Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.35 | 15.55 | 15.35 | 15.41 | 343,652 | +0.08(+0.52%) |
Dec 30, 2021 | 15.33 | 15.41 | 15.31 | 15.33 | 243,037 | +0.00(+0.00%) |
Dec 29, 2021 | 15.19 | 15.40 | 15.19 | 15.33 | 287,399 | +0.11(+0.72%) |
Dec 28, 2021 | 15.15 | 15.36 | 15.15 | 15.22 | 303,364 | +0.07(+0.43%) |
Dec 27, 2021 | 15.25 | 15.31 | 15.14 | 15.15 | 400,777 | -0.04(-0.29%) |
Dec 23, 2021 | 15.14 | 15.21 | 15.07 | 15.20 | 376,975 | +0.21(+1.41%) |
Dec 22, 2021 | 14.96 | 15.06 | 14.94 | 14.98 | 334,741 | +0.04(+0.29%) |
Dec 21, 2021 | 14.84 | 15.03 | 14.78 | 14.94 | 304,834 | +0.20(+1.34%) |
Dec 20, 2021 | 15.25 | 15.25 | 14.71 | 14.74 | 686,912 | -0.57(-3.72%) |
Dec 17, 2021 | 15.28 | 15.44 | 15.19 | 15.31 | 257,036 | -0.01(-0.10%) |
Dec 16, 2021 | 15.36 | 15.46 | 15.32 | 15.33 | 285,132 | -0.03(-0.19%) |
Dec 15, 2021 | 15.44 | 15.47 | 15.28 | 15.36 | 439,776 | -0.12(-0.75%) |
Dec 14, 2021 | 15.46 | 15.53 | 15.44 | 15.47 | 238,639 | -0.05(-0.33%) |
Dec 13, 2021 | 15.55 | 15.55 | 15.37 | 15.52 | 327,509 | -0.04(-0.23%) |
Dec 10, 2021 | 15.60 | 15.60 | 15.51 | 15.56 | 224,180 | -0.07(-0.46%) |
Dec 09, 2021 | 15.51 | 15.65 | 15.51 | 15.63 | 245,243 | +0.09(+0.60%) |
Dec 08, 2021 | 15.55 | 15.62 | 15.49 | 15.54 | 257,340 | +0.00(+0.00%) |
Dec 07, 2021 | 15.41 | 15.65 | 15.37 | 15.54 | 277,520 | +0.15(+0.99%) |
Dec 06, 2021 | 15.44 | 15.48 | 15.17 | 15.39 | 571,909 | -0.05(-0.33%) |
Dec 03, 2021 | 15.60 | 15.71 | 15.43 | 15.44 | 565,051 | -0.13(-0.84%) |
Dec 02, 2021 | 15.50 | 15.63 | 15.50 | 15.57 | 257,827 | +0.10(+0.65%) |
Dec 01, 2021 | 15.60 | 15.73 | 15.46 | 15.47 | 303,204 | -0.11(-0.70%) |
Nov 30, 2021 | 15.55 | 15.62 | 15.48 | 15.58 | 353,555 | -0.05(-0.32%) |
Nov 29, 2021 | 15.58 | 15.64 | 15.55 | 15.63 | 181,891 | +0.14(+0.93%) |
Nov 26, 2021 | 15.49 | 15.51 | 15.42 | 15.48 | 243,356 | -0.13(-0.83%) |
Nov 24, 2021 | 15.58 | 15.63 | 15.52 | 15.61 | 248,315 | -0.02(-0.14%) |
Nov 23, 2021 | 15.71 | 15.76 | 15.55 | 15.63 | 359,593 | -0.09(-0.55%) |
Nov 22, 2021 | 15.76 | 15.78 | 15.69 | 15.72 | 248,383 | -0.01(-0.09%) |
Nov 19, 2021 | 15.81 | 15.81 | 15.70 | 15.73 | 369,069 | -0.06(-0.37%) |
Nov 18, 2021 | 15.83 | 15.80 | 15.75 | 15.79 | 321,301 | +0.04(+0.28%) |
Nov 17, 2021 | 15.68 | 15.78 | 15.63 | 15.75 | 244,230 | +0.07(+0.41%) |
