Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.28 | 20.28 | 19.31 | 20.23 | 21,554 | -0.05(-0.27%) |
Nov 29, 2021 | 20.57 | 20.66 | 19.97 | 20.28 | 27,353 | -0.04(-0.18%) |
Nov 26, 2021 | 20.49 | 20.79 | 19.72 | 20.32 | 38,797 | -0.52(-2.48%) |
Nov 24, 2021 | 20.67 | 20.89 | 20.67 | 20.84 | 12,031 | +0.22(+1.06%) |
Nov 23, 2021 | 20.34 | 20.89 | 20.10 | 20.62 | 49,979 | +0.10(+0.49%) |
Nov 22, 2021 | 20.29 | 20.86 | 19.56 | 20.52 | 36,975 | +0.29(+1.44%) |
Nov 19, 2021 | 20.41 | 20.42 | 19.99 | 20.23 | 27,251 | -0.24(-1.15%) |
Nov 18, 2021 | 20.67 | 20.49 | 20.18 | 20.47 | 22,420 | -0.27(-1.31%) |
Nov 17, 2021 | 20.84 | 20.85 | 20.51 | 20.74 | 13,552 | -0.29(-1.38%) |
Nov 16, 2021 | 20.62 | 21.21 | 20.33 | 21.03 | 31,066 | +0.28(+1.36%) |
Nov 15, 2021 | 20.93 | 21.26 | 20.45 | 20.75 | 25,465 | -0.15(-0.70%) |
Nov 12, 2021 | 20.75 | 20.92 | 20.48 | 20.89 | 23,328 | +0.15(+0.70%) |
Nov 11, 2021 | 21.23 | 21.23 | 20.48 | 20.75 | 18,506 | +0.02(+0.09%) |
Nov 10, 2021 | 21.26 | 20.73 | 52,884 | -0.42(-1.98%) | ||
Nov 09, 2021 | 21.07 | 21.24 | 20.99 | 21.15 | 18,962 | +0.08(+0.39%) |
Nov 08, 2021 | 20.85 | 21.18 | 20.85 | 21.07 | 20,096 | +0.26(+1.26%) |
Nov 05, 2021 | 20.79 | 20.99 | 20.49 | 20.80 | 27,268 | +0.20(+0.96%) |
Nov 04, 2021 | 20.36 | 20.78 | 20.02 | 20.60 | 36,627 | -0.13(-0.61%) |
Nov 03, 2021 | 20.29 | 20.79 | 20.29 | 20.73 | 47,948 | +0.48(+2.36%) |
Nov 02, 2021 | 20.19 | 20.26 | 19.95 | 20.25 | 25,127 | +0.21(+1.04%) |
Nov 01, 2021 | 19.38 | 20.29 | 19.18 | 20.04 | 88,292 | +0.80(+4.13%) |
Oct 29, 2021 | 18.91 | 19.43 | 18.71 | 19.25 | 27,130 | +0.70(+3.80%) |
Oct 28, 2021 | 18.35 | 18.58 | 18.54 | 7,808 | +0.33(+1.79%) | |
Oct 27, 2021 | 18.94 | 18.98 | 18.09 | 18.22 | 61,570 | -0.80(-4.23%) |
Oct 26, 2021 | 18.98 | 19.13 | 19.02 | 42,448 | +0.04(+0.19%) | |
Oct 25, 2021 | 18.93 | 19.25 | 18.64 | 18.99 | 289,649 | +0.14(+0.72%) |
Oct 22, 2021 | 18.80 | 18.92 | 18.69 | 18.85 | 15,787 | +0.05(+0.24%) |
Oct 21, 2021 | 18.91 | 18.91 | 18.55 | 18.81 | 7,480 | -0.05(-0.24%) |
Oct 20, 2021 | 18.62 | 18.98 | 18.42 | 18.85 | 62,307 | +0.25(+1.36%) |
Oct 19, 2021 | 18.52 | 18.60 | 18.37 | 18.60 | 16,264 | +0.08(+0.44%) |
Oct 18, 2021 | 18.41 | 18.62 | 18.28 | 18.52 | 34,624 | -0.02(-0.10%) |
