022 | 15.76 | 15.93 | 15.73 | 15.93 | 9,888 | +0.10(+0.63%) |
Mar 16, 2022 | 15.52 | 15.83 | 15.35 | 15.83 | 12,729 | +0.49(+3.19%) |
Mar 15, 2022 | 14.92 | 15.34 | 14.92 | 15.34 | 11,664 | +0.51(+3.44%) |
Mar 14, 2022 | 15.15 | 15.15 | 14.77 | 14.83 | 37,076 | -0.28(-1.85%) |
Mar 11, 2022 | 15.54 | 15.54 | 15.11 | 15.11 | 22,585 | -0.21(-1.37%) |
Mar 10, 2022 | 15.36 | 15.36 | 15.10 | 15.32 | 24,875 | -0.25(-1.61%) |
Mar 09, 2022 | 15.35 | 15.66 | 15.32 | 15.57 | 30,448 | +0.56(+3.73%) |
Mar 08, 2022 | 14.95 | 15.41 | 14.77 | 15.01 | 23,465 | -0.01(-0.07%) |
Mar 07, 2022 | 15.66 | 15.70 | 15.02 | 15.02 | 41,414 | -0.68(-4.33%) |
Mar 04, 2022 | 15.87 | 15.87 | 15.58 | 15.70 | 13,634 | -0.19(-1.20%) |
Mar 03, 2022 | 16.29 | 16.29 | 15.85 | 15.89 | 18,730 | -0.28(-1.73%) |
Mar 02, 2022 | 15.86 | 16.21 | 15.85 | 16.17 | 12,211 | +0.38(+2.41%) |
Mar 01, 2022 | 16.14 | 16.14 | 15.70 | 15.79 | 18,342 | -0.35(-2.17%) |
Feb 28, 2022 | 16.00 | 16.20 | 15.90 | 16.14 | 15,044 | +0.01(+0.06%) |
Feb 25, 2022 | 15.98 | 16.15 | 15.91 | 16.13 | 22,340 | +0.10(+0.62%) |
Feb 24, 2022 | 14.99 | 16.06 | 14.85 | 16.03 | 32,673 | +0.62(+4.02%) |
Feb 23, 2022 | 15.96 | 16.00 | 15.39 | 15.41 | 52,332 | -0.38(-2.41%) |
Feb 22, 2022 | 15.81 | 16.03 | 15.60 | 15.79 | 33,307 | -0.10(-0.63%) |
Feb 18, 2022 | 15.89 | 0 | -0.21(-1.30%) | |||
Feb 17, 2022 | 16.51 | 16.51 | 16.10 | 16.10 | 29,772 | -0.55(-3.30%) |
Feb 16, 2022 | 16.50 | 16.66 | 16.36 | 16.65 | 28,864 | -0.02(-0.12%) |
Feb 15, 2022 | 16.42 | 16.67 | 16.40 | 16.67 | 23,805 | +0.48(+2.96%) |
Feb 14, 2022 | 16.23 | 16.34 | 16.05 | 16.19 | 17,347 | -0.06(-0.37%) |
Feb 11, 2022 | 16.91 | 16.91 | 16.15 | 16.25 | 35,496 | -0.56(-3.33%) |
Feb 10, 2022 | 17.01 | 17.23 | 16.77 | 16.81 | 30,925 | -0.55(-3.17%) |
Feb 09, 2022 | 17.11 | 17.36 | 17.05 | 17.36 | 15,802 | +0.46(+2.72%) |
Feb 08, 2022 | 16.65 | 16.90 | 16.63 | 16.90 | 7,792 | +0.24(+1.44%) |
Feb 07, 2022 | 16.82 | 16.90 | 16.63 | 16.66 | 15,771 | -0.23(-1.36%) |
Feb 04, 2022 | 16.62 | 16.96 | 16.60 | 16.89 | 8,761 | +0.16(+0.96%) |
Feb 03, 2022 | 16.98 | 16.65 | 16.73 | 19,279 | -0.74(-4.24%) | |
Feb 02, 2022 | 17.47 | 17.50 | 17.25 | 17.47 | 17,988 | +0.29(+1.69%) |
