Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.21 | 15.05 | 15.42 | 89,084 | +0.08(+0.52%) | |
Jan 28, 2022 | 15.93 | 15.93 | 15.03 | 15.34 | 160,909 | -0.68(-4.25%) |
Jan 27, 2022 | 16.60 | 16.60 | 15.92 | 16.02 | 63,321 | -0.31(-1.89%) |
Jan 26, 2022 | 16.72 | 16.96 | 16.05 | 16.33 | 98,947 | -0.34(-2.07%) |
Jan 25, 2022 | 16.49 | 16.75 | 16.18 | 16.68 | 86,052 | +0.01(+0.05%) |
Jan 24, 2022 | 16.12 | 16.75 | 16.12 | 16.67 | 93,585 | +0.34(+2.06%) |
Jan 21, 2022 | 16.23 | 16.68 | 16.17 | 16.33 | 91,966 | -0.07(-0.43%) |
Jan 20, 2022 | 16.69 | 16.88 | 16.37 | 16.40 | 75,851 | -0.24(-1.43%) |
Jan 19, 2022 | 17.01 | 17.09 | 16.58 | 16.64 | 121,173 | -0.40(-2.33%) |
Jan 18, 2022 | 17.35 | 17.35 | 17.01 | 17.04 | 80,768 | -0.38(-2.18%) |
Jan 14, 2022 | 17.42 | 0 | +0.12(+0.72%) | |||
Jan 13, 2022 | 17.00 | 17.47 | 17.00 | 17.30 | 52,400 | +0.26(+1.50%) |
Jan 12, 2022 | 17.20 | 17.23 | 16.87 | 17.04 | 112,655 | -0.10(-0.57%) |
Jan 11, 2022 | 17.30 | 17.30 | 16.92 | 17.14 | 42,639 | -0.09(-0.51%) |
Jan 10, 2022 | 17.46 | 17.68 | 17.10 | 17.23 | 90,144 | -0.11(-0.66%) |
Jan 07, 2022 | 17.26 | 17.44 | 17.26 | 17.34 | 43,700 | +0.04(+0.26%) |
Jan 06, 2022 | 17.24 | 17.38 | 16.80 | 17.30 | 86,380 | +0.57(+3.44%) |
Jan 05, 2022 | 16.94 | 16.99 | 16.67 | 16.72 | 68,768 | -0.10(-0.58%) |
Jan 04, 2022 | 16.69 | 17.08 | 16.69 | 16.82 | 154,111 | +0.24(+1.44%) |
Jan 03, 2022 | 16.45 | 16.77 | 16.45 | 16.58 | 97,403 | +0.19(+1.13%) |
Dec 31, 2021 | 16.30 | 16.50 | 16.21 | 16.40 | 61,222 | +0.14(+0.87%) |
Dec 30, 2021 | 16.42 | 16.52 | 16.22 | 16.25 | 53,301 | -0.24(-1.45%) |
Dec 29, 2021 | 16.40 | 16.63 | 16.27 | 16.49 | 40,065 | +0.05(+0.32%) |
Dec 28, 2021 | 16.46 | 16.57 | 16.09 | 16.44 | 55,443 | -0.02(-0.11%) |
Dec 27, 2021 | 16.44 | 16.48 | 16.13 | 16.46 | 62,806 | +0.25(+1.53%) |
Dec 23, 2021 | 16.08 | 16.27 | 16.08 | 16.21 | 42,360 | +0.19(+1.16%) |
Dec 22, 2021 | 16.03 | 16.09 | 15.87 | 16.02 | 90,975 | +0.06(+0.39%) |
Dec 21, 2021 | 15.90 | 16.13 | 15.67 | 15.96 | 96,939 | +0.18(+1.12%) |
Dec 20, 2021 | 15.78 | 15.87 | 15.27 | 15.79 | 137,955 | -0.13(-0.83%) |
Dec 17, 2021 | 16.21 | 16.36 | 15.71 | 15.92 | 144,219 | -0.27(-1.69%) |
Dec 16, 2021 | 16.11 | 16.33 | 16.00 | 16.19 | 132,684 | +0.32(+2.00%) |