Oct 15, 2021 | 18.38 | 18.79 | 18.05 | 18.53 | 48,761 | +0.27(+1.48%) |
Oct 14, 2021 | 18.35 | 18.37 | 18.13 | 18.26 | 23,466 | -0.02(-0.10%) |
Oct 13, 2021 | 18.21 | 18.37 | 17.92 | 18.28 | 25,289 | +0.07(+0.40%) |
Oct 12, 2021 | 18.25 | 18.36 | 17.90 | 18.21 | 15,375 | -0.03(-0.15%) |
Oct 11, 2021 | 18.21 | 18.37 | 18.04 | 18.24 | 17,827 | -0.02(-0.10%) |
Oct 08, 2021 | 17.83 | 18.29 | 17.54 | 18.25 | 60,934 | +0.42(+2.33%) |
Oct 07, 2021 | 17.86 | 18.02 | 17.59 | 17.84 | 277,454 | +0.02(+0.10%) |
Oct 06, 2021 | 17.69 | 18.06 | 17.35 | 17.82 | 26,735 | -0.07(-0.40%) |
Oct 05, 2021 | 17.79 | 18.01 | 17.62 | 17.89 | 19,246 | +0.18(+1.02%) |
Oct 04, 2021 | 18.18 | 18.18 | 17.68 | 17.71 | 17,183 | -0.42(-2.34%) |
Oct 01, 2021 | 18.06 | 18.19 | 17.66 | 18.14 | 24,757 | +0.14(+0.80%) |
Sep 30, 2021 | 18.25 | 18.27 | 17.91 | 17.99 | 22,581 | -0.14(-0.75%) |
Sep 29, 2021 | 18.03 | 18.35 | 17.94 | 18.13 | 20,101 | +0.14(+0.75%) |
Sep 28, 2021 | 18.33 | 18.33 | 17.73 | 17.99 | 22,343 | -0.33(-1.82%) |
Sep 27, 2021 | 17.88 | 18.47 | 17.87 | 18.33 | 33,621 | +0.42(+2.32%) |
Sep 24, 2021 | 17.75 | 18.01 | 17.64 | 17.91 | 22,475 | +0.14(+0.76%) |
Sep 23, 2021 | 17.55 | 18.20 | 17.35 | 17.78 | 31,563 | +0.36(+2.08%) |
Sep 22, 2021 | 17.38 | 17.85 | 17.38 | 17.41 | 21,899 | +0.03(+0.16%) |
Sep 21, 2021 | 17.26 | 17.97 | 17.18 | 17.39 | 30,434 | +0.20(+1.16%) |
Sep 20, 2021 | 17.05 | 17.30 | 17.05 | 17.19 | 33,236 | -0.09(-0.52%) |
Sep 17, 2021 | 18.07 | 18.13 | 17.07 | 17.28 | 159,485 | -0.87(-4.78%) |
Sep 16, 2021 | 18.07 | 18.35 | 17.98 | 18.15 | 242,281 | +0.10(+0.55%) |
Sep 15, 2021 | 18.06 | 18.16 | 17.80 | 18.05 | 153,779 | -0.14(-0.75%) |
Sep 14, 2021 | 18.07 | 18.18 | 17.62 | 18.18 | 99,138 | +0.16(+0.90%) |
Sep 13, 2021 | 18.07 | 18.28 | 17.69 | 18.02 | 107,017 | -0.05(-0.30%) |
Sep 10, 2021 | 17.38 | 18.59 | 17.38 | 18.07 | 182,432 | +0.81(+4.71%) |
Sep 09, 2021 | 17.49 | 17.61 | 17.13 | 17.26 | 73,549 | -0.18(-1.04%) |
Sep 08, 2021 | 17.97 | 17.97 | 17.29 | 17.44 | 40,552 | -0.62(-3.45%) |
Sep 07, 2021 | 18.00 | 18.25 | 17.77 | 18.07 | 108,304 | +0.08(+0.45%) |
Sep 03, 2021 | 17.56 | 18.02 | 17.54 | 17.98 | 92,532 | +0.26(+1.48%) |
Sep 02, 2021 | 17.52 | 17.77 | 17.46 | 17.72 | 70,017 | +0.24(+1.40%) |
Sep 01, 2021 | 17.21 | 17.51 | 17.04 | 17.48 | 46,247 | +0.29(+1.68%) |
