Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.56 | 10.65 | 10.52 | 10.56 | 36,062 | -0.07(-0.66%) |
Apr 28, 2022 | 10.58 | 10.78 | 10.56 | 10.63 | 69,966 | +0.01(+0.09%) |
Apr 27, 2022 | 10.66 | 10.75 | 10.58 | 10.62 | 66,684 | -0.06(-0.56%) |
Apr 26, 2022 | 10.67 | 10.77 | 10.67 | 10.68 | 17,338 | -0.04(-0.37%) |
Apr 25, 2022 | 10.73 | 10.81 | 10.66 | 10.72 | 26,304 | -0.05(-0.46%) |
Apr 22, 2022 | 10.85 | 10.85 | 10.77 | 10.77 | 20,361 | -0.06(-0.55%) |
Apr 21, 2022 | 10.93 | 10.95 | 10.81 | 10.83 | 18,894 | -0.05(-0.46%) |
Apr 20, 2022 | 10.79 | 10.88 | 10.76 | 10.88 | 26,691 | +0.11(+1.02%) |
Apr 19, 2022 | 10.84 | 10.84 | 10.75 | 10.77 | 39,039 | -0.05(-0.46%) |
Apr 18, 2022 | 11.01 | 11.01 | 10.82 | 10.82 | 44,474 | -0.16(-1.46%) |
Apr 14, 2022 | 11.00 | 11.04 | 10.96 | 10.98 | 10,145 | -0.02(-0.18%) |
Apr 13, 2022 | 10.96 | 11.12 | 10.96 | 11.00 | 24,507 | -0.02(-0.18%) |
Apr 12, 2022 | 11.17 | 11.17 | 10.96 | 11.02 | 41,057 | -0.11(-0.99%) |
Apr 11, 2022 | 11.10 | 11.24 | 11.00 | 11.13 | 41,484 | -0.06(-0.54%) |
Apr 08, 2022 | 11.11 | 11.19 | 11.10 | 11.19 | 16,152 | -0.02(-0.18%) |
Apr 07, 2022 | 11.18 | 11.28 | 11.17 | 11.21 | 33,969 | -0.05(-0.44%) |
Apr 06, 2022 | 11.35 | 11.35 | 11.25 | 11.26 | 23,715 | -0.09(-0.79%) |
Apr 05, 2022 | 11.50 | 11.50 | 11.34 | 11.35 | 33,278 | -0.15(-1.30%) |
Apr 04, 2022 | 11.53 | 11.54 | 11.49 | 11.50 | 17,378 | -0.03(-0.26%) |
Apr 01, 2022 | 11.55 | 11.55 | 11.44 | 11.53 | 35,196 | +0.05(+0.44%) |
Mar 31, 2022 | 11.45 | 11.53 | 11.38 | 11.48 | 31,619 | +0.11(+0.97%) |
Mar 30, 2022 | 11.41 | 11.47 | 11.33 | 11.37 | 21,466 | +0.03(+0.26%) |
Mar 29, 2022 | 11.45 | 11.45 | 11.26 | 11.34 | 22,769 | +0.02(+0.18%) |
Mar 28, 2022 | 11.53 | 11.54 | 11.30 | 11.32 | 19,821 | -0.11(-0.96%) |
Mar 25, 2022 | 11.51 | 11.52 | 11.39 | 11.43 | 35,869 | -0.14(-1.21%) |
Mar 24, 2022 | 11.54 | 11.57 | 11.51 | 11.57 | 6,319 | -0.02(-0.13%) |
Mar 23, 2022 | 11.55 | 11.61 | 11.52 | 11.59 | 10,756 | +0.01(+0.04%) |
Mar 22, 2022 | 11.56 | 11.58 | 11.54 | 11.58 | 6,322 | +0.04(+0.35%) |
Mar 21, 2022 | 11.64 | 11.69 | 11.54 | 11.54 | 8,817 | -0.19(-1.62%) |
Mar 18, 2022 | 11.67 | 11.75 | 11.67 | 11.73 | 8,198 | +0.04(+0.34%) |
Mar 17, 2022 | 11.57 | 11.69 | 11.57 | 11.69 | 3,679 | +0.07(+0.60%) |
