Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.13 | 12.19 | 12.12 | 12.19 | 502,053 | -0.08(-0.65%) |
Nov 29, 2021 | 12.30 | 12.75 | 12.24 | 12.27 | 345,321 | +0.03(+0.25%) |
Nov 26, 2021 | 12.31 | 12.81 | 11.94 | 12.24 | 52,040 | -0.57(-4.45%) |
Nov 24, 2021 | 12.73 | 12.85 | 12.71 | 12.81 | 56,761 | -0.03(-0.23%) |
Nov 23, 2021 | 12.37 | 12.88 | 12.37 | 12.84 | 103,089 | -0.10(-0.77%) |
Nov 22, 2021 | 12.91 | 12.96 | 12.86 | 12.94 | 113,206 | +0.01(+0.08%) |
Nov 19, 2021 | 12.89 | 12.93 | 12.82 | 12.93 | 81,972 | +0.11(+0.86%) |
Nov 18, 2021 | 12.29 | 12.82 | 12.75 | 12.82 | 121,602 | -0.05(-0.39%) |
Nov 17, 2021 | 12.82 | 12.98 | 12.82 | 12.87 | 56,869 | -0.11(-0.85%) |
Nov 16, 2021 | 13.20 | 13.20 | 12.94 | 12.98 | 124,356 | +0.01(+0.08%) |
Nov 15, 2021 | 13.00 | 13.02 | 12.95 | 12.97 | 182,561 | +0.03(+0.23%) |
Nov 12, 2021 | 12.89 | 12.94 | 12.86 | 12.94 | 89,097 | -0.07(-0.54%) |
Nov 11, 2021 | 12.95 | 13.01 | 12.91 | 13.01 | 149,320 | +0.18(+1.40%) |
Nov 10, 2021 | 12.79 | 12.83 | 171,789 | +0.13(+1.02%) | ||
Nov 09, 2021 | 12.69 | 12.73 | 12.64 | 12.70 | 334,555 | -0.15(-1.17%) |
Nov 08, 2021 | 12.82 | 13.27 | 12.76 | 12.85 | 123,342 | +0.03(+0.23%) |
Nov 05, 2021 | 12.75 | 13.13 | 12.72 | 12.82 | 188,049 | -0.41(-3.10%) |
Nov 04, 2021 | 13.22 | 13.27 | 13.15 | 13.23 | 117,196 | +0.13(+0.99%) |
Nov 03, 2021 | 13.04 | 13.19 | 13.03 | 13.10 | 204,144 | +0.08(+0.61%) |
Nov 02, 2021 | 13.08 | 13.09 | 12.96 | 13.02 | 199,732 | -0.19(-1.44%) |
Nov 01, 2021 | 13.05 | 13.21 | 13.27 | 13.21 | 109,237 | -0.06(-0.45%) |
Oct 29, 2021 | 13.18 | 13.31 | 13.18 | 13.27 | 114,417 | +0.13(+0.99%) |
Oct 28, 2021 | 13.17 | 13.17 | 13.09 | 13.14 | 125,989 | +0.09(+0.69%) |
Oct 27, 2021 | 13.02 | 13.12 | 13.01 | 13.05 | 81,495 | -0.02(-0.15%) |
Oct 26, 2021 | 13.16 | 13.06 | 13.07 | 107,120 | -0.14(-1.06%) | |
Oct 25, 2021 | 13.21 | 13.26 | 13.18 | 13.21 | 119,134 | -0.01(-0.08%) |
Oct 22, 2021 | 13.40 | 13.40 | 13.22 | 13.22 | 111,595 | +0.00(+0.00%) |
Oct 21, 2021 | 13.25 | 13.25 | 13.15 | 13.22 | 99,453 | +0.06(+0.46%) |
Oct 20, 2021 | 13.13 | 13.20 | 13.13 | 13.16 | 144,970 | -0.03(-0.23%) |
Oct 19, 2021 | 13.09 | 13.19 | 13.02 | 13.19 | 200,706 | +0.06(+0.46%) |
Oct 18, 2021 | 13.16 | 13.26 | 13.10 | 13.13 | 125,394 | -0.08(-0.64%) |