Aug 31, 2021 | 17.17 | 17.36 | 16.99 | 17.19 | 41,199 | +0.05(+0.32%) |
Aug 30, 2021 | 17.63 | 17.66 | 17.02 | 17.13 | 23,615 | -0.41(-2.32%) |
Aug 27, 2021 | 17.45 | 17.66 | 17.42 | 17.54 | 43,536 | +0.13(+0.73%) |
Aug 26, 2021 | 17.57 | 17.58 | 17.23 | 17.41 | 29,945 | -0.14(-0.82%) |
Aug 25, 2021 | 17.71 | 17.71 | 17.36 | 17.56 | 36,910 | -0.04(-0.21%) |
Aug 24, 2021 | 17.60 | 17.69 | 17.28 | 17.60 | 25,631 | +0.05(+0.26%) |
Aug 23, 2021 | 17.83 | 17.99 | 17.46 | 17.55 | 54,125 | -0.26(-1.47%) |
Aug 20, 2021 | 17.59 | 18.01 | 17.50 | 17.81 | 45,739 | +0.11(+0.61%) |
Aug 19, 2021 | 17.36 | 17.73 | 17.12 | 17.70 | 89,360 | +0.17(+0.98%) |
Aug 18, 2021 | 17.87 | 17.96 | 17.45 | 17.53 | 80,924 | -0.36(-2.02%) |
Aug 17, 2021 | 18.10 | 18.47 | 17.69 | 17.89 | 39,610 | -0.34(-1.88%) |
Aug 16, 2021 | 18.51 | 18.68 | 18.18 | 18.24 | 42,675 | -0.35(-1.90%) |
Aug 13, 2021 | 18.96 | 18.96 | 18.52 | 18.59 | 35,129 | -0.33(-1.77%) |
Aug 12, 2021 | 19.23 | 19.33 | 18.87 | 18.92 | 66,448 | -0.28(-1.46%) |
Aug 11, 2021 | 18.76 | 19.23 | 18.44 | 19.20 | 96,987 | +0.42(+2.26%) |
Aug 10, 2021 | 18.79 | 18.90 | 18.40 | 18.78 | 600,927 | +0.21(+1.12%) |
Aug 09, 2021 | 17.41 | 18.80 | 17.09 | 18.57 | 271,607 | +1.16(+6.64%) |
Aug 06, 2021 | 17.25 | 17.53 | 17.15 | 17.41 | 140,328 | +0.22(+1.26%) |
Aug 05, 2021 | 17.24 | 17.62 | 17.05 | 17.20 | 31,960 | +0.03(+0.16%) |
Aug 04, 2021 | 16.96 | 17.36 | 16.55 | 17.17 | 122,149 | +0.13(+0.74%) |
Aug 03, 2021 | 17.15 | 17.34 | 16.68 | 17.04 | 73,653 | -0.09(-0.52%) |
Aug 02, 2021 | 16.95 | 17.62 | 16.31 | 17.13 | 125,913 | +0.13(+0.74%) |
Jul 30, 2021 | 17.29 | 17.50 | 16.67 | 17.01 | 64,148 | -0.29(-1.66%) |
Jul 29, 2021 | 16.15 | 17.35 | 16.04 | 17.30 | 215,989 | +1.15(+7.12%) |
Jul 28, 2021 | 16.07 | 16.32 | 15.81 | 16.15 | 100,593 | +0.11(+0.67%) |
Jul 27, 2021 | 15.98 | 16.16 | 15.81 | 16.04 | 149,044 | +0.16(+1.02%) |
Jul 26, 2021 | 15.72 | 16.03 | 15.72 | 15.88 | 217,795 | +0.22(+1.38%) |
Jul 23, 2021 | 14.80 | 16.16 | 14.80 | 15.66 | 316,657 | +1.11(+7.65%) |
Jul 22, 2021 | 14.48 | 14.64 | 14.31 | 14.55 | 53,921 | +0.04(+0.25%) |
Jul 21, 2021 | 14.66 | 14.96 | 14.13 | 14.51 | 16,876 | +0.05(+0.37%) |
Jul 20, 2021 | 14.42 | 15.02 | 14.42 | 14.46 | 55,487 | +0.12(+0.81%) |