Nov 16, 2021 | 15.63 | 15.70 | 15.60 | 15.68 | 241,010 | +0.08(+0.51%) |
Nov 15, 2021 | 15.65 | 15.69 | 15.58 | 15.60 | 319,250 | -0.04(-0.28%) |
Nov 12, 2021 | 15.69 | 15.72 | 15.60 | 15.65 | 162,830 | -0.04(-0.28%) |
Nov 11, 2021 | 15.71 | 15.76 | 15.65 | 15.69 | 184,518 | +0.00(+0.00%) |
Nov 10, 2021 | 15.85 | 15.65 | 15.69 | 406,583 | -0.25(-1.59%) | |
Nov 09, 2021 | 15.93 | 15.97 | 15.88 | 15.94 | 315,526 | +0.04(+0.22%) |
Nov 08, 2021 | 15.90 | 15.94 | 15.86 | 15.91 | 339,983 | +0.05(+0.32%) |
Nov 05, 2021 | 15.97 | 15.97 | 15.80 | 15.86 | 326,189 | -0.10(-0.63%) |
Nov 04, 2021 | 15.92 | 15.97 | 15.90 | 15.96 | 270,417 | +0.01(+0.05%) |
Nov 03, 2021 | 15.87 | 15.95 | 15.82 | 15.95 | 317,688 | +0.09(+0.54%) |
Nov 02, 2021 | 15.77 | 15.87 | 15.69 | 15.87 | 263,140 | +0.10(+0.64%) |
Nov 01, 2021 | 15.77 | 15.73 | 15.73 | 15.77 | 307,268 | +0.04(+0.23%) |
Oct 29, 2021 | 15.67 | 15.75 | 15.66 | 15.73 | 165,331 | +0.05(+0.32%) |
Oct 28, 2021 | 15.67 | 15.69 | 15.64 | 15.68 | 174,856 | +0.02(+0.14%) |
Oct 27, 2021 | 15.63 | 15.70 | 15.62 | 15.66 | 175,851 | +0.04(+0.23%) |
Oct 26, 2021 | 15.66 | 15.62 | 207,735 | -0.04(-0.23%) | ||
Oct 25, 2021 | 15.69 | 15.74 | 15.64 | 15.66 | 244,034 | -0.06(-0.41%) |
Oct 22, 2021 | 15.72 | 15.75 | 15.64 | 15.72 | 344,685 | -0.03(-0.18%) |
Oct 21, 2021 | 15.74 | 15.77 | 15.70 | 15.75 | 283,675 | +0.05(+0.32%) |
Oct 20, 2021 | 15.62 | 15.70 | 15.62 | 15.70 | 267,973 | +0.09(+0.60%) |
Oct 19, 2021 | 15.56 | 15.67 | 15.56 | 15.61 | 189,584 | +0.04(+0.28%) |
Oct 18, 2021 | 15.53 | 15.62 | 15.49 | 15.56 | 259,478 | +0.01(+0.05%) |
Oct 15, 2021 | 15.54 | 15.64 | 15.51 | 15.56 | 224,585 | +0.01(+0.05%) |
Oct 14, 2021 | 15.46 | 15.59 | 15.41 | 15.55 | 187,961 | +0.16(+1.07%) |
Oct 13, 2021 | 15.41 | 15.47 | 15.37 | 15.39 | 200,213 | -0.09(-0.60%) |
Oct 12, 2021 | 15.54 | 15.54 | 15.42 | 15.48 | 262,256 | -0.05(-0.33%) |
Oct 11, 2021 | 15.54 | 15.55 | 15.41 | 15.53 | 302,079 | +0.06(+0.37%) |
Oct 08, 2021 | 15.37 | 15.54 | 15.37 | 15.47 | 232,511 | +0.05(+0.32%) |
Oct 07, 2021 | 15.37 | 15.47 | 15.22 | 15.42 | 306,596 | +0.16(+1.07%) |
Oct 06, 2021 | 15.21 | 15.27 | 15.11 | 15.26 | 222,422 | +0.01(+0.05%) |
Oct 05, 2021 | 15.12 | 15.29 | 15.09 | 15.25 | 345,824 | +0.18(+1.18%) |
Oct 04, 2021 | 15.05 | 15.08 | 14.98 | 15.08 | 385,367 | +0.04(+0.28%) |