Mar 16, 2022 | 11.58 | 11.63 | 11.55 | 11.62 | 19,317 | +0.04(+0.35%) |
Mar 15, 2022 | 11.42 | 11.66 | 11.42 | 11.58 | 48,237 | -0.06(-0.52%) |
Mar 14, 2022 | 11.85 | 11.86 | 11.35 | 11.64 | 35,393 | -0.21(-1.77%) |
Mar 11, 2022 | 12.10 | 12.10 | 11.82 | 11.85 | 35,883 | -0.25(-2.07%) |
Mar 10, 2022 | 12.11 | 12.15 | 12.00 | 12.10 | 13,960 | -0.10(-0.82%) |
Mar 09, 2022 | 12.21 | 12.21 | 12.12 | 12.20 | 13,885 | +0.06(+0.52%) |
Mar 08, 2022 | 12.13 | 12.16 | 12.09 | 12.14 | 36,181 | -0.01(-0.11%) |
Mar 07, 2022 | 12.25 | 12.25 | 12.13 | 12.15 | 14,436 | -0.10(-0.82%) |
Mar 04, 2022 | 12.22 | 12.29 | 12.17 | 12.25 | 24,414 | +0.00(+0.00%) |
Mar 03, 2022 | 12.29 | 12.31 | 12.25 | 12.25 | 13,597 | -0.04(-0.33%) |
Mar 02, 2022 | 12.25 | 12.31 | 12.21 | 12.29 | 23,451 | -0.01(-0.08%) |
Mar 01, 2022 | 12.13 | 12.34 | 12.13 | 12.30 | 31,331 | +0.16(+1.32%) |
Feb 28, 2022 | 12.30 | 12.30 | 12.11 | 12.14 | 17,136 | -0.01(-0.08%) |
Feb 25, 2022 | 12.08 | 12.16 | 12.08 | 12.15 | 19,616 | +0.07(+0.58%) |
Feb 24, 2022 | 12.08 | 12.13 | 12.01 | 12.08 | 20,592 | -0.00(-0.00%) |
Feb 23, 2022 | 12.12 | 12.12 | 12.03 | 12.08 | 21,323 | -0.06(-0.52%) |
Feb 22, 2022 | 12.20 | 12.40 | 12.12 | 12.14 | 18,902 | -0.06(-0.46%) |
Feb 18, 2022 | 12.20 | 0 | -0.06(-0.49%) | |||
Feb 17, 2022 | 12.18 | 12.29 | 12.18 | 12.26 | 15,008 | +0.06(+0.49%) |
Feb 16, 2022 | 12.21 | 12.22 | 12.07 | 12.20 | 27,294 | -0.01(-0.08%) |
Feb 15, 2022 | 12.23 | 12.24 | 12.18 | 12.21 | 10,364 | +0.02(+0.16%) |
Feb 14, 2022 | 12.31 | 12.40 | 12.19 | 12.19 | 10,652 | -0.17(-1.38%) |
Feb 11, 2022 | 12.48 | 12.48 | 12.33 | 12.36 | 17,216 | -0.12(-0.96%) |
Feb 10, 2022 | 12.38 | 12.57 | 12.38 | 12.48 | 13,390 | -0.16(-1.27%) |
Feb 09, 2022 | 12.75 | 12.77 | 12.60 | 12.64 | 12,360 | +0.05(+0.40%) |
Feb 08, 2022 | 12.62 | 12.88 | 12.59 | 12.59 | 20,502 | -0.03(-0.24%) |
Feb 07, 2022 | 12.66 | 12.70 | 12.61 | 12.62 | 10,118 | -0.06(-0.47%) |
Feb 04, 2022 | 12.73 | 12.74 | 12.61 | 12.68 | 6,879 | -0.09(-0.71%) |
Feb 03, 2022 | 12.78 | 12.79 | 12.67 | 12.77 | 6,619 | -0.05(-0.38%) |
Feb 02, 2022 | 12.72 | 12.86 | 12.72 | 12.82 | 11,224 | +0.14(+1.10%) |
Feb 01, 2022 | 12.55 | 12.83 | 12.55 | 12.68 | 20,847 | +0.04(+0.32%) |