Oct 15, 2021 | 13.07 | 13.24 | 13.05 | 13.21 | 381,361 | +0.22(+1.73%) |
Oct 14, 2021 | 12.80 | 13.06 | 12.80 | 12.99 | 130,361 | -0.07(-0.54%) |
Oct 13, 2021 | 13.02 | 13.06 | 12.94 | 13.06 | 186,695 | +0.12(+0.93%) |
Oct 12, 2021 | 13.07 | 13.07 | 12.92 | 12.94 | 167,347 | -0.02(-0.15%) |
Oct 11, 2021 | 12.96 | 13.03 | 12.92 | 12.96 | 180,134 | -0.11(-0.88%) |
Oct 08, 2021 | 13.05 | 13.13 | 13.02 | 13.07 | 148,138 | +0.01(+0.08%) |
Oct 07, 2021 | 13.06 | 13.08 | 12.93 | 13.06 | 147,615 | +0.27(+2.14%) |
Oct 06, 2021 | 12.79 | 12.80 | 12.68 | 12.79 | 147,956 | +0.25(+1.99%) |
Oct 05, 2021 | 12.56 | 12.61 | 12.53 | 12.54 | 349,657 | +0.12(+0.97%) |
Oct 04, 2021 | 12.50 | 12.50 | 12.38 | 12.42 | 237,897 | +0.08(+0.65%) |
Oct 01, 2021 | 12.37 | 12.40 | 12.30 | 12.34 | 309,172 | -0.09(-0.72%) |
Sep 30, 2021 | 12.33 | 12.51 | 12.33 | 12.43 | 219,395 | -0.17(-1.35%) |
Sep 29, 2021 | 12.25 | 12.74 | 12.25 | 12.60 | 242,992 | +0.45(+3.70%) |
Sep 28, 2021 | 12.24 | 12.24 | 12.10 | 12.15 | 426,434 | +0.00(+0.00%) |
Sep 27, 2021 | 12.10 | 12.33 | 12.10 | 12.15 | 260,798 | -0.06(-0.49%) |
Sep 24, 2021 | 12.46 | 12.46 | 12.17 | 12.21 | 236,656 | -0.46(-3.63%) |
Sep 23, 2021 | 12.56 | 12.84 | 12.56 | 12.67 | 170,626 | +0.12(+0.96%) |
Sep 22, 2021 | 12.35 | 12.67 | 12.35 | 12.55 | 286,032 | +0.22(+1.78%) |
Sep 21, 2021 | 12.21 | 12.40 | 12.21 | 12.33 | 336,444 | +0.21(+1.73%) |
Sep 20, 2021 | 12.09 | 12.25 | 12.09 | 12.12 | 296,535 | -1.26(-9.42%) |
Sep 17, 2021 | 13.60 | 13.61 | 13.38 | 13.38 | 149,519 | -0.17(-1.25%) |
Sep 16, 2021 | 13.51 | 13.69 | 13.34 | 13.55 | 113,189 | -0.23(-1.67%) |
Sep 15, 2021 | 13.78 | 13.85 | 13.74 | 13.78 | 76,135 | -0.13(-0.93%) |
Sep 14, 2021 | 13.89 | 13.91 | 13.83 | 13.91 | 138,521 | -0.25(-1.77%) |
Sep 13, 2021 | 14.29 | 14.29 | 14.10 | 14.16 | 88,893 | -0.04(-0.28%) |
Sep 10, 2021 | 14.38 | 14.39 | 14.19 | 14.20 | 79,936 | +0.10(+0.71%) |
Sep 09, 2021 | 13.86 | 14.40 | 13.86 | 14.10 | 96,561 | +0.09(+0.64%) |
Sep 08, 2021 | 14.04 | 14.13 | 13.94 | 14.01 | 171,376 | +0.17(+1.23%) |
Sep 07, 2021 | 14.00 | 14.04 | 13.83 | 13.84 | 414,149 | -0.22(-1.56%) |
Sep 03, 2021 | 14.00 | 14.22 | 13.95 | 14.06 | 81,379 | -0.08(-0.57%) |
Sep 02, 2021 | 14.16 | 14.16 | 14.00 | 14.14 | 111,462 | -0.02(-0.14%) |