Oct 01, 2021 | 15.00 | 15.06 | 14.83 | 15.03 | 271,354 | +0.18(+1.24%) |
Sep 30, 2021 | 14.98 | 15.00 | 14.83 | 14.85 | 462,599 | -0.13(-0.85%) |
Sep 29, 2021 | 15.09 | 15.13 | 14.98 | 14.98 | 248,767 | -0.04(-0.28%) |
Sep 28, 2021 | 15.16 | 15.20 | 15.04 | 15.02 | 530,883 | -0.26(-1.67%) |
Sep 27, 2021 | 15.27 | 15.35 | 15.24 | 15.27 | 287,888 | -0.01(-0.05%) |
Sep 24, 2021 | 15.45 | 15.54 | 15.25 | 15.28 | 428,796 | -0.25(-1.60%) |
Sep 23, 2021 | 15.53 | 15.62 | 15.49 | 15.53 | 299,415 | +0.08(+0.51%) |
Sep 22, 2021 | 15.51 | 15.57 | 15.44 | 15.45 | 256,958 | +0.04(+0.23%) |
Sep 21, 2021 | 15.39 | 15.55 | 15.28 | 15.42 | 296,795 | +0.18(+1.21%) |
Sep 20, 2021 | 15.31 | 15.33 | 15.14 | 15.23 | 620,103 | -0.32(-2.06%) |
Sep 17, 2021 | 15.64 | 15.65 | 15.52 | 15.55 | 338,808 | -0.11(-0.68%) |
Sep 16, 2021 | 15.59 | 15.74 | 15.59 | 15.66 | 291,400 | +0.06(+0.36%) |
Sep 15, 2021 | 15.64 | 15.66 | 15.59 | 15.60 | 245,111 | -0.08(-0.50%) |
Sep 14, 2021 | 15.63 | 15.71 | 15.61 | 15.68 | 250,662 | +0.08(+0.50%) |
Sep 13, 2021 | 15.66 | 15.69 | 15.55 | 15.60 | 395,795 | -0.06(-0.36%) |
Sep 10, 2021 | 15.69 | 15.74 | 15.65 | 15.66 | 305,438 | -0.05(-0.31%) |
Sep 09, 2021 | 15.65 | 15.74 | 15.65 | 15.71 | 273,806 | +0.01(+0.04%) |
Sep 08, 2021 | 15.69 | 15.74 | 15.63 | 15.70 | 233,921 | -0.02(-0.13%) |
Sep 07, 2021 | 15.69 | 15.74 | 15.61 | 15.72 | 317,252 | +0.04(+0.22%) |
Sep 03, 2021 | 15.71 | 15.73 | 15.61 | 15.69 | 189,502 | -0.02(-0.13%) |
Sep 02, 2021 | 15.62 | 15.72 | 15.61 | 15.71 | 279,085 | +0.11(+0.68%) |
Sep 01, 2021 | 15.52 | 15.65 | 15.49 | 15.60 | 360,853 | +0.06(+0.36%) |
Aug 31, 2021 | 15.43 | 15.57 | 15.43 | 15.55 | 283,001 | +0.12(+0.78%) |
Aug 30, 2021 | 15.47 | 15.52 | 15.39 | 15.43 | 350,365 | -0.05(-0.32%) |
Aug 27, 2021 | 15.45 | 15.54 | 15.45 | 15.47 | 226,668 | +0.00(+0.00%) |
Aug 26, 2021 | 15.56 | 15.57 | 15.45 | 15.47 | 241,070 | -0.06(-0.36%) |
Aug 25, 2021 | 15.48 | 15.54 | 15.45 | 15.53 | 179,639 | +0.10(+0.64%) |
Aug 24, 2021 | 15.47 | 15.52 | 15.41 | 15.43 | 317,010 | -0.03(-0.18%) |
Aug 23, 2021 | 15.53 | 15.55 | 15.44 | 15.46 | 306,150 | -0.06(-0.36%) |
Aug 20, 2021 | 15.48 | 15.57 | 15.48 | 15.52 | 196,922 | +0.06(+0.41%) |
Aug 19, 2021 | 15.43 | 15.55 | 15.40 | 15.45 | 415,427 | -0.08(-0.50%) |
