Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.88 | 15.91 | 15.54 | 15.71 | 378,258 | -0.28(-1.77%) |
Nov 29, 2021 | 16.26 | 16.26 | 15.85 | 15.99 | 190,846 | -0.02(-0.11%) |
Nov 26, 2021 | 16.18 | 16.34 | 15.74 | 16.01 | 194,165 | -0.51(-3.10%) |
Nov 24, 2021 | 16.77 | 16.77 | 16.47 | 16.52 | 123,025 | -0.30(-1.80%) |
Nov 23, 2021 | 16.66 | 16.90 | 16.66 | 16.82 | 137,177 | +0.08(+0.50%) |
Nov 22, 2021 | 16.41 | 16.87 | 16.30 | 16.74 | 143,368 | +0.43(+2.63%) |
Nov 19, 2021 | 16.31 | 16.53 | 16.24 | 16.31 | 105,594 | -0.19(-1.16%) |
Nov 18, 2021 | 16.65 | 16.52 | 16.44 | 16.50 | 102,596 | -0.14(-0.82%) |
Nov 17, 2021 | 16.97 | 17.03 | 16.45 | 16.64 | 201,253 | -0.39(-2.31%) |
Nov 16, 2021 | 16.96 | 17.24 | 16.88 | 17.03 | 156,361 | +0.12(+0.70%) |
Nov 15, 2021 | 17.03 | 17.19 | 16.82 | 16.91 | 188,876 | -0.05(-0.32%) |
Nov 12, 2021 | 16.80 | 17.11 | 16.59 | 16.97 | 153,776 | +0.24(+1.41%) |
Nov 11, 2021 | 16.59 | 16.86 | 16.48 | 16.73 | 75,799 | +0.14(+0.82%) |
Nov 10, 2021 | 16.64 | 16.59 | 89,866 | -0.05(-0.27%) | ||
Nov 09, 2021 | 16.55 | 16.73 | 16.50 | 16.64 | 134,305 | -0.01(-0.05%) |
Nov 08, 2021 | 17.13 | 17.16 | 16.58 | 16.65 | 94,109 | -0.29(-1.71%) |
Nov 05, 2021 | 16.68 | 17.07 | 16.58 | 16.94 | 207,202 | +0.40(+2.41%) |
Nov 04, 2021 | 16.56 | 16.79 | 16.32 | 16.54 | 456,863 | -0.01(-0.05%) |
Nov 03, 2021 | 16.35 | 16.79 | 16.16 | 16.55 | 265,601 | +0.16(+1.00%) |
Nov 02, 2021 | 16.22 | 16.55 | 15.95 | 16.39 | 209,906 | +0.15(+0.89%) |
Nov 01, 2021 | 15.82 | 16.32 | 15.80 | 16.24 | 185,726 | +0.44(+2.81%) |
Oct 29, 2021 | 15.90 | 15.91 | 15.55 | 15.80 | 187,178 | -0.11(-0.68%) |
Oct 28, 2021 | 15.83 | 16.11 | 15.71 | 15.91 | 259,360 | +0.05(+0.34%) |
Oct 27, 2021 | 15.87 | 15.94 | 15.80 | 15.85 | 158,479 | -0.05(-0.34%) |
Oct 26, 2021 | 15.94 | 15.91 | 126,163 | -0.10(-0.62%) | ||
Oct 25, 2021 | 15.82 | 16.01 | 167,305 | +0.13(+0.80%) | ||
Oct 22, 2021 | 15.86 | 15.97 | 15.79 | 15.88 | 102,886 | +0.00(+0.00%) |
Oct 21, 2021 | 15.78 | 16.03 | 15.58 | 15.88 | 176,517 | +0.03(+0.17%) |
Oct 20, 2021 | 15.74 | 15.93 | 15.54 | 15.85 | 137,388 | +0.09(+0.58%) |
Oct 19, 2021 | 16.11 | 16.11 | 15.69 | 15.76 | 178,941 | -0.23(-1.42%) |
Oct 18, 2021 | 15.92 | 16.15 | 15.86 | 15.99 | 145,212 | +0.01(+0.06%) |