Sep 01, 2021 | 14.26 | 14.27 | 14.08 | 14.16 | 123,589 | -0.05(-0.35%) |
Aug 31, 2021 | 14.20 | 14.21 | 14.07 | 14.21 | 108,706 | -0.05(-0.35%) |
Aug 30, 2021 | 14.31 | 14.31 | 14.18 | 14.26 | 110,771 | +0.10(+0.71%) |
Aug 27, 2021 | 14.20 | 14.24 | 14.13 | 14.16 | 59,074 | -0.07(-0.49%) |
Aug 26, 2021 | 14.26 | 14.33 | 14.23 | 14.23 | 77,819 | -0.10(-0.70%) |
Aug 25, 2021 | 14.32 | 14.33 | 14.18 | 14.33 | 51,389 | -0.15(-1.04%) |
Aug 24, 2021 | 14.47 | 14.50 | 14.42 | 14.48 | 115,607 | -0.08(-0.55%) |
Aug 23, 2021 | 14.56 | 14.65 | 14.50 | 14.56 | 76,735 | -0.15(-1.02%) |
Aug 20, 2021 | 14.62 | 14.71 | 14.53 | 14.71 | 80,891 | +0.29(+2.01%) |
Aug 19, 2021 | 14.38 | 14.45 | 14.33 | 14.42 | 92,839 | -0.06(-0.41%) |
Aug 18, 2021 | 14.39 | 14.53 | 14.39 | 14.48 | 117,727 | +0.26(+1.83%) |
Aug 17, 2021 | 14.17 | 14.30 | 14.14 | 14.22 | 96,841 | -0.08(-0.56%) |
Aug 16, 2021 | 14.25 | 14.37 | 13.86 | 14.30 | 99,670 | +0.12(+0.81%) |
Aug 13, 2021 | 14.23 | 14.23 | 14.11 | 14.19 | 78,449 | -0.15(-1.08%) |
Aug 12, 2021 | 14.19 | 14.35 | 14.16 | 14.34 | 86,568 | +0.11(+0.77%) |
Aug 11, 2021 | 14.31 | 14.31 | 14.11 | 14.23 | 70,585 | +0.08(+0.57%) |
Aug 10, 2021 | 14.07 | 14.15 | 13.97 | 14.15 | 140,325 | -0.13(-0.91%) |
Aug 09, 2021 | 14.74 | 14.74 | 14.02 | 14.28 | 96,146 | -0.09(-0.59%) |
Aug 06, 2021 | 14.42 | 14.43 | 14.16 | 14.37 | 53,008 | +0.20(+1.38%) |
Aug 05, 2021 | 14.32 | 14.35 | 14.14 | 14.17 | 41,941 | -0.35(-2.41%) |
Aug 04, 2021 | 14.29 | 14.57 | 14.28 | 14.52 | 78,216 | -0.04(-0.27%) |
Aug 03, 2021 | 14.85 | 14.85 | 14.35 | 14.56 | 133,927 | +0.11(+0.76%) |
Aug 02, 2021 | 14.46 | 14.58 | 14.36 | 14.45 | 74,156 | +0.03(+0.21%) |
Jul 30, 2021 | 13.98 | 14.42 | 13.98 | 14.42 | 116,678 | -0.01(-0.07%) |
Jul 29, 2021 | 14.23 | 14.78 | 14.23 | 14.43 | 88,230 | -0.14(-0.96%) |
Jul 28, 2021 | 14.24 | 14.88 | 13.86 | 14.57 | 93,912 | -0.00(-0.00%) |
Jul 27, 2021 | 14.89 | 14.90 | 14.43 | 14.57 | 135,067 | -0.32(-2.15%) |
Jul 26, 2021 | 14.50 | 15.02 | 14.30 | 14.89 | 99,699 | -0.05(-0.33%) |
Jul 23, 2021 | 14.50 | 14.94 | 14.50 | 14.94 | 94,731 | +0.09(+0.61%) |
Jul 22, 2021 | 14.91 | 14.99 | 14.76 | 14.85 | 223,210 | -0.08(-0.54%) |
Jul 21, 2021 | 14.20 | 14.93 | 14.20 | 14.93 | 54,748 | +0.21(+1.39%) |
Jul 20, 2021 | 14.68 | 14.76 | 14.51 | 14.72 | 82,894 | -0.04(-0.27%) |