Jul 19, 2021 | 14.47 | 14.57 | 14.28 | 14.34 | 63,645 | -0.26(-1.78%) |
Jul 16, 2021 | 14.84 | 14.90 | 14.60 | 14.60 | 41,015 | -0.18(-1.22%) |
Jul 15, 2021 | 14.67 | 14.92 | 14.57 | 14.78 | 36,159 | +0.04(+0.24%) |
Jul 14, 2021 | 14.53 | 14.79 | 14.49 | 14.75 | 35,046 | +0.13(+0.92%) |
Jul 13, 2021 | 14.81 | 14.93 | 14.44 | 14.61 | 47,605 | -0.31(-2.05%) |
Jul 12, 2021 | 14.68 | 15.04 | 14.66 | 14.92 | 67,222 | +0.03(+0.18%) |
Jul 09, 2021 | 14.50 | 14.90 | 14.46 | 14.89 | 115,341 | +0.47(+3.24%) |
Jul 08, 2021 | 14.35 | 14.58 | 14.24 | 14.42 | 76,802 | -0.05(-0.37%) |
Jul 07, 2021 | 14.33 | 14.58 | 14.24 | 14.48 | 62,568 | +0.04(+0.25%) |
Jul 06, 2021 | 14.76 | 14.79 | 14.42 | 14.44 | 153,719 | -0.38(-2.55%) |
Jul 02, 2021 | 14.49 | 15.00 | 14.47 | 14.82 | 131,530 | +0.31(+2.17%) |
Jul 01, 2021 | 14.58 | 14.59 | 14.46 | 14.50 | 73,155 | +0.04(+0.31%) |
Jun 30, 2021 | 14.37 | 14.55 | 14.37 | 14.46 | 97,240 | +0.06(+0.44%) |
Jun 29, 2021 | 14.44 | 14.53 | 14.37 | 14.40 | 50,935 | +0.05(+0.38%) |
Jun 28, 2021 | 14.34 | 14.52 | 14.23 | 14.34 | 118,500 | +0.01(+0.06%) |
Jun 25, 2021 | 14.11 | 14.55 | 13.97 | 14.33 | 2,099,632 | +0.31(+2.18%) |
Jun 24, 2021 | 13.96 | 14.28 | 13.75 | 14.03 | 128,663 | +0.14(+1.04%) |
Jun 23, 2021 | 14.00 | 14.17 | 13.70 | 13.88 | 157,916 | -0.05(-0.39%) |
Jun 22, 2021 | 13.64 | 14.05 | 13.52 | 13.94 | 91,406 | +0.38(+2.78%) |
Jun 21, 2021 | 13.73 | 13.89 | 13.52 | 13.56 | 87,432 | -0.09(-0.66%) |
Jun 18, 2021 | 13.92 | 13.96 | 13.51 | 13.65 | 161,025 | -0.41(-2.94%) |
Jun 17, 2021 | 14.55 | 14.55 | 14.06 | 14.06 | 88,593 | -0.39(-2.67%) |
Jun 16, 2021 | 14.30 | 14.58 | 14.22 | 14.45 | 76,711 | +0.00(+0.00%) |
Jun 15, 2021 | 14.46 | 14.58 | 14.40 | 14.45 | 47,979 | -0.04(-0.25%) |
Jun 14, 2021 | 14.52 | 14.59 | 14.24 | 14.49 | 96,101 | +0.01(+0.06%) |
Jun 11, 2021 | 14.50 | 14.67 | 14.36 | 14.48 | 62,556 | +0.04(+0.31%) |
Jun 10, 2021 | 14.66 | 14.74 | 14.39 | 14.43 | 58,043 | -0.17(-1.17%) |
Jun 09, 2021 | 14.81 | 14.87 | 14.48 | 14.60 | 44,662 | -0.28(-1.87%) |
Jun 08, 2021 | 14.69 | 14.93 | 14.68 | 14.88 | 70,009 | +0.20(+1.35%) |
Jun 07, 2021 | 14.82 | 14.99 | 14.64 | 14.68 | 91,616 | -0.23(-1.57%) |
Jun 04, 2021 | 14.94 | 15.11 | 14.82 | 14.92 | 35,812 | +0.03(+0.18%) |