Feb 01, 2022 | 17.13 | 17.18 | 16.87 | 17.18 | 13,344 | +0.13(+0.76%) |
Jan 31, 2022 | 16.60 | 17.05 | 17.05 | 12,552 | +0.50(+3.02%) | |
Jan 28, 2022 | 16.15 | 16.55 | 15.82 | 16.55 | 23,562 | +0.45(+2.80%) |
Jan 27, 2022 | 16.55 | 16.61 | 16.06 | 16.10 | 26,676 | -0.26(-1.59%) |
Jan 26, 2022 | 16.70 | 16.85 | 16.16 | 16.36 | 45,782 | +0.07(+0.43%) |
Jan 25, 2022 | 16.39 | 16.56 | 16.18 | 16.29 | 20,280 | -0.42(-2.51%) |
Jan 24, 2022 | 16.35 | 16.71 | 15.81 | 16.71 | 40,193 | +0.11(+0.66%) |
Jan 21, 2022 | 16.86 | 17.08 | 16.56 | 16.60 | 29,846 | -0.37(-2.18%) |
Jan 20, 2022 | 17.33 | 17.50 | 16.96 | 16.97 | 31,479 | -0.28(-1.62%) |
Jan 19, 2022 | 17.69 | 17.71 | 17.25 | 17.25 | 14,903 | -0.23(-1.32%) |
Jan 18, 2022 | 17.71 | 17.78 | 17.48 | 17.48 | 22,457 | -0.59(-3.27%) |
Jan 17, 2022 | 18.02 | 18.09 | 18.02 | 18.07 | 3,949 | +0.08(+0.44%) |
Jan 14, 2022 | 17.66 | 17.99 | 17.66 | 17.99 | 18,044 | +0.16(+0.90%) |
Jan 13, 2022 | 18.32 | 18.38 | 17.79 | 17.83 | 20,615 | -0.42(-2.30%) |
Jan 12, 2022 | 18.27 | 18.37 | 18.22 | 18.25 | 23,733 | +0.10(+0.55%) |
Jan 11, 2022 | 17.94 | 18.18 | 17.77 | 18.15 | 12,211 | +0.19(+1.06%) |
Jan 10, 2022 | 17.62 | 17.96 | 17.38 | 17.96 | 34,763 | +0.11(+0.62%) |
Jan 07, 2022 | 18.10 | 18.11 | 17.80 | 17.85 | 10,636 | -0.25(-1.38%) |
Jan 06, 2022 | 17.99 | 18.18 | 17.94 | 18.10 | 22,406 | +0.03(+0.17%) |
Jan 05, 2022 | 18.56 | 18.56 | 18.07 | 18.07 | 27,418 | -0.61(-3.27%) |
Jan 04, 2022 | 18.90 | 18.90 | 18.51 | 18.68 | 11,978 | -0.16(-0.85%) |
Dec 31, 2021 | 18.84 | 18.84 | 18.84 | 0 | -0.06(-0.32%) | |
Dec 30, 2021 | 19.07 | 19.07 | 18.90 | 18.90 | 21,664 | -0.24(-1.25%) |
Dec 29, 2021 | 19.11 | 19.19 | 19.02 | 19.14 | 24,420 | +0.27(+1.43%) |
Dec 24, 2021 | 18.87 | 18.87 | 18.87 | 0 | +0.06(+0.32%) | |
Dec 23, 2021 | 18.77 | 18.85 | 18.77 | 18.81 | 11,571 | +0.11(+0.59%) |
Dec 22, 2021 | 18.52 | 18.70 | 18.52 | 18.70 | 7,135 | +0.16(+0.86%) |
Dec 21, 2021 | 18.33 | 18.54 | 18.09 | 18.54 | 13,612 | +0.41(+2.26%) |
Dec 20, 2021 | 18.10 | 18.15 | 18.00 | 18.13 | 13,105 | -0.18(-0.98%) |
Dec 17, 2021 | 18.24 | 18.50 | 18.19 | 18.31 | 13,594 | -0.16(-0.87%) |
Dec 16, 2021 | 19.05 | 19.05 | 18.39 | 18.47 | 20,912 | -0.44(-2.33%) |
Dec 15, 2021 | 18.46 | 18.91 | 18.35 | 18.91 | 8,345 | +0.50(+2.72%) |