Jul 19, 2021 | 14.82 | 14.88 | 14.35 | 14.77 | 58,355 | -0.27(-1.83%) |
Jul 16, 2021 | 15.11 | 15.13 | 15.04 | 15.04 | 44,961 | -0.13(-0.86%) |
Jul 15, 2021 | 14.77 | 15.17 | 14.77 | 15.17 | 78,139 | +0.28(+1.88%) |
Jul 14, 2021 | 15.19 | 15.19 | 14.64 | 14.89 | 40,413 | -0.14(-0.93%) |
Jul 13, 2021 | 14.59 | 15.15 | 14.59 | 15.03 | 84,584 | +0.06(+0.40%) |
Jul 12, 2021 | 14.42 | 14.99 | 14.42 | 14.97 | 84,206 | +0.27(+1.84%) |
Jul 09, 2021 | 14.72 | 14.87 | 14.69 | 14.70 | 68,176 | -0.04(-0.27%) |
Jul 08, 2021 | 14.63 | 14.75 | 14.36 | 14.74 | 109,767 | +0.04(+0.27%) |
Jul 07, 2021 | 14.75 | 14.79 | 14.63 | 14.70 | 94,359 | -0.01(-0.07%) |
Jul 06, 2021 | 14.60 | 14.85 | 14.60 | 14.71 | 61,850 | -0.18(-1.21%) |
Jul 02, 2021 | 15.05 | 15.05 | 14.60 | 14.89 | 47,642 | -0.06(-0.40%) |
Jul 01, 2021 | 14.93 | 15.02 | 14.87 | 14.95 | 35,781 | +0.00(+0.00%) |
Jun 30, 2021 | 14.95 | 14.96 | 14.90 | 14.95 | 46,984 | +0.02(+0.13%) |
Jun 29, 2021 | 14.69 | 14.99 | 14.69 | 14.93 | 53,100 | -0.18(-1.19%) |
Jun 28, 2021 | 15.25 | 15.25 | 15.05 | 15.11 | 125,366 | -0.10(-0.66%) |
Jun 25, 2021 | 14.92 | 15.33 | 14.92 | 15.21 | 41,023 | -0.13(-0.85%) |
Jun 24, 2021 | 14.93 | 15.35 | 14.93 | 15.34 | 40,624 | +0.00(+0.00%) |
Jun 23, 2021 | 14.97 | 15.36 | 14.97 | 15.34 | 44,935 | -0.10(-0.65%) |
Jun 22, 2021 | 15.47 | 15.47 | 15.27 | 15.44 | 67,124 | +0.05(+0.32%) |
Jun 21, 2021 | 15.55 | 15.55 | 15.18 | 15.39 | 54,048 | -0.05(-0.32%) |
Jun 18, 2021 | 15.30 | 15.48 | 15.30 | 15.44 | 49,007 | +0.04(+0.26%) |
Jun 17, 2021 | 15.44 | 15.45 | 15.26 | 15.40 | 57,197 | -0.10(-0.65%) |
Jun 16, 2021 | 15.32 | 15.57 | 15.32 | 15.50 | 46,865 | -0.15(-0.96%) |
Jun 15, 2021 | 15.44 | 15.73 | 15.44 | 15.65 | 43,006 | -0.09(-0.57%) |
Jun 14, 2021 | 15.78 | 15.78 | 15.54 | 15.74 | 37,478 | -0.01(-0.06%) |
Jun 11, 2021 | 15.46 | 15.87 | 15.46 | 15.75 | 46,083 | -0.23(-1.44%) |
Jun 10, 2021 | 15.92 | 16.00 | 15.71 | 15.98 | 38,534 | +0.31(+1.98%) |
Jun 09, 2021 | 15.60 | 15.85 | 15.59 | 15.67 | 38,444 | +0.13(+0.84%) |
Jun 08, 2021 | 15.23 | 15.60 | 15.23 | 15.54 | 67,282 | +0.18(+1.17%) |
Jun 07, 2021 | 15.21 | 15.47 | 15.20 | 15.36 | 53,551 | +0.06(+0.42%) |
Jun 04, 2021 | 15.31 | 15.34 | 15.27 | 15.29 | 31,490 | -0.18(-1.13%) |