Jan 31, 2022 | 12.66 | 12.74 | 12.62 | 12.64 | 14,667 | -0.10(-0.78%) |
Jan 28, 2022 | 12.75 | 12.75 | 12.70 | 12.74 | 7,571 | -0.08(-0.62%) |
Jan 27, 2022 | 12.77 | 12.82 | 12.70 | 12.82 | 8,242 | +0.12(+0.94%) |
Jan 26, 2022 | 12.80 | 12.90 | 12.70 | 12.70 | 8,732 | -0.10(-0.78%) |
Jan 25, 2022 | 12.71 | 12.85 | 12.69 | 12.80 | 4,817 | -0.01(-0.08%) |
Jan 24, 2022 | 12.70 | 12.85 | 12.70 | 12.81 | 9,231 | +0.09(+0.71%) |
Jan 21, 2022 | 12.86 | 12.88 | 12.71 | 12.72 | 25,386 | -0.22(-1.70%) |
Jan 20, 2022 | 12.99 | 13.11 | 12.94 | 12.94 | 18,959 | -0.05(-0.38%) |
Jan 19, 2022 | 13.05 | 13.07 | 12.90 | 12.99 | 21,536 | -0.02(-0.15%) |
Jan 18, 2022 | 13.11 | 13.17 | 12.97 | 13.01 | 38,756 | -0.10(-0.76%) |
Jan 14, 2022 | 13.11 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 13.22 | 13.27 | 13.10 | 13.11 | 31,167 | -0.12(-0.91%) |
Jan 12, 2022 | 13.36 | 13.36 | 13.06 | 13.23 | 46,828 | -0.14(-1.05%) |
Jan 11, 2022 | 13.62 | 13.62 | 13.35 | 13.37 | 27,558 | -0.23(-1.69%) |
Jan 10, 2022 | 13.72 | 13.79 | 13.60 | 13.60 | 10,722 | -0.07(-0.51%) |
Jan 07, 2022 | 13.78 | 13.79 | 13.66 | 13.67 | 9,815 | -0.10(-0.73%) |
Jan 06, 2022 | 13.82 | 13.85 | 13.71 | 13.77 | 18,952 | -0.08(-0.58%) |
Jan 05, 2022 | 13.96 | 13.96 | 13.79 | 13.85 | 14,454 | +0.04(+0.29%) |
Jan 04, 2022 | 13.89 | 13.95 | 13.80 | 13.81 | 15,284 | -0.02(-0.14%) |
Jan 03, 2022 | 13.62 | 13.93 | 13.62 | 13.83 | 28,972 | +0.29(+2.14%) |
Dec 31, 2021 | 13.56 | 13.59 | 13.52 | 13.54 | 16,349 | +0.03(+0.22%) |
Dec 30, 2021 | 13.77 | 13.77 | 13.51 | 13.51 | 21,033 | -0.16(-1.17%) |
Dec 29, 2021 | 13.63 | 13.71 | 13.60 | 13.67 | 11,109 | +0.09(+0.66%) |
Dec 28, 2021 | 13.55 | 13.63 | 13.55 | 13.58 | 17,920 | +0.03(+0.22%) |
Dec 27, 2021 | 13.50 | 13.55 | 13.46 | 13.55 | 16,610 | +0.09(+0.67%) |
Dec 23, 2021 | 13.54 | 13.54 | 13.45 | 13.46 | 8,691 | -0.05(-0.37%) |
Dec 22, 2021 | 13.54 | 13.63 | 13.48 | 13.51 | 21,982 | +0.07(+0.52%) |
Dec 21, 2021 | 13.50 | 13.56 | 13.44 | 13.44 | 22,807 | -0.11(-0.81%) |
Dec 20, 2021 | 13.44 | 13.57 | 13.44 | 13.55 | 19,557 | +0.00(+0.00%) |
Dec 17, 2021 | 13.60 | 13.61 | 13.50 | 13.55 | 18,542 | +0.00(+0.00%) |
Dec 16, 2021 | 13.69 | 13.71 | 13.54 | 13.55 | 21,813 | -0.09(-0.66%) |
Dec 15, 2021 | 13.68 | 13.78 | 13.60 | 13.64 | 13,555 | +0.00(+0.00%) |