Dec 15, 2021 | 15.71 | 16.02 | 15.47 | 15.87 | 120,843 | +0.30(+1.93%) |
Dec 14, 2021 | 15.59 | 15.91 | 15.53 | 15.57 | 139,592 | -0.11(-0.73%) |
Dec 13, 2021 | 15.84 | 15.96 | 15.57 | 15.69 | 61,437 | -0.22(-1.39%) |
Dec 10, 2021 | 15.87 | 15.93 | 15.69 | 15.91 | 59,051 | +0.07(+0.45%) |
Dec 09, 2021 | 16.02 | 16.03 | 15.79 | 15.84 | 79,642 | -0.25(-1.54%) |
Dec 08, 2021 | 16.17 | 16.17 | 15.81 | 16.09 | 78,274 | +0.12(+0.77%) |
Dec 07, 2021 | 16.15 | 16.15 | 15.82 | 15.96 | 51,668 | -0.07(-0.44%) |
Dec 06, 2021 | 16.07 | 16.25 | 15.96 | 16.03 | 64,770 | +0.21(+1.33%) |
Dec 03, 2021 | 16.14 | 16.14 | 15.74 | 15.82 | 76,107 | -0.18(-1.10%) |
Dec 02, 2021 | 15.62 | 16.28 | 15.46 | 16.00 | 129,018 | +0.46(+2.93%) |
Dec 01, 2021 | 15.76 | 15.95 | 15.53 | 15.54 | 98,204 | +0.11(+0.74%) |
Nov 30, 2021 | 15.51 | 15.60 | 15.34 | 15.43 | 172,115 | -0.18(-1.12%) |
Nov 29, 2021 | 15.91 | 15.91 | 15.45 | 15.60 | 399,855 | +0.02(+0.11%) |
Nov 26, 2021 | 15.71 | 16.10 | 15.18 | 15.59 | 119,254 | -0.56(-3.48%) |
Nov 24, 2021 | 16.27 | 16.27 | 15.99 | 16.15 | 69,468 | -0.18(-1.07%) |
Nov 23, 2021 | 16.28 | 16.36 | 16.14 | 16.32 | 89,322 | +0.10(+0.59%) |
Nov 22, 2021 | 16.39 | 16.50 | 16.13 | 16.23 | 122,645 | +0.11(+0.71%) |
Nov 19, 2021 | 16.10 | 16.18 | 15.95 | 16.11 | 127,399 | -0.18(-1.13%) |
Nov 18, 2021 | 16.18 | 16.31 | 16.20 | 16.30 | 89,484 | +0.09(+0.54%) |
Nov 17, 2021 | 16.30 | 16.32 | 15.81 | 16.21 | 430,504 | -0.16(-0.96%) |
Nov 16, 2021 | 16.17 | 16.44 | 16.01 | 16.37 | 80,173 | +0.20(+1.25%) |
Nov 15, 2021 | 15.92 | 16.23 | 15.92 | 16.17 | 60,013 | +0.25(+1.60%) |
Nov 12, 2021 | 16.25 | 16.30 | 15.82 | 15.91 | 88,023 | -0.35(-2.16%) |
Nov 11, 2021 | 16.16 | 16.31 | 16.04 | 16.26 | 75,094 | +0.11(+0.71%) |
Nov 10, 2021 | 16.09 | 16.15 | 72,551 | +0.10(+0.60%) | ||
Nov 09, 2021 | 16.28 | 16.32 | 15.96 | 16.05 | 82,589 | -0.04(-0.27%) |
Nov 08, 2021 | 16.06 | 16.14 | 15.89 | 16.10 | 96,411 | +0.03(+0.16%) |
Nov 05, 2021 | 15.56 | 16.17 | 15.50 | 16.07 | 181,202 | +0.60(+3.86%) |
Nov 04, 2021 | 15.71 | 15.77 | 15.22 | 15.47 | 207,334 | -0.31(-1.95%) |
Nov 03, 2021 | 15.74 | 15.84 | 15.34 | 15.78 | 242,500 | -0.03(-0.17%) |
Nov 02, 2021 | 16.66 | 16.66 | 15.57 | 15.81 | 182,612 | -0.82(-4.91%) |
Nov 01, 2021 | 15.69 | 16.64 | 15.63 | 16.62 | 157,805 | +0.99(+6.34%) |
