Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.71 | 17.84 | 17.30 | 17.37 | 770,645 | -0.33(-1.86%) |
Sep 29, 2021 | 17.32 | 17.72 | 17.29 | 17.70 | 1,037,612 | +0.38(+2.19%) |
Sep 28, 2021 | 17.22 | 17.45 | 17.18 | 17.32 | 767,853 | +0.08(+0.46%) |
Sep 27, 2021 | 17.21 | 17.38 | 17.10 | 17.24 | 993,656 | +0.13(+0.76%) |
Sep 24, 2021 | 17.29 | 17.43 | 17.07 | 17.11 | 1,433,169 | -0.15(-0.87%) |
Sep 23, 2021 | 17.26 | 17.49 | 17.18 | 17.26 | 909,131 | +0.06(+0.35%) |
Sep 22, 2021 | 17.10 | 17.40 | 16.97 | 17.20 | 1,750,755 | +0.28(+1.65%) |
Sep 21, 2021 | 16.39 | 17.02 | 16.39 | 16.92 | 3,838,213 | +0.80(+4.96%) |
Sep 20, 2021 | 16.20 | 16.21 | 15.93 | 16.12 | 1,140,306 | -0.11(-0.68%) |
Sep 17, 2021 | 16.09 | 16.26 | 16.00 | 16.23 | 1,917,499 | +0.16(+1.00%) |
Sep 16, 2021 | 16.08 | 16.15 | 15.93 | 16.07 | 1,146,259 | -0.08(-0.50%) |
Sep 15, 2021 | 16.09 | 16.15 | 15.97 | 16.15 | 734,405 | +0.08(+0.50%) |
Sep 14, 2021 | 16.07 | 16.07 | 15.86 | 16.07 | 701,662 | +0.02(+0.12%) |
Sep 13, 2021 | 16.22 | 16.32 | 16.01 | 16.05 | 549,234 | -0.05(-0.31%) |
Sep 10, 2021 | 16.16 | 16.21 | 16.01 | 16.10 | 857,171 | -0.06(-0.37%) |
Sep 09, 2021 | 16.15 | 16.29 | 16.02 | 16.16 | 995,377 | -0.05(-0.31%) |
Sep 08, 2021 | 16.11 | 16.45 | 16.00 | 16.21 | 1,133,640 | +0.14(+0.87%) |
Sep 07, 2021 | 16.13 | 16.20 | 16.01 | 16.07 | 817,712 | -0.12(-0.74%) |
Sep 03, 2021 | 16.23 | 16.29 | 16.06 | 16.19 | 924,097 | -0.09(-0.55%) |
Sep 02, 2021 | 16.04 | 16.29 | 16.04 | 16.28 | 799,465 | +0.22(+1.37%) |
Sep 01, 2021 | 16.01 | 16.11 | 15.93 | 16.06 | 1,337,938 | +0.10(+0.63%) |
Aug 31, 2021 | 15.71 | 16.00 | 15.66 | 15.96 | 1,069,671 | +0.28(+1.79%) |
Aug 30, 2021 | 15.64 | 15.72 | 15.56 | 15.68 | 973,025 | +0.08(+0.51%) |
Aug 27, 2021 | 15.30 | 15.62 | 15.29 | 15.60 | 1,027,037 | +0.37(+2.43%) |
Aug 26, 2021 | 15.36 | 15.48 | 15.20 | 15.23 | 1,424,742 | -0.17(-1.10%) |
Aug 25, 2021 | 15.68 | 15.68 | 15.38 | 15.40 | 881,629 | -0.19(-1.22%) |
Aug 24, 2021 | 15.86 | 15.86 | 15.52 | 15.59 | 1,002,887 | -0.20(-1.27%) |
Aug 23, 2021 | 15.86 | 15.89 | 15.76 | 15.79 | 857,473 | -0.03(-0.19%) |
Aug 20, 2021 | 15.87 | 16.03 | 15.57 | 15.82 | 1,182,214 | -0.09(-0.57%) |
Aug 19, 2021 | 15.55 | 15.99 | 15.50 | 15.91 | 1,218,010 | +0.34(+2.18%) |
Aug 18, 2021 | 15.94 | 16.00 | 15.55 | 15.57 | 915,878 | -0.43(-2.69%) |