Dec 14, 2021 | 18.51 | 18.52 | 18.16 | 18.41 | 20,439 | -0.32(-1.71%) |
Dec 13, 2021 | 19.01 | 19.05 | 18.73 | 18.73 | 10,866 | -0.22(-1.16%) |
Dec 10, 2021 | 18.99 | 18.99 | 18.76 | 18.95 | 10,864 | +0.42(+2.27%) |
Dec 09, 2021 | 18.76 | 18.84 | 18.53 | 18.53 | 19,140 | -0.23(-1.23%) |
Dec 08, 2021 | 18.70 | 18.81 | 18.69 | 18.76 | 6,062 | -0.03(-0.16%) |
Dec 07, 2021 | 18.51 | 18.80 | 18.50 | 18.79 | 12,861 | +0.66(+3.64%) |
Dec 06, 2021 | 18.11 | 18.17 | 17.88 | 18.13 | 8,172 | +0.05(+0.28%) |
Dec 03, 2021 | 18.36 | 18.36 | 17.86 | 18.08 | 22,882 | -0.39(-2.11%) |
Dec 02, 2021 | 18.12 | 18.47 | 18.12 | 18.47 | 7,142 | +0.27(+1.48%) |
Dec 01, 2021 | 18.70 | 18.80 | 18.20 | 18.20 | 11,704 | -0.34(-1.83%) |
Nov 30, 2021 | 18.88 | 18.88 | 18.50 | 18.54 | 10,487 | -0.42(-2.22%) |
Nov 29, 2021 | 18.67 | 18.98 | 18.64 | 18.96 | 19,006 | +0.32(+1.72%) |
Nov 26, 2021 | 18.65 | 18.79 | 18.34 | 18.64 | 35,879 | -0.39(-2.05%) |
Nov 25, 2021 | 18.94 | 19.09 | 18.94 | 19.03 | 20,213 | +0.16(+0.85%) |
Nov 24, 2021 | 18.55 | 18.87 | 18.45 | 18.87 | 19,144 | +0.22(+1.18%) |
Nov 23, 2021 | 18.68 | 18.68 | 18.39 | 18.65 | 37,297 | -0.05(-0.27%) |
Nov 22, 2021 | 19.08 | 19.24 | 18.70 | 18.70 | 56,699 | -0.30(-1.58%) |
Nov 19, 2021 | 18.99 | 19.09 | 18.96 | 19.00 | 14,223 | +0.10(+0.53%) |
Nov 18, 2021 | 18.88 | 18.91 | 18.89 | 18.90 | 24,859 | +0.09(+0.48%) |
Nov 17, 2021 | 18.87 | 18.87 | 18.76 | 18.81 | 21,648 | -0.05(-0.27%) |
Nov 16, 2021 | 18.67 | 18.90 | 18.66 | 18.86 | 23,033 | +0.23(+1.23%) |
Nov 15, 2021 | 18.72 | 18.72 | 18.53 | 18.63 | 12,955 | -0.01(-0.05%) |
Nov 12, 2021 | 18.46 | 18.65 | 18.46 | 18.64 | 21,652 | +0.21(+1.14%) |
Nov 11, 2021 | 18.44 | 18.47 | 18.38 | 18.43 | 13,636 | +0.15(+0.82%) |
Nov 10, 2021 | 18.46 | 18.28 | 22,681 | -0.39(-2.09%) | ||
Nov 09, 2021 | 18.85 | 18.85 | 18.56 | 18.67 | 17,902 | -0.07(-0.37%) |
Nov 08, 2021 | 18.60 | 18.76 | 18.58 | 18.74 | 17,963 | +0.22(+1.19%) |
Nov 05, 2021 | 18.51 | 18.63 | 18.42 | 18.52 | 62,070 | +0.07(+0.38%) |
Nov 04, 2021 | 18.18 | 18.46 | 18.16 | 18.45 | 27,705 | +0.42(+2.33%) |
Nov 03, 2021 | 17.87 | 18.03 | 17.82 | 18.03 | 7,031 | +0.12(+0.67%) |
Nov 02, 2021 | 17.76 | 17.91 | 17.76 | 17.91 | 9,607 | +0.18(+1.02%) |