Oct 29, 2021 | 15.89 | 16.20 | 15.60 | 15.63 | 974,949 | -0.26(-1.66%) |
Oct 28, 2021 | 15.00 | 16.23 | 15.00 | 15.89 | 322,960 | +0.89(+5.97%) |
Oct 27, 2021 | 14.96 | 15.12 | 14.85 | 15.00 | 67,052 | +0.04(+0.23%) |
Oct 26, 2021 | 14.96 | 14.96 | 54,023 | +0.00(+0.00%) | ||
Oct 25, 2021 | 15.03 | 15.03 | 14.86 | 14.96 | 67,711 | +0.01(+0.06%) |
Oct 22, 2021 | 14.95 | 15.05 | 14.85 | 14.96 | 77,981 | -0.02(-0.12%) |
Oct 21, 2021 | 15.10 | 15.13 | 14.93 | 14.97 | 37,636 | -0.13(-0.87%) |
Oct 20, 2021 | 14.85 | 15.13 | 14.79 | 15.10 | 62,540 | +0.26(+1.77%) |
Oct 19, 2021 | 14.77 | 14.87 | 14.75 | 14.84 | 46,718 | +0.04(+0.30%) |
Oct 18, 2021 | 14.77 | 14.81 | 14.62 | 14.80 | 56,097 | +0.06(+0.42%) |
Oct 15, 2021 | 14.91 | 14.91 | 14.69 | 14.74 | 81,891 | -0.03(-0.18%) |
Oct 14, 2021 | 14.80 | 14.80 | 14.54 | 14.76 | 94,289 | +0.11(+0.78%) |
Oct 13, 2021 | 14.74 | 14.74 | 14.47 | 14.65 | 80,141 | -0.11(-0.77%) |
Oct 12, 2021 | 14.55 | 14.88 | 14.51 | 14.76 | 77,749 | +0.18(+1.20%) |
Oct 11, 2021 | 14.77 | 14.83 | 14.56 | 14.59 | 54,663 | -0.15(-1.01%) |
Oct 08, 2021 | 14.67 | 14.83 | 14.58 | 14.74 | 58,935 | +0.05(+0.36%) |
Oct 07, 2021 | 14.67 | 14.74 | 14.54 | 14.68 | 75,251 | +0.04(+0.30%) |
Oct 06, 2021 | 14.53 | 14.66 | 14.37 | 14.64 | 57,429 | +0.01(+0.06%) |
Oct 05, 2021 | 14.47 | 14.64 | 14.44 | 14.63 | 87,711 | +0.25(+1.77%) |
Oct 04, 2021 | 14.21 | 14.43 | 14.14 | 14.38 | 100,944 | +0.25(+1.74%) |
Oct 01, 2021 | 13.79 | 14.17 | 13.76 | 14.13 | 122,666 | +0.35(+2.55%) |
Sep 30, 2021 | 13.76 | 13.93 | 13.70 | 13.78 | 132,827 | +0.12(+0.90%) |
Sep 29, 2021 | 13.70 | 13.74 | 13.54 | 13.66 | 64,406 | +0.01(+0.06%) |
Sep 28, 2021 | 13.73 | 13.88 | 13.50 | 13.65 | 98,896 | -0.03(-0.19%) |
Sep 27, 2021 | 13.62 | 13.83 | 13.62 | 13.67 | 91,629 | +0.14(+1.04%) |
Sep 24, 2021 | 13.42 | 13.67 | 13.41 | 13.53 | 60,782 | +0.08(+0.59%) |
Sep 23, 2021 | 13.26 | 13.53 | 13.19 | 13.46 | 49,039 | +0.25(+1.93%) |
Sep 22, 2021 | 13.18 | 13.31 | 13.15 | 13.20 | 39,192 | +0.13(+1.01%) |
Sep 21, 2021 | 13.23 | 13.23 | 13.03 | 13.07 | 38,522 | +0.00(+0.00%) |
Sep 20, 2021 | 13.07 | 13.09 | 12.84 | 13.07 | 80,023 | -0.23(-1.71%) |
Sep 17, 2021 | 13.21 | 13.31 | 13.11 | 13.30 | 243,647 | +0.12(+0.93%) |
Sep 16, 2021 | 13.28 | 13.28 | 13.10 | 13.17 | 35,833 | +0.00(+0.00%) |