Oct 15, 2021 | 16.32 | 16.32 | 15.96 | 15.98 | 318,772 | -0.15(-0.96%) |
Oct 14, 2021 | 16.09 | 16.52 | 15.94 | 16.13 | 228,894 | +0.20(+1.25%) |
Oct 13, 2021 | 15.96 | 16.11 | 15.15 | 15.93 | 156,716 | -0.15(-0.90%) |
Oct 12, 2021 | 16.30 | 16.32 | 16.00 | 16.08 | 207,993 | -0.19(-1.17%) |
Oct 11, 2021 | 16.20 | 16.68 | 16.16 | 16.27 | 251,484 | +0.10(+0.62%) |
Oct 08, 2021 | 17.26 | 17.27 | 15.20 | 16.17 | 745,776 | -1.30(-7.43%) |
Oct 07, 2021 | 16.11 | 17.64 | 15.98 | 17.47 | 807,540 | +2.30(+15.20%) |
Oct 06, 2021 | 14.88 | 15.16 | 14.67 | 15.16 | 316,977 | +0.31(+2.08%) |
Oct 05, 2021 | 14.64 | 14.89 | 14.45 | 14.85 | 316,867 | +0.20(+1.36%) |
Oct 04, 2021 | 14.47 | 14.72 | 14.44 | 14.65 | 100,907 | +0.10(+0.69%) |
Oct 01, 2021 | 14.37 | 14.62 | 14.20 | 14.55 | 162,801 | +0.24(+1.71%) |
Sep 30, 2021 | 14.45 | 14.54 | 14.21 | 14.31 | 177,912 | -0.05(-0.38%) |
Sep 29, 2021 | 14.25 | 14.44 | 14.17 | 14.36 | 126,566 | +0.12(+0.83%) |
Sep 28, 2021 | 14.28 | 14.42 | 13.08 | 14.25 | 141,644 | -0.09(-0.63%) |
Sep 27, 2021 | 14.10 | 14.48 | 14.10 | 14.34 | 104,338 | +0.19(+1.35%) |
Sep 24, 2021 | 13.92 | 14.21 | 13.85 | 14.15 | 97,231 | +0.17(+1.23%) |
Sep 23, 2021 | 13.53 | 14.01 | 13.53 | 13.97 | 163,953 | +0.45(+3.36%) |
Sep 22, 2021 | 13.43 | 13.66 | 13.43 | 13.52 | 101,188 | +0.21(+1.57%) |
Sep 21, 2021 | 13.66 | 13.71 | 13.27 | 13.31 | 123,043 | -0.34(-2.46%) |
Sep 20, 2021 | 13.05 | 13.69 | 13.05 | 13.65 | 267,816 | +0.32(+2.38%) |
Sep 17, 2021 | 13.63 | 13.79 | 13.27 | 13.33 | 1,105,001 | -0.28(-2.07%) |
Sep 16, 2021 | 13.84 | 13.84 | 13.53 | 13.61 | 111,637 | -0.27(-1.96%) |
Sep 15, 2021 | 13.72 | 13.88 | 13.66 | 13.88 | 159,654 | +0.18(+1.32%) |
Sep 14, 2021 | 14.02 | 14.03 | 13.63 | 13.70 | 112,749 | -0.26(-1.88%) |
Sep 13, 2021 | 14.24 | 14.29 | 13.77 | 13.96 | 139,194 | -0.17(-1.22%) |
Sep 10, 2021 | 14.07 | 14.39 | 13.93 | 14.14 | 110,491 | +0.12(+0.84%) |
Sep 09, 2021 | 14.10 | 14.26 | 13.99 | 14.02 | 115,311 | -0.05(-0.32%) |
Sep 08, 2021 | 13.95 | 14.14 | 13.95 | 14.06 | 84,137 | -0.04(-0.26%) |
Sep 07, 2021 | 14.40 | 14.40 | 14.10 | 14.10 | 80,242 | -0.25(-1.77%) |
Sep 03, 2021 | 14.43 | 14.43 | 14.19 | 14.35 | 65,192 | -0.07(-0.50%) |
Sep 02, 2021 | 14.46 | 14.59 | 14.39 | 14.43 | 86,391 | +0.00(+0.00%) |
Sep 01, 2021 | 13.87 | 14.46 | 13.87 | 14.43 | 74,439 | +0.09(+0.63%) |
