Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.76 | 16.17 | 15.73 | 16.13 | 366,811 | +0.34(+2.17%) |
Jul 28, 2022 | 15.43 | 15.81 | 15.37 | 15.79 | 281,054 | +0.38(+2.48%) |
Jul 27, 2022 | 15.18 | 15.49 | 15.15 | 15.40 | 228,444 | +0.25(+1.63%) |
Jul 26, 2022 | 15.08 | 15.25 | 15.01 | 15.16 | 265,330 | +0.13(+0.85%) |
Jul 25, 2022 | 14.89 | 15.03 | 14.82 | 15.03 | 135,862 | +0.14(+0.91%) |
Jul 22, 2022 | 14.93 | 14.95 | 14.74 | 14.89 | 178,825 | +0.09(+0.59%) |
Jul 21, 2022 | 14.85 | 14.89 | 14.65 | 14.81 | 153,094 | +0.00(+0.00%) |
Jul 20, 2022 | 14.86 | 14.92 | 14.73 | 14.81 | 238,282 | -0.05(-0.32%) |
Jul 19, 2022 | 14.86 | 14.89 | 14.75 | 14.85 | 170,524 | +0.10(+0.65%) |
Jul 18, 2022 | 14.92 | 14.96 | 14.74 | 14.76 | 198,022 | -0.03(-0.22%) |
Jul 15, 2022 | 14.81 | 15.00 | 14.76 | 14.79 | 947,367 | +0.08(+0.54%) |
Jul 14, 2022 | 14.96 | 15.01 | 14.59 | 14.71 | 290,962 | -0.41(-2.69%) |
Jul 13, 2022 | 14.92 | 15.38 | 14.92 | 15.12 | 347,918 | +0.00(+0.00%) |
Jul 12, 2022 | 15.19 | 15.29 | 15.06 | 15.12 | 312,105 | -0.13(-0.84%) |
Jul 11, 2022 | 15.16 | 15.52 | 15.13 | 15.24 | 687,282 | +0.08(+0.52%) |
Jul 08, 2022 | 14.81 | 15.21 | 14.70 | 15.17 | 317,565 | +0.37(+2.50%) |
Jul 07, 2022 | 14.56 | 14.97 | 14.55 | 14.80 | 217,485 | +0.26(+1.79%) |
Jul 06, 2022 | 14.61 | 14.80 | 14.41 | 14.54 | 259,563 | -0.03(-0.22%) |
Jul 05, 2022 | 14.54 | 14.66 | 14.42 | 14.57 | 215,315 | +0.02(+0.11%) |
Jul 01, 2022 | 14.57 | 14.62 | 14.44 | 14.55 | 154,726 | +0.02(+0.16%) |
Jun 30, 2022 | 14.55 | 14.57 | 14.29 | 14.53 | 232,967 | -0.03(-0.22%) |
Jun 29, 2022 | 14.48 | 14.73 | 14.46 | 14.56 | 240,224 | +0.13(+0.93%) |
Jun 28, 2022 | 14.43 | 14.54 | 14.34 | 14.42 | 275,312 | +0.13(+0.94%) |
Jun 27, 2022 | 14.53 | 14.79 | 14.25 | 14.29 | 410,108 | -0.09(-0.66%) |
Jun 24, 2022 | 14.09 | 14.44 | 14.07 | 14.39 | 229,440 | +0.39(+2.82%) |
Jun 23, 2022 | 13.69 | 14.05 | 13.66 | 13.99 | 254,061 | +0.39(+2.90%) |
Jun 22, 2022 | 13.54 | 13.98 | 13.48 | 13.60 | 253,093 | -0.12(-0.86%) |
Jun 21, 2022 | 13.74 | 13.98 | 13.65 | 13.72 | 346,792 | +0.24(+1.75%) |
Jun 17, 2022 | 13.23 | 13.60 | 13.17 | 13.48 | 471,367 | +0.51(+3.95%) |
Jun 16, 2022 | 13.96 | 13.98 | 12.86 | 12.97 | 1,233,026 | -1.22(-8.61%) |
Jun 15, 2022 | 14.55 | 14.57 | 13.99 | 14.19 | 479,356 | -0.35(-2.39%) |