Sep 15, 2021 | 13.21 | 13.25 | 13.07 | 13.17 | 46,734 | +0.04(+0.27%) |
Sep 14, 2021 | 13.32 | 13.32 | 13.07 | 13.14 | 74,549 | -0.11(-0.86%) |
Sep 13, 2021 | 13.23 | 13.28 | 13.16 | 13.25 | 54,399 | +0.18(+1.34%) |
Sep 10, 2021 | 13.17 | 13.21 | 13.03 | 13.08 | 53,839 | -0.04(-0.33%) |
Sep 09, 2021 | 13.21 | 13.31 | 13.08 | 13.12 | 72,896 | -0.11(-0.80%) |
Sep 08, 2021 | 13.36 | 13.38 | 13.16 | 13.23 | 45,541 | -0.10(-0.78%) |
Sep 07, 2021 | 13.51 | 13.51 | 13.31 | 13.33 | 42,596 | -0.10(-0.71%) |
Sep 03, 2021 | 13.52 | 13.57 | 13.36 | 13.43 | 38,533 | -0.11(-0.84%) |
Sep 02, 2021 | 13.63 | 13.70 | 13.51 | 13.54 | 42,279 | -0.04(-0.32%) |
Sep 01, 2021 | 13.61 | 13.67 | 13.44 | 13.58 | 34,096 | +0.00(+0.00%) |
Aug 31, 2021 | 13.59 | 13.70 | 13.50 | 13.58 | 37,141 | +0.02(+0.13%) |
Aug 30, 2021 | 13.92 | 13.92 | 13.54 | 13.57 | 57,279 | -0.31(-2.26%) |
Aug 27, 2021 | 13.58 | 13.92 | 13.58 | 13.88 | 91,133 | +0.33(+2.44%) |
Aug 26, 2021 | 13.81 | 13.81 | 13.53 | 13.55 | 42,892 | -0.20(-1.46%) |
Aug 25, 2021 | 13.63 | 13.87 | 13.63 | 13.75 | 63,374 | +0.14(+1.02%) |
Aug 24, 2021 | 13.62 | 13.66 | 13.55 | 13.61 | 70,346 | -0.03(-0.26%) |
Aug 23, 2021 | 13.71 | 13.74 | 13.59 | 13.65 | 50,380 | +0.03(+0.26%) |
Aug 20, 2021 | 13.34 | 13.63 | 13.34 | 13.61 | 207,580 | +0.22(+1.63%) |
Aug 19, 2021 | 13.41 | 13.51 | 13.21 | 13.39 | 55,802 | -0.06(-0.45%) |
Aug 18, 2021 | 13.60 | 13.69 | 13.42 | 13.45 | 87,397 | -0.21(-1.53%) |
Aug 17, 2021 | 13.92 | 13.92 | 13.58 | 13.66 | 63,508 | -0.16(-1.13%) |
Aug 16, 2021 | 13.85 | 13.96 | 13.71 | 13.82 | 122,561 | +0.01(+0.06%) |
Aug 13, 2021 | 13.88 | 13.91 | 13.75 | 13.81 | 36,452 | -0.05(-0.38%) |
Aug 12, 2021 | 13.93 | 13.94 | 13.73 | 13.86 | 43,533 | -0.01(-0.06%) |
Aug 11, 2021 | 13.81 | 13.93 | 13.76 | 13.87 | 58,346 | +0.11(+0.82%) |
Aug 10, 2021 | 13.68 | 13.83 | 13.55 | 13.76 | 41,478 | +0.15(+1.09%) |
Aug 09, 2021 | 13.68 | 13.81 | 13.58 | 13.61 | 48,672 | -0.14(-1.01%) |
Aug 06, 2021 | 13.54 | 13.82 | 13.54 | 13.75 | 74,999 | +0.26(+1.94%) |
Aug 05, 2021 | 13.44 | 13.59 | 13.39 | 13.49 | 43,694 | +0.13(+0.98%) |
Aug 04, 2021 | 13.32 | 13.59 | 13.32 | 13.36 | 48,509 | -0.16(-1.16%) |
Aug 03, 2021 | 13.42 | 13.69 | 13.27 | 13.51 | 96,888 | +0.22(+1.64%) |