Jun 03, 2021 | 14.64 | 15.04 | 14.55 | 14.89 | 58,632 | +0.24(+1.65%) |
Jun 02, 2021 | 14.62 | 14.71 | 14.38 | 14.65 | 30,119 | +0.04(+0.25%) |
Jun 01, 2021 | 14.41 | 14.63 | 14.33 | 14.61 | 98,180 | +0.20(+1.37%) |
May 28, 2021 | 14.44 | 14.80 | 14.19 | 14.41 | 79,730 | -0.01(-0.06%) |
May 27, 2021 | 14.31 | 14.59 | 14.22 | 14.42 | 126,901 | +0.07(+0.50%) |
May 26, 2021 | 14.04 | 14.42 | 14.04 | 14.35 | 48,464 | +0.26(+1.85%) |
May 25, 2021 | 14.46 | 14.67 | 14.09 | 14.09 | 66,496 | -0.32(-2.24%) |
May 24, 2021 | 14.42 | 14.60 | 14.24 | 14.41 | 129,764 | -0.06(-0.43%) |
May 21, 2021 | 14.81 | 15.00 | 14.38 | 14.48 | 128,308 | -0.18(-1.23%) |
May 20, 2021 | 14.59 | 14.75 | 14.38 | 14.66 | 57,076 | -0.01(-0.06%) |
May 19, 2021 | 14.55 | 14.79 | 14.32 | 14.66 | 397,776 | -0.02(-0.12%) |
May 18, 2021 | 14.73 | 15.01 | 14.68 | 14.68 | 35,454 | -0.26(-1.74%) |
May 17, 2021 | 14.60 | 14.96 | 14.59 | 14.94 | 47,414 | +0.17(+1.15%) |
May 14, 2021 | 14.58 | 14.82 | 14.51 | 14.77 | 65,987 | +0.31(+2.11%) |
May 13, 2021 | 14.31 | 14.52 | 14.24 | 14.47 | 51,588 | +0.37(+2.61%) |
May 12, 2021 | 14.21 | 14.37 | 13.95 | 14.10 | 41,823 | -0.13(-0.88%) |
May 11, 2021 | 14.16 | 14.37 | 13.92 | 14.22 | 41,564 | +0.08(+0.57%) |
May 10, 2021 | 14.51 | 14.66 | 14.06 | 14.14 | 343,199 | -0.41(-2.84%) |
May 07, 2021 | 14.09 | 14.61 | 14.09 | 14.56 | 75,553 | +0.36(+2.53%) |
May 06, 2021 | 14.17 | 14.31 | 13.87 | 14.20 | 37,321 | +0.05(+0.38%) |
May 05, 2021 | 14.22 | 14.26 | 14.04 | 14.14 | 43,471 | -0.05(-0.38%) |
May 04, 2021 | 14.41 | 14.47 | 14.17 | 14.20 | 57,136 | -0.11(-0.75%) |
May 03, 2021 | 14.27 | 14.38 | 14.08 | 14.30 | 75,613 | +0.21(+1.46%) |
Apr 30, 2021 | 14.14 | 14.51 | 13.88 | 14.10 | 65,444 | -0.05(-0.38%) |
Apr 29, 2021 | 14.16 | 14.57 | 13.94 | 14.15 | 60,067 | +0.15(+1.08%) |
Apr 28, 2021 | 13.90 | 14.16 | 13.74 | 14.00 | 74,199 | +0.08(+0.58%) |
Apr 27, 2021 | 13.60 | 13.92 | 13.60 | 13.92 | 52,800 | +0.45(+3.31%) |
Apr 26, 2021 | 13.31 | 13.72 | 13.31 | 13.47 | 127,454 | +0.27(+2.03%) |
Apr 23, 2021 | 12.75 | 13.45 | 12.75 | 13.21 | 45,385 | +0.55(+4.37%) |
Apr 22, 2021 | 12.78 | 12.90 | 12.63 | 12.65 | 25,848 | -0.14(-1.12%) |
Apr 21, 2021 | 12.66 | 12.98 | 12.66 | 12.80 | 23,311 | +0.06(+0.49%) |
Apr 20, 2021 | 13.06 | 13.06 | 12.58 | 12.73 | 34,957 | -0.33(-2.53%) |