Jun 03, 2021 | 15.34 | 15.47 | 15.34 | 15.47 | 86,084 | -0.12(-0.77%) |
Jun 02, 2021 | 15.52 | 15.65 | 15.52 | 15.59 | 40,936 | +0.05(+0.32%) |
Jun 01, 2021 | 15.42 | 15.66 | 15.41 | 15.54 | 53,177 | -0.11(-0.70%) |
May 28, 2021 | 15.41 | 15.66 | 15.41 | 15.65 | 29,910 | -0.01(-0.10%) |
May 27, 2021 | 15.69 | 15.69 | 15.61 | 15.66 | 47,965 | +0.07(+0.48%) |
May 26, 2021 | 15.41 | 15.59 | 15.40 | 15.59 | 30,911 | +0.39(+2.57%) |
May 25, 2021 | 15.13 | 15.22 | 15.12 | 15.20 | 80,682 | +0.02(+0.13%) |
May 24, 2021 | 15.24 | 15.24 | 15.07 | 15.18 | 36,735 | -0.15(-0.98%) |
May 21, 2021 | 15.32 | 15.48 | 15.18 | 15.33 | 37,358 | -0.02(-0.13%) |
May 20, 2021 | 15.10 | 15.37 | 15.10 | 15.35 | 76,440 | +0.18(+1.19%) |
May 19, 2021 | 15.01 | 15.40 | 15.01 | 15.17 | 36,462 | -0.03(-0.20%) |
May 18, 2021 | 15.17 | 15.22 | 15.05 | 15.20 | 71,184 | +0.41(+2.79%) |
May 17, 2021 | 14.72 | 14.85 | 14.71 | 14.79 | 46,696 | -0.03(-0.19%) |
May 14, 2021 | 14.78 | 14.93 | 14.77 | 14.81 | 103,908 | -0.10(-0.64%) |
May 13, 2021 | 14.81 | 14.91 | 14.74 | 14.91 | 56,304 | -0.05(-0.33%) |
May 12, 2021 | 14.95 | 15.16 | 14.95 | 14.96 | 110,706 | -0.34(-2.22%) |
May 11, 2021 | 15.31 | 15.32 | 15.12 | 15.30 | 85,001 | -0.20(-1.29%) |
May 10, 2021 | 15.44 | 15.55 | 15.36 | 15.50 | 68,305 | +0.11(+0.71%) |
May 07, 2021 | 15.35 | 15.39 | 15.20 | 15.39 | 41,263 | +0.17(+1.12%) |
May 06, 2021 | 15.15 | 15.27 | 15.15 | 15.22 | 66,372 | +0.04(+0.26%) |
May 05, 2021 | 15.30 | 15.35 | 15.02 | 15.18 | 52,614 | +0.00(+0.03%) |
May 04, 2021 | 14.98 | 15.21 | 14.98 | 15.18 | 68,360 | +0.01(+0.03%) |
May 03, 2021 | 15.05 | 15.22 | 15.04 | 15.17 | 37,787 | +0.04(+0.26%) |
Apr 30, 2021 | 15.11 | 15.25 | 15.10 | 15.13 | 32,900 | -0.30(-1.94%) |
Apr 29, 2021 | 15.31 | 15.43 | 15.31 | 15.43 | 39,278 | +0.02(+0.10%) |
Apr 28, 2021 | 15.31 | 15.46 | 15.24 | 15.41 | 47,295 | +0.08(+0.55%) |
Apr 27, 2021 | 15.18 | 15.35 | 15.17 | 15.33 | 24,850 | -0.04(-0.26%) |
Apr 26, 2021 | 15.50 | 15.55 | 15.21 | 15.37 | 48,640 | -0.18(-1.16%) |
Apr 23, 2021 | 15.53 | 15.56 | 15.23 | 15.55 | 128,200 | +0.16(+1.04%) |
Apr 22, 2021 | 15.05 | 15.46 | 15.05 | 15.39 | 66,590 | -0.01(-0.06%) |
Apr 21, 2021 | 15.41 | 15.48 | 15.29 | 15.40 | 37,041 | -0.02(-0.13%) |
