Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.78 | 18.02 | 17.71 | 18.02 | 164,412 | +0.58(+3.33%) |
Jan 28, 2022 | 17.35 | 17.45 | 17.20 | 17.44 | 80,143 | -0.04(-0.23%) |
Jan 27, 2022 | 17.68 | 17.74 | 17.24 | 17.48 | 126,822 | +0.24(+1.39%) |
Jan 26, 2022 | 17.32 | 17.55 | 17.20 | 17.24 | 242,197 | +0.29(+1.71%) |
Jan 25, 2022 | 16.74 | 16.99 | 16.69 | 16.95 | 283,856 | +0.00(+0.00%) |
Jan 24, 2022 | 16.63 | 16.95 | 16.41 | 16.95 | 246,063 | -0.22(-1.28%) |
Jan 21, 2022 | 17.32 | 17.32 | 17.00 | 17.17 | 288,679 | -0.15(-0.87%) |
Jan 20, 2022 | 17.42 | 17.59 | 17.30 | 17.32 | 239,723 | +0.38(+2.24%) |
Jan 19, 2022 | 16.99 | 17.05 | 16.87 | 16.94 | 272,135 | -0.53(-3.03%) |
Jan 18, 2022 | 17.37 | 17.57 | 17.32 | 17.47 | 291,115 | -0.86(-4.69%) |
Jan 14, 2022 | 18.33 | 0 | -0.68(-3.58%) | |||
Jan 13, 2022 | 18.99 | 19.14 | 18.97 | 19.01 | 161,765 | +0.29(+1.55%) |
Jan 12, 2022 | 18.56 | 18.73 | 18.47 | 18.72 | 259,350 | +0.82(+4.58%) |
Jan 11, 2022 | 17.69 | 17.92 | 17.64 | 17.90 | 699,923 | +0.25(+1.42%) |
Jan 10, 2022 | 17.79 | 17.90 | 17.58 | 17.65 | 771,827 | -0.75(-4.08%) |
Jan 07, 2022 | 18.15 | 18.43 | 18.13 | 18.40 | 69,021 | +0.43(+2.39%) |
Jan 06, 2022 | 18.08 | 18.14 | 17.92 | 17.97 | 70,706 | -0.42(-2.28%) |
Jan 05, 2022 | 18.50 | 18.70 | 18.39 | 18.39 | 127,995 | -0.05(-0.27%) |
Jan 04, 2022 | 18.25 | 18.46 | 18.23 | 18.44 | 146,052 | +0.10(+0.55%) |
Jan 03, 2022 | 18.13 | 18.36 | 18.02 | 18.34 | 296,090 | +0.42(+2.33%) |
Dec 31, 2021 | 17.91 | 18.03 | 17.85 | 17.92 | 44,348 | +0.08(+0.43%) |
Dec 30, 2021 | 18.04 | 18.04 | 17.83 | 17.84 | 160,346 | -0.27(-1.51%) |
Dec 29, 2021 | 17.93 | 18.13 | 17.88 | 18.12 | 112,441 | +0.27(+1.50%) |
Dec 28, 2021 | 17.73 | 17.86 | 17.70 | 17.85 | 109,412 | +0.03(+0.17%) |
Dec 27, 2021 | 17.53 | 17.82 | 17.49 | 17.82 | 150,386 | +0.42(+2.41%) |
Dec 23, 2021 | 17.27 | 17.43 | 17.25 | 17.40 | 156,529 | +0.17(+0.99%) |
Dec 22, 2021 | 17.08 | 17.25 | 17.04 | 17.23 | 143,066 | +0.18(+1.03%) |
Dec 21, 2021 | 16.93 | 17.08 | 16.86 | 17.05 | 173,265 | +0.04(+0.26%) |
Dec 20, 2021 | 16.99 | 17.10 | 16.92 | 17.01 | 130,295 | +0.51(+3.09%) |
Dec 17, 2021 | 16.53 | 16.67 | 16.50 | 16.50 | 92,977 | -0.31(-1.84%) |
Dec 16, 2021 | 16.88 | 16.94 | 16.73 | 16.81 | 227,223 | +0.29(+1.76%) |