Aug 17, 2021 | 16.01 | 16.14 | 15.90 | 16.00 | 658,469 | -0.11(-0.68%) |
Aug 16, 2021 | 16.23 | 16.32 | 16.10 | 16.11 | 564,104 | -0.16(-0.98%) |
Aug 13, 2021 | 16.03 | 16.28 | 16.00 | 16.27 | 687,476 | +0.30(+1.88%) |
Aug 12, 2021 | 16.11 | 16.16 | 15.97 | 15.97 | 748,290 | -0.14(-0.87%) |
Aug 11, 2021 | 16.06 | 16.24 | 15.98 | 16.11 | 671,344 | +0.09(+0.56%) |
Aug 10, 2021 | 15.94 | 16.09 | 15.92 | 16.02 | 802,117 | +0.04(+0.25%) |
Aug 09, 2021 | 15.80 | 16.03 | 15.80 | 15.98 | 803,996 | +0.17(+1.08%) |
Aug 06, 2021 | 15.84 | 16.06 | 15.73 | 15.81 | 780,397 | -0.06(-0.38%) |
Aug 05, 2021 | 16.28 | 16.28 | 15.67 | 15.87 | 1,185,251 | +0.70(+4.61%) |
Aug 04, 2021 | 15.69 | 15.78 | 15.10 | 15.17 | 1,611,607 | -0.62(-3.93%) |
Aug 03, 2021 | 15.95 | 15.97 | 15.79 | 15.79 | 526,702 | -0.16(-1.00%) |
Aug 02, 2021 | 16.19 | 16.28 | 15.93 | 15.95 | 654,514 | -0.14(-0.87%) |
Jul 30, 2021 | 16.29 | 16.39 | 16.03 | 16.09 | 595,559 | -0.19(-1.17%) |
Jul 29, 2021 | 16.14 | 16.35 | 15.57 | 16.28 | 584,407 | +0.16(+0.99%) |
Jul 28, 2021 | 16.14 | 16.19 | 15.91 | 16.12 | 575,995 | -0.03(-0.19%) |
Jul 27, 2021 | 16.17 | 16.23 | 16.00 | 16.15 | 488,916 | -0.05(-0.31%) |
Jul 26, 2021 | 16.24 | 16.39 | 16.17 | 16.20 | 374,689 | -0.01(-0.06%) |
Jul 23, 2021 | 16.00 | 16.32 | 15.95 | 16.21 | 840,017 | +0.27(+1.69%) |
Jul 22, 2021 | 16.24 | 16.29 | 15.94 | 15.94 | 1,452,873 | -0.36(-2.21%) |
Jul 21, 2021 | 16.39 | 16.42 | 16.21 | 16.30 | 1,067,239 | +0.01(+0.06%) |
Jul 20, 2021 | 16.01 | 16.43 | 16.01 | 16.29 | 1,139,507 | +0.29(+1.81%) |
Jul 19, 2021 | 15.95 | 16.08 | 15.68 | 16.00 | 1,030,298 | -0.13(-0.81%) |
Jul 16, 2021 | 16.32 | 16.36 | 16.11 | 16.13 | 494,138 | -0.11(-0.68%) |
Jul 15, 2021 | 16.10 | 16.25 | 15.97 | 16.24 | 563,993 | +0.14(+0.87%) |
Jul 14, 2021 | 16.15 | 16.20 | 16.00 | 16.10 | 482,920 | -0.05(-0.31%) |
Jul 13, 2021 | 16.31 | 16.35 | 16.05 | 16.15 | 780,586 | -0.12(-0.74%) |
Jul 12, 2021 | 16.23 | 16.30 | 16.12 | 16.27 | 605,159 | -0.04(-0.25%) |
Jul 09, 2021 | 16.35 | 16.40 | 16.25 | 16.31 | 698,316 | +0.02(+0.12%) |
Jul 08, 2021 | 16.15 | 16.53 | 16.12 | 16.29 | 869,471 | -0.15(-0.91%) |
Jul 07, 2021 | 16.40 | 16.48 | 16.33 | 16.44 | 650,294 | +0.08(+0.49%) |
Jul 06, 2021 | 16.37 | 16.38 | 16.22 | 16.36 | 617,967 | -0.05(-0.30%) |
Jul 02, 2021 | 16.47 | 16.50 | 16.25 | 16.41 | 769,402 | -0.06(-0.36%) |