Aug 31, 2021 | 14.15 | 14.44 | 14.15 | 14.34 | 126,480 | +0.16(+1.15%) |
Aug 30, 2021 | 14.42 | 14.42 | 14.15 | 14.17 | 98,409 | -0.25(-1.76%) |
Aug 27, 2021 | 13.66 | 14.47 | 13.66 | 14.43 | 253,484 | +0.77(+5.65%) |
Aug 26, 2021 | 13.99 | 13.99 | 13.65 | 13.66 | 154,865 | -0.40(-2.84%) |
Aug 25, 2021 | 14.16 | 14.27 | 14.02 | 14.05 | 248,926 | -0.19(-1.34%) |
Aug 24, 2021 | 14.34 | 14.38 | 14.17 | 14.25 | 191,250 | -0.11(-0.75%) |
Aug 23, 2021 | 14.49 | 14.61 | 14.28 | 14.35 | 242,878 | -0.16(-1.11%) |
Aug 20, 2021 | 13.79 | 14.52 | 13.79 | 14.51 | 1,251,932 | +0.68(+4.94%) |
Aug 19, 2021 | 13.33 | 13.98 | 13.08 | 13.83 | 321,103 | +0.35(+2.60%) |
Aug 18, 2021 | 13.59 | 13.80 | 13.44 | 13.48 | 149,346 | -0.18(-1.32%) |
Aug 17, 2021 | 13.80 | 13.83 | 13.52 | 13.66 | 119,079 | -0.23(-1.68%) |
Aug 16, 2021 | 13.88 | 14.07 | 13.62 | 13.89 | 353,270 | -0.04(-0.26%) |
Aug 13, 2021 | 13.63 | 13.96 | 13.53 | 13.93 | 308,465 | +0.36(+2.65%) |
Aug 12, 2021 | 13.30 | 13.66 | 13.22 | 13.57 | 173,944 | +0.30(+2.24%) |
Aug 11, 2021 | 12.99 | 13.35 | 12.99 | 13.27 | 126,413 | +0.30(+2.29%) |
Aug 10, 2021 | 12.85 | 13.04 | 12.73 | 12.98 | 147,349 | +0.06(+0.49%) |
Aug 09, 2021 | 12.95 | 13.08 | 12.73 | 12.91 | 141,112 | -0.06(-0.48%) |
Aug 06, 2021 | 13.16 | 13.26 | 12.96 | 12.98 | 138,567 | -0.13(-0.96%) |
Aug 05, 2021 | 13.13 | 13.25 | 12.91 | 13.10 | 201,476 | +0.00(+0.00%) |
Aug 04, 2021 | 13.36 | 13.40 | 12.98 | 13.10 | 240,838 | -0.40(-3.00%) |
Aug 03, 2021 | 13.31 | 13.70 | 13.08 | 13.51 | 245,921 | +0.22(+1.69%) |
Aug 02, 2021 | 13.86 | 14.13 | 13.23 | 13.28 | 430,755 | -0.65(-4.65%) |
Jul 30, 2021 | 14.45 | 14.51 | 13.89 | 13.93 | 251,474 | -0.52(-3.61%) |
Jul 29, 2021 | 14.31 | 14.70 | 14.19 | 14.45 | 330,473 | +0.18(+1.26%) |
Jul 28, 2021 | 14.14 | 14.32 | 13.81 | 14.27 | 243,211 | +0.13(+0.89%) |
Jul 27, 2021 | 14.40 | 14.48 | 13.88 | 14.15 | 291,958 | -0.50(-3.44%) |
Jul 26, 2021 | 14.61 | 14.75 | 14.45 | 14.65 | 341,177 | +0.10(+0.68%) |
Jul 23, 2021 | 14.13 | 14.66 | 13.94 | 14.55 | 362,946 | +0.41(+2.93%) |
Jul 22, 2021 | 13.04 | 14.84 | 13.04 | 14.14 | 891,002 | +1.76(+14.24%) |
Jul 21, 2021 | 12.32 | 12.59 | 12.28 | 12.37 | 163,441 | +0.12(+0.95%) |
Jul 20, 2021 | 12.09 | 12.45 | 12.09 | 12.26 | 135,549 | +0.22(+1.87%) |