Jun 14, 2022 | 14.50 | 14.66 | 14.39 | 14.54 | 288,935 | +0.19(+1.31%) |
Jun 13, 2022 | 14.81 | 14.89 | 14.34 | 14.35 | 547,123 | -0.80(-5.25%) |
Jun 10, 2022 | 15.21 | 15.26 | 14.99 | 15.14 | 358,014 | -0.25(-1.62%) |
Jun 09, 2022 | 15.36 | 15.40 | 15.27 | 15.39 | 230,047 | -0.03(-0.20%) |
Jun 08, 2022 | 15.45 | 15.54 | 15.36 | 15.42 | 193,406 | +0.05(+0.36%) |
Jun 07, 2022 | 15.36 | 15.43 | 15.34 | 15.37 | 124,480 | -0.05(-0.35%) |
Jun 06, 2022 | 15.45 | 15.47 | 15.38 | 15.42 | 150,799 | -0.02(-0.15%) |
Jun 03, 2022 | 15.47 | 15.52 | 15.38 | 15.45 | 179,738 | -0.04(-0.25%) |
Jun 02, 2022 | 15.48 | 15.56 | 15.41 | 15.48 | 187,795 | +0.03(+0.20%) |
Jun 01, 2022 | 15.52 | 15.59 | 15.36 | 15.45 | 197,541 | -0.06(-0.40%) |
May 31, 2022 | 15.55 | 15.56 | 15.28 | 15.52 | 310,448 | +0.03(+0.20%) |
May 27, 2022 | 15.52 | 15.63 | 15.38 | 15.48 | 363,580 | +0.06(+0.40%) |
May 26, 2022 | 15.15 | 15.63 | 15.15 | 15.42 | 253,854 | +0.30(+2.01%) |
May 25, 2022 | 14.86 | 15.17 | 14.81 | 15.12 | 238,962 | +0.47(+3.19%) |
May 24, 2022 | 15.09 | 15.18 | 14.60 | 14.65 | 563,285 | -0.48(-3.14%) |
May 23, 2022 | 15.17 | 15.28 | 15.10 | 15.13 | 218,413 | -0.10(-0.67%) |
May 20, 2022 | 15.32 | 15.38 | 15.13 | 15.23 | 192,944 | -0.08(-0.51%) |
May 19, 2022 | 15.17 | 15.43 | 15.14 | 15.31 | 245,379 | +0.06(+0.41%) |
May 18, 2022 | 15.51 | 15.51 | 15.17 | 15.24 | 245,143 | -0.22(-1.41%) |
May 17, 2022 | 15.56 | 15.57 | 15.37 | 15.46 | 288,441 | +0.10(+0.66%) |
May 16, 2022 | 15.08 | 15.51 | 14.97 | 15.36 | 354,663 | +0.40(+2.66%) |
May 13, 2022 | 14.67 | 14.99 | 14.44 | 14.96 | 577,282 | +0.57(+3.95%) |
May 12, 2022 | 15.59 | 15.63 | 14.13 | 14.39 | 1,614,994 | -1.32(-8.39%) |
May 11, 2022 | 15.94 | 16.02 | 15.71 | 15.71 | 482,292 | -0.26(-1.61%) |
May 10, 2022 | 16.12 | 16.14 | 15.80 | 15.97 | 508,099 | -0.03(-0.20%) |
May 09, 2022 | 16.10 | 16.16 | 15.96 | 16.00 | 552,276 | -0.22(-1.33%) |
May 06, 2022 | 16.04 | 16.22 | 15.95 | 16.22 | 514,295 | +0.09(+0.53%) |
May 05, 2022 | 16.22 | 16.22 | 15.95 | 16.13 | 649,763 | -0.16(-1.00%) |
May 04, 2022 | 16.02 | 16.31 | 15.98 | 16.29 | 556,433 | +0.31(+1.93%) |
May 03, 2022 | 15.81 | 16.04 | 15.81 | 15.98 | 389,473 | +0.18(+1.12%) |
May 02, 2022 | 15.83 | 15.94 | 15.76 | 15.81 | 367,404 | -0.11(-0.68%) |