Aug 18, 2021 | 15.48 | 15.56 | 15.48 | 15.53 | 252,645 | +0.00(+0.00%) |
Aug 17, 2021 | 15.55 | 15.66 | 15.48 | 15.53 | 394,065 | -0.09(-0.59%) |
Aug 16, 2021 | 15.58 | 15.66 | 15.47 | 15.62 | 373,080 | +0.02(+0.14%) |
Aug 13, 2021 | 15.62 | 15.66 | 15.60 | 15.60 | 157,063 | -0.02(-0.14%) |
Aug 12, 2021 | 15.71 | 15.81 | 15.55 | 15.62 | 374,580 | +0.00(+0.00%) |
Aug 11, 2021 | 15.69 | 15.70 | 15.61 | 15.62 | 246,433 | -0.07(-0.45%) |
Aug 10, 2021 | 15.69 | 15.73 | 15.64 | 15.69 | 351,929 | -0.03(-0.18%) |
Aug 09, 2021 | 15.77 | 15.78 | 15.64 | 15.72 | 558,093 | -0.04(-0.27%) |
Aug 06, 2021 | 15.76 | 15.77 | 15.67 | 15.76 | 290,725 | +0.07(+0.44%) |
Aug 05, 2021 | 15.66 | 15.74 | 15.65 | 15.69 | 336,561 | +0.06(+0.40%) |
Aug 04, 2021 | 15.62 | 15.68 | 15.61 | 15.63 | 283,545 | -0.01(-0.04%) |
Aug 03, 2021 | 15.58 | 15.66 | 15.46 | 15.64 | 300,209 | +0.07(+0.45%) |
Aug 02, 2021 | 15.53 | 15.58 | 15.43 | 15.57 | 265,792 | +0.09(+0.59%) |
Jul 30, 2021 | 15.52 | 15.55 | 15.39 | 15.48 | 202,872 | -0.05(-0.31%) |
Jul 29, 2021 | 15.46 | 15.58 | 15.45 | 15.53 | 178,888 | +0.06(+0.41%) |
Jul 28, 2021 | 15.44 | 15.53 | 15.44 | 15.46 | 188,724 | -0.01(-0.05%) |
Jul 27, 2021 | 15.37 | 15.52 | 15.35 | 15.47 | 272,276 | +0.08(+0.52%) |
Jul 26, 2021 | 15.39 | 15.53 | 15.37 | 15.39 | 290,239 | -0.00(-0.02%) |
Jul 23, 2021 | 15.56 | 15.59 | 15.39 | 15.39 | 297,056 | -0.12(-0.76%) |
Jul 22, 2021 | 15.41 | 15.52 | 15.39 | 15.51 | 255,000 | +0.12(+0.77%) |
Jul 21, 2021 | 15.32 | 15.41 | 15.31 | 15.39 | 202,559 | +0.10(+0.64%) |
Jul 20, 2021 | 15.21 | 15.37 | 15.19 | 15.30 | 283,450 | +0.15(+0.97%) |
Jul 19, 2021 | 15.21 | 15.25 | 14.98 | 15.15 | 667,170 | -0.21(-1.36%) |
Jul 16, 2021 | 15.30 | 15.41 | 15.28 | 15.36 | 355,212 | +0.13(+0.87%) |
Jul 15, 2021 | 15.35 | 15.44 | 15.22 | 15.23 | 408,405 | -0.13(-0.86%) |
Jul 14, 2021 | 15.52 | 15.58 | 15.30 | 15.36 | 743,328 | -0.18(-1.17%) |
Jul 13, 2021 | 15.55 | 15.61 | 15.51 | 15.54 | 353,368 | -0.04(-0.23%) |
Jul 12, 2021 | 15.51 | 15.60 | 15.50 | 15.58 | 610,089 | +0.10(+0.63%) |
Jul 09, 2021 | 15.42 | 15.52 | 15.42 | 15.48 | 387,156 | +0.07(+0.45%) |
Jul 08, 2021 | 15.31 | 15.43 | 15.14 | 15.41 | 526,223 | -0.05(-0.31%) |
Jul 07, 2021 | 15.35 | 15.49 | 15.32 | 15.46 | 356,113 | +0.11(+0.72%) |