Jul 19, 2021 | 12.17 | 12.28 | 11.94 | 12.03 | 172,868 | -0.28(-2.26%) |
Jul 16, 2021 | 12.50 | 12.50 | 12.24 | 12.31 | 194,608 | -0.01(-0.07%) |
Jul 15, 2021 | 12.29 | 12.36 | 12.21 | 12.32 | 81,426 | -0.01(-0.07%) |
Jul 14, 2021 | 12.35 | 12.42 | 12.24 | 12.33 | 80,196 | +0.04(+0.37%) |
Jul 13, 2021 | 12.37 | 12.45 | 12.25 | 12.28 | 77,302 | -0.17(-1.37%) |
Jul 12, 2021 | 12.41 | 12.56 | 12.36 | 12.46 | 60,743 | -0.05(-0.43%) |
Jul 09, 2021 | 12.42 | 12.56 | 12.37 | 12.51 | 73,314 | +0.23(+1.90%) |
Jul 08, 2021 | 12.51 | 12.51 | 12.14 | 12.28 | 131,760 | -0.15(-1.23%) |
Jul 07, 2021 | 12.39 | 12.56 | 12.28 | 12.43 | 102,407 | +0.03(+0.22%) |
Jul 06, 2021 | 12.82 | 12.82 | 12.32 | 12.40 | 140,358 | -0.41(-3.23%) |
Jul 02, 2021 | 12.96 | 12.99 | 12.79 | 12.82 | 102,614 | -0.13(-1.04%) |
Jul 01, 2021 | 13.00 | 13.06 | 12.85 | 12.95 | 185,280 | +0.04(+0.28%) |
Jun 30, 2021 | 12.81 | 12.99 | 12.65 | 12.91 | 107,216 | +0.08(+0.63%) |
Jun 29, 2021 | 12.84 | 12.91 | 12.77 | 12.83 | 87,209 | +0.02(+0.14%) |
Jun 28, 2021 | 13.08 | 13.08 | 12.77 | 12.82 | 177,342 | -0.37(-2.80%) |
Jun 25, 2021 | 13.13 | 13.37 | 13.13 | 13.18 | 259,990 | +0.06(+0.48%) |
Jun 24, 2021 | 13.04 | 13.17 | 12.89 | 13.12 | 102,999 | +0.14(+1.11%) |
Jun 23, 2021 | 12.99 | 13.11 | 12.88 | 12.98 | 183,011 | +0.00(+0.00%) |
Jun 22, 2021 | 13.04 | 13.14 | 12.80 | 12.98 | 140,493 | -0.06(-0.48%) |
Jun 21, 2021 | 13.19 | 13.19 | 12.94 | 13.04 | 106,381 | +0.16(+1.26%) |
Jun 18, 2021 | 12.82 | 13.11 | 12.75 | 12.88 | 437,093 | -0.18(-1.38%) |
Jun 17, 2021 | 13.34 | 13.39 | 13.05 | 13.06 | 226,850 | -0.29(-2.16%) |
Jun 16, 2021 | 13.73 | 13.73 | 13.32 | 13.35 | 221,827 | -0.17(-1.26%) |
Jun 15, 2021 | 13.61 | 13.61 | 13.44 | 13.52 | 248,707 | -0.04(-0.33%) |
Jun 14, 2021 | 13.71 | 13.79 | 13.44 | 13.56 | 77,685 | -0.09(-0.66%) |
Jun 11, 2021 | 13.84 | 13.89 | 13.61 | 13.65 | 122,196 | -0.11(-0.78%) |
Jun 10, 2021 | 13.54 | 13.79 | 13.49 | 13.76 | 186,873 | +0.29(+2.14%) |
Jun 09, 2021 | 13.55 | 13.58 | 13.35 | 13.47 | 109,479 | -0.05(-0.40%) |
Jun 08, 2021 | 13.27 | 13.55 | 13.19 | 13.53 | 109,608 | +0.24(+1.83%) |
Jun 07, 2021 | 13.25 | 13.35 | 13.17 | 13.28 | 131,988 | +0.06(+0.48%) |
Jun 04, 2021 | 13.00 | 13.32 | 13.00 | 13.22 | 111,722 | +0.04(+0.34%) |
Jun 03, 2021 | 13.09 | 13.22 | 12.99 | 13.17 | 77,274 | +0.02(+0.14%) |