Dec 14, 2021 | 13.72 | 13.79 | 13.64 | 13.64 | 22,301 | -0.16(-1.16%) |
Dec 13, 2021 | 13.89 | 14.04 | 13.70 | 13.80 | 33,171 | +0.01(+0.07%) |
Dec 10, 2021 | 14.13 | 14.13 | 13.67 | 13.79 | 14,620 | -0.17(-1.18%) |
Dec 09, 2021 | 14.04 | 14.04 | 13.84 | 13.96 | 8,323 | +0.01(+0.04%) |
Dec 08, 2021 | 13.76 | 14.06 | 13.70 | 13.95 | 22,293 | +0.19(+1.38%) |
Dec 07, 2021 | 13.78 | 14.07 | 13.41 | 13.76 | 19,537 | +0.20(+1.47%) |
Dec 06, 2021 | 13.62 | 13.62 | 13.44 | 13.56 | 14,629 | +0.04(+0.30%) |
Dec 03, 2021 | 13.69 | 13.73 | 13.41 | 13.52 | 14,349 | -0.19(-1.39%) |
Dec 02, 2021 | 13.74 | 13.83 | 13.64 | 13.71 | 22,151 | -0.03(-0.22%) |
Dec 01, 2021 | 13.78 | 13.95 | 13.74 | 13.74 | 17,590 | -0.05(-0.36%) |
Nov 30, 2021 | 13.79 | 13.79 | 13.68 | 13.79 | 69,478 | -0.01(-0.07%) |
Nov 29, 2021 | 13.75 | 13.80 | 13.55 | 13.80 | 23,415 | +0.20(+1.47%) |
Nov 26, 2021 | 13.57 | 13.70 | 13.57 | 13.60 | 9,408 | -0.03(-0.22%) |
Nov 24, 2021 | 13.70 | 13.70 | 13.63 | 13.63 | 10,749 | -0.07(-0.51%) |
Nov 23, 2021 | 13.85 | 13.91 | 13.70 | 13.70 | 16,805 | -0.18(-1.30%) |
Nov 22, 2021 | 14.05 | 14.07 | 13.88 | 13.88 | 8,624 | -0.20(-1.42%) |
Nov 19, 2021 | 13.85 | 14.08 | 13.85 | 14.08 | 10,897 | +0.23(+1.66%) |
Nov 18, 2021 | 14.03 | 14.00 | 13.85 | 13.85 | 6,005 | -0.18(-1.28%) |
Nov 17, 2021 | 14.20 | 14.23 | 14.00 | 14.03 | 16,315 | -0.13(-0.92%) |
Nov 16, 2021 | 14.17 | 14.23 | 14.07 | 14.16 | 7,093 | +0.03(+0.21%) |
Nov 15, 2021 | 14.33 | 14.33 | 14.13 | 14.13 | 10,850 | -0.21(-1.46%) |
Nov 12, 2021 | 14.25 | 14.55 | 14.25 | 14.34 | 5,608 | +0.14(+0.99%) |
Nov 11, 2021 | 14.28 | 14.28 | 14.07 | 14.20 | 8,810 | +0.00(+0.00%) |
Nov 10, 2021 | 14.12 | 14.20 | 8,791 | +0.01(+0.07%) | ||
Nov 09, 2021 | 14.15 | 14.24 | 14.12 | 14.19 | 11,727 | +0.15(+1.07%) |
Nov 08, 2021 | 14.13 | 14.18 | 14.04 | 14.04 | 2,126 | -0.10(-0.71%) |
Nov 05, 2021 | 14.09 | 14.14 | 13.96 | 14.14 | 8,110 | +0.14(+1.00%) |
Nov 04, 2021 | 13.98 | 14.00 | 13.97 | 14.00 | 5,050 | +0.08(+0.57%) |
Nov 03, 2021 | 13.90 | 13.96 | 13.88 | 13.92 | 7,333 | +0.00(+0.00%) |
Nov 02, 2021 | 13.88 | 13.92 | 13.84 | 13.92 | 13,078 | +0.04(+0.29%) |
Nov 01, 2021 | 13.85 | 13.89 | 13.84 | 13.88 | 51,370 | +0.03(+0.22%) |
Oct 29, 2021 | 13.70 | 13.84 | 13.70 | 13.85 | 15,443 | +0.09(+0.65%) |