Jul 06, 2021 | 15.28 | 15.38 | 15.25 | 15.35 | 429,890 | +0.06(+0.36%) |
Jul 02, 2021 | 15.21 | 15.31 | 15.18 | 15.29 | 222,289 | +0.15(+1.00%) |
Jul 01, 2021 | 15.20 | 15.27 | 15.14 | 15.14 | 320,055 | +0.00(+0.00%) |
Jun 30, 2021 | 15.31 | 15.36 | 15.14 | 15.14 | 446,099 | -0.22(-1.44%) |
Jun 29, 2021 | 15.34 | 15.38 | 15.31 | 15.36 | 215,251 | +0.03(+0.23%) |
Jun 28, 2021 | 15.31 | 15.34 | 15.21 | 15.33 | 378,742 | +0.06(+0.36%) |
Jun 25, 2021 | 15.30 | 15.32 | 15.22 | 15.27 | 237,242 | +0.01(+0.05%) |
Jun 24, 2021 | 15.35 | 15.38 | 15.21 | 15.26 | 310,337 | +0.02(+0.14%) |
Jun 23, 2021 | 15.17 | 15.30 | 15.15 | 15.24 | 190,685 | +0.07(+0.46%) |
Jun 22, 2021 | 15.14 | 15.24 | 15.11 | 15.18 | 254,993 | +0.16(+1.06%) |
Jun 21, 2021 | 14.95 | 15.07 | 14.95 | 15.02 | 335,224 | +0.05(+0.32%) |
Jun 18, 2021 | 15.09 | 15.19 | 14.95 | 14.97 | 349,001 | -0.19(-1.23%) |
Jun 17, 2021 | 15.15 | 15.33 | 15.14 | 15.15 | 403,832 | -0.15(-0.99%) |
Jun 16, 2021 | 15.42 | 15.43 | 15.15 | 15.31 | 360,843 | -0.12(-0.76%) |
Jun 15, 2021 | 15.35 | 15.53 | 15.31 | 15.42 | 367,701 | -0.12(-0.76%) |
Jun 14, 2021 | 15.43 | 15.56 | 15.26 | 15.54 | 514,652 | +0.12(+0.76%) |
Jun 11, 2021 | 15.30 | 15.44 | 15.30 | 15.43 | 359,220 | +0.12(+0.81%) |
Jun 10, 2021 | 15.28 | 15.38 | 15.28 | 15.30 | 377,390 | +0.02(+0.13%) |
Jun 09, 2021 | 15.22 | 15.31 | 15.15 | 15.28 | 478,678 | +0.06(+0.41%) |
Jun 08, 2021 | 15.13 | 15.23 | 15.08 | 15.22 | 455,835 | +0.09(+0.59%) |
Jun 07, 2021 | 15.04 | 15.13 | 14.97 | 15.13 | 500,320 | +0.13(+0.87%) |
Jun 04, 2021 | 14.94 | 15.05 | 14.93 | 15.00 | 278,906 | +0.03(+0.23%) |
Jun 03, 2021 | 14.86 | 14.98 | 14.84 | 14.97 | 250,465 | +0.08(+0.55%) |
Jun 02, 2021 | 15.02 | 15.08 | 14.84 | 14.88 | 565,556 | -0.14(-0.91%) |
Jun 01, 2021 | 14.87 | 15.03 | 14.78 | 15.02 | 380,587 | +0.13(+0.87%) |
May 28, 2021 | 14.75 | 14.90 | 14.71 | 14.89 | 292,182 | +0.12(+0.83%) |
May 27, 2021 | 14.98 | 15.00 | 14.71 | 14.77 | 613,271 | -0.16(-1.06%) |
May 26, 2021 | 14.98 | 14.99 | 14.82 | 14.93 | 387,327 | -0.05(-0.37%) |
May 25, 2021 | 14.87 | 15.04 | 14.84 | 14.98 | 387,302 | +0.12(+0.78%) |
May 24, 2021 | 14.73 | 14.87 | 14.68 | 14.86 | 248,463 | +0.13(+0.88%) |
May 21, 2021 | 14.74 | 14.83 | 14.65 | 14.73 | 300,455 | -0.05(-0.32%) |
May 20, 2021 | 14.74 | 14.81 | 14.68 | 14.78 | 305,045 | +0.17(+1.17%) |