Dec 15, 2021 | 16.26 | 16.52 | 16.17 | 16.52 | 111,022 | +0.56(+3.54%) |
Dec 14, 2021 | 16.04 | 16.06 | 15.90 | 15.96 | 120,490 | -0.26(-1.63%) |
Dec 13, 2021 | 16.36 | 16.36 | 16.21 | 16.22 | 93,513 | +0.04(+0.22%) |
Dec 10, 2021 | 16.13 | 16.21 | 16.08 | 16.18 | 114,683 | -0.12(-0.71%) |
Dec 09, 2021 | 16.32 | 16.37 | 16.29 | 16.30 | 88,056 | +0.10(+0.62%) |
Dec 08, 2021 | 16.00 | 16.20 | 15.93 | 16.20 | 70,966 | +0.58(+3.71%) |
Dec 07, 2021 | 15.52 | 15.67 | 15.52 | 15.62 | 144,006 | +0.44(+2.90%) |
Dec 06, 2021 | 15.28 | 15.29 | 15.08 | 15.18 | 73,671 | -0.12(-0.78%) |
Dec 03, 2021 | 15.44 | 15.46 | 15.14 | 15.30 | 83,100 | +0.12(+0.79%) |
Dec 02, 2021 | 14.94 | 15.23 | 14.94 | 15.18 | 189,335 | +0.13(+0.86%) |
Dec 01, 2021 | 15.22 | 15.34 | 15.02 | 15.05 | 121,508 | -0.02(-0.13%) |
Nov 30, 2021 | 15.27 | 15.38 | 14.93 | 15.07 | 276,388 | +0.07(+0.47%) |
Nov 29, 2021 | 15.05 | 15.22 | 14.81 | 15.00 | 146,168 | +0.46(+3.19%) |
Nov 26, 2021 | 14.80 | 14.88 | 14.52 | 14.54 | 99,554 | +0.07(+0.49%) |
Nov 24, 2021 | 14.41 | 14.47 | 14.35 | 14.46 | 76,172 | +0.00(+0.03%) |
Nov 23, 2021 | 14.41 | 14.48 | 14.37 | 14.46 | 672,800 | -0.28(-1.90%) |
Nov 22, 2021 | 14.83 | 14.90 | 14.74 | 14.74 | 145,107 | -0.33(-2.19%) |
Nov 19, 2021 | 15.20 | 15.20 | 15.04 | 15.07 | 101,513 | +0.22(+1.52%) |
Nov 18, 2021 | 14.79 | 14.86 | 14.83 | 14.85 | 122,869 | -0.19(-1.30%) |
Nov 17, 2021 | 15.05 | 15.05 | 14.94 | 15.04 | 116,528 | +0.10(+0.67%) |
Nov 16, 2021 | 15.16 | 15.19 | 14.90 | 14.94 | 199,438 | -0.23(-1.53%) |
Nov 15, 2021 | 15.24 | 15.27 | 15.15 | 15.17 | 381,287 | -0.32(-2.05%) |
Nov 12, 2021 | 15.45 | 15.55 | 15.45 | 15.49 | 72,453 | +0.06(+0.39%) |
Nov 11, 2021 | 15.49 | 15.54 | 15.39 | 15.43 | 253,614 | +0.38(+2.52%) |
Nov 10, 2021 | 15.28 | 15.05 | 124,769 | -0.65(-4.14%) | ||
Nov 09, 2021 | 15.72 | 15.80 | 15.58 | 15.70 | 107,699 | +0.37(+2.41%) |
Nov 08, 2021 | 15.29 | 15.38 | 15.24 | 15.33 | 136,093 | +0.18(+1.19%) |
Nov 05, 2021 | 15.48 | 15.52 | 15.07 | 15.15 | 147,971 | -0.48(-3.07%) |
Nov 04, 2021 | 15.97 | 16.00 | 15.48 | 15.63 | 139,175 | -0.59(-3.64%) |
Nov 03, 2021 | 15.98 | 16.25 | 15.95 | 16.22 | 167,444 | +0.70(+4.54%) |
Nov 02, 2021 | 15.34 | 15.55 | 15.26 | 15.52 | 125,954 | +0.46(+3.02%) |
Nov 01, 2021 | 15.08 | 15.12 | 14.96 | 15.06 | 113,947 | +0.56(+3.86%) |