Jul 01, 2021 | 16.14 | 16.51 | 16.14 | 16.47 | 1,463,459 | +0.28(+1.73%) |
Jun 30, 2021 | 16.00 | 16.24 | 16.00 | 16.19 | 743,376 | +0.17(+1.06%) |
Jun 29, 2021 | 16.15 | 16.23 | 15.88 | 16.02 | 951,884 | -0.13(-0.80%) |
Jun 28, 2021 | 16.50 | 16.56 | 16.05 | 16.15 | 1,488,558 | -0.39(-2.36%) |
Jun 25, 2021 | 16.36 | 16.59 | 16.24 | 16.54 | 5,433,476 | +0.25(+1.53%) |
Jun 24, 2021 | 16.48 | 16.50 | 16.16 | 16.29 | 1,515,519 | -0.12(-0.73%) |
Jun 23, 2021 | 16.34 | 16.53 | 16.23 | 16.41 | 1,617,847 | +0.16(+0.98%) |
Jun 22, 2021 | 16.29 | 16.44 | 16.20 | 16.25 | 1,158,322 | -0.04(-0.25%) |
Jun 21, 2021 | 16.10 | 16.34 | 16.10 | 16.29 | 2,163,507 | +0.20(+1.24%) |
Jun 18, 2021 | 16.34 | 16.36 | 16.00 | 16.09 | 1,457,379 | -0.30(-1.83%) |
Jun 17, 2021 | 16.34 | 16.47 | 16.30 | 16.39 | 995,709 | -0.07(-0.43%) |
Jun 16, 2021 | 16.50 | 16.64 | 16.29 | 16.46 | 1,298,484 | -0.10(-0.60%) |
Jun 15, 2021 | 16.50 | 16.62 | 16.36 | 16.56 | 994,260 | +0.05(+0.30%) |
Jun 14, 2021 | 16.68 | 16.76 | 16.21 | 16.51 | 1,387,233 | -0.02(-0.12%) |
Jun 11, 2021 | 16.11 | 16.56 | 15.88 | 16.53 | 1,609,548 | +0.41(+2.54%) |
Jun 10, 2021 | 16.07 | 16.34 | 15.74 | 16.12 | 2,316,142 | -0.02(-0.12%) |
Jun 09, 2021 | 15.98 | 17.23 | 15.84 | 16.14 | 5,722,479 | +0.32(+2.02%) |
Jun 08, 2021 | 15.90 | 16.06 | 15.72 | 15.82 | 1,679,534 | -0.08(-0.50%) |
Jun 07, 2021 | 16.07 | 16.17 | 15.89 | 15.90 | 3,678,544 | -0.12(-0.75%) |
Jun 04, 2021 | 16.40 | 16.50 | 15.78 | 16.02 | 2,444,598 | -0.37(-2.26%) |
Jun 03, 2021 | 16.34 | 16.84 | 16.25 | 16.39 | 2,969,303 | -0.08(-0.49%) |
Jun 02, 2021 | 16.08 | 16.74 | 16.05 | 16.47 | 2,457,745 | +0.42(+2.62%) |
Jun 01, 2021 | 15.68 | 16.16 | 15.68 | 16.05 | 1,500,961 | +0.37(+2.36%) |
May 28, 2021 | 15.63 | 15.73 | 15.53 | 15.68 | 1,186,015 | +0.13(+0.84%) |
May 27, 2021 | 15.76 | 15.80 | 15.53 | 15.55 | 872,255 | -0.13(-0.83%) |
May 26, 2021 | 15.42 | 15.72 | 15.41 | 15.68 | 1,042,684 | +0.26(+1.69%) |
May 25, 2021 | 15.63 | 15.64 | 15.39 | 15.42 | 1,011,954 | -0.22(-1.41%) |
May 24, 2021 | 15.54 | 15.77 | 15.47 | 15.64 | 704,746 | +0.08(+0.51%) |
May 21, 2021 | 15.87 | 15.96 | 15.37 | 15.56 | 1,702,766 | -0.27(-1.71%) |
May 20, 2021 | 15.79 | 15.95 | 15.76 | 15.83 | 944,665 | +0.08(+0.51%) |
May 19, 2021 | 15.41 | 15.79 | 15.34 | 15.75 | 2,318,657 | +0.28(+1.81%) |