May 19, 2021 | 14.51 | 14.64 | 14.42 | 14.61 | 386,011 | +0.03(+0.19%) |
May 18, 2021 | 14.62 | 14.71 | 14.53 | 14.58 | 280,645 | +0.09(+0.61%) |
May 17, 2021 | 14.39 | 14.54 | 14.36 | 14.49 | 279,405 | +0.11(+0.76%) |
May 14, 2021 | 14.53 | 14.67 | 14.32 | 14.38 | 435,904 | -0.05(-0.33%) |
May 13, 2021 | 14.29 | 14.48 | 14.27 | 14.43 | 437,174 | +0.30(+2.13%) |
May 12, 2021 | 14.80 | 14.82 | 14.08 | 14.13 | 908,101 | -0.74(-4.98%) |
May 11, 2021 | 14.84 | 14.94 | 14.80 | 14.87 | 449,216 | -0.19(-1.28%) |
May 10, 2021 | 15.06 | 15.07 | 14.95 | 15.06 | 527,281 | +0.00(+0.00%) |
May 07, 2021 | 15.01 | 15.07 | 14.89 | 15.06 | 466,056 | +0.03(+0.23%) |
May 06, 2021 | 14.84 | 15.06 | 14.76 | 15.03 | 478,295 | +0.22(+1.51%) |
May 05, 2021 | 14.83 | 14.89 | 14.75 | 14.81 | 502,783 | +0.03(+0.23%) |
May 04, 2021 | 14.91 | 14.91 | 14.68 | 14.77 | 778,917 | -0.16(-1.05%) |
May 03, 2021 | 15.06 | 15.09 | 14.92 | 14.93 | 440,472 | -0.10(-0.63%) |
Apr 30, 2021 | 14.87 | 15.06 | 14.85 | 15.02 | 484,441 | +0.13(+0.87%) |
Apr 29, 2021 | 14.76 | 14.91 | 14.70 | 14.89 | 367,123 | +0.18(+1.25%) |
Apr 28, 2021 | 14.57 | 14.78 | 14.55 | 14.71 | 366,750 | +0.10(+0.70%) |
Apr 27, 2021 | 14.81 | 14.83 | 14.47 | 14.61 | 736,753 | -0.23(-1.56%) |
Apr 26, 2021 | 14.95 | 15.01 | 14.79 | 14.84 | 555,662 | -0.13(-0.86%) |
Apr 23, 2021 | 14.90 | 15.06 | 14.90 | 14.97 | 448,808 | +0.12(+0.78%) |
Apr 22, 2021 | 14.94 | 15.08 | 14.78 | 14.85 | 428,884 | -0.07(-0.46%) |
Apr 21, 2021 | 14.84 | 14.97 | 14.72 | 14.92 | 514,101 | +0.18(+1.24%) |
Apr 20, 2021 | 15.11 | 15.13 | 14.70 | 14.74 | 586,195 | -0.31(-2.03%) |
Apr 19, 2021 | 14.93 | 15.12 | 14.89 | 15.04 | 468,166 | +0.12(+0.77%) |
Apr 16, 2021 | 14.83 | 14.94 | 14.83 | 14.93 | 445,274 | +0.12(+0.78%) |
Apr 15, 2021 | 14.78 | 14.89 | 14.74 | 14.81 | 392,585 | +0.03(+0.23%) |
Apr 14, 2021 | 14.72 | 14.83 | 14.71 | 14.78 | 364,559 | +0.05(+0.37%) |
Apr 13, 2021 | 14.70 | 14.78 | 14.60 | 14.72 | 473,330 | +0.01(+0.04%) |
Apr 12, 2021 | 14.50 | 14.73 | 14.50 | 14.72 | 594,703 | +0.17(+1.16%) |
Apr 09, 2021 | 14.47 | 14.58 | 14.46 | 14.55 | 421,723 | +0.11(+0.79%) |
Apr 08, 2021 | 14.46 | 14.53 | 14.38 | 14.43 | 359,775 | -0.01(-0.09%) |
Apr 07, 2021 | 14.38 | 14.46 | 14.35 | 14.45 | 412,717 | +0.07(+0.47%) |