Oct 29, 2021 | 14.43 | 14.62 | 14.40 | 14.50 | 140,950 | -0.01(-0.07%) |
Oct 28, 2021 | 14.21 | 14.51 | 14.18 | 14.51 | 105,552 | +0.00(+0.03%) |
Oct 27, 2021 | 14.60 | 14.63 | 14.50 | 14.51 | 64,696 | -0.07(-0.51%) |
Oct 26, 2021 | 14.74 | 14.58 | 97,663 | +0.10(+0.69%) | ||
Oct 25, 2021 | 14.38 | 14.52 | 14.35 | 14.48 | 85,807 | +0.36(+2.51%) |
Oct 22, 2021 | 14.00 | 14.13 | 13.99 | 14.12 | 105,078 | +0.29(+2.06%) |
Oct 21, 2021 | 13.91 | 13.95 | 13.81 | 13.84 | 91,937 | +0.11(+0.80%) |
Oct 20, 2021 | 13.59 | 13.77 | 13.54 | 13.73 | 116,945 | +0.04(+0.26%) |
Oct 19, 2021 | 13.62 | 13.71 | 13.60 | 13.70 | 122,038 | +0.56(+4.30%) |
Oct 18, 2021 | 13.09 | 13.13 | 13.05 | 13.13 | 131,852 | +0.22(+1.70%) |
Oct 15, 2021 | 12.83 | 12.95 | 12.75 | 12.91 | 299,008 | -0.06(-0.46%) |
Oct 14, 2021 | 13.17 | 13.18 | 12.91 | 12.97 | 167,313 | -0.66(-4.84%) |
Oct 13, 2021 | 13.61 | 13.64 | 13.51 | 13.63 | 81,513 | +0.13(+0.96%) |
Oct 12, 2021 | 13.66 | 13.69 | 13.48 | 13.50 | 137,312 | +0.22(+1.69%) |
Oct 11, 2021 | 13.25 | 13.40 | 13.23 | 13.28 | 123,081 | -0.27(-1.99%) |
Oct 08, 2021 | 13.70 | 13.73 | 13.54 | 13.54 | 116,661 | -0.01(-0.07%) |
Oct 07, 2021 | 13.57 | 13.65 | 13.47 | 13.55 | 90,732 | +0.24(+1.84%) |
Oct 06, 2021 | 13.13 | 13.32 | 13.10 | 13.31 | 104,459 | -0.06(-0.45%) |
Oct 05, 2021 | 13.11 | 13.43 | 13.11 | 13.37 | 396,651 | +0.57(+4.45%) |
Oct 04, 2021 | 12.98 | 13.04 | 12.76 | 12.80 | 257,432 | -0.75(-5.54%) |
Oct 01, 2021 | 13.52 | 13.58 | 13.40 | 13.55 | 179,812 | +0.01(+0.07%) |
Sep 30, 2021 | 13.66 | 13.75 | 13.50 | 13.54 | 428,319 | -0.82(-5.71%) |
Sep 29, 2021 | 14.52 | 14.53 | 14.34 | 14.36 | 123,477 | -0.16(-1.10%) |
Sep 28, 2021 | 14.55 | 14.57 | 14.39 | 14.52 | 254,573 | -0.26(-1.76%) |
Sep 27, 2021 | 14.72 | 14.84 | 14.70 | 14.78 | 381,747 | -0.44(-2.89%) |
Sep 24, 2021 | 15.43 | 15.46 | 15.18 | 15.22 | 286,295 | -0.39(-2.53%) |
Sep 23, 2021 | 15.51 | 15.67 | 15.51 | 15.62 | 95,927 | +0.38(+2.53%) |
Sep 22, 2021 | 15.19 | 15.34 | 15.18 | 15.23 | 201,494 | +0.19(+1.26%) |
Sep 21, 2021 | 15.06 | 15.12 | 14.94 | 15.04 | 124,746 | +0.31(+2.10%) |
Sep 20, 2021 | 14.69 | 14.79 | 14.62 | 14.73 | 151,214 | -0.78(-5.05%) |
Sep 17, 2021 | 15.72 | 15.72 | 15.45 | 15.51 | 96,358 | -0.27(-1.69%) |