Apr 29, 2022 | 15.91 | 15.98 | 15.85 | 15.92 | 232,347 | -0.01(-0.05%) |
Apr 28, 2022 | 15.86 | 15.95 | 15.76 | 15.92 | 262,592 | +0.09(+0.59%) |
Apr 27, 2022 | 15.91 | 15.94 | 15.79 | 15.83 | 321,062 | -0.05(-0.34%) |
Apr 26, 2022 | 15.98 | 15.98 | 15.87 | 15.88 | 246,289 | -0.05(-0.29%) |
Apr 25, 2022 | 15.91 | 15.96 | 15.85 | 15.93 | 304,572 | -0.05(-0.29%) |
Apr 22, 2022 | 15.98 | 16.05 | 15.92 | 15.98 | 245,704 | -0.08(-0.53%) |
Apr 21, 2022 | 16.12 | 16.15 | 16.01 | 16.06 | 245,780 | -0.02(-0.14%) |
Apr 20, 2022 | 16.05 | 16.16 | 16.00 | 16.09 | 217,275 | +0.08(+0.48%) |
Apr 19, 2022 | 15.93 | 16.06 | 15.89 | 16.01 | 146,370 | +0.08(+0.49%) |
Apr 18, 2022 | 15.95 | 16.04 | 15.85 | 15.93 | 275,983 | -0.02(-0.15%) |
Apr 14, 2022 | 15.98 | 16.09 | 15.95 | 15.95 | 302,209 | -0.05(-0.34%) |
Apr 13, 2022 | 16.04 | 16.10 | 15.95 | 16.01 | 214,864 | -0.04(-0.24%) |
Apr 12, 2022 | 16.06 | 16.11 | 16.02 | 16.05 | 231,819 | +0.05(+0.28%) |
Apr 11, 2022 | 16.02 | 16.05 | 15.92 | 16.00 | 308,206 | -0.08(-0.52%) |
Apr 08, 2022 | 16.06 | 16.10 | 15.93 | 16.09 | 237,266 | +0.00(+0.00%) |
Apr 07, 2022 | 16.02 | 16.16 | 15.99 | 16.09 | 251,695 | +0.02(+0.10%) |
Apr 06, 2022 | 16.02 | 16.12 | 15.87 | 16.07 | 322,460 | -0.01(-0.05%) |
Apr 05, 2022 | 16.14 | 16.15 | 16.02 | 16.08 | 311,830 | -0.10(-0.61%) |
Apr 04, 2022 | 16.03 | 16.19 | 15.97 | 16.18 | 355,382 | +0.21(+1.34%) |
Apr 01, 2022 | 15.86 | 15.99 | 15.82 | 15.96 | 244,327 | +0.10(+0.63%) |
Mar 31, 2022 | 15.83 | 15.96 | 15.83 | 15.86 | 259,350 | +0.03(+0.19%) |
Mar 30, 2022 | 15.79 | 15.89 | 15.76 | 15.83 | 224,575 | +0.06(+0.39%) |
Mar 29, 2022 | 15.80 | 15.86 | 15.76 | 15.77 | 245,110 | +0.03(+0.19%) |
Mar 28, 2022 | 15.83 | 15.93 | 15.64 | 15.74 | 328,783 | -0.18(-1.11%) |
Mar 25, 2022 | 15.92 | 15.99 | 15.85 | 15.92 | 185,289 | -0.01(-0.05%) |
Mar 24, 2022 | 15.80 | 15.99 | 15.70 | 15.92 | 263,725 | +0.21(+1.31%) |
Mar 23, 2022 | 15.93 | 15.93 | 15.64 | 15.72 | 424,310 | -0.22(-1.39%) |
Mar 22, 2022 | 16.09 | 16.14 | 15.90 | 15.94 | 318,288 | -0.14(-0.86%) |
Mar 21, 2022 | 15.93 | 16.08 | 15.92 | 16.08 | 350,196 | +0.16(+1.01%) |
Mar 18, 2022 | 15.83 | 15.98 | 15.76 | 15.92 | 187,866 | +0.14(+0.87%) |
Mar 17, 2022 | 15.66 | 15.86 | 15.58 | 15.78 | 206,701 | +0.10(+0.63%) |