Apr 06, 2021 | 14.17 | 14.39 | 14.17 | 14.38 | 347,540 | +0.13(+0.94%) |
Apr 05, 2021 | 14.13 | 14.28 | 14.07 | 14.25 | 439,181 | +0.29(+2.07%) |
Apr 01, 2021 | 14.11 | 14.18 | 13.87 | 13.96 | 567,945 | +0.03(+0.19%) |
Mar 31, 2021 | 14.06 | 14.12 | 13.92 | 13.93 | 844,848 | -0.14(-1.00%) |
Mar 30, 2021 | 14.04 | 14.15 | 14.01 | 14.07 | 393,694 | +0.04(+0.29%) |
Mar 29, 2021 | 14.01 | 14.09 | 13.94 | 14.03 | 353,643 | +0.08(+0.58%) |
Mar 26, 2021 | 13.93 | 14.03 | 13.90 | 13.95 | 284,269 | +0.09(+0.63%) |
Mar 25, 2021 | 13.83 | 13.93 | 13.80 | 13.86 | 410,379 | +0.06(+0.44%) |
Mar 24, 2021 | 13.69 | 13.87 | 13.63 | 13.80 | 366,057 | +0.18(+1.28%) |
Mar 23, 2021 | 13.66 | 13.76 | 13.55 | 13.63 | 361,131 | +0.02(+0.15%) |
Mar 22, 2021 | 13.63 | 13.82 | 13.59 | 13.61 | 445,572 | -0.05(-0.34%) |
Mar 19, 2021 | 13.56 | 13.75 | 13.45 | 13.65 | 293,928 | +0.15(+1.15%) |
Mar 18, 2021 | 13.91 | 13.96 | 13.44 | 13.50 | 1,263,841 | -0.45(-3.23%) |
Mar 17, 2021 | 14.25 | 14.25 | 13.92 | 13.95 | 519,408 | -0.28(-1.99%) |
Mar 16, 2021 | 14.30 | 14.30 | 14.14 | 14.23 | 444,016 | -0.09(-0.66%) |
Mar 15, 2021 | 14.26 | 14.33 | 14.15 | 14.33 | 654,933 | +0.19(+1.37%) |
Mar 12, 2021 | 14.23 | 14.26 | 14.07 | 14.13 | 616,300 | -0.10(-0.70%) |
Mar 11, 2021 | 14.15 | 14.31 | 14.14 | 14.23 | 508,739 | +0.17(+1.18%) |
Mar 10, 2021 | 14.06 | 14.12 | 13.95 | 14.07 | 452,642 | +0.05(+0.38%) |
Mar 09, 2021 | 13.83 | 14.07 | 13.81 | 14.01 | 503,884 | +0.29(+2.14%) |
Mar 08, 2021 | 13.69 | 13.79 | 13.59 | 13.72 | 526,713 | +0.03(+0.24%) |
Mar 05, 2021 | 13.77 | 13.78 | 13.27 | 13.69 | 919,425 | +0.07(+0.54%) |
Mar 04, 2021 | 13.64 | 13.75 | 13.40 | 13.61 | 699,135 | -0.10(-0.73%) |
Mar 03, 2021 | 13.87 | 13.88 | 13.38 | 13.71 | 1,247,264 | -0.22(-1.58%) |
Mar 02, 2021 | 13.93 | 14.19 | 13.78 | 13.93 | 790,114 | +0.05(+0.38%) |
Mar 01, 2021 | 13.55 | 13.93 | 13.55 | 13.88 | 718,476 | +0.39(+2.87%) |
Feb 26, 2021 | 13.49 | 13.62 | 13.27 | 13.49 | 792,685 | +0.12(+0.90%) |
Feb 25, 2021 | 13.57 | 13.74 | 13.35 | 13.37 | 1,022,935 | -0.18(-1.33%) |
Feb 24, 2021 | 13.33 | 13.59 | 13.29 | 13.55 | 1,218,802 | +0.35(+2.68%) |
Feb 23, 2021 | 13.25 | 13.32 | 12.93 | 13.20 | 1,120,425 | -0.08(-0.60%) |
Feb 22, 2021 | 13.17 | 13.45 | 13.12 | 13.28 | 1,444,393 | +0.36(+2.79%) |
Feb 19, 2021 | 12.94 | 13.05 | 12.92 | 12.92 | 599,801 | +0.09(+0.73%) |