May 18, 2021 | 15.68 | 15.83 | 15.45 | 15.47 | 1,258,721 | +0.02(+0.10%) |
May 17, 2021 | 15.57 | 15.82 | 15.36 | 15.46 | 1,219,455 | -0.26(-1.62%) |
May 14, 2021 | 15.64 | 15.82 | 15.61 | 15.71 | 1,163,416 | +0.12(+0.77%) |
May 13, 2021 | 15.27 | 15.64 | 15.20 | 15.59 | 853,494 | +0.32(+2.10%) |
May 12, 2021 | 15.40 | 15.40 | 15.22 | 15.27 | 638,040 | -0.13(-0.84%) |
May 11, 2021 | 15.41 | 15.47 | 15.18 | 15.40 | 819,713 | -0.14(-0.90%) |
May 10, 2021 | 15.70 | 15.82 | 15.54 | 15.54 | 672,772 | -0.16(-1.02%) |
May 07, 2021 | 15.55 | 15.74 | 15.50 | 15.70 | 697,620 | +0.11(+0.71%) |
May 06, 2021 | 15.54 | 15.66 | 15.39 | 15.59 | 1,219,039 | +0.10(+0.65%) |
May 05, 2021 | 15.42 | 15.50 | 15.22 | 15.49 | 1,589,017 | +0.08(+0.52%) |
May 04, 2021 | 15.46 | 15.54 | 15.33 | 15.41 | 1,348,996 | +0.00(+0.00%) |
May 03, 2021 | 15.36 | 15.55 | 15.30 | 15.41 | 1,355,429 | +0.12(+0.78%) |
Apr 30, 2021 | 15.15 | 15.42 | 15.07 | 15.29 | 1,173,800 | +0.06(+0.39%) |
Apr 29, 2021 | 15.52 | 15.59 | 15.21 | 15.23 | 1,407,767 | -0.26(-1.68%) |
Apr 28, 2021 | 15.32 | 15.50 | 15.27 | 15.49 | 1,227,081 | +0.19(+1.24%) |
Apr 27, 2021 | 15.25 | 15.44 | 15.16 | 15.30 | 1,321,090 | +0.11(+0.72%) |
Apr 26, 2021 | 15.23 | 15.27 | 15.06 | 15.19 | 1,309,949 | +0.12(+0.80%) |
Apr 23, 2021 | 15.11 | 15.14 | 14.91 | 15.07 | 483,300 | +0.01(+0.07%) |
Apr 22, 2021 | 15.26 | 15.26 | 14.96 | 15.06 | 678,644 | -0.18(-1.18%) |
Apr 21, 2021 | 15.13 | 15.30 | 15.10 | 15.24 | 632,353 | +0.15(+0.99%) |
Apr 20, 2021 | 14.90 | 15.22 | 14.83 | 15.09 | 1,316,305 | +0.18(+1.21%) |
Apr 19, 2021 | 14.78 | 14.98 | 14.71 | 14.91 | 1,562,722 | +0.12(+0.85%) |
Apr 16, 2021 | 14.88 | 14.88 | 14.63 | 14.79 | 1,694,800 | +0.03(+0.17%) |
Apr 15, 2021 | 14.54 | 14.77 | 14.54 | 14.76 | 638,028 | +0.21(+1.44%) |
Apr 14, 2021 | 14.68 | 14.68 | 14.54 | 14.55 | 864,459 | -0.09(-0.61%) |
Apr 13, 2021 | 14.57 | 14.68 | 14.54 | 14.64 | 1,103,892 | -0.02(-0.14%) |
Apr 12, 2021 | 14.62 | 14.92 | 14.62 | 14.66 | 1,326,380 | +0.00(+0.00%) |
Apr 09, 2021 | 14.74 | 14.79 | 14.60 | 14.66 | 582,300 | -0.16(-1.08%) |
Apr 08, 2021 | 14.69 | 15.02 | 14.56 | 14.82 | 1,080,960 | +0.16(+1.09%) |
Apr 07, 2021 | 14.77 | 14.83 | 14.53 | 14.66 | 571,745 | -0.08(-0.54%) |
Apr 06, 2021 | 14.65 | 14.78 | 14.45 | 14.74 | 812,860 | +0.19(+1.31%) |
Apr 05, 2021 | 14.52 | 14.65 | 14.42 | 14.55 | 1,370,437 | +0.03(+0.21%) |