Mar 16, 2022 | 15.73 | 15.86 | 15.54 | 15.68 | 230,747 | +0.00(+0.00%) |
Mar 15, 2022 | 15.73 | 15.80 | 15.63 | 15.68 | 237,901 | -0.03(-0.20%) |
Mar 14, 2022 | 15.76 | 15.87 | 15.71 | 15.71 | 277,211 | -0.11(-0.67%) |
Mar 11, 2022 | 15.85 | 15.92 | 15.78 | 15.82 | 234,562 | -0.03(-0.19%) |
Mar 10, 2022 | 15.59 | 15.89 | 15.53 | 15.85 | 397,513 | +0.21(+1.36%) |
Mar 09, 2022 | 15.55 | 15.78 | 15.53 | 15.64 | 242,460 | +0.17(+1.13%) |
Mar 08, 2022 | 15.48 | 15.59 | 15.31 | 15.46 | 248,822 | -0.03(-0.20%) |
Mar 07, 2022 | 15.69 | 15.71 | 15.49 | 15.49 | 275,156 | -0.25(-1.59%) |
Mar 04, 2022 | 15.82 | 15.82 | 15.68 | 15.74 | 243,984 | -0.09(-0.57%) |
Mar 03, 2022 | 15.89 | 15.89 | 15.74 | 15.83 | 309,156 | +0.06(+0.38%) |
Mar 02, 2022 | 15.71 | 15.82 | 15.70 | 15.77 | 215,804 | +0.02(+0.14%) |
Mar 01, 2022 | 15.81 | 15.89 | 15.70 | 15.75 | 225,138 | -0.03(-0.19%) |
Feb 28, 2022 | 15.60 | 15.89 | 15.54 | 15.78 | 306,328 | +0.10(+0.63%) |
Feb 25, 2022 | 15.46 | 15.71 | 15.42 | 15.68 | 285,396 | +0.34(+2.22%) |
Feb 24, 2022 | 14.83 | 15.39 | 14.81 | 15.34 | 489,948 | +0.13(+0.85%) |
Feb 23, 2022 | 15.26 | 15.41 | 15.20 | 15.21 | 449,740 | +0.01(+0.05%) |
Feb 22, 2022 | 15.41 | 15.49 | 15.15 | 15.20 | 592,822 | -0.36(-2.29%) |
Feb 18, 2022 | 15.56 | 0 | -0.10(-0.63%) | |||
Feb 17, 2022 | 15.76 | 15.89 | 15.62 | 15.66 | 337,435 | -0.12(-0.77%) |
Feb 16, 2022 | 15.57 | 15.79 | 15.49 | 15.78 | 206,389 | +0.26(+1.66%) |
Feb 15, 2022 | 15.45 | 15.56 | 15.29 | 15.52 | 302,872 | +0.26(+1.69%) |
Feb 14, 2022 | 15.43 | 15.48 | 15.23 | 15.26 | 372,438 | -0.23(-1.51%) |
Feb 11, 2022 | 15.76 | 15.87 | 15.46 | 15.50 | 420,044 | -0.25(-1.59%) |
Feb 10, 2022 | 15.91 | 16.02 | 15.73 | 15.75 | 362,570 | -0.27(-1.70%) |
Feb 09, 2022 | 15.96 | 16.11 | 15.95 | 16.02 | 297,176 | +0.04(+0.24%) |
Feb 08, 2022 | 15.87 | 15.98 | 15.84 | 15.98 | 311,083 | +0.12(+0.76%) |
Feb 07, 2022 | 15.87 | 15.98 | 15.74 | 15.86 | 536,638 | +0.05(+0.33%) |
Feb 04, 2022 | 15.86 | 15.96 | 15.74 | 15.81 | 384,955 | -0.03(-0.19%) |
Feb 03, 2022 | 15.95 | 15.80 | 15.84 | 322,965 | -0.22(-1.36%) | |
Feb 02, 2022 | 15.99 | 16.10 | 15.93 | 16.06 | 328,273 | +0.07(+0.47%) |
Feb 01, 2022 | 15.73 | 16.02 | 15.67 | 15.98 | 327,815 | +0.29(+1.87%) |
Jan 31, 2022 | 15.72 | 15.69 | 405,830 | +0.01(+0.05%) | ||