Jun 02, 2021 | 13.34 | 13.34 | 13.07 | 13.16 | 88,763 | -0.11(-0.81%) |
Jun 01, 2021 | 13.22 | 13.40 | 13.12 | 13.26 | 156,471 | +0.15(+1.17%) |
May 28, 2021 | 13.22 | 13.22 | 12.98 | 13.11 | 78,309 | -0.03(-0.21%) |
May 27, 2021 | 13.07 | 13.24 | 13.06 | 13.14 | 113,189 | +0.17(+1.32%) |
May 26, 2021 | 12.94 | 13.01 | 12.87 | 12.97 | 87,519 | +0.11(+0.84%) |
May 25, 2021 | 13.20 | 13.27 | 12.84 | 12.86 | 128,221 | -0.33(-2.52%) |
May 24, 2021 | 13.16 | 13.27 | 13.01 | 13.19 | 108,767 | +0.11(+0.83%) |
May 21, 2021 | 13.05 | 13.19 | 12.96 | 13.08 | 285,786 | +0.14(+1.11%) |
May 20, 2021 | 12.91 | 12.95 | 12.65 | 12.94 | 139,369 | +0.08(+0.63%) |
May 19, 2021 | 12.83 | 12.98 | 12.59 | 12.86 | 116,180 | -0.17(-1.31%) |
May 18, 2021 | 13.13 | 13.19 | 12.99 | 13.03 | 171,014 | -0.08(-0.62%) |
May 17, 2021 | 13.14 | 13.21 | 13.02 | 13.11 | 102,197 | -0.03(-0.21%) |
May 14, 2021 | 13.02 | 13.14 | 12.92 | 13.14 | 132,858 | +0.12(+0.90%) |
May 13, 2021 | 12.64 | 13.02 | 12.64 | 13.02 | 113,248 | +0.38(+2.99%) |
May 12, 2021 | 12.82 | 12.91 | 12.58 | 12.64 | 128,479 | -0.17(-1.33%) |
May 11, 2021 | 12.91 | 13.17 | 12.72 | 12.82 | 158,744 | -0.35(-2.64%) |
May 10, 2021 | 13.36 | 13.44 | 13.13 | 13.16 | 176,743 | -0.19(-1.40%) |
May 07, 2021 | 13.23 | 13.36 | 13.08 | 13.35 | 118,992 | +0.09(+0.67%) |
May 06, 2021 | 13.25 | 13.30 | 12.81 | 13.26 | 152,743 | +0.00(+0.00%) |
May 05, 2021 | 13.17 | 13.27 | 12.92 | 13.26 | 160,688 | +0.18(+1.36%) |
May 04, 2021 | 12.89 | 13.17 | 12.83 | 13.08 | 188,982 | +0.20(+1.52%) |
May 03, 2021 | 12.59 | 12.93 | 12.58 | 12.89 | 293,360 | +0.32(+2.55%) |
Apr 30, 2021 | 12.55 | 12.62 | 12.41 | 12.57 | 257,478 | +0.00(+0.00%) |
Apr 29, 2021 | 12.53 | 12.60 | 12.46 | 12.57 | 105,694 | +0.13(+1.07%) |
Apr 28, 2021 | 12.55 | 12.55 | 12.34 | 12.43 | 142,824 | +0.05(+0.43%) |
Apr 27, 2021 | 12.49 | 12.55 | 12.34 | 12.38 | 239,809 | -0.07(-0.57%) |
Apr 26, 2021 | 12.60 | 12.86 | 12.43 | 12.45 | 252,787 | -0.11(-0.85%) |
Apr 23, 2021 | 12.45 | 12.64 | 12.36 | 12.56 | 222,556 | +0.15(+1.22%) |
Apr 22, 2021 | 12.71 | 12.71 | 12.38 | 12.41 | 250,352 | -0.23(-1.83%) |
Apr 21, 2021 | 12.46 | 12.74 | 12.25 | 12.64 | 316,101 | +0.21(+1.72%) |
Apr 20, 2021 | 12.66 | 12.66 | 12.32 | 12.42 | 370,813 | -0.21(-1.69%) |