Apr 01, 2021 | 14.29 | 14.58 | 14.21 | 14.52 | 1,125,400 | +0.18(+1.26%) |
Mar 31, 2021 | 14.70 | 14.70 | 14.28 | 14.34 | 1,416,303 | -0.31(-2.12%) |
Mar 30, 2021 | 14.58 | 14.94 | 14.51 | 14.65 | 1,474,111 | +0.10(+0.65%) |
Mar 29, 2021 | 14.59 | 14.74 | 14.46 | 14.55 | 895,491 | -0.12(-0.78%) |
Mar 26, 2021 | 14.69 | 14.70 | 14.52 | 14.67 | 609,000 | +0.07(+0.48%) |
Mar 25, 2021 | 14.47 | 14.68 | 14.34 | 14.60 | 717,159 | +0.09(+0.62%) |
Mar 24, 2021 | 14.54 | 14.72 | 14.44 | 14.51 | 980,029 | -0.11(-0.75%) |
Mar 23, 2021 | 14.89 | 14.96 | 14.56 | 14.62 | 872,464 | -0.33(-2.21%) |
Mar 22, 2021 | 14.75 | 14.95 | 14.72 | 14.95 | 859,735 | +0.16(+1.08%) |
Mar 19, 2021 | 14.67 | 14.96 | 14.51 | 14.79 | 1,799,400 | +0.11(+0.75%) |
Mar 18, 2021 | 14.92 | 14.99 | 14.67 | 14.68 | 1,942,153 | -0.30(-2.00%) |
Mar 17, 2021 | 15.12 | 15.16 | 14.89 | 14.98 | 682,607 | -0.14(-0.93%) |
Mar 16, 2021 | 15.04 | 15.25 | 14.97 | 15.12 | 842,296 | +0.05(+0.33%) |
Mar 15, 2021 | 15.00 | 15.12 | 14.81 | 15.07 | 1,167,678 | +0.09(+0.60%) |
Mar 12, 2021 | 15.20 | 15.29 | 14.94 | 14.98 | 1,018,200 | -0.20(-1.32%) |
Mar 11, 2021 | 15.14 | 15.29 | 15.03 | 15.18 | 1,341,769 | +0.00(+0.00%) |
Mar 10, 2021 | 14.75 | 15.24 | 14.70 | 15.18 | 981,682 | +0.41(+2.78%) |
Mar 09, 2021 | 14.88 | 15.07 | 14.76 | 14.77 | 1,234,429 | -0.12(-0.81%) |
Mar 08, 2021 | 15.04 | 15.23 | 14.85 | 14.89 | 2,703,070 | -0.09(-0.60%) |
Mar 05, 2021 | 14.60 | 15.04 | 14.60 | 14.98 | 1,988,800 | +0.39(+2.67%) |
Mar 04, 2021 | 14.74 | 14.94 | 14.57 | 14.59 | 1,620,220 | -0.08(-0.55%) |
Mar 03, 2021 | 14.53 | 14.90 | 14.52 | 14.67 | 867,530 | +0.10(+0.69%) |
Mar 02, 2021 | 14.60 | 14.73 | 14.45 | 14.57 | 2,302,604 | -0.02(-0.14%) |
Mar 01, 2021 | 14.49 | 14.73 | 14.45 | 14.59 | 1,462,372 | +0.20(+1.39%) |
Feb 26, 2021 | 14.77 | 14.83 | 14.16 | 14.39 | 6,444,100 | -0.31(-2.11%) |
Feb 25, 2021 | 15.18 | 15.50 | 14.61 | 14.70 | 2,855,313 | -0.44(-2.91%) |
Feb 24, 2021 | 15.23 | 15.37 | 15.07 | 15.14 | 2,202,393 | -0.06(-0.39%) |
Feb 23, 2021 | 15.60 | 15.66 | 15.19 | 15.20 | 3,043,899 | -0.28(-1.81%) |
Feb 22, 2021 | 15.37 | 15.58 | 15.27 | 15.48 | 1,527,612 | +0.12(+0.78%) |
Feb 19, 2021 | 15.28 | 15.51 | 15.23 | 15.36 | 1,287,600 | +0.15(+0.99%) |
Feb 18, 2021 | 14.96 | 15.25 | 14.92 | 15.21 | 1,187,874 | +0.24(+1.60%) |