Sep 16, 2021 | 15.86 | 15.89 | 15.66 | 15.78 | 140,589 | -0.14(-0.88%) |
Sep 15, 2021 | 15.79 | 15.92 | 15.71 | 15.92 | 115,101 | +0.45(+2.91%) |
Sep 14, 2021 | 15.51 | 15.56 | 15.42 | 15.47 | 119,172 | +0.30(+1.98%) |
Sep 13, 2021 | 15.33 | 15.33 | 15.13 | 15.17 | 124,291 | -0.18(-1.18%) |
Sep 10, 2021 | 15.39 | 15.47 | 15.29 | 15.35 | 170,158 | -0.15(-0.97%) |
Sep 09, 2021 | 15.45 | 15.58 | 15.44 | 15.50 | 134,463 | +0.34(+2.24%) |
Sep 08, 2021 | 15.09 | 15.23 | 15.06 | 15.16 | 85,368 | -0.36(-2.32%) |
Sep 07, 2021 | 15.35 | 15.58 | 15.35 | 15.52 | 138,128 | +0.65(+4.37%) |
Sep 03, 2021 | 14.85 | 14.93 | 14.79 | 14.87 | 91,959 | +0.30(+2.06%) |
Sep 02, 2021 | 14.55 | 14.58 | 14.47 | 14.57 | 66,284 | +0.27(+1.89%) |
Sep 01, 2021 | 14.30 | 14.35 | 14.23 | 14.30 | 72,929 | +0.06(+0.42%) |
Aug 31, 2021 | 14.32 | 14.47 | 14.07 | 14.24 | 122,136 | -0.33(-2.26%) |
Aug 30, 2021 | 14.41 | 14.61 | 14.41 | 14.57 | 138,061 | +0.22(+1.53%) |
Aug 27, 2021 | 14.24 | 14.37 | 14.13 | 14.35 | 86,609 | +0.12(+0.86%) |
Aug 26, 2021 | 14.12 | 14.29 | 14.12 | 14.23 | 138,572 | +0.27(+1.92%) |
Aug 25, 2021 | 13.90 | 14.01 | 13.81 | 13.96 | 157,085 | -0.06(-0.43%) |
Aug 24, 2021 | 14.04 | 14.05 | 13.89 | 14.02 | 120,559 | -0.25(-1.75%) |
Aug 23, 2021 | 14.21 | 14.30 | 14.11 | 14.27 | 77,476 | +0.16(+1.13%) |
Aug 20, 2021 | 14.29 | 14.29 | 14.01 | 14.11 | 127,114 | -0.37(-2.56%) |
Aug 19, 2021 | 14.37 | 14.60 | 14.33 | 14.48 | 128,166 | -0.26(-1.76%) |
Aug 18, 2021 | 14.78 | 14.92 | 14.72 | 14.74 | 171,636 | +0.00(+0.00%) |
Aug 17, 2021 | 14.99 | 14.99 | 14.70 | 14.74 | 53,732 | +0.02(+0.14%) |
Aug 16, 2021 | 14.76 | 14.76 | 14.58 | 14.72 | 86,033 | -0.06(-0.44%) |
Aug 13, 2021 | 14.94 | 14.94 | 14.76 | 14.79 | 47,416 | -0.21(-1.43%) |
Aug 12, 2021 | 14.94 | 15.06 | 14.87 | 15.00 | 187,688 | +0.35(+2.39%) |
Aug 11, 2021 | 14.85 | 14.87 | 14.47 | 14.65 | 179,617 | +0.55(+3.90%) |
Aug 10, 2021 | 14.00 | 14.14 | 14.00 | 14.10 | 104,599 | +0.14(+1.00%) |
Aug 09, 2021 | 14.01 | 14.01 | 13.84 | 13.96 | 85,887 | +0.17(+1.23%) |
Aug 06, 2021 | 13.87 | 13.87 | 13.70 | 13.79 | 150,859 | -0.04(-0.29%) |
Aug 05, 2021 | 14.02 | 14.02 | 13.77 | 13.83 | 43,191 | -0.15(-1.07%) |
Aug 04, 2021 | 14.03 | 14.13 | 13.95 | 13.98 | 54,589 | -0.03(-0.18%) |
Aug 03, 2021 | 14.12 | 14.12 | 13.89 | 14.01 | 216,701 | -0.42(-2.95%) |