Apr 19, 2021 | 13.17 | 13.21 | 12.79 | 13.06 | 29,161 | -0.11(-0.81%) |
Apr 16, 2021 | 13.26 | 13.83 | 12.47 | 13.17 | 35,075 | -0.12(-0.94%) |
Apr 15, 2021 | 13.03 | 13.36 | 12.85 | 13.30 | 25,752 | +0.31(+2.41%) |
Apr 14, 2021 | 12.83 | 13.15 | 12.71 | 12.98 | 53,026 | +0.19(+1.46%) |
Apr 13, 2021 | 13.20 | 13.20 | 12.73 | 12.80 | 25,585 | -0.39(-2.98%) |
Apr 12, 2021 | 13.17 | 13.25 | 13.08 | 13.19 | 35,431 | +0.04(+0.27%) |
Apr 09, 2021 | 13.39 | 13.39 | 12.98 | 13.15 | 27,343 | -0.16(-1.21%) |
Apr 08, 2021 | 13.17 | 13.31 | 13.16 | 13.31 | 28,999 | +0.05(+0.40%) |
Apr 07, 2021 | 13.45 | 13.65 | 13.16 | 13.26 | 43,959 | -0.14(-1.07%) |
Apr 06, 2021 | 13.33 | 13.54 | 13.15 | 13.40 | 34,232 | +0.04(+0.27%) |
Apr 05, 2021 | 13.51 | 13.64 | 13.23 | 13.37 | 37,239 | -0.13(-0.99%) |
Apr 01, 2021 | 13.34 | 13.64 | 13.21 | 13.50 | 41,238 | +0.12(+0.87%) |
Mar 31, 2021 | 13.70 | 13.80 | 13.36 | 13.39 | 290,045 | -0.19(-1.38%) |
Mar 30, 2021 | 13.69 | 13.80 | 13.50 | 13.57 | 17,547 | -0.09(-0.65%) |
Mar 29, 2021 | 13.57 | 13.83 | 13.57 | 13.66 | 37,317 | -0.03(-0.20%) |
Mar 26, 2021 | 13.83 | 13.83 | 13.49 | 13.69 | 51,436 | -0.11(-0.78%) |
Mar 25, 2021 | 13.69 | 13.98 | 13.22 | 13.80 | 47,950 | +0.26(+1.91%) |
Mar 24, 2021 | 13.80 | 14.33 | 13.49 | 13.54 | 39,970 | -0.14(-1.04%) |
Mar 23, 2021 | 13.90 | 14.05 | 13.47 | 13.68 | 36,588 | -0.39(-2.79%) |
Mar 22, 2021 | 14.37 | 14.56 | 13.59 | 14.07 | 48,189 | -0.23(-1.62%) |
Mar 19, 2021 | 13.97 | 14.30 | 13.83 | 14.30 | 153,748 | +0.17(+1.20%) |
Mar 18, 2021 | 14.24 | 14.66 | 14.08 | 14.13 | 30,717 | -0.20(-1.37%) |
Mar 17, 2021 | 14.11 | 14.54 | 13.81 | 14.33 | 53,505 | +0.21(+1.52%) |
Mar 16, 2021 | 14.30 | 14.31 | 13.95 | 14.12 | 71,651 | -0.26(-1.80%) |
Mar 15, 2021 | 14.46 | 14.46 | 13.97 | 14.38 | 39,496 | -0.18(-1.23%) |
Mar 12, 2021 | 14.55 | 14.66 | 14.15 | 14.55 | 58,944 | +0.01(+0.06%) |
Mar 11, 2021 | 14.45 | 14.65 | 14.32 | 14.55 | 28,653 | +0.15(+1.05%) |
Mar 10, 2021 | 13.80 | 14.62 | 13.60 | 14.39 | 70,634 | +0.46(+3.27%) |
Mar 09, 2021 | 14.22 | 14.32 | 13.94 | 13.94 | 48,474 | -0.27(-1.88%) |
Mar 08, 2021 | 13.79 | 14.28 | 13.39 | 14.21 | 92,444 | -0.01(-0.06%) |
Mar 05, 2021 | 13.52 | 14.27 | 13.39 | 14.22 | 96,485 | +0.96(+7.27%) |