Feb 17, 2021 | 14.88 | 15.00 | 14.72 | 14.97 | 1,034,194 | +0.02(+0.13%) |
Feb 16, 2021 | 15.21 | 15.36 | 14.92 | 14.95 | 1,497,717 | -0.23(-1.52%) |
Feb 12, 2021 | 14.91 | 15.20 | 14.88 | 15.18 | 1,158,300 | +0.14(+0.93%) |
Feb 11, 2021 | 15.09 | 15.09 | 14.78 | 15.04 | 2,443,029 | +0.06(+0.40%) |
Feb 10, 2021 | 14.89 | 15.05 | 14.78 | 14.98 | 1,753,372 | +0.09(+0.60%) |
Feb 09, 2021 | 14.82 | 14.90 | 14.64 | 14.89 | 4,035,655 | +0.15(+1.02%) |
Feb 08, 2021 | 14.71 | 14.79 | 14.58 | 14.74 | 784,922 | +0.04(+0.27%) |
Feb 05, 2021 | 14.54 | 14.73 | 14.50 | 14.70 | 1,464,800 | +0.10(+0.68%) |
Feb 04, 2021 | 14.64 | 14.70 | 14.46 | 14.60 | 1,337,938 | +0.02(+0.14%) |
Feb 03, 2021 | 14.70 | 14.78 | 14.45 | 14.58 | 1,680,771 | -0.20(-1.35%) |
Feb 02, 2021 | 15.14 | 15.30 | 14.52 | 14.78 | 1,596,606 | -0.29(-1.92%) |
Feb 01, 2021 | 15.82 | 16.08 | 14.85 | 15.07 | 2,374,507 | -0.28(-1.82%) |
Jan 29, 2021 | 14.50 | 16.18 | 14.40 | 15.35 | 10,602,900 | +1.08(+7.57%) |
Jan 28, 2021 | 14.18 | 14.41 | 13.94 | 14.27 | 1,639,842 | +0.08(+0.56%) |
Jan 27, 2021 | 14.18 | 14.52 | 14.08 | 14.19 | 1,697,848 | -0.03(-0.21%) |
Jan 26, 2021 | 14.06 | 14.28 | 13.92 | 14.22 | 1,736,204 | +0.15(+1.07%) |
Jan 25, 2021 | 14.06 | 14.37 | 13.98 | 14.07 | 1,584,549 | +0.00(+0.00%) |
Jan 22, 2021 | 13.91 | 14.19 | 13.88 | 14.07 | 1,329,300 | +0.08(+0.57%) |
Jan 21, 2021 | 14.04 | 14.36 | 13.96 | 13.99 | 1,365,203 | -0.07(-0.50%) |
Jan 20, 2021 | 13.82 | 14.09 | 13.66 | 14.06 | 1,238,421 | +0.35(+2.55%) |
Jan 19, 2021 | 13.78 | 13.91 | 13.66 | 13.71 | 1,146,832 | -0.03(-0.22%) |
Jan 15, 2021 | 14.04 | 14.05 | 13.73 | 13.74 | 1,387,700 | -0.32(-2.28%) |
Jan 14, 2021 | 14.30 | 14.30 | 13.96 | 14.06 | 1,467,774 | -0.19(-1.33%) |
Jan 13, 2021 | 14.56 | 14.56 | 14.15 | 14.25 | 1,132,000 | -0.34(-2.33%) |
Jan 12, 2021 | 14.64 | 14.69 | 14.40 | 14.59 | 1,195,213 | +0.14(+0.97%) |
Jan 11, 2021 | 14.69 | 14.75 | 14.44 | 14.45 | 1,112,970 | -0.26(-1.77%) |
Jan 08, 2021 | 14.71 | 14.76 | 14.56 | 14.71 | 1,128,400 | +0.05(+0.34%) |
Jan 07, 2021 | 14.50 | 14.81 | 14.42 | 14.66 | 1,515,973 | +0.16(+1.10%) |
Jan 06, 2021 | 14.45 | 14.61 | 14.15 | 14.50 | 1,640,635 | +0.16(+1.12%) |
Jan 05, 2021 | 14.45 | 14.48 | 14.32 | 14.34 | 1,320,205 | -0.11(-0.76%) |
Jan 04, 2021 | 14.67 | 14.69 | 14.22 | 14.45 | 973,864 | -0.19(-1.30%) |