Oct 28, 2021 | 13.63 | 13.76 | 13.61 | 13.76 | 18,248 | +0.20(+1.47%) |
Oct 27, 2021 | 13.48 | 13.56 | 13.42 | 13.56 | 28,515 | +0.17(+1.27%) |
Oct 26, 2021 | 13.45 | 13.39 | 10,831 | -0.06(-0.45%) | ||
Oct 25, 2021 | 13.41 | 13.48 | 13.37 | 13.45 | 27,478 | +0.11(+0.82%) |
Oct 22, 2021 | 13.50 | 13.50 | 13.31 | 13.34 | 10,629 | -0.12(-0.89%) |
Oct 21, 2021 | 13.50 | 13.50 | 13.41 | 13.46 | 14,904 | +0.00(+0.00%) |
Oct 20, 2021 | 13.52 | 13.53 | 13.46 | 13.46 | 16,083 | +0.00(+0.00%) |
Oct 19, 2021 | 13.46 | 13.61 | 13.46 | 13.46 | 12,693 | -0.05(-0.37%) |
Oct 18, 2021 | 13.54 | 13.61 | 13.49 | 13.51 | 34,566 | -0.09(-0.66%) |
Oct 15, 2021 | 13.56 | 13.60 | 13.52 | 13.60 | 10,802 | -0.01(-0.07%) |
Oct 14, 2021 | 13.50 | 13.61 | 13.48 | 13.61 | 50,560 | +0.14(+1.04%) |
Oct 13, 2021 | 13.41 | 13.50 | 13.41 | 13.47 | 17,584 | +0.03(+0.22%) |
Oct 12, 2021 | 13.42 | 13.44 | 13.38 | 13.44 | 18,283 | +0.07(+0.52%) |
Oct 11, 2021 | 13.47 | 13.47 | 13.37 | 13.37 | 9,516 | -0.05(-0.37%) |
Oct 08, 2021 | 13.42 | 13.44 | 13.35 | 13.42 | 6,723 | -0.04(-0.30%) |
Oct 07, 2021 | 13.50 | 13.50 | 13.36 | 13.46 | 12,249 | +0.04(+0.30%) |
Oct 06, 2021 | 13.40 | 13.49 | 13.35 | 13.42 | 58,289 | -0.01(-0.07%) |
Oct 05, 2021 | 13.50 | 13.50 | 13.40 | 13.43 | 48,904 | -0.07(-0.52%) |
Oct 04, 2021 | 13.53 | 13.62 | 13.45 | 13.50 | 34,156 | +0.02(+0.15%) |
Oct 01, 2021 | 13.65 | 13.65 | 13.42 | 13.48 | 37,597 | -0.14(-1.03%) |
Sep 30, 2021 | 13.71 | 13.72 | 13.52 | 13.62 | 29,320 | +0.07(+0.52%) |
Sep 29, 2021 | 13.98 | 13.99 | 13.53 | 13.55 | 42,421 | -0.25(-1.81%) |
Sep 28, 2021 | 13.84 | 13.97 | 13.71 | 13.80 | 17,241 | -0.09(-0.65%) |
Sep 27, 2021 | 13.98 | 14.04 | 13.85 | 13.89 | 8,866 | +0.00(+0.00%) |
Sep 24, 2021 | 14.10 | 14.25 | 13.87 | 13.89 | 37,898 | +0.02(+0.14%) |
Sep 23, 2021 | 14.12 | 14.12 | 13.85 | 13.87 | 47,025 | -0.31(-2.19%) |
Sep 22, 2021 | 14.34 | 14.34 | 14.06 | 14.18 | 14,353 | -0.08(-0.56%) |
Sep 21, 2021 | 14.31 | 14.34 | 14.21 | 14.26 | 18,313 | +0.05(+0.35%) |
Sep 20, 2021 | 14.29 | 14.29 | 14.05 | 14.21 | 16,716 | +0.02(+0.14%) |
Sep 17, 2021 | 14.47 | 14.47 | 14.08 | 14.19 | 11,672 | +0.12(+0.85%) |
Sep 16, 2021 | 14.27 | 14.27 | 14.06 | 14.07 | 18,668 | -0.14(-0.99%) |