Aug 02, 2021 | 14.12 | 14.45 | 14.03 | 14.43 | 123,332 | +0.50(+3.59%) |
Jul 30, 2021 | 13.95 | 13.98 | 13.84 | 13.93 | 63,667 | +0.22(+1.60%) |
Jul 29, 2021 | 13.66 | 13.73 | 13.52 | 13.71 | 50,421 | +0.08(+0.59%) |
Jul 28, 2021 | 13.77 | 13.77 | 13.61 | 13.63 | 111,450 | -0.35(-2.50%) |
Jul 27, 2021 | 13.91 | 14.00 | 13.84 | 13.98 | 130,428 | +0.05(+0.39%) |
Jul 26, 2021 | 13.89 | 13.96 | 13.85 | 13.93 | 43,838 | +0.12(+0.83%) |
Jul 23, 2021 | 13.73 | 13.84 | 13.70 | 13.81 | 43,181 | +0.17(+1.25%) |
Jul 22, 2021 | 13.81 | 13.81 | 13.64 | 13.64 | 44,216 | -0.21(-1.52%) |
Jul 21, 2021 | 13.62 | 13.85 | 13.62 | 13.85 | 99,896 | +0.32(+2.37%) |
Jul 20, 2021 | 13.60 | 13.64 | 13.41 | 13.53 | 290,943 | -0.14(-1.02%) |
Jul 19, 2021 | 13.59 | 13.67 | 13.50 | 13.67 | 205,250 | -0.10(-0.73%) |
Jul 16, 2021 | 13.86 | 13.86 | 13.69 | 13.77 | 66,379 | +0.06(+0.44%) |
Jul 15, 2021 | 13.91 | 13.91 | 13.68 | 13.71 | 107,924 | -0.47(-3.31%) |
Jul 14, 2021 | 14.34 | 14.34 | 14.15 | 14.18 | 64,685 | +0.11(+0.78%) |
Jul 13, 2021 | 14.20 | 14.27 | 14.07 | 14.07 | 64,272 | -0.43(-2.96%) |
Jul 12, 2021 | 14.55 | 14.55 | 14.41 | 14.50 | 129,788 | +0.07(+0.49%) |
Jul 09, 2021 | 14.17 | 14.48 | 14.09 | 14.43 | 95,166 | -0.12(-0.82%) |
Jul 08, 2021 | 14.37 | 14.58 | 14.28 | 14.55 | 150,776 | -0.20(-1.36%) |
Jul 07, 2021 | 14.79 | 14.89 | 14.66 | 14.75 | 245,308 | +0.16(+1.08%) |
Jul 06, 2021 | 14.81 | 14.92 | 14.54 | 14.59 | 65,503 | +0.05(+0.36%) |
Jul 02, 2021 | 14.45 | 14.64 | 14.43 | 14.54 | 80,126 | +0.03(+0.21%) |
Jul 01, 2021 | 14.51 | 14.62 | 14.35 | 14.51 | 103,167 | +0.03(+0.21%) |
Jun 30, 2021 | 14.50 | 14.59 | 14.33 | 14.48 | 56,692 | -0.03(-0.21%) |
Jun 29, 2021 | 14.61 | 14.61 | 14.51 | 14.51 | 84,052 | -0.01(-0.07%) |
Jun 28, 2021 | 14.62 | 14.62 | 14.38 | 14.52 | 85,511 | -0.18(-1.23%) |
Jun 25, 2021 | 14.66 | 14.78 | 14.59 | 14.70 | 75,367 | +0.10(+0.68%) |
Jun 24, 2021 | 14.55 | 14.60 | 14.50 | 14.60 | 163,587 | +0.30(+2.10%) |
Jun 23, 2021 | 14.45 | 14.45 | 14.25 | 14.30 | 72,777 | -0.27(-1.85%) |
Jun 22, 2021 | 14.62 | 14.62 | 14.47 | 14.57 | 53,936 | -0.02(-0.14%) |
Jun 21, 2021 | 14.27 | 14.59 | 14.27 | 14.59 | 78,416 | +0.38(+2.64%) |
Jun 18, 2021 | 14.37 | 14.47 | 14.12 | 14.21 | 58,010 | -0.29(-1.97%) |