Aug 02, 2021 | 13.49 | 13.65 | 13.28 | 13.30 | 100,609 | -0.07(-0.52%) |
Jul 30, 2021 | 13.43 | 13.53 | 13.31 | 13.37 | 76,759 | -0.03(-0.26%) |
Jul 29, 2021 | 13.40 | 13.47 | 13.21 | 13.40 | 76,267 | +0.18(+1.38%) |
Jul 28, 2021 | 13.13 | 13.27 | 12.85 | 13.22 | 82,982 | +0.11(+0.86%) |
Jul 27, 2021 | 13.17 | 13.20 | 13.07 | 13.11 | 44,840 | -0.07(-0.53%) |
Jul 26, 2021 | 13.14 | 13.32 | 13.10 | 13.17 | 37,931 | +0.04(+0.33%) |
Jul 23, 2021 | 13.20 | 13.27 | 13.08 | 13.13 | 46,800 | +0.07(+0.53%) |
Jul 22, 2021 | 13.23 | 13.23 | 12.89 | 13.06 | 93,868 | -0.21(-1.57%) |
Jul 21, 2021 | 13.31 | 13.49 | 13.22 | 13.27 | 61,327 | +0.12(+0.93%) |
Jul 20, 2021 | 12.81 | 13.47 | 12.81 | 13.15 | 120,755 | +0.17(+1.34%) |
Jul 19, 2021 | 13.06 | 13.11 | 12.80 | 12.97 | 98,791 | -0.19(-1.46%) |
Jul 16, 2021 | 13.53 | 13.57 | 13.11 | 13.17 | 64,056 | -0.25(-1.88%) |
Jul 15, 2021 | 13.18 | 13.47 | 13.06 | 13.42 | 62,058 | +0.17(+1.31%) |
Jul 14, 2021 | 13.17 | 13.39 | 13.06 | 13.24 | 64,266 | +0.08(+0.60%) |
Jul 13, 2021 | 13.47 | 13.51 | 13.13 | 13.17 | 80,404 | -0.33(-2.45%) |
Jul 12, 2021 | 13.16 | 13.52 | 13.06 | 13.50 | 80,745 | +0.20(+1.51%) |
Jul 09, 2021 | 12.97 | 13.31 | 12.97 | 13.30 | 96,350 | +0.54(+4.23%) |
Jul 08, 2021 | 12.97 | 13.04 | 12.69 | 12.76 | 81,189 | -0.24(-1.81%) |
Jul 07, 2021 | 13.15 | 13.29 | 12.98 | 12.99 | 60,139 | -0.17(-1.32%) |
Jul 06, 2021 | 13.57 | 13.58 | 13.09 | 13.17 | 79,948 | -0.37(-2.77%) |
Jul 02, 2021 | 13.70 | 13.77 | 13.51 | 13.54 | 78,413 | -0.19(-1.40%) |
Jul 01, 2021 | 13.58 | 13.86 | 13.58 | 13.73 | 109,307 | +0.23(+1.68%) |
Jun 30, 2021 | 13.38 | 13.65 | 13.38 | 13.51 | 207,618 | +0.05(+0.39%) |
Jun 29, 2021 | 13.78 | 13.87 | 13.45 | 13.45 | 100,089 | -0.24(-1.72%) |
Jun 28, 2021 | 14.19 | 14.19 | 13.58 | 13.69 | 94,118 | -0.41(-2.90%) |
Jun 25, 2021 | 14.33 | 14.35 | 14.06 | 14.10 | 360,099 | -0.28(-1.94%) |
Jun 24, 2021 | 13.92 | 14.40 | 13.92 | 14.38 | 142,143 | +0.45(+3.25%) |
Jun 23, 2021 | 14.67 | 14.76 | 13.85 | 13.92 | 254,953 | -0.77(-5.22%) |
Jun 22, 2021 | 14.60 | 14.96 | 14.59 | 14.69 | 78,233 | -0.35(-2.32%) |
Jun 21, 2021 | 15.00 | 15.31 | 14.79 | 15.04 | 133,657 | +0.27(+1.83%) |
Jun 18, 2021 | 14.72 | 15.11 | 14.48 | 14.77 | 441,649 | +0.03(+0.24%) |
Jun 17, 2021 | 14.94 | 14.94 | 14.72 | 14.73 | 92,033 | -0.13(-0.88%) |