Sep 15, 2021 | 14.18 | 14.25 | 14.08 | 14.21 | 33,036 | +0.12(+0.85%) |
Sep 14, 2021 | 14.12 | 14.17 | 14.08 | 14.09 | 45,727 | +0.00(+0.00%) |
Sep 13, 2021 | 14.10 | 14.15 | 14.05 | 14.09 | 9,092 | +0.14(+1.00%) |
Sep 10, 2021 | 14.05 | 14.11 | 13.91 | 13.95 | 19,209 | -0.02(-0.14%) |
Sep 09, 2021 | 14.41 | 14.41 | 13.97 | 13.97 | 16,352 | -0.02(-0.14%) |
Sep 08, 2021 | 14.02 | 14.09 | 13.97 | 13.99 | 17,550 | +0.08(+0.58%) |
Sep 07, 2021 | 13.95 | 14.01 | 13.91 | 13.91 | 19,168 | -0.09(-0.64%) |
Sep 03, 2021 | 13.99 | 14.05 | 13.95 | 14.00 | 15,410 | -0.01(-0.07%) |
Sep 02, 2021 | 13.98 | 14.07 | 13.96 | 14.01 | 26,806 | +0.00(+0.00%) |
Sep 01, 2021 | 14.00 | 14.06 | 14.00 | 14.01 | 17,393 | -0.04(-0.28%) |
Aug 31, 2021 | 13.99 | 14.08 | 13.97 | 14.05 | 31,704 | +0.05(+0.36%) |
Aug 30, 2021 | 13.96 | 14.09 | 13.96 | 14.00 | 22,742 | +0.00(+0.00%) |
Aug 27, 2021 | 14.04 | 14.09 | 14.00 | 14.00 | 21,671 | -0.09(-0.64%) |
Aug 26, 2021 | 14.10 | 14.12 | 14.01 | 14.09 | 13,522 | -0.05(-0.35%) |
Aug 25, 2021 | 14.20 | 14.20 | 14.08 | 14.14 | 11,452 | +0.07(+0.50%) |
Aug 24, 2021 | 14.15 | 14.20 | 14.07 | 14.07 | 4,581 | -0.10(-0.71%) |
Aug 23, 2021 | 14.17 | 14.21 | 14.11 | 14.17 | 7,616 | -0.05(-0.35%) |
Aug 20, 2021 | 14.10 | 14.22 | 14.10 | 14.22 | 20,809 | +0.13(+0.92%) |
Aug 19, 2021 | 13.98 | 14.11 | 13.98 | 14.09 | 15,473 | +0.04(+0.28%) |
Aug 18, 2021 | 14.05 | 14.09 | 13.94 | 14.05 | 17,952 | -0.02(-0.14%) |
Aug 17, 2021 | 14.04 | 14.10 | 13.99 | 14.07 | 9,352 | +0.00(+0.00%) |
Aug 16, 2021 | 14.02 | 14.08 | 13.98 | 14.07 | 13,716 | +0.03(+0.21%) |
Aug 13, 2021 | 14.05 | 14.06 | 14.00 | 14.04 | 17,219 | -0.04(-0.28%) |
Aug 12, 2021 | 14.02 | 14.09 | 14.00 | 14.08 | 21,569 | +0.01(+0.07%) |
Aug 11, 2021 | 14.07 | 14.07 | 13.94 | 14.07 | 21,236 | -0.05(-0.35%) |
Aug 10, 2021 | 14.14 | 14.14 | 14.03 | 14.12 | 15,243 | +0.10(+0.71%) |
Aug 09, 2021 | 14.22 | 14.22 | 13.99 | 14.02 | 31,878 | +0.00(+0.00%) |
Aug 06, 2021 | 14.04 | 14.25 | 14.00 | 14.02 | 26,116 | +0.03(+0.21%) |
Aug 05, 2021 | 14.02 | 14.12 | 13.99 | 13.99 | 16,518 | +0.01(+0.07%) |
Aug 04, 2021 | 14.05 | 14.07 | 13.93 | 13.98 | 15,207 | -0.02(-0.14%) |
Aug 03, 2021 | 14.03 | 14.08 | 13.97 | 14.00 | 16,514 | +0.00(+0.00%) |