Jun 17, 2021 | 14.63 | 14.63 | 14.36 | 14.50 | 130,409 | -0.34(-2.26%) |
Jun 16, 2021 | 14.92 | 15.02 | 14.79 | 14.84 | 90,844 | -0.29(-1.95%) |
Jun 15, 2021 | 15.21 | 15.27 | 15.00 | 15.13 | 102,958 | +0.10(+0.67%) |
Jun 14, 2021 | 14.96 | 15.03 | 14.82 | 15.03 | 116,195 | -0.02(-0.13%) |
Jun 11, 2021 | 15.04 | 15.05 | 14.85 | 15.05 | 117,674 | -0.08(-0.53%) |
Jun 10, 2021 | 15.15 | 15.22 | 15.05 | 15.13 | 90,853 | +0.13(+0.84%) |
Jun 09, 2021 | 14.99 | 15.06 | 14.96 | 15.00 | 84,544 | +0.18(+1.24%) |
Jun 08, 2021 | 14.94 | 14.94 | 14.75 | 14.82 | 193,718 | -0.29(-1.95%) |
Jun 07, 2021 | 15.00 | 15.16 | 14.95 | 15.12 | 142,326 | +0.23(+1.55%) |
Jun 04, 2021 | 14.96 | 15.00 | 14.80 | 14.88 | 138,458 | +0.29(+1.95%) |
Jun 03, 2021 | 14.40 | 14.61 | 14.35 | 14.60 | 95,863 | +0.16(+1.11%) |
Jun 02, 2021 | 14.50 | 14.50 | 14.32 | 14.44 | 127,489 | +0.25(+1.76%) |
Jun 01, 2021 | 14.09 | 14.28 | 14.09 | 14.19 | 97,861 | +0.37(+2.68%) |
May 28, 2021 | 13.85 | 13.90 | 13.76 | 13.82 | 40,979 | +0.07(+0.51%) |
May 27, 2021 | 13.64 | 13.86 | 13.58 | 13.75 | 56,737 | -0.05(-0.36%) |
May 26, 2021 | 13.89 | 13.89 | 13.76 | 13.80 | 113,105 | -0.24(-1.71%) |
May 25, 2021 | 14.15 | 14.21 | 13.98 | 14.04 | 98,011 | -0.07(-0.50%) |
May 24, 2021 | 14.20 | 14.20 | 14.04 | 14.11 | 72,270 | +0.07(+0.50%) |
May 21, 2021 | 13.98 | 14.14 | 13.94 | 14.04 | 80,750 | +0.29(+2.11%) |
May 20, 2021 | 13.65 | 13.77 | 13.55 | 13.75 | 101,115 | +0.35(+2.61%) |
May 19, 2021 | 13.21 | 13.42 | 13.16 | 13.40 | 40,656 | +0.00(+0.00%) |
May 18, 2021 | 13.51 | 13.51 | 13.30 | 13.40 | 82,658 | +0.65(+5.10%) |
May 17, 2021 | 12.85 | 12.85 | 12.70 | 12.75 | 90,245 | -0.04(-0.31%) |
May 14, 2021 | 12.25 | 12.81 | 12.25 | 12.79 | 70,923 | +0.24(+1.91%) |
May 13, 2021 | 12.20 | 12.79 | 12.20 | 12.55 | 118,349 | +0.04(+0.28%) |
May 12, 2021 | 12.54 | 12.70 | 12.44 | 12.52 | 147,669 | -0.43(-3.36%) |
May 11, 2021 | 12.87 | 13.07 | 12.78 | 12.95 | 455,391 | -0.39(-2.92%) |
May 10, 2021 | 13.64 | 13.71 | 13.33 | 13.34 | 113,068 | +0.25(+1.93%) |
May 07, 2021 | 13.01 | 13.10 | 12.90 | 13.09 | 86,103 | -0.09(-0.70%) |
May 06, 2021 | 13.54 | 13.54 | 13.11 | 13.18 | 244,852 | +0.20(+1.54%) |
May 05, 2021 | 12.87 | 12.98 | 12.83 | 12.98 | 153,463 | +0.80(+6.61%) |
May 04, 2021 | 12.24 | 12.30 | 12.00 | 12.18 | 79,697 | -0.16(-1.30%) |