Dec 31, 2020 | 14.64 | 14.64 | 14.64 | 1,304,185 | +0.14(+0.97%) | |
Dec 30, 2020 | 14.26 | 14.57 | 13.90 | 14.50 | 1,304,185 | +0.12(+0.83%) |
Dec 29, 2020 | 14.33 | 14.52 | 14.32 | 14.38 | 1,081,979 | +0.04(+0.28%) |
Dec 28, 2020 | 14.15 | 14.37 | 14.07 | 14.34 | 1,402,581 | +0.21(+1.49%) |
Dec 24, 2020 | 14.09 | 14.16 | 14.06 | 14.13 | 331,700 | +0.02(+0.14%) |
Dec 23, 2020 | 13.89 | 14.18 | 13.89 | 14.11 | 1,037,518 | +0.22(+1.58%) |
Dec 22, 2020 | 13.76 | 13.97 | 13.71 | 13.89 | 1,263,526 | +0.09(+0.65%) |
Dec 21, 2020 | 13.65 | 13.86 | 13.55 | 13.80 | 1,014,551 | -0.03(-0.22%) |
Dec 18, 2020 | 14.06 | 14.13 | 13.79 | 13.83 | 2,027,600 | -0.16(-1.14%) |
Dec 17, 2020 | 13.97 | 14.08 | 13.91 | 13.99 | 1,203,583 | +0.02(+0.14%) |
Dec 16, 2020 | 13.99 | 14.07 | 13.83 | 13.97 | 1,575,725 | -0.01(-0.07%) |
Dec 15, 2020 | 14.10 | 14.15 | 13.91 | 13.98 | 1,791,962 | -0.10(-0.71%) |
Dec 14, 2020 | 14.14 | 14.36 | 14.06 | 14.08 | 1,114,589 | +0.03(+0.21%) |
Dec 11, 2020 | 14.31 | 14.39 | 14.04 | 14.05 | 1,653,200 | -0.31(-2.16%) |
Dec 10, 2020 | 14.36 | 14.52 | 14.26 | 14.36 | 2,396,842 | +0.18(+1.27%) |
Dec 09, 2020 | 14.40 | 14.49 | 14.03 | 14.18 | 2,050,045 | +0.27(+1.90%) |
Dec 08, 2020 | 13.67 | 13.95 | 13.57 | 13.91 | 1,292,671 | +0.16(+1.20%) |
Dec 07, 2020 | 13.82 | 13.93 | 13.67 | 13.75 | 881,653 | -0.06(-0.47%) |
Dec 04, 2020 | 13.69 | 13.85 | 13.69 | 13.81 | 768,200 | +0.12(+0.91%) |
Dec 03, 2020 | 13.54 | 13.86 | 13.54 | 13.69 | 1,028,779 | +0.12(+0.88%) |
Dec 02, 2020 | 13.66 | 13.69 | 13.49 | 13.57 | 1,051,143 | -0.16(-1.17%) |
Dec 01, 2020 | 13.58 | 13.77 | 13.48 | 13.73 | 1,868,868 | +0.18(+1.33%) |
Nov 30, 2020 | 13.55 | 13.63 | 13.46 | 13.55 | 1,056,405 | -0.08(-0.59%) |
Nov 27, 2020 | 13.70 | 13.72 | 13.53 | 13.63 | 328,700 | -0.02(-0.15%) |
Nov 25, 2020 | 13.79 | 13.82 | 13.63 | 13.65 | 783,500 | -0.14(-1.02%) |
Nov 24, 2020 | 13.58 | 13.86 | 13.58 | 13.79 | 2,097,611 | +0.24(+1.77%) |
Nov 23, 2020 | 13.76 | 13.76 | 13.53 | 13.55 | 792,922 | -0.13(-0.99%) |
Nov 20, 2020 | 13.38 | 13.72 | 13.38 | 13.69 | 1,526,600 | +0.16(+1.18%) |
Nov 19, 2020 | 13.34 | 13.54 | 13.25 | 13.53 | 625,233 | +0.14(+1.08%) |
Nov 18, 2020 | 13.73 | 13.78 | 13.38 | 13.38 | 1,444,110 | -0.30(-2.19%) |
Nov 17, 2020 | 13.59 | 13.71 | 13.46 | 13.68 | 794,023 | +0.04(+0.29%) |