Apr 19, 2021 | 12.92 | 12.94 | 12.51 | 12.64 | 244,522 | -0.32(-2.47%) |
Apr 16, 2021 | 13.07 | 13.14 | 12.91 | 12.96 | 322,830 | -0.04(-0.34%) |
Apr 15, 2021 | 12.89 | 13.00 | 12.73 | 13.00 | 228,363 | +0.20(+1.53%) |
Apr 14, 2021 | 12.65 | 12.96 | 12.63 | 12.81 | 543,155 | +0.20(+1.63%) |
Apr 13, 2021 | 12.57 | 12.76 | 12.44 | 12.60 | 367,363 | +0.02(+0.14%) |
Apr 12, 2021 | 12.74 | 12.82 | 12.48 | 12.58 | 294,463 | -0.14(-1.12%) |
Apr 09, 2021 | 12.54 | 12.76 | 12.38 | 12.73 | 384,926 | +0.24(+1.93%) |
Apr 08, 2021 | 12.81 | 12.81 | 11.93 | 12.49 | 441,771 | +0.33(+2.71%) |
Apr 07, 2021 | 12.35 | 12.39 | 12.02 | 12.16 | 322,002 | -0.12(-0.94%) |
Apr 06, 2021 | 12.22 | 12.43 | 12.12 | 12.27 | 176,739 | -0.05(-0.43%) |
Apr 05, 2021 | 12.46 | 12.46 | 12.09 | 12.33 | 427,000 | +0.07(+0.58%) |
Apr 01, 2021 | 12.13 | 12.30 | 12.06 | 12.25 | 185,501 | +0.20(+1.62%) |
Mar 31, 2021 | 12.08 | 12.17 | 11.90 | 12.06 | 235,346 | +0.00(+0.00%) |
Mar 30, 2021 | 11.98 | 12.26 | 11.94 | 12.06 | 183,010 | +0.12(+1.04%) |
Mar 29, 2021 | 12.00 | 12.27 | 11.86 | 11.93 | 194,785 | -0.13(-1.11%) |
Mar 26, 2021 | 12.06 | 12.15 | 11.86 | 12.07 | 145,751 | +0.12(+1.04%) |
Mar 25, 2021 | 11.75 | 12.01 | 11.53 | 11.94 | 208,009 | +0.20(+1.74%) |
Mar 24, 2021 | 11.81 | 12.08 | 11.71 | 11.74 | 171,680 | +0.06(+0.53%) |
Mar 23, 2021 | 11.92 | 12.01 | 11.63 | 11.68 | 163,844 | -0.34(-2.82%) |
Mar 22, 2021 | 12.33 | 12.57 | 11.77 | 12.01 | 126,974 | -0.37(-2.95%) |
Mar 19, 2021 | 12.36 | 12.48 | 12.16 | 12.38 | 780,183 | +0.02(+0.18%) |
Mar 18, 2021 | 12.36 | 12.73 | 12.29 | 12.36 | 134,869 | -0.00(-0.04%) |
Mar 17, 2021 | 12.47 | 12.56 | 12.27 | 12.36 | 120,734 | -0.14(-1.14%) |
Mar 16, 2021 | 12.79 | 12.81 | 12.36 | 12.50 | 151,274 | -0.27(-2.13%) |
Mar 15, 2021 | 12.94 | 12.94 | 12.62 | 12.78 | 123,962 | -0.11(-0.86%) |
Mar 12, 2021 | 12.81 | 12.97 | 12.50 | 12.89 | 192,912 | +0.17(+1.33%) |
Mar 11, 2021 | 12.72 | 12.73 | 12.54 | 12.72 | 173,952 | +0.01(+0.07%) |
Mar 10, 2021 | 12.47 | 12.79 | 12.34 | 12.71 | 159,635 | +0.29(+2.37%) |
Mar 09, 2021 | 12.82 | 12.88 | 12.39 | 12.41 | 188,126 | -0.34(-2.69%) |
Mar 08, 2021 | 12.41 | 12.91 | 12.31 | 12.76 | 216,265 | +0.41(+3.32%) |
Mar 05, 2021 | 12.04 | 12.40 | 12.01 | 12.35 | 227,048 | +0.40(+3.32%) |