Nov 01, 2021 | 17.79 | 17.74 | 17.65 | 17.73 | 7,196 | -0.01(-0.06%) |
Oct 29, 2021 | 17.50 | 17.74 | 17.50 | 17.74 | 8,912 | +0.15(+0.85%) |
Oct 28, 2021 | 17.59 | 17.62 | 17.54 | 17.59 | 13,855 | +0.02(+0.11%) |
Oct 27, 2021 | 17.60 | 17.69 | 17.54 | 17.57 | 17,038 | -0.08(-0.45%) |
Oct 26, 2021 | 17.71 | 17.65 | 22,510 | +0.00(+0.00%) | ||
Oct 25, 2021 | 17.58 | 17.72 | 17.56 | 17.65 | 14,478 | +0.07(+0.40%) |
Oct 22, 2021 | 17.59 | 17.65 | 17.47 | 17.58 | 13,885 | -0.11(-0.62%) |
Oct 21, 2021 | 17.54 | 17.69 | 17.52 | 17.69 | 5,075 | +0.10(+0.57%) |
Oct 20, 2021 | 17.67 | 17.67 | 17.55 | 17.59 | 10,853 | -0.02(-0.11%) |
Oct 19, 2021 | 17.46 | 17.62 | 17.46 | 17.61 | 15,675 | +0.16(+0.92%) |
Oct 18, 2021 | 17.18 | 17.45 | 17.15 | 17.45 | 21,000 | +0.23(+1.34%) |
Oct 15, 2021 | 17.20 | 17.23 | 17.16 | 17.22 | 47,276 | +0.06(+0.35%) |
Oct 14, 2021 | 16.98 | 17.16 | 16.98 | 17.16 | 10,699 | +0.32(+1.90%) |
Oct 13, 2021 | 16.77 | 16.84 | 16.75 | 16.84 | 4,471 | +0.17(+1.02%) |
Oct 12, 2021 | 16.80 | 16.84 | 16.64 | 16.67 | 13,699 | -0.13(-0.77%) |
Oct 08, 2021 | 16.80 | 16.80 | 16.80 | 0 | -0.06(-0.36%) | |
Oct 07, 2021 | 16.82 | 16.99 | 16.82 | 16.86 | 9,200 | +0.14(+0.84%) |
Oct 06, 2021 | 16.52 | 16.72 | 16.45 | 16.72 | 3,433 | +0.06(+0.36%) |
Oct 05, 2021 | 16.47 | 16.72 | 16.47 | 16.66 | 13,689 | +0.27(+1.65%) |
Oct 04, 2021 | 16.69 | 16.69 | 16.29 | 16.39 | 24,038 | -0.37(-2.21%) |
Oct 01, 2021 | 16.67 | 16.78 | 16.47 | 16.76 | 27,862 | +0.19(+1.15%) |
Sep 30, 2021 | 16.76 | 16.77 | 16.57 | 16.57 | 16,568 | -0.08(-0.48%) |
Sep 29, 2021 | 16.78 | 16.81 | 16.63 | 16.65 | 20,306 | -0.07(-0.42%) |
Sep 28, 2021 | 17.07 | 17.08 | 16.70 | 16.72 | 67,714 | -0.57(-3.30%) |
Sep 27, 2021 | 17.24 | 17.32 | 17.19 | 17.29 | 14,970 | -0.13(-0.75%) |
Sep 24, 2021 | 17.33 | 17.43 | 17.30 | 17.42 | 13,142 | +0.03(+0.17%) |
Sep 23, 2021 | 17.27 | 17.41 | 17.25 | 17.39 | 39,307 | +0.27(+1.58%) |
Sep 22, 2021 | 16.97 | 17.17 | 16.95 | 17.12 | 23,877 | +0.11(+0.65%) |
Sep 21, 2021 | 17.09 | 17.09 | 16.96 | 17.01 | 8,581 | +0.04(+0.24%) |
Sep 20, 2021 | 17.00 | 17.06 | 16.72 | 16.97 | 66,259 | -0.30(-1.74%) |
Sep 17, 2021 | 17.49 | 17.49 | 17.24 | 17.27 | 46,079 | -0.24(-1.37%) |