Nov 16, 2020 | 13.64 | 13.70 | 13.52 | 13.64 | 2,157,938 | +0.11(+0.81%) |
Nov 13, 2020 | 13.65 | 13.66 | 13.47 | 13.53 | 743,100 | -0.03(-0.22%) |
Nov 12, 2020 | 13.64 | 13.68 | 13.45 | 13.56 | 704,786 | -0.16(-1.17%) |
Nov 11, 2020 | 13.78 | 13.85 | 13.67 | 13.72 | 813,599 | +0.03(+0.22%) |
Nov 10, 2020 | 13.57 | 13.69 | 13.40 | 13.69 | 1,587,729 | +0.18(+1.37%) |
Nov 09, 2020 | 13.77 | 13.90 | 13.43 | 13.51 | 1,541,932 | -0.02(-0.18%) |
Nov 06, 2020 | 13.99 | 13.99 | 13.20 | 13.53 | 2,019,800 | +0.12(+0.89%) |
Nov 05, 2020 | 13.13 | 13.45 | 13.06 | 13.41 | 2,430,482 | +0.36(+2.76%) |
Nov 04, 2020 | 13.01 | 13.16 | 12.94 | 13.05 | 820,472 | +0.00(+0.00%) |
Nov 03, 2020 | 13.08 | 13.15 | 12.95 | 13.05 | 866,056 | +0.11(+0.85%) |
Nov 02, 2020 | 12.75 | 13.04 | 12.69 | 12.94 | 941,441 | +0.30(+2.37%) |
Oct 30, 2020 | 12.78 | 12.83 | 12.63 | 12.64 | 1,117,500 | -0.21(-1.63%) |
Oct 29, 2020 | 12.81 | 12.94 | 12.70 | 12.85 | 861,683 | -0.01(-0.08%) |
Oct 28, 2020 | 13.00 | 13.06 | 12.83 | 12.86 | 1,095,284 | -0.30(-2.28%) |
Oct 27, 2020 | 13.09 | 13.30 | 13.09 | 13.16 | 885,646 | +0.04(+0.30%) |
Oct 26, 2020 | 13.18 | 13.24 | 13.01 | 13.12 | 725,431 | -0.08(-0.61%) |
Oct 23, 2020 | 13.22 | 13.26 | 12.99 | 13.20 | 604,700 | +0.17(+1.30%) |
Oct 22, 2020 | 12.92 | 13.07 | 12.86 | 13.03 | 478,012 | +0.12(+0.93%) |
Oct 21, 2020 | 13.03 | 13.03 | 12.90 | 12.91 | 427,189 | -0.11(-0.84%) |
Oct 20, 2020 | 13.28 | 13.28 | 12.97 | 13.02 | 639,754 | -0.20(-1.51%) |
Oct 19, 2020 | 13.23 | 13.50 | 13.17 | 13.22 | 1,764,041 | +0.02(+0.15%) |
Oct 16, 2020 | 13.26 | 13.39 | 13.07 | 13.20 | 1,972,900 | -0.14(-1.05%) |
Oct 15, 2020 | 12.92 | 13.36 | 12.84 | 13.34 | 2,141,770 | +0.33(+2.54%) |
Oct 14, 2020 | 12.98 | 13.11 | 12.92 | 13.01 | 1,699,522 | +0.08(+0.66%) |
Oct 13, 2020 | 12.82 | 12.94 | 12.74 | 12.93 | 884,359 | -0.02(-0.19%) |
Oct 12, 2020 | 12.77 | 13.02 | 12.70 | 12.95 | 1,374,010 | +0.20(+1.57%) |
Oct 09, 2020 | 12.54 | 12.82 | 12.48 | 12.75 | 1,381,600 | +0.21(+1.67%) |
Oct 08, 2020 | 12.43 | 12.67 | 12.40 | 12.54 | 1,009,535 | -0.06(-0.48%) |
Oct 07, 2020 | 12.53 | 12.69 | 12.47 | 12.60 | 699,790 | +0.09(+0.72%) |
Oct 06, 2020 | 12.53 | 12.64 | 12.39 | 12.51 | 1,007,701 | +0.04(+0.32%) |
Oct 05, 2020 | 12.44 | 12.55 | 12.24 | 12.47 | 806,296 | +0.08(+0.65%) |
Oct 02, 2020 | 12.22 | 12.50 | 12.11 | 12.39 | 1,045,100 | +0.06(+0.49%) |