Jun 16, 2021 | 14.74 | 14.95 | 14.71 | 14.86 | 65,496 | +0.08(+0.53%) |
Jun 15, 2021 | 14.72 | 14.90 | 14.72 | 14.79 | 56,854 | +0.07(+0.47%) |
Jun 14, 2021 | 14.82 | 14.89 | 14.61 | 14.72 | 100,468 | -0.16(-1.05%) |
Jun 11, 2021 | 14.72 | 14.89 | 14.72 | 14.87 | 61,026 | +0.22(+1.49%) |
Jun 10, 2021 | 14.80 | 14.80 | 14.66 | 14.66 | 81,237 | -0.08(-0.53%) |
Jun 09, 2021 | 14.81 | 14.85 | 14.69 | 14.73 | 53,854 | -0.15(-0.99%) |
Jun 08, 2021 | 14.98 | 15.03 | 14.87 | 14.88 | 40,099 | -0.16(-1.04%) |
Jun 07, 2021 | 14.99 | 15.08 | 14.90 | 15.04 | 34,934 | +0.11(+0.75%) |
Jun 04, 2021 | 14.70 | 15.04 | 14.70 | 14.92 | 37,366 | -0.10(-0.69%) |
Jun 03, 2021 | 15.05 | 15.14 | 14.95 | 15.03 | 35,312 | +0.03(+0.23%) |
Jun 02, 2021 | 15.24 | 15.36 | 14.92 | 14.99 | 71,109 | -0.13(-0.86%) |
Jun 01, 2021 | 15.11 | 15.18 | 15.01 | 15.12 | 174,092 | +0.07(+0.46%) |
May 28, 2021 | 15.18 | 15.18 | 14.83 | 15.05 | 36,704 | -0.06(-0.40%) |
May 27, 2021 | 15.11 | 15.26 | 15.03 | 15.11 | 37,782 | +0.19(+1.28%) |
May 26, 2021 | 14.80 | 14.98 | 14.75 | 14.92 | 64,933 | +0.17(+1.17%) |
May 25, 2021 | 15.16 | 15.21 | 14.75 | 14.75 | 58,947 | -0.43(-2.85%) |
May 24, 2021 | 15.56 | 15.56 | 15.12 | 15.18 | 58,138 | -0.30(-1.96%) |
May 21, 2021 | 15.24 | 15.53 | 15.19 | 15.49 | 67,341 | +0.35(+2.34%) |
May 20, 2021 | 14.99 | 15.15 | 14.82 | 15.13 | 151,401 | +0.09(+0.57%) |
May 19, 2021 | 14.71 | 15.06 | 14.52 | 15.05 | 475,697 | +0.29(+1.99%) |
May 18, 2021 | 14.92 | 14.92 | 14.72 | 14.75 | 84,136 | -0.09(-0.58%) |
May 17, 2021 | 14.72 | 14.86 | 14.59 | 14.84 | 48,830 | +0.00(+0.00%) |
May 14, 2021 | 14.72 | 14.87 | 14.59 | 14.84 | 52,810 | +0.19(+1.30%) |
May 13, 2021 | 14.18 | 14.72 | 14.18 | 14.65 | 38,397 | +0.47(+3.29%) |
May 12, 2021 | 14.21 | 14.36 | 14.10 | 14.18 | 79,880 | +0.03(+0.24%) |
May 11, 2021 | 14.42 | 14.42 | 14.06 | 14.15 | 31,752 | -0.22(-1.57%) |
May 10, 2021 | 14.54 | 14.73 | 14.37 | 14.37 | 65,018 | -0.10(-0.72%) |
May 07, 2021 | 14.48 | 14.56 | 14.35 | 14.47 | 41,498 | -0.11(-0.77%) |
May 06, 2021 | 14.40 | 14.59 | 14.23 | 14.59 | 92,669 | +0.35(+2.43%) |
May 05, 2021 | 14.55 | 14.55 | 14.17 | 14.24 | 44,118 | -0.20(-1.38%) |
May 04, 2021 | 14.54 | 14.68 | 14.40 | 14.44 | 41,710 | -0.12(-0.83%) |