May 03, 2021 | 12.37 | 12.38 | 12.27 | 12.34 | 131,117 | -0.11(-0.92%) |
Apr 30, 2021 | 12.66 | 12.66 | 12.36 | 12.45 | 62,900 | -0.14(-1.11%) |
Apr 29, 2021 | 12.87 | 12.87 | 12.52 | 12.59 | 260,829 | -0.11(-0.87%) |
Apr 28, 2021 | 12.59 | 12.74 | 12.48 | 12.70 | 227,617 | +0.13(+1.03%) |
Apr 27, 2021 | 12.57 | 12.58 | 12.48 | 12.57 | 164,618 | +0.04(+0.32%) |
Apr 26, 2021 | 12.60 | 12.67 | 12.53 | 12.53 | 51,544 | +0.20(+1.62%) |
Apr 23, 2021 | 12.32 | 12.38 | 12.27 | 12.33 | 100,400 | +0.33(+2.75%) |
Apr 22, 2021 | 12.13 | 12.13 | 11.94 | 12.00 | 66,664 | -0.29(-2.36%) |
Apr 21, 2021 | 11.98 | 12.33 | 11.98 | 12.29 | 64,490 | +0.22(+1.82%) |
Apr 20, 2021 | 12.28 | 12.28 | 12.07 | 12.07 | 44,386 | -0.29(-2.35%) |
Apr 19, 2021 | 12.37 | 12.43 | 12.29 | 12.36 | 53,354 | -0.01(-0.08%) |
Apr 16, 2021 | 12.15 | 12.38 | 12.15 | 12.37 | 107,200 | +0.42(+3.51%) |
Apr 15, 2021 | 11.88 | 12.00 | 11.83 | 11.95 | 32,453 | +0.16(+1.36%) |
Apr 14, 2021 | 11.75 | 11.85 | 11.71 | 11.79 | 152,549 | -0.34(-2.76%) |
Apr 13, 2021 | 12.04 | 12.19 | 12.04 | 12.12 | 142,411 | +0.18(+1.46%) |
Apr 12, 2021 | 12.03 | 12.03 | 11.89 | 11.95 | 58,293 | -0.24(-1.97%) |
Apr 09, 2021 | 12.25 | 12.25 | 12.16 | 12.19 | 44,300 | +0.07(+0.62%) |
Apr 08, 2021 | 12.28 | 12.28 | 12.06 | 12.12 | 54,913 | +0.08(+0.70%) |
Apr 07, 2021 | 11.97 | 12.13 | 11.97 | 12.03 | 67,884 | +0.28(+2.39%) |
Apr 06, 2021 | 11.92 | 11.92 | 11.70 | 11.75 | 88,025 | -0.29(-2.41%) |
Apr 05, 2021 | 12.05 | 12.05 | 11.56 | 12.04 | 105,554 | +0.24(+2.08%) |
Apr 01, 2021 | 11.53 | 11.80 | 11.53 | 11.79 | 70,300 | +0.14(+1.24%) |
Mar 31, 2021 | 11.80 | 11.80 | 11.60 | 11.65 | 35,898 | +0.05(+0.43%) |
Mar 30, 2021 | 11.55 | 11.66 | 11.46 | 11.60 | 79,287 | +0.30(+2.67%) |
Mar 29, 2021 | 11.37 | 11.37 | 11.20 | 11.30 | 54,342 | -0.25(-2.18%) |
Mar 26, 2021 | 11.36 | 11.55 | 11.30 | 11.55 | 237,700 | +0.61(+5.58%) |
Mar 25, 2021 | 10.66 | 10.95 | 10.60 | 10.94 | 87,100 | +0.12(+1.11%) |
Mar 24, 2021 | 10.77 | 10.89 | 10.65 | 10.82 | 170,621 | -0.30(-2.70%) |
Mar 23, 2021 | 11.26 | 11.44 | 11.05 | 11.12 | 180,182 | -0.88(-7.33%) |
Mar 22, 2021 | 12.06 | 12.13 | 11.88 | 12.00 | 384,307 | -0.14(-1.15%) |
Mar 19, 2021 | 11.95 | 12.15 | 11.80 | 12.14 | 72,800 | +0.16(+1.34%) |