Jan 28, 2022 | 15.62 | 15.66 | 15.53 | 15.68 | 316,958 | +0.00(+0.00%) |
Jan 27, 2022 | 15.60 | 15.71 | 15.38 | 15.68 | 295,584 | +0.33(+2.15%) |
Jan 26, 2022 | 15.54 | 15.61 | 15.27 | 15.35 | 429,688 | +0.01(+0.10%) |
Jan 25, 2022 | 14.96 | 15.40 | 14.96 | 15.34 | 405,521 | +0.16(+1.04%) |
Jan 24, 2022 | 15.02 | 15.19 | 14.42 | 15.18 | 1,472,835 | -0.32(-2.03%) |
Jan 21, 2022 | 15.95 | 15.99 | 15.47 | 15.50 | 631,246 | -0.53(-3.28%) |
Jan 20, 2022 | 16.07 | 16.24 | 15.96 | 16.02 | 340,649 | -0.08(-0.51%) |
Jan 19, 2022 | 16.15 | 16.21 | 15.99 | 16.10 | 289,541 | -0.04(-0.28%) |
Jan 18, 2022 | 16.17 | 16.27 | 16.06 | 16.15 | 282,400 | -0.08(-0.51%) |
Jan 14, 2022 | 16.23 | 0 | +0.01(+0.09%) | |||
Jan 13, 2022 | 16.10 | 16.25 | 16.10 | 16.22 | 329,327 | +0.04(+0.23%) |
Jan 12, 2022 | 16.14 | 16.24 | 16.10 | 16.18 | 448,358 | +0.03(+0.18%) |
Jan 11, 2022 | 16.03 | 16.16 | 15.99 | 16.15 | 387,496 | +0.13(+0.79%) |
Jan 10, 2022 | 15.91 | 16.02 | 15.81 | 16.02 | 378,676 | +0.06(+0.37%) |
Jan 07, 2022 | 15.90 | 16.01 | 15.90 | 15.96 | 205,991 | +0.04(+0.28%) |
Jan 06, 2022 | 15.76 | 15.95 | 15.64 | 15.92 | 332,735 | +0.16(+0.99%) |
Jan 05, 2022 | 15.82 | 16.00 | 15.76 | 15.76 | 359,848 | -0.07(-0.42%) |
Jan 04, 2022 | 15.85 | 15.88 | 15.81 | 15.83 | 285,729 | +0.06(+0.38%) |
Jan 03, 2022 | 15.70 | 15.78 | 15.65 | 15.77 | 330,564 | +0.07(+0.47%) |
Dec 31, 2021 | 15.64 | 15.84 | 15.64 | 15.70 | 337,321 | +0.08(+0.52%) |
Dec 30, 2021 | 15.61 | 15.70 | 15.60 | 15.61 | 238,560 | +0.00(+0.00%) |
Dec 29, 2021 | 15.47 | 15.69 | 15.47 | 15.61 | 282,104 | +0.11(+0.72%) |
Dec 28, 2021 | 15.44 | 15.65 | 15.44 | 15.50 | 297,775 | +0.07(+0.43%) |
Dec 27, 2021 | 15.54 | 15.59 | 15.42 | 15.44 | 393,393 | -0.04(-0.29%) |
Dec 23, 2021 | 15.43 | 15.50 | 15.35 | 15.48 | 370,030 | +0.22(+1.41%) |
Dec 22, 2021 | 15.24 | 15.35 | 15.22 | 15.27 | 328,574 | +0.04(+0.29%) |
Dec 21, 2021 | 15.12 | 15.31 | 15.06 | 15.22 | 299,218 | +0.20(+1.34%) |
Dec 20, 2021 | 15.54 | 15.54 | 14.98 | 15.02 | 674,256 | -0.58(-3.72%) |
Dec 17, 2021 | 15.56 | 15.73 | 15.48 | 15.60 | 252,300 | -0.01(-0.10%) |
Dec 16, 2021 | 15.65 | 15.75 | 15.61 | 15.61 | 279,878 | -0.03(-0.19%) |
Dec 15, 2021 | 15.73 | 15.76 | 15.56 | 15.64 | 431,674 | -0.12(-0.75%) |