Apr 20, 2021 | 15.49 | 15.53 | 15.30 | 15.42 | 42,413 | -0.03(-0.19%) |
Apr 19, 2021 | 15.45 | 15.46 | 15.39 | 15.45 | 50,864 | -0.03(-0.19%) |
Apr 16, 2021 | 15.46 | 15.48 | 15.38 | 15.48 | 53,800 | -0.16(-1.02%) |
Apr 15, 2021 | 15.66 | 15.75 | 15.64 | 15.64 | 29,043 | -0.23(-1.45%) |
Apr 14, 2021 | 15.49 | 15.89 | 15.49 | 15.87 | 38,614 | +0.49(+3.19%) |
Apr 13, 2021 | 15.44 | 15.50 | 15.35 | 15.38 | 42,842 | +0.12(+0.79%) |
Apr 12, 2021 | 15.41 | 15.41 | 15.14 | 15.26 | 40,350 | -0.11(-0.72%) |
Apr 09, 2021 | 15.32 | 15.40 | 15.23 | 15.37 | 47,900 | +0.19(+1.25%) |
Apr 08, 2021 | 15.07 | 15.28 | 15.07 | 15.18 | 44,297 | +0.14(+0.93%) |
Apr 07, 2021 | 14.93 | 15.09 | 14.93 | 15.04 | 48,643 | -0.26(-1.70%) |
Apr 06, 2021 | 15.31 | 15.35 | 15.09 | 15.30 | 57,286 | -0.01(-0.07%) |
Apr 05, 2021 | 15.00 | 15.32 | 15.00 | 15.31 | 43,169 | +0.10(+0.66%) |
Apr 01, 2021 | 15.15 | 15.29 | 15.10 | 15.21 | 56,000 | +0.00(+0.00%) |
Mar 31, 2021 | 15.30 | 15.42 | 15.19 | 15.21 | 65,235 | -0.55(-3.49%) |
Mar 30, 2021 | 15.73 | 15.80 | 15.61 | 15.76 | 41,136 | +0.67(+4.44%) |
Mar 29, 2021 | 15.16 | 15.16 | 14.82 | 15.09 | 45,640 | +0.15(+1.00%) |
Mar 26, 2021 | 14.80 | 14.94 | 14.66 | 14.94 | 37,500 | +0.52(+3.61%) |
Mar 25, 2021 | 14.64 | 14.75 | 14.37 | 14.42 | 55,696 | -0.12(-0.83%) |
Mar 24, 2021 | 14.42 | 14.75 | 14.42 | 14.54 | 69,996 | -0.54(-3.58%) |
Mar 23, 2021 | 15.25 | 15.26 | 14.90 | 15.08 | 69,826 | +0.00(+0.00%) |
Mar 22, 2021 | 14.83 | 15.13 | 14.83 | 15.08 | 44,547 | +0.08(+0.53%) |
Mar 19, 2021 | 15.05 | 15.06 | 14.70 | 15.00 | 63,300 | -0.24(-1.57%) |
Mar 18, 2021 | 14.96 | 15.38 | 14.96 | 15.24 | 37,839 | -0.27(-1.74%) |
Mar 17, 2021 | 14.96 | 15.51 | 14.95 | 15.51 | 146,489 | +0.35(+2.31%) |
Mar 16, 2021 | 15.04 | 15.21 | 14.95 | 15.16 | 220,820 | +0.03(+0.20%) |
Mar 15, 2021 | 15.27 | 15.28 | 15.10 | 15.13 | 84,078 | -0.30(-1.94%) |
Mar 12, 2021 | 15.38 | 15.43 | 15.23 | 15.43 | 23,500 | +0.03(+0.19%) |
Mar 11, 2021 | 15.45 | 15.45 | 15.14 | 15.40 | 29,549 | -0.08(-0.52%) |
Mar 10, 2021 | 15.47 | 15.48 | 15.40 | 15.48 | 66,567 | -0.03(-0.19%) |
Mar 09, 2021 | 15.57 | 15.85 | 15.39 | 15.51 | 133,387 | +0.11(+0.71%) |
Mar 08, 2021 | 15.42 | 15.57 | 15.36 | 15.40 | 77,234 | -0.20(-1.28%) |
Mar 05, 2021 | 15.52 | 15.60 | 15.38 | 15.60 | 48,100 | +0.21(+1.36%) |