May 03, 2021 | 14.46 | 14.67 | 14.40 | 14.56 | 68,081 | +0.22(+1.51%) |
Apr 30, 2021 | 14.08 | 14.42 | 14.08 | 14.34 | 94,549 | +0.10(+0.73%) |
Apr 29, 2021 | 14.16 | 14.46 | 14.00 | 14.24 | 62,380 | +0.23(+1.67%) |
Apr 28, 2021 | 13.86 | 14.10 | 13.85 | 14.01 | 67,672 | +0.00(+0.00%) |
Apr 27, 2021 | 14.37 | 14.37 | 13.92 | 14.01 | 58,213 | -0.14(-0.98%) |
Apr 26, 2021 | 14.32 | 14.49 | 14.11 | 14.15 | 40,937 | -0.20(-1.39%) |
Apr 23, 2021 | 14.14 | 14.45 | 14.13 | 14.34 | 36,062 | +0.29(+2.09%) |
Apr 22, 2021 | 14.26 | 14.28 | 14.05 | 14.05 | 67,532 | -0.15(-1.04%) |
Apr 21, 2021 | 14.27 | 14.32 | 14.15 | 14.20 | 58,531 | +0.01(+0.06%) |
Apr 20, 2021 | 14.32 | 14.37 | 14.12 | 14.19 | 87,118 | -0.17(-1.20%) |
Apr 19, 2021 | 14.39 | 14.46 | 14.13 | 14.36 | 68,273 | -0.05(-0.36%) |
Apr 16, 2021 | 14.74 | 14.75 | 14.35 | 14.41 | 50,742 | -0.13(-0.89%) |
Apr 15, 2021 | 14.27 | 14.58 | 14.17 | 14.54 | 54,282 | +0.28(+1.94%) |
Apr 14, 2021 | 14.20 | 14.39 | 14.19 | 14.27 | 47,287 | +0.06(+0.43%) |
Apr 13, 2021 | 14.37 | 14.45 | 14.16 | 14.21 | 45,858 | -0.27(-1.85%) |
Apr 12, 2021 | 14.53 | 14.66 | 14.43 | 14.47 | 49,307 | -0.05(-0.36%) |
Apr 09, 2021 | 14.71 | 14.79 | 14.50 | 14.53 | 50,279 | -0.11(-0.77%) |
Apr 08, 2021 | 14.64 | 14.77 | 14.43 | 14.64 | 97,399 | -0.04(-0.29%) |
Apr 07, 2021 | 14.53 | 14.80 | 14.46 | 14.68 | 135,854 | +0.24(+1.68%) |
Apr 06, 2021 | 14.53 | 14.66 | 14.40 | 14.44 | 109,889 | -0.16(-1.07%) |
Apr 05, 2021 | 14.55 | 14.66 | 14.36 | 14.60 | 116,652 | +0.07(+0.48%) |
Apr 01, 2021 | 14.35 | 14.53 | 14.20 | 14.53 | 88,770 | +0.08(+0.54%) |
Mar 31, 2021 | 14.34 | 14.60 | 14.28 | 14.45 | 170,749 | +0.21(+1.46%) |
Mar 30, 2021 | 14.20 | 14.60 | 14.10 | 14.24 | 73,948 | +0.18(+1.29%) |
Mar 29, 2021 | 14.07 | 14.42 | 14.05 | 14.06 | 59,784 | -0.22(-1.52%) |
Mar 26, 2021 | 14.02 | 14.31 | 13.90 | 14.28 | 43,922 | +0.40(+2.87%) |
Mar 25, 2021 | 13.83 | 14.08 | 13.58 | 13.88 | 53,370 | +0.26(+1.91%) |
Mar 24, 2021 | 13.78 | 14.47 | 13.62 | 13.62 | 79,918 | -0.01(-0.06%) |
Mar 23, 2021 | 13.57 | 13.82 | 13.46 | 13.63 | 73,376 | -0.15(-1.07%) |
Mar 22, 2021 | 13.96 | 14.08 | 13.38 | 13.77 | 52,057 | -0.23(-1.67%) |
Mar 19, 2021 | 14.14 | 14.28 | 13.85 | 14.01 | 358,432 | -0.22(-1.52%) |
Mar 18, 2021 | 14.11 | 14.62 | 14.11 | 14.22 | 79,390 | +0.16(+1.17%) |