Aug 02, 2021 | 13.95 | 14.03 | 13.91 | 14.00 | 17,735 | +0.04(+0.29%) |
Jul 30, 2021 | 13.93 | 13.98 | 13.91 | 13.96 | 10,189 | +0.06(+0.43%) |
Jul 29, 2021 | 13.89 | 13.94 | 13.89 | 13.90 | 20,002 | +0.02(+0.14%) |
Jul 28, 2021 | 13.83 | 13.91 | 13.80 | 13.88 | 15,286 | +0.09(+0.65%) |
Jul 27, 2021 | 13.77 | 13.84 | 13.77 | 13.79 | 27,821 | -0.04(-0.29%) |
Jul 26, 2021 | 13.89 | 13.94 | 13.83 | 13.83 | 24,366 | -0.06(-0.43%) |
Jul 23, 2021 | 14.20 | 14.20 | 13.82 | 13.89 | 26,320 | -0.08(-0.57%) |
Jul 22, 2021 | 14.03 | 14.03 | 13.92 | 13.97 | 3,213 | -0.01(-0.07%) |
Jul 21, 2021 | 13.99 | 14.04 | 13.94 | 13.98 | 4,746 | -0.04(-0.25%) |
Jul 20, 2021 | 13.99 | 14.08 | 13.90 | 14.02 | 9,522 | +0.09(+0.61%) |
Jul 19, 2021 | 14.10 | 14.10 | 13.92 | 13.93 | 9,674 | -0.12(-0.85%) |
Jul 16, 2021 | 14.19 | 14.19 | 14.03 | 14.05 | 5,805 | -0.09(-0.64%) |
Jul 15, 2021 | 14.16 | 14.16 | 14.10 | 14.14 | 16,449 | +0.02(+0.14%) |
Jul 14, 2021 | 14.07 | 14.12 | 14.03 | 14.12 | 26,776 | +0.04(+0.28%) |
Jul 13, 2021 | 14.01 | 14.08 | 13.99 | 14.08 | 15,945 | +0.08(+0.57%) |
Jul 12, 2021 | 13.92 | 14.00 | 13.92 | 14.00 | 13,485 | +0.07(+0.50%) |
Jul 09, 2021 | 14.01 | 14.01 | 13.85 | 13.93 | 27,856 | +0.00(+0.00%) |
Jul 08, 2021 | 13.93 | 14.06 | 13.87 | 13.93 | 21,420 | +0.08(+0.58%) |
Jul 07, 2021 | 14.06 | 14.14 | 13.85 | 13.85 | 46,870 | -0.15(-1.07%) |
Jul 06, 2021 | 14.03 | 14.06 | 13.99 | 14.00 | 9,214 | -0.05(-0.36%) |
Jul 02, 2021 | 14.02 | 14.10 | 13.97 | 14.05 | 15,462 | +0.07(+0.50%) |
Jul 01, 2021 | 14.00 | 14.01 | 13.90 | 13.98 | 9,582 | +0.00(+0.00%) |
Jun 30, 2021 | 13.98 | 14.02 | 13.88 | 13.98 | 23,241 | -0.02(-0.14%) |
Jun 29, 2021 | 13.85 | 14.01 | 13.85 | 14.00 | 37,735 | +0.13(+0.94%) |
Jun 28, 2021 | 13.84 | 13.87 | 13.84 | 13.87 | 2,460 | +0.09(+0.65%) |
Jun 25, 2021 | 13.80 | 13.84 | 13.76 | 13.78 | 3,076 | -0.02(-0.14%) |
Jun 24, 2021 | 13.78 | 13.80 | 13.76 | 13.80 | 13,686 | +0.11(+0.80%) |
Jun 23, 2021 | 13.70 | 13.78 | 13.69 | 13.69 | 32,489 | -0.02(-0.15%) |
Jun 22, 2021 | 13.77 | 13.79 | 13.71 | 13.71 | 17,184 | -0.01(-0.07%) |
Jun 21, 2021 | 13.80 | 13.80 | 13.72 | 13.72 | 15,232 | -0.06(-0.44%) |
Jun 18, 2021 | 13.84 | 13.84 | 13.76 | 13.78 | 12,853 | -0.05(-0.36%) |
Jun 17, 2021 | 13.83 | 13.83 | 13.78 | 13.83 | 6,541 | +0.02(+0.14%) |