Dec 14, 2021 | 15.75 | 15.82 | 15.73 | 15.76 | 234,243 | -0.05(-0.33%) |
Dec 13, 2021 | 15.85 | 15.85 | 15.65 | 15.82 | 321,475 | -0.04(-0.23%) |
Dec 10, 2021 | 15.89 | 15.90 | 15.80 | 15.85 | 220,050 | -0.07(-0.46%) |
Dec 09, 2021 | 15.80 | 15.94 | 15.80 | 15.93 | 240,725 | +0.10(+0.61%) |
Dec 08, 2021 | 15.84 | 15.91 | 15.78 | 15.83 | 252,599 | +0.00(+0.00%) |
Dec 07, 2021 | 15.70 | 15.94 | 15.66 | 15.83 | 272,407 | +0.15(+0.99%) |
Dec 06, 2021 | 15.73 | 15.77 | 15.46 | 15.68 | 561,372 | -0.05(-0.33%) |
Dec 03, 2021 | 15.89 | 16.00 | 15.72 | 15.73 | 554,641 | -0.13(-0.84%) |
Dec 02, 2021 | 15.79 | 15.93 | 15.79 | 15.86 | 253,077 | +0.10(+0.65%) |
Dec 01, 2021 | 15.89 | 16.02 | 15.75 | 15.76 | 297,618 | -0.11(-0.70%) |
Nov 30, 2021 | 15.84 | 15.92 | 15.77 | 15.87 | 347,041 | -0.05(-0.32%) |
Nov 29, 2021 | 15.87 | 15.94 | 15.84 | 15.92 | 178,540 | +0.15(+0.93%) |
Nov 26, 2021 | 15.78 | 15.80 | 15.71 | 15.77 | 238,872 | -0.13(-0.83%) |
Nov 24, 2021 | 15.88 | 15.92 | 15.81 | 15.90 | 243,740 | -0.02(-0.14%) |
Nov 23, 2021 | 16.01 | 16.06 | 15.84 | 15.93 | 352,968 | -0.09(-0.55%) |
Nov 22, 2021 | 16.06 | 16.07 | 15.99 | 16.02 | 243,806 | -0.01(-0.09%) |
Nov 19, 2021 | 16.11 | 16.11 | 15.99 | 16.03 | 362,269 | -0.06(-0.37%) |
Nov 18, 2021 | 16.13 | 16.10 | 16.04 | 16.09 | 315,381 | +0.04(+0.28%) |
Nov 17, 2021 | 15.98 | 16.07 | 15.92 | 16.04 | 239,730 | +0.07(+0.42%) |
Nov 16, 2021 | 15.92 | 15.99 | 15.89 | 15.98 | 236,570 | +0.08(+0.51%) |
Nov 15, 2021 | 15.94 | 15.99 | 15.87 | 15.90 | 313,368 | -0.04(-0.28%) |
Nov 12, 2021 | 15.99 | 16.02 | 15.90 | 15.94 | 159,830 | -0.04(-0.28%) |
Nov 11, 2021 | 16.01 | 16.06 | 15.95 | 15.99 | 181,119 | +0.00(+0.00%) |
Nov 10, 2021 | 16.15 | 15.95 | 15.99 | 399,092 | -0.26(-1.59%) | |
Nov 09, 2021 | 16.23 | 16.27 | 16.18 | 16.24 | 309,713 | +0.04(+0.22%) |
Nov 08, 2021 | 16.20 | 16.24 | 16.16 | 16.21 | 333,719 | +0.05(+0.32%) |
Nov 05, 2021 | 16.27 | 16.27 | 16.10 | 16.16 | 320,179 | -0.10(-0.63%) |
Nov 04, 2021 | 16.21 | 16.27 | 16.20 | 16.26 | 265,435 | +0.01(+0.04%) |
Nov 03, 2021 | 16.17 | 16.25 | 16.12 | 16.25 | 311,835 | +0.09(+0.54%) |
Nov 02, 2021 | 16.06 | 16.17 | 15.99 | 16.16 | 258,291 | +0.10(+0.64%) |
Nov 01, 2021 | 16.06 | 16.02 | 16.02 | 16.06 | 301,607 | +0.04(+0.23%) |