Mar 04, 2021 | 15.43 | 15.59 | 15.32 | 15.39 | 45,189 | -0.02(-0.13%) |
Mar 03, 2021 | 15.24 | 15.53 | 15.24 | 15.41 | 83,827 | -0.10(-0.64%) |
Mar 02, 2021 | 15.58 | 15.59 | 15.39 | 15.51 | 36,667 | -0.14(-0.89%) |
Mar 01, 2021 | 15.69 | 15.70 | 15.44 | 15.65 | 73,867 | -0.49(-3.04%) |
Feb 26, 2021 | 16.09 | 16.33 | 16.00 | 16.14 | 50,200 | -0.25(-1.53%) |
Feb 25, 2021 | 16.19 | 16.40 | 15.65 | 16.39 | 42,244 | +0.62(+3.93%) |
Feb 24, 2021 | 15.58 | 15.80 | 15.50 | 15.77 | 37,350 | -0.29(-1.81%) |
Feb 23, 2021 | 16.05 | 16.13 | 15.67 | 16.06 | 60,600 | +0.95(+6.29%) |
Feb 22, 2021 | 15.15 | 15.32 | 15.11 | 15.11 | 56,471 | +0.34(+2.30%) |
Feb 19, 2021 | 14.47 | 14.90 | 14.47 | 14.77 | 33,900 | +0.40(+2.78%) |
Feb 18, 2021 | 14.29 | 14.37 | 14.24 | 14.37 | 94,616 | +0.03(+0.21%) |
Feb 17, 2021 | 14.23 | 14.40 | 14.22 | 14.34 | 77,140 | -0.05(-0.35%) |
Feb 16, 2021 | 14.70 | 14.70 | 14.26 | 14.39 | 85,603 | +0.23(+1.62%) |
Feb 12, 2021 | 14.11 | 14.29 | 14.08 | 14.16 | 36,400 | +0.07(+0.50%) |
Feb 11, 2021 | 14.11 | 14.22 | 14.08 | 14.09 | 49,010 | +0.35(+2.55%) |
Feb 10, 2021 | 13.69 | 14.07 | 13.69 | 13.74 | 38,967 | +0.04(+0.31%) |
Feb 09, 2021 | 13.41 | 13.74 | 13.41 | 13.70 | 81,419 | -0.04(-0.31%) |
Feb 08, 2021 | 13.73 | 13.81 | 13.68 | 13.74 | 49,626 | +0.03(+0.18%) |
Feb 05, 2021 | 13.74 | 13.81 | 13.59 | 13.71 | 72,100 | -0.01(-0.04%) |
Feb 04, 2021 | 13.67 | 13.76 | 13.59 | 13.72 | 73,898 | -0.05(-0.36%) |
Feb 03, 2021 | 13.76 | 13.91 | 13.60 | 13.77 | 34,576 | +0.05(+0.36%) |
Feb 02, 2021 | 13.69 | 13.84 | 13.61 | 13.72 | 67,166 | -0.02(-0.18%) |
Feb 01, 2021 | 13.72 | 13.91 | 13.66 | 13.74 | 68,653 | +0.07(+0.55%) |
Jan 29, 2021 | 13.78 | 13.80 | 13.56 | 13.67 | 49,100 | -0.28(-2.01%) |
Jan 28, 2021 | 13.95 | 14.05 | 13.59 | 13.95 | 38,206 | +0.01(+0.07%) |
Jan 27, 2021 | 14.04 | 14.04 | 13.91 | 13.94 | 36,999 | -0.25(-1.76%) |
Jan 26, 2021 | 14.19 | 14.23 | 14.04 | 14.19 | 58,643 | +0.18(+1.28%) |
Jan 25, 2021 | 13.94 | 14.05 | 13.92 | 14.01 | 59,954 | -0.19(-1.34%) |
Jan 22, 2021 | 14.12 | 14.31 | 14.10 | 14.20 | 43,900 | +0.00(+0.00%) |
Jan 21, 2021 | 14.12 | 14.20 | 14.11 | 14.20 | 68,899 | -0.09(-0.63%) |
Jan 20, 2021 | 14.20 | 14.29 | 14.14 | 14.29 | 55,645 | -0.08(-0.56%) |
Jan 19, 2021 | 14.11 | 14.41 | 14.11 | 14.37 | 68,182 | +0.39(+2.79%) |