Mar 18, 2021 | 11.63 | 12.15 | 11.63 | 11.98 | 67,711 | +0.18(+1.53%) |
Mar 17, 2021 | 11.37 | 11.82 | 11.37 | 11.80 | 102,569 | +0.37(+3.24%) |
Mar 16, 2021 | 11.57 | 11.57 | 11.38 | 11.43 | 107,913 | +0.06(+0.57%) |
Mar 15, 2021 | 11.29 | 11.45 | 11.29 | 11.37 | 99,051 | -0.05(-0.48%) |
Mar 12, 2021 | 11.30 | 11.42 | 11.26 | 11.42 | 90,200 | -0.13(-1.13%) |
Mar 11, 2021 | 11.41 | 11.55 | 11.29 | 11.55 | 295,809 | +0.38(+3.36%) |
Mar 10, 2021 | 11.07 | 11.21 | 11.00 | 11.17 | 213,895 | +0.10(+0.94%) |
Mar 09, 2021 | 10.86 | 11.11 | 10.86 | 11.07 | 275,776 | +0.57(+5.39%) |
Mar 08, 2021 | 10.41 | 10.62 | 10.34 | 10.50 | 97,112 | -0.39(-3.54%) |
Mar 05, 2021 | 10.82 | 10.89 | 10.70 | 10.89 | 46,800 | +0.17(+1.59%) |
Mar 04, 2021 | 10.88 | 10.95 | 10.67 | 10.72 | 110,661 | -0.29(-2.63%) |
Mar 03, 2021 | 11.11 | 11.11 | 10.97 | 11.01 | 76,546 | -0.13(-1.17%) |
Mar 02, 2021 | 11.12 | 11.18 | 11.07 | 11.14 | 45,652 | -0.02(-0.18%) |
Mar 01, 2021 | 11.07 | 11.21 | 10.99 | 11.16 | 60,338 | +0.41(+3.81%) |
Feb 26, 2021 | 10.93 | 10.98 | 10.66 | 10.75 | 82,800 | -0.26(-2.36%) |
Feb 25, 2021 | 11.41 | 11.41 | 11.01 | 11.01 | 45,608 | -0.29(-2.57%) |
Feb 24, 2021 | 11.07 | 11.35 | 11.02 | 11.30 | 161,107 | +0.70(+6.60%) |
Feb 23, 2021 | 10.57 | 10.61 | 10.35 | 10.60 | 104,144 | +0.10(+0.95%) |
Feb 22, 2021 | 10.40 | 10.58 | 10.40 | 10.50 | 125,260 | +0.07(+0.67%) |
Feb 19, 2021 | 10.34 | 10.48 | 10.34 | 10.43 | 244,800 | +0.29(+2.91%) |
Feb 18, 2021 | 10.19 | 10.19 | 10.02 | 10.13 | 73,876 | -0.21(-2.08%) |
Feb 17, 2021 | 10.27 | 10.35 | 10.19 | 10.35 | 179,829 | +0.31(+3.05%) |
Feb 16, 2021 | 10.13 | 10.14 | 10.00 | 10.04 | 215,738 | -0.33(-3.22%) |
Feb 12, 2021 | 10.26 | 10.40 | 10.20 | 10.38 | 193,100 | -0.14(-1.35%) |
Feb 11, 2021 | 10.45 | 10.55 | 10.39 | 10.52 | 215,045 | +0.25(+2.44%) |
Feb 10, 2021 | 10.15 | 10.30 | 10.07 | 10.27 | 316,592 | -0.72(-6.55%) |
Feb 09, 2021 | 10.94 | 10.99 | 10.86 | 10.99 | 127,054 | +0.15(+1.41%) |
Feb 08, 2021 | 10.86 | 10.90 | 10.73 | 10.84 | 73,016 | -0.05(-0.49%) |
Feb 05, 2021 | 10.77 | 10.91 | 10.75 | 10.89 | 52,600 | +0.31(+2.93%) |
Feb 04, 2021 | 10.60 | 10.62 | 10.52 | 10.58 | 38,807 | -0.43(-3.91%) |
Feb 03, 2021 | 10.90 | 11.01 | 10.90 | 11.01 | 45,222 | +0.23(+2.13%) |
Feb 02, 2021 | 10.83 | 10.88 | 10.75 | 10.78 | 498,192 | -0.15(-1.37%) |