Mar 04, 2021 | 12.13 | 12.25 | 11.85 | 11.95 | 169,261 | -0.12(-0.96%) |
Mar 03, 2021 | 11.77 | 12.25 | 11.71 | 12.07 | 294,620 | +0.38(+3.28%) |
Mar 02, 2021 | 11.81 | 11.84 | 11.61 | 11.68 | 95,511 | -0.13(-1.13%) |
Mar 01, 2021 | 11.43 | 11.89 | 11.43 | 11.82 | 160,999 | +0.45(+4.00%) |
Feb 26, 2021 | 11.55 | 11.66 | 11.36 | 11.36 | 150,467 | -0.17(-1.47%) |
Feb 25, 2021 | 11.52 | 11.68 | 11.47 | 11.53 | 135,261 | -0.04(-0.39%) |
Feb 24, 2021 | 11.50 | 11.65 | 11.38 | 11.58 | 129,415 | +0.20(+1.80%) |
Feb 23, 2021 | 11.42 | 11.68 | 11.35 | 11.37 | 237,143 | -0.04(-0.39%) |
Feb 22, 2021 | 11.01 | 11.48 | 11.01 | 11.42 | 146,090 | +0.43(+3.89%) |
Feb 19, 2021 | 10.98 | 11.13 | 10.86 | 10.99 | 219,300 | +0.04(+0.41%) |
Feb 18, 2021 | 11.04 | 11.16 | 10.90 | 10.95 | 106,293 | -0.13(-1.21%) |
Feb 17, 2021 | 10.98 | 11.20 | 10.86 | 11.08 | 232,170 | -0.13(-1.19%) |
Feb 16, 2021 | 11.30 | 11.34 | 11.11 | 11.21 | 211,313 | -0.06(-0.55%) |
Feb 12, 2021 | 11.23 | 11.34 | 11.07 | 11.27 | 142,830 | +0.01(+0.08%) |
Feb 11, 2021 | 11.18 | 11.44 | 11.12 | 11.27 | 228,197 | +0.11(+0.95%) |
Feb 10, 2021 | 11.30 | 11.32 | 11.10 | 11.16 | 226,593 | -0.05(-0.47%) |
Feb 09, 2021 | 11.19 | 11.28 | 11.01 | 11.21 | 141,847 | -0.01(-0.08%) |
Feb 08, 2021 | 11.15 | 11.23 | 10.94 | 11.22 | 209,953 | +0.24(+2.17%) |
Feb 05, 2021 | 10.87 | 11.11 | 10.83 | 10.98 | 218,105 | +0.17(+1.55%) |
Feb 04, 2021 | 10.70 | 10.92 | 10.60 | 10.82 | 230,575 | +0.11(+1.07%) |
Feb 03, 2021 | 10.53 | 10.83 | 10.53 | 10.70 | 270,724 | +0.11(+1.00%) |
Feb 02, 2021 | 10.51 | 10.69 | 10.35 | 10.60 | 146,314 | +0.18(+1.69%) |
Feb 01, 2021 | 10.12 | 10.49 | 10.12 | 10.42 | 169,922 | +0.26(+2.51%) |
Jan 29, 2021 | 10.45 | 10.51 | 10.16 | 10.16 | 273,512 | -0.24(-2.29%) |
Jan 28, 2021 | 10.50 | 10.58 | 10.37 | 10.40 | 290,651 | -0.05(-0.51%) |
Jan 27, 2021 | 10.75 | 10.75 | 10.35 | 10.45 | 222,668 | -0.25(-2.30%) |
Jan 26, 2021 | 10.89 | 10.89 | 10.50 | 10.70 | 282,219 | -0.18(-1.62%) |
Jan 25, 2021 | 11.04 | 11.07 | 10.72 | 10.88 | 250,778 | -0.24(-2.14%) |
Jan 22, 2021 | 10.78 | 11.12 | 10.72 | 11.12 | 330,280 | +0.22(+2.02%) |
Jan 21, 2021 | 10.95 | 11.01 | 10.67 | 10.90 | 269,960 | -0.07(-0.64%) |
Jan 20, 2021 | 11.01 | 11.21 | 10.75 | 10.97 | 256,694 | -0.13(-1.19%) |
Jan 19, 2021 | 11.12 | 11.23 | 10.83 | 11.10 | 530,993 | -0.02(-0.20%) |