Feb 18, 2021 | 12.79 | 12.91 | 12.79 | 12.83 | 548,843 | +0.05(+0.42%) |
Feb 17, 2021 | 12.82 | 12.89 | 12.75 | 12.77 | 287,274 | -0.03(-0.21%) |
Feb 16, 2021 | 12.80 | 12.97 | 12.78 | 12.80 | 471,051 | +0.01(+0.10%) |
Feb 12, 2021 | 12.77 | 12.81 | 12.69 | 12.79 | 341,972 | +0.08(+0.63%) |
Feb 11, 2021 | 12.67 | 12.72 | 12.65 | 12.71 | 260,462 | +0.05(+0.42%) |
Feb 10, 2021 | 12.87 | 12.87 | 12.59 | 12.65 | 500,282 | -0.05(-0.37%) |
Feb 09, 2021 | 12.93 | 12.99 | 12.65 | 12.70 | 1,064,307 | -0.31(-2.41%) |
Feb 08, 2021 | 12.87 | 13.03 | 12.86 | 13.02 | 686,350 | +0.18(+1.39%) |
Feb 05, 2021 | 12.60 | 12.86 | 12.51 | 12.84 | 619,552 | +0.32(+2.58%) |
Feb 04, 2021 | 12.47 | 12.65 | 12.47 | 12.51 | 443,274 | +0.04(+0.32%) |
Feb 03, 2021 | 12.44 | 12.51 | 12.36 | 12.47 | 609,459 | +0.05(+0.37%) |
Feb 02, 2021 | 12.34 | 12.55 | 12.30 | 12.43 | 373,999 | +0.16(+1.29%) |
Feb 01, 2021 | 12.34 | 12.44 | 12.22 | 12.27 | 455,315 | +0.03(+0.22%) |
Jan 29, 2021 | 12.25 | 12.43 | 12.22 | 12.24 | 371,519 | -0.07(-0.54%) |
Jan 28, 2021 | 12.28 | 12.39 | 12.21 | 12.31 | 340,182 | +0.10(+0.81%) |
Jan 27, 2021 | 12.24 | 12.34 | 12.12 | 12.21 | 337,387 | -0.05(-0.38%) |
Jan 26, 2021 | 12.26 | 12.37 | 12.24 | 12.26 | 378,913 | +0.06(+0.49%) |
Jan 25, 2021 | 12.23 | 12.30 | 12.18 | 12.20 | 287,963 | -0.03(-0.27%) |
Jan 22, 2021 | 12.24 | 12.28 | 12.15 | 12.23 | 173,183 | -0.01(-0.11%) |
Jan 21, 2021 | 12.24 | 12.28 | 12.21 | 12.24 | 184,539 | +0.01(+0.05%) |
Jan 20, 2021 | 12.12 | 12.26 | 12.12 | 12.24 | 247,558 | +0.12(+0.98%) |
Jan 19, 2021 | 12.03 | 12.14 | 12.03 | 12.12 | 324,896 | +0.02(+0.16%) |
Jan 15, 2021 | 12.18 | 12.24 | 12.08 | 12.10 | 407,410 | -0.08(-0.64%) |
Jan 14, 2021 | 11.97 | 12.18 | 11.95 | 12.18 | 377,632 | +0.24(+2.02%) |
Jan 13, 2021 | 11.82 | 11.97 | 11.82 | 11.94 | 204,755 | +0.08(+0.66%) |
Jan 12, 2021 | 11.86 | 11.87 | 11.76 | 11.86 | 207,554 | +0.02(+0.17%) |
Jan 11, 2021 | 11.76 | 11.87 | 11.75 | 11.84 | 289,210 | +0.03(+0.22%) |
Jan 08, 2021 | 11.73 | 11.85 | 11.69 | 11.81 | 293,304 | +0.08(+0.72%) |
Jan 07, 2021 | 11.78 | 11.78 | 11.68 | 11.73 | 522,909 | -0.01(-0.06%) |
Jan 06, 2021 | 11.69 | 11.82 | 11.66 | 11.73 | 367,882 | -0.03(-0.22%) |
Jan 05, 2021 | 11.60 | 11.77 | 11.60 | 11.76 | 353,828 | +0.18(+1.52%) |