Jun 16, 2021 | 13.79 | 13.81 | 13.73 | 13.81 | 54,969 | +0.04(+0.29%) |
Jun 15, 2021 | 13.71 | 13.83 | 13.64 | 13.77 | 9,627 | +0.13(+0.95%) |
Jun 14, 2021 | 13.75 | 13.79 | 13.64 | 13.64 | 12,877 | -0.05(-0.37%) |
Jun 11, 2021 | 13.77 | 13.83 | 13.67 | 13.69 | 17,649 | -0.09(-0.65%) |
Jun 10, 2021 | 13.67 | 13.78 | 13.67 | 13.78 | 20,503 | +0.07(+0.51%) |
Jun 09, 2021 | 13.69 | 13.78 | 13.68 | 13.71 | 25,884 | +0.01(+0.07%) |
Jun 08, 2021 | 13.61 | 13.72 | 13.61 | 13.70 | 17,048 | +0.09(+0.66%) |
Jun 07, 2021 | 13.59 | 13.66 | 13.59 | 13.61 | 16,060 | -0.01(-0.07%) |
Jun 04, 2021 | 13.62 | 13.72 | 13.61 | 13.62 | 23,060 | +0.00(+0.00%) |
Jun 03, 2021 | 13.69 | 13.71 | 13.61 | 13.62 | 15,469 | -0.09(-0.66%) |
Jun 02, 2021 | 13.65 | 13.72 | 13.61 | 13.71 | 26,893 | +0.02(+0.15%) |
Jun 01, 2021 | 13.63 | 13.70 | 13.56 | 13.69 | 36,220 | +0.06(+0.44%) |
May 28, 2021 | 13.56 | 13.64 | 13.56 | 13.63 | 15,485 | +0.04(+0.29%) |
May 27, 2021 | 13.62 | 13.62 | 13.55 | 13.59 | 23,570 | +0.00(+0.00%) |
May 26, 2021 | 13.60 | 13.62 | 13.59 | 13.59 | 15,026 | -0.06(-0.44%) |
May 25, 2021 | 13.63 | 13.67 | 13.60 | 13.65 | 16,883 | +0.02(+0.15%) |
May 24, 2021 | 13.60 | 13.63 | 13.60 | 13.63 | 12,463 | +0.05(+0.37%) |
May 21, 2021 | 13.58 | 13.59 | 13.54 | 13.58 | 18,539 | +0.03(+0.22%) |
May 20, 2021 | 13.54 | 13.58 | 13.49 | 13.55 | 10,052 | +0.04(+0.30%) |
May 19, 2021 | 13.49 | 13.53 | 13.46 | 13.51 | 9,143 | +0.05(+0.37%) |
May 18, 2021 | 13.49 | 13.53 | 13.46 | 13.46 | 18,961 | +0.00(+0.00%) |
May 17, 2021 | 13.59 | 13.60 | 13.38 | 13.46 | 48,240 | -0.22(-1.61%) |
May 14, 2021 | 13.63 | 13.69 | 13.58 | 13.68 | 11,834 | +0.05(+0.37%) |
May 13, 2021 | 13.60 | 13.63 | 13.59 | 13.63 | 13,117 | +0.03(+0.22%) |
May 12, 2021 | 13.68 | 13.72 | 13.59 | 13.60 | 14,088 | -0.10(-0.73%) |
May 11, 2021 | 13.73 | 13.83 | 13.65 | 13.70 | 13,616 | -0.05(-0.36%) |
May 10, 2021 | 13.68 | 13.79 | 13.68 | 13.75 | 16,101 | +0.07(+0.51%) |
May 07, 2021 | 13.71 | 13.78 | 13.66 | 13.68 | 19,035 | +0.00(+0.00%) |
May 06, 2021 | 13.66 | 13.72 | 13.66 | 13.68 | 23,479 | +0.02(+0.15%) |
May 05, 2021 | 13.60 | 13.66 | 13.53 | 13.66 | 26,919 | +0.08(+0.59%) |
May 04, 2021 | 13.40 | 13.59 | 13.40 | 13.58 | 37,039 | +0.18(+1.34%) |