Jan 15, 2021 | 14.05 | 14.06 | 13.94 | 13.98 | 38,700 | +0.10(+0.72%) |
Jan 14, 2021 | 13.98 | 14.01 | 13.87 | 13.88 | 42,082 | -0.12(-0.86%) |
Jan 13, 2021 | 14.03 | 14.06 | 13.97 | 14.00 | 26,475 | +0.05(+0.36%) |
Jan 12, 2021 | 13.96 | 13.96 | 13.85 | 13.95 | 35,919 | -0.01(-0.07%) |
Jan 11, 2021 | 13.79 | 13.96 | 13.79 | 13.96 | 62,024 | +0.17(+1.23%) |
Jan 08, 2021 | 13.79 | 13.84 | 13.69 | 13.79 | 38,500 | +0.13(+0.95%) |
Jan 07, 2021 | 13.66 | 13.80 | 13.59 | 13.66 | 71,998 | -0.06(-0.44%) |
Jan 06, 2021 | 13.68 | 13.91 | 13.60 | 13.72 | 47,293 | -0.05(-0.36%) |
Jan 05, 2021 | 13.81 | 13.81 | 13.58 | 13.77 | 44,334 | +0.61(+4.64%) |
Jan 04, 2021 | 13.08 | 13.42 | 13.03 | 13.16 | 479,003 | +0.35(+2.73%) |
Dec 31, 2020 | 12.81 | 12.81 | 12.81 | 159,931 | +0.04(+0.31%) | |
Dec 30, 2020 | 12.87 | 12.91 | 12.76 | 12.77 | 159,931 | +0.14(+1.08%) |
Dec 29, 2020 | 12.67 | 12.72 | 12.61 | 12.63 | 159,215 | -0.08(-0.64%) |
Dec 28, 2020 | 12.75 | 12.76 | 12.69 | 12.71 | 104,287 | -0.26(-1.97%) |
Dec 24, 2020 | 12.68 | 12.97 | 12.68 | 12.97 | 49,100 | +0.05(+0.39%) |
Dec 23, 2020 | 12.67 | 12.93 | 12.67 | 12.92 | 54,139 | +0.02(+0.16%) |
Dec 22, 2020 | 12.94 | 12.96 | 12.88 | 12.90 | 67,207 | -0.13(-1.00%) |
Dec 21, 2020 | 13.03 | 13.11 | 12.94 | 13.03 | 160,325 | -0.24(-1.81%) |
Dec 18, 2020 | 13.27 | 13.36 | 13.20 | 13.27 | 128,100 | -0.19(-1.41%) |
Dec 17, 2020 | 13.50 | 13.52 | 13.42 | 13.46 | 57,220 | -0.14(-1.03%) |
Dec 16, 2020 | 13.58 | 13.66 | 13.55 | 13.60 | 58,345 | +0.10(+0.74%) |
Dec 15, 2020 | 13.50 | 13.57 | 13.44 | 13.50 | 58,132 | -0.12(-0.88%) |
Dec 14, 2020 | 13.34 | 13.69 | 13.34 | 13.62 | 30,538 | +0.03(+0.22%) |
Dec 11, 2020 | 13.33 | 13.62 | 13.33 | 13.59 | 50,200 | -0.01(-0.07%) |
Dec 10, 2020 | 13.73 | 13.73 | 13.34 | 13.60 | 183,837 | +0.17(+1.27%) |
Dec 09, 2020 | 13.21 | 13.52 | 13.21 | 13.43 | 63,091 | +0.09(+0.69%) |
Dec 08, 2020 | 13.15 | 13.42 | 13.15 | 13.34 | 77,051 | -0.06(-0.46%) |
Dec 07, 2020 | 13.15 | 13.49 | 13.15 | 13.40 | 48,444 | -0.04(-0.30%) |
Dec 04, 2020 | 13.55 | 13.55 | 13.15 | 13.44 | 77,600 | +0.00(+0.00%) |
Dec 03, 2020 | 13.15 | 13.48 | 13.15 | 13.44 | 102,514 | -0.03(-0.24%) |
Dec 02, 2020 | 13.15 | 13.53 | 13.15 | 13.47 | 40,652 | +0.06(+0.47%) |