Jan 15, 2021 | 10.65 | 11.12 | 10.54 | 11.12 | 686,675 | +0.37(+3.48%) |
Jan 14, 2021 | 10.75 | 10.82 | 10.61 | 10.75 | 118,753 | +0.10(+0.91%) |
Jan 13, 2021 | 10.62 | 10.67 | 10.53 | 10.65 | 269,288 | +0.11(+1.09%) |
Jan 12, 2021 | 10.39 | 10.62 | 10.28 | 10.53 | 205,151 | +0.15(+1.49%) |
Jan 11, 2021 | 10.43 | 10.48 | 10.21 | 10.38 | 243,076 | -0.06(-0.59%) |
Jan 08, 2021 | 10.68 | 10.68 | 10.26 | 10.44 | 300,647 | -0.22(-2.02%) |
Jan 07, 2021 | 10.90 | 10.93 | 10.48 | 10.66 | 504,791 | -1.03(-8.82%) |
Jan 06, 2021 | 11.27 | 11.78 | 11.27 | 11.69 | 485,287 | +0.61(+5.49%) |
Jan 05, 2021 | 10.94 | 11.20 | 10.94 | 11.08 | 160,970 | +0.15(+1.37%) |
Jan 04, 2021 | 11.14 | 11.25 | 10.80 | 10.93 | 154,730 | -0.14(-1.27%) |
Dec 31, 2020 | 11.07 | 11.07 | 11.07 | 95,317 | +0.08(+0.72%) | |
Dec 30, 2020 | 11.14 | 11.16 | 10.94 | 10.99 | 95,317 | -0.06(-0.56%) |
Dec 29, 2020 | 11.23 | 11.23 | 10.91 | 11.05 | 125,666 | -0.09(-0.79%) |
Dec 28, 2020 | 11.04 | 11.21 | 10.98 | 11.14 | 178,805 | +0.20(+1.85%) |
Dec 24, 2020 | 11.01 | 11.07 | 10.93 | 10.94 | 73,231 | -0.06(-0.56%) |
Dec 23, 2020 | 10.87 | 11.18 | 10.87 | 11.00 | 141,523 | +0.22(+2.00%) |
Dec 22, 2020 | 10.82 | 10.91 | 10.65 | 10.79 | 267,135 | +0.03(+0.29%) |
Dec 21, 2020 | 10.97 | 10.99 | 10.60 | 10.75 | 315,172 | -0.37(-3.33%) |
Dec 18, 2020 | 11.35 | 11.48 | 10.97 | 11.12 | 1,116,529 | -0.13(-1.17%) |
Dec 17, 2020 | 11.23 | 11.34 | 11.08 | 11.26 | 303,911 | +0.03(+0.24%) |
Dec 16, 2020 | 11.53 | 11.54 | 11.15 | 11.23 | 341,851 | -0.27(-2.37%) |
Dec 15, 2020 | 11.71 | 11.71 | 11.20 | 11.50 | 225,182 | -0.04(-0.38%) |
Dec 14, 2020 | 11.44 | 11.64 | 11.36 | 11.55 | 245,011 | +0.18(+1.63%) |
Dec 11, 2020 | 11.26 | 11.50 | 11.26 | 11.36 | 146,122 | -0.03(-0.27%) |
Dec 10, 2020 | 11.39 | 11.41 | 11.19 | 11.39 | 158,360 | -0.03(-0.27%) |
Dec 09, 2020 | 11.54 | 11.56 | 11.35 | 11.42 | 152,779 | -0.04(-0.31%) |
Dec 08, 2020 | 11.36 | 11.58 | 11.30 | 11.46 | 228,810 | +0.05(+0.46%) |
Dec 07, 2020 | 11.41 | 11.56 | 11.22 | 11.41 | 256,216 | -0.04(-0.38%) |
Dec 04, 2020 | 11.15 | 11.53 | 11.06 | 11.45 | 159,747 | +0.46(+4.17%) |
Dec 03, 2020 | 10.84 | 11.19 | 10.80 | 10.99 | 148,439 | +0.20(+1.88%) |
Dec 02, 2020 | 10.82 | 10.90 | 10.63 | 10.79 | 155,178 | -0.04(-0.33%) |