Mar 04, 2021 | 13.53 | 13.83 | 13.18 | 13.25 | 91,727 | -0.22(-1.66%) |
Mar 03, 2021 | 13.12 | 13.82 | 13.09 | 13.47 | 55,853 | +0.35(+2.65%) |
Mar 02, 2021 | 13.23 | 13.31 | 12.97 | 13.13 | 35,746 | -0.12(-0.94%) |
Mar 01, 2021 | 12.85 | 13.42 | 12.63 | 13.25 | 102,092 | +0.82(+6.60%) |
Feb 26, 2021 | 12.44 | 12.55 | 12.32 | 12.43 | 81,356 | -0.05(-0.43%) |
Feb 25, 2021 | 12.69 | 12.79 | 12.27 | 12.48 | 66,454 | -0.18(-1.41%) |
Feb 24, 2021 | 12.34 | 12.76 | 12.34 | 12.66 | 89,511 | +0.43(+3.50%) |
Feb 23, 2021 | 12.48 | 12.48 | 12.19 | 12.23 | 30,267 | -0.04(-0.36%) |
Feb 22, 2021 | 12.06 | 12.48 | 11.80 | 12.28 | 41,676 | +0.21(+1.77%) |
Feb 19, 2021 | 12.34 | 12.44 | 11.99 | 12.06 | 33,394 | -0.16(-1.31%) |
Feb 18, 2021 | 12.47 | 12.49 | 12.11 | 12.23 | 35,177 | -0.26(-2.07%) |
Feb 17, 2021 | 12.39 | 12.49 | 12.24 | 12.48 | 40,708 | +0.04(+0.36%) |
Feb 16, 2021 | 11.90 | 12.49 | 11.89 | 12.44 | 79,236 | +0.59(+4.97%) |
Feb 12, 2021 | 12.14 | 12.15 | 11.85 | 11.85 | 50,539 | -0.24(-1.99%) |
Feb 11, 2021 | 12.27 | 12.44 | 12.03 | 12.09 | 46,682 | -0.08(-0.66%) |
Feb 10, 2021 | 12.23 | 12.39 | 12.06 | 12.17 | 41,010 | -0.11(-0.87%) |
Feb 09, 2021 | 12.16 | 12.46 | 12.16 | 12.28 | 42,517 | +0.04(+0.36%) |
Feb 08, 2021 | 11.90 | 12.57 | 11.90 | 12.23 | 74,812 | +0.51(+4.38%) |
Feb 05, 2021 | 11.30 | 11.84 | 11.22 | 11.72 | 65,582 | +0.57(+5.08%) |
Feb 04, 2021 | 10.93 | 11.26 | 10.68 | 11.15 | 56,205 | +0.56(+5.27%) |
Feb 03, 2021 | 10.71 | 10.76 | 10.43 | 10.60 | 58,841 | +0.01(+0.08%) |
Feb 02, 2021 | 10.05 | 10.60 | 10.04 | 10.59 | 145,477 | +0.66(+6.60%) |
Feb 01, 2021 | 10.42 | 10.42 | 9.789 | 9.931 | 44,661 | -0.56(-5.32%) |
Jan 29, 2021 | 10.80 | 10.87 | 10.39 | 10.49 | 110,621 | -0.17(-1.58%) |
Jan 28, 2021 | 11.01 | 11.16 | 10.50 | 10.66 | 58,247 | -0.17(-1.55%) |
Jan 27, 2021 | 10.85 | 11.02 | 10.51 | 10.83 | 70,029 | -0.03(-0.25%) |
Jan 26, 2021 | 10.57 | 11.16 | 10.57 | 10.85 | 64,402 | -0.14(-1.29%) |
Jan 25, 2021 | 10.84 | 11.03 | 10.82 | 10.99 | 31,160 | -0.04(-0.32%) |
Jan 22, 2021 | 10.48 | 11.06 | 10.48 | 11.03 | 47,183 | +0.55(+5.24%) |
Jan 21, 2021 | 10.37 | 10.63 | 10.37 | 10.48 | 38,459 | +0.11(+1.02%) |
Jan 20, 2021 | 9.878 | 10.39 | 9.878 | 10.37 | 55,542 | +0.49(+4.93%) |