Mar 17, 2021 | 14.08 | 14.21 | 13.94 | 14.06 | 38,826 | +0.02(+0.12%) |
Mar 16, 2021 | 14.06 | 14.13 | 13.77 | 14.04 | 64,362 | +0.05(+0.37%) |
Mar 15, 2021 | 14.36 | 15.80 | 13.85 | 13.99 | 64,554 | -0.38(-2.65%) |
Mar 12, 2021 | 14.28 | 14.56 | 14.04 | 14.37 | 48,892 | +0.16(+1.10%) |
Mar 11, 2021 | 14.52 | 14.52 | 13.99 | 14.21 | 89,130 | -0.32(-2.20%) |
Mar 10, 2021 | 13.95 | 14.56 | 13.59 | 14.53 | 103,813 | +0.59(+4.25%) |
Mar 09, 2021 | 14.14 | 14.25 | 13.65 | 13.94 | 113,329 | -0.25(-1.76%) |
Mar 08, 2021 | 13.66 | 14.25 | 13.53 | 14.19 | 101,755 | +0.67(+4.96%) |
Mar 05, 2021 | 13.22 | 13.60 | 13.11 | 13.52 | 88,885 | +0.54(+4.17%) |
Mar 04, 2021 | 13.36 | 13.67 | 12.94 | 12.98 | 91,493 | -0.15(-1.18%) |
Mar 03, 2021 | 12.87 | 13.37 | 12.46 | 13.13 | 119,402 | +0.85(+6.93%) |
Mar 02, 2021 | 12.16 | 12.41 | 12.14 | 12.28 | 76,754 | +0.00(+0.00%) |
Mar 01, 2021 | 12.18 | 12.38 | 12.09 | 12.28 | 110,355 | +0.39(+3.25%) |
Feb 26, 2021 | 11.99 | 12.18 | 11.86 | 11.90 | 79,811 | -0.09(-0.79%) |
Feb 25, 2021 | 12.50 | 12.55 | 11.96 | 11.99 | 85,358 | -0.52(-4.12%) |
Feb 24, 2021 | 12.41 | 12.55 | 12.41 | 12.51 | 79,457 | +0.21(+1.75%) |
Feb 23, 2021 | 12.33 | 12.67 | 12.12 | 12.29 | 131,228 | +0.18(+1.49%) |
Feb 22, 2021 | 11.80 | 12.14 | 11.71 | 12.11 | 85,130 | +0.22(+1.88%) |
Feb 19, 2021 | 11.68 | 11.89 | 11.62 | 11.89 | 75,739 | +0.28(+2.37%) |
Feb 18, 2021 | 11.83 | 11.90 | 11.60 | 11.61 | 69,495 | -0.25(-2.10%) |
Feb 17, 2021 | 11.85 | 11.93 | 11.71 | 11.86 | 38,929 | +0.09(+0.80%) |
Feb 16, 2021 | 11.92 | 11.99 | 11.73 | 11.77 | 67,696 | -0.05(-0.44%) |
Feb 12, 2021 | 11.92 | 12.09 | 11.81 | 11.82 | 45,606 | -0.17(-1.43%) |
Feb 11, 2021 | 12.01 | 12.21 | 11.83 | 11.99 | 82,081 | +0.00(+0.00%) |
Feb 10, 2021 | 12.24 | 12.24 | 11.93 | 11.99 | 99,648 | -0.15(-1.27%) |
Feb 09, 2021 | 12.22 | 12.33 | 12.06 | 12.15 | 75,891 | -0.14(-1.15%) |
Feb 08, 2021 | 12.03 | 12.31 | 11.95 | 12.29 | 61,573 | +0.25(+2.11%) |
Feb 05, 2021 | 12.03 | 12.03 | 11.81 | 12.03 | 59,451 | +0.01(+0.07%) |
Feb 04, 2021 | 11.72 | 12.03 | 11.72 | 12.02 | 61,972 | +0.34(+2.87%) |
Feb 03, 2021 | 11.78 | 11.93 | 11.50 | 11.69 | 50,222 | -0.14(-1.16%) |
Feb 02, 2021 | 11.78 | 11.88 | 11.66 | 11.83 | 87,122 | +0.17(+1.47%) |