Oct 29, 2021 | 15.96 | 16.05 | 15.95 | 16.02 | 162,285 | +0.05(+0.32%) |
Oct 28, 2021 | 15.97 | 15.99 | 15.94 | 15.97 | 171,635 | +0.02(+0.14%) |
Oct 27, 2021 | 15.92 | 16.00 | 15.92 | 15.95 | 172,611 | +0.04(+0.23%) |
Oct 26, 2021 | 15.95 | 15.92 | 203,907 | -0.04(-0.23%) | ||
Oct 25, 2021 | 15.98 | 16.04 | 15.93 | 15.95 | 239,538 | -0.07(-0.41%) |
Oct 22, 2021 | 16.01 | 16.05 | 15.94 | 16.02 | 338,335 | -0.03(-0.18%) |
Oct 21, 2021 | 16.04 | 16.06 | 16.00 | 16.05 | 278,448 | +0.05(+0.32%) |
Oct 20, 2021 | 15.92 | 16.00 | 15.91 | 16.00 | 263,036 | +0.09(+0.60%) |
Oct 19, 2021 | 15.86 | 15.96 | 15.86 | 15.90 | 186,091 | +0.04(+0.28%) |
Oct 18, 2021 | 15.82 | 15.91 | 15.78 | 15.86 | 254,697 | +0.01(+0.05%) |
Oct 15, 2021 | 15.83 | 15.93 | 15.81 | 15.85 | 220,447 | +0.01(+0.05%) |
Oct 14, 2021 | 15.75 | 15.88 | 15.70 | 15.84 | 184,498 | +0.17(+1.07%) |
Oct 13, 2021 | 15.70 | 15.76 | 15.66 | 15.67 | 196,524 | -0.09(-0.60%) |
Oct 12, 2021 | 15.83 | 15.83 | 15.71 | 15.77 | 257,424 | -0.05(-0.33%) |
Oct 11, 2021 | 15.83 | 15.84 | 15.70 | 15.82 | 296,514 | +0.06(+0.37%) |
Oct 08, 2021 | 15.66 | 15.83 | 15.66 | 15.76 | 228,227 | +0.05(+0.32%) |
Oct 07, 2021 | 15.65 | 15.76 | 15.50 | 15.71 | 300,947 | +0.17(+1.07%) |
Oct 06, 2021 | 15.50 | 15.56 | 15.39 | 15.55 | 218,324 | +0.01(+0.05%) |
Oct 05, 2021 | 15.41 | 15.58 | 15.37 | 15.54 | 339,453 | +0.18(+1.18%) |
Oct 04, 2021 | 15.33 | 15.36 | 15.26 | 15.36 | 378,267 | +0.04(+0.28%) |
Oct 01, 2021 | 15.29 | 15.34 | 15.11 | 15.31 | 266,354 | +0.19(+1.24%) |
Sep 30, 2021 | 15.26 | 15.28 | 15.11 | 15.13 | 454,076 | -0.13(-0.85%) |
Sep 29, 2021 | 15.37 | 15.42 | 15.26 | 15.26 | 244,183 | -0.04(-0.28%) |
Sep 28, 2021 | 15.45 | 15.49 | 15.32 | 15.30 | 521,102 | -0.26(-1.67%) |
Sep 27, 2021 | 15.55 | 15.64 | 15.52 | 15.56 | 282,584 | -0.01(-0.05%) |
Sep 24, 2021 | 15.74 | 15.83 | 15.54 | 15.57 | 420,896 | -0.25(-1.60%) |
Sep 23, 2021 | 15.82 | 15.92 | 15.78 | 15.82 | 293,898 | +0.08(+0.51%) |
Sep 22, 2021 | 15.80 | 15.86 | 15.73 | 15.74 | 252,224 | +0.04(+0.23%) |
Sep 21, 2021 | 15.68 | 15.84 | 15.57 | 15.71 | 291,327 | +0.19(+1.21%) |
Sep 20, 2021 | 15.60 | 15.62 | 15.42 | 15.52 | 608,678 | -0.33(-2.06%) |
Sep 17, 2021 | 15.93 | 15.95 | 15.81 | 15.84 | 332,566 | -0.11(-0.68%) |
Sep 16, 2021 | 15.88 | 16.03 | 15.88 | 15.95 | 286,032 | +0.06(+0.36%) |