Jan 19, 2021 | 9.656 | 9.887 | 9.597 | 9.887 | 60,109 | +0.35(+3.62%) |
Jan 15, 2021 | 9.160 | 9.612 | 9.160 | 9.541 | 504,344 | +0.36(+3.96%) |
Jan 14, 2021 | 9.036 | 9.187 | 8.992 | 9.178 | 23,779 | +0.11(+1.17%) |
Jan 13, 2021 | 9.143 | 9.275 | 9.027 | 9.072 | 15,839 | -0.12(-1.25%) |
Jan 12, 2021 | 8.956 | 9.187 | 8.912 | 9.187 | 27,084 | +0.20(+2.27%) |
Jan 11, 2021 | 8.912 | 9.134 | 8.912 | 8.983 | 21,173 | +0.04(+0.40%) |
Jan 08, 2021 | 9.143 | 9.187 | 8.921 | 8.948 | 22,237 | -0.18(-1.94%) |
Jan 07, 2021 | 9.337 | 9.475 | 9.125 | 9.125 | 47,620 | -0.14(-1.53%) |
Jan 06, 2021 | 9.018 | 9.639 | 9.018 | 9.267 | 78,917 | +0.24(+2.65%) |
Jan 05, 2021 | 8.912 | 9.114 | 8.859 | 9.027 | 27,001 | +0.08(+0.89%) |
Jan 04, 2021 | 9.045 | 9.107 | 8.870 | 8.948 | 21,372 | -0.01(-0.10%) |
Dec 31, 2020 | 8.956 | 8.956 | 8.956 | 23,971 | -0.14(-1.56%) | |
Dec 30, 2020 | 9.072 | 9.116 | 8.965 | 9.098 | 23,971 | +0.11(+1.18%) |
Dec 29, 2020 | 9.036 | 9.036 | 8.886 | 8.992 | 16,893 | -0.08(-0.88%) |
Dec 28, 2020 | 8.983 | 9.169 | 8.983 | 9.072 | 6,160 | +0.11(+1.19%) |
Dec 24, 2020 | 9.036 | 9.045 | 8.921 | 8.965 | 5,079 | -0.07(-0.78%) |
Dec 23, 2020 | 9.169 | 9.187 | 9.001 | 9.036 | 7,534 | -0.01(-0.10%) |
Dec 22, 2020 | 9.373 | 9.373 | 9.036 | 9.045 | 14,493 | -0.26(-2.76%) |
Dec 21, 2020 | 9.284 | 9.399 | 9.143 | 9.302 | 21,242 | -0.04(-0.47%) |
Dec 18, 2020 | 9.745 | 9.807 | 9.346 | 9.346 | 103,284 | -0.43(-4.44%) |
Dec 17, 2020 | 9.559 | 9.952 | 9.559 | 9.780 | 39,027 | +0.32(+3.37%) |
Dec 16, 2020 | 9.585 | 9.656 | 9.461 | 9.461 | 27,002 | -0.04(-0.47%) |
Dec 15, 2020 | 9.346 | 9.577 | 9.267 | 9.506 | 15,382 | +0.15(+1.61%) |
Dec 14, 2020 | 9.523 | 9.568 | 9.355 | 9.355 | 15,231 | -0.17(-1.77%) |
Dec 11, 2020 | 9.577 | 9.577 | 9.470 | 9.523 | 5,531 | -0.13(-1.38%) |
Dec 10, 2020 | 9.337 | 9.683 | 9.337 | 9.656 | 18,954 | +0.12(+1.21%) |
Dec 09, 2020 | 9.701 | 9.816 | 9.408 | 9.541 | 21,487 | -0.12(-1.19%) |
Dec 08, 2020 | 9.488 | 9.692 | 9.484 | 9.656 | 17,973 | +0.18(+1.87%) |
Dec 07, 2020 | 9.949 | 9.949 | 9.461 | 9.479 | 26,329 | -0.43(-4.38%) |
Dec 04, 2020 | 9.771 | 9.913 | 9.745 | 9.913 | 13,093 | +0.24(+2.47%) |
Dec 03, 2020 | 9.745 | 9.816 | 9.647 | 9.674 | 6,613 | +0.04(+0.46%) |
Dec 02, 2020 | 9.566 | 9.674 | 9.566 | 9.630 | 18,611 | -0.03(-0.28%) |