Sep 16, 2021 | 17.46 | 17.51 | 17.35 | 17.51 | 7,995 | +0.04(+0.23%) |
Sep 15, 2021 | 17.36 | 17.48 | 17.33 | 17.47 | 11,516 | +0.09(+0.52%) |
Sep 14, 2021 | 17.36 | 17.44 | 17.36 | 17.38 | 6,160 | +0.03(+0.17%) |
Sep 13, 2021 | 17.55 | 17.55 | 17.25 | 17.35 | 52,369 | -0.07(-0.40%) |
Sep 10, 2021 | 17.60 | 17.61 | 17.41 | 17.42 | 18,751 | -0.04(-0.23%) |
Sep 09, 2021 | 17.54 | 17.54 | 17.44 | 17.46 | 9,756 | -0.02(-0.11%) |
Sep 08, 2021 | 17.56 | 17.56 | 17.40 | 17.48 | 28,079 | -0.08(-0.46%) |
Sep 07, 2021 | 17.63 | 17.63 | 17.50 | 17.56 | 7,720 | -0.04(-0.23%) |
Sep 03, 2021 | 17.60 | 17.60 | 17.60 | 0 | +0.10(+0.57%) | |
Sep 02, 2021 | 17.63 | 17.63 | 17.47 | 17.50 | 27,207 | -0.06(-0.34%) |
Sep 01, 2021 | 17.59 | 17.60 | 17.55 | 17.56 | 6,713 | -0.02(-0.11%) |
Aug 31, 2021 | 17.58 | 17.59 | 17.51 | 17.58 | 12,459 | -0.04(-0.23%) |
Aug 30, 2021 | 17.61 | 17.66 | 17.60 | 17.62 | 13,615 | +0.01(+0.06%) |
Aug 27, 2021 | 17.44 | 17.61 | 17.42 | 17.61 | 5,725 | +0.23(+1.32%) |
Aug 26, 2021 | 17.42 | 17.44 | 17.35 | 17.38 | 12,445 | -0.03(-0.17%) |
Aug 25, 2021 | 17.44 | 17.44 | 17.40 | 17.41 | 10,396 | +0.06(+0.35%) |
Aug 24, 2021 | 17.34 | 17.39 | 17.34 | 17.35 | 15,815 | -0.01(-0.06%) |
Aug 23, 2021 | 17.15 | 17.37 | 17.12 | 17.36 | 12,849 | +0.29(+1.70%) |
Aug 20, 2021 | 16.99 | 17.08 | 16.91 | 17.07 | 18,122 | +0.16(+0.95%) |
Aug 19, 2021 | 16.68 | 16.99 | 16.67 | 16.91 | 15,283 | +0.15(+0.89%) |
Aug 18, 2021 | 16.95 | 17.00 | 16.76 | 16.76 | 10,553 | -0.14(-0.83%) |
Aug 17, 2021 | 17.07 | 17.07 | 16.87 | 16.90 | 19,013 | -0.20(-1.17%) |
Aug 16, 2021 | 17.09 | 17.11 | 16.95 | 17.10 | 16,577 | +0.00(+0.00%) |
Aug 13, 2021 | 17.00 | 17.10 | 17.00 | 17.10 | 4,636 | +0.10(+0.59%) |
Aug 12, 2021 | 16.92 | 17.00 | 16.84 | 17.00 | 11,496 | +0.05(+0.29%) |
Aug 11, 2021 | 17.00 | 17.02 | 16.90 | 16.95 | 8,602 | -0.02(-0.12%) |
Aug 10, 2021 | 17.14 | 17.14 | 16.93 | 16.97 | 27,076 | -0.12(-0.70%) |
Aug 09, 2021 | 17.21 | 17.21 | 17.09 | 17.09 | 13,472 | -0.04(-0.23%) |
Aug 06, 2021 | 17.14 | 17.19 | 17.12 | 17.13 | 9,112 | +0.00(+0.00%) |
Aug 05, 2021 | 17.15 | 17.16 | 17.11 | 17.13 | 15,944 | -0.04(-0.23%) |
Aug 04, 2021 | 17.07 | 17.19 | 17.05 | 17.17 | 10,672 | +0.14(+0.82%) |