Sep 15, 2021 | 15.93 | 15.96 | 15.88 | 15.89 | 240,595 | -0.08(-0.50%) |
Sep 14, 2021 | 15.92 | 16.01 | 15.90 | 15.97 | 246,044 | +0.08(+0.50%) |
Sep 13, 2021 | 15.96 | 15.98 | 15.84 | 15.89 | 388,502 | -0.06(-0.36%) |
Sep 10, 2021 | 15.98 | 16.04 | 15.94 | 15.95 | 299,810 | -0.05(-0.31%) |
Sep 09, 2021 | 15.94 | 16.04 | 15.94 | 16.00 | 268,761 | +0.01(+0.05%) |
Sep 08, 2021 | 15.98 | 16.04 | 15.92 | 15.99 | 229,611 | -0.02(-0.13%) |
Sep 07, 2021 | 15.98 | 16.04 | 15.90 | 16.02 | 311,407 | +0.04(+0.22%) |
Sep 03, 2021 | 16.00 | 16.02 | 15.90 | 15.98 | 186,011 | -0.02(-0.13%) |
Sep 02, 2021 | 15.91 | 16.02 | 15.91 | 16.00 | 273,943 | +0.11(+0.68%) |
Sep 01, 2021 | 15.81 | 15.95 | 15.78 | 15.89 | 354,205 | +0.06(+0.36%) |
Aug 31, 2021 | 15.72 | 15.86 | 15.72 | 15.84 | 277,787 | +0.12(+0.78%) |
Aug 30, 2021 | 15.77 | 15.81 | 15.68 | 15.72 | 343,909 | -0.05(-0.32%) |
Aug 27, 2021 | 15.74 | 15.83 | 15.74 | 15.77 | 222,492 | +0.00(+0.00%) |
Aug 26, 2021 | 15.85 | 15.86 | 15.74 | 15.77 | 236,628 | -0.06(-0.36%) |
Aug 25, 2021 | 15.77 | 15.84 | 15.74 | 15.82 | 176,329 | +0.10(+0.64%) |
Aug 24, 2021 | 15.76 | 15.81 | 15.70 | 15.72 | 311,170 | -0.03(-0.18%) |
Aug 23, 2021 | 15.82 | 15.85 | 15.73 | 15.75 | 300,509 | -0.06(-0.36%) |
Aug 20, 2021 | 15.77 | 15.86 | 15.77 | 15.81 | 193,293 | +0.06(+0.41%) |
Aug 19, 2021 | 15.72 | 15.84 | 15.69 | 15.74 | 407,773 | -0.08(-0.50%) |
Aug 18, 2021 | 15.77 | 15.85 | 15.77 | 15.82 | 247,991 | +0.00(+0.00%) |
Aug 17, 2021 | 15.84 | 15.95 | 15.77 | 15.82 | 386,805 | -0.09(-0.59%) |
Aug 16, 2021 | 15.87 | 15.95 | 15.77 | 15.92 | 366,206 | +0.02(+0.14%) |
Aug 13, 2021 | 15.92 | 15.95 | 15.89 | 15.89 | 154,170 | -0.02(-0.14%) |
Aug 12, 2021 | 16.00 | 16.11 | 15.84 | 15.92 | 367,679 | +0.00(+0.00%) |
Aug 11, 2021 | 15.98 | 15.99 | 15.90 | 15.92 | 241,892 | -0.07(-0.45%) |
Aug 10, 2021 | 15.99 | 16.02 | 15.93 | 15.99 | 345,445 | -0.03(-0.18%) |
Aug 09, 2021 | 16.07 | 16.08 | 15.93 | 16.02 | 547,810 | -0.04(-0.27%) |
Aug 06, 2021 | 16.06 | 16.07 | 15.96 | 16.06 | 285,368 | +0.07(+0.44%) |
Aug 05, 2021 | 15.95 | 16.03 | 15.94 | 15.99 | 330,360 | +0.06(+0.40%) |
Aug 04, 2021 | 15.92 | 15.97 | 15.90 | 15.92 | 278,321 | -0.01(-0.04%) |
Aug 03, 2021 | 15.87 | 15.95 | 15.75 | 15.93 | 294,678 | +0.07(+0.45%) |