Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.25 | 14.40 | 14.25 | 14.36 | 1,626 | +0.15(+1.06%) |
Jan 28, 2022 | 14.22 | 14.41 | 14.21 | 14.21 | 2,585 | +0.01(+0.07%) |
Jan 27, 2022 | 14.31 | 14.33 | 14.18 | 14.20 | 5,491 | -0.10(-0.70%) |
Jan 26, 2022 | 14.15 | 14.37 | 14.15 | 14.30 | 1,904 | +0.21(+1.49%) |
Jan 25, 2022 | 14.19 | 14.20 | 14.09 | 14.09 | 1,803 | -0.10(-0.70%) |
Jan 24, 2022 | 14.25 | 14.37 | 14.19 | 14.19 | 5,439 | -0.23(-1.60%) |
Jan 21, 2022 | 14.34 | 14.50 | 14.34 | 14.42 | 8,876 | -0.08(-0.55%) |
Jan 20, 2022 | 14.55 | 14.60 | 14.50 | 14.50 | 2,818 | -0.05(-0.34%) |
Jan 19, 2022 | 14.26 | 14.55 | 14.26 | 14.55 | 8,349 | +0.30(+2.11%) |
Jan 18, 2022 | 14.16 | 14.25 | 14.14 | 14.25 | 2,041 | +0.11(+0.78%) |
Jan 17, 2022 | 14.25 | 14.25 | 14.14 | 14.14 | 708 | -0.11(-0.77%) |
Jan 14, 2022 | 14.26 | 14.30 | 14.25 | 14.25 | 1,312 | +0.00(+0.00%) |
Jan 13, 2022 | 14.20 | 14.32 | 14.20 | 14.25 | 669 | +0.00(+0.00%) |
Jan 12, 2022 | 14.43 | 14.43 | 14.25 | 14.25 | 1,178 | -0.03(-0.21%) |
Jan 11, 2022 | 14.24 | 14.47 | 14.14 | 14.28 | 1,905 | +0.03(+0.21%) |
Jan 10, 2022 | 14.39 | 14.39 | 14.25 | 14.25 | 1,361 | -0.01(-0.07%) |
Jan 07, 2022 | 14.18 | 14.35 | 14.18 | 14.26 | 1,148 | -0.04(-0.28%) |
Jan 06, 2022 | 14.20 | 14.30 | 14.20 | 14.30 | 2,347 | +0.05(+0.35%) |
Jan 05, 2022 | 14.22 | 14.30 | 14.20 | 14.25 | 625 | +0.00(+0.00%) |
Jan 04, 2022 | 13.98 | 14.30 | 13.98 | 14.25 | 5,352 | +0.59(+4.32%) |
Dec 31, 2021 | 13.66 | 13.66 | 13.66 | 0 | +0.25(+1.86%) | |
Dec 30, 2021 | 13.81 | 13.81 | 13.41 | 13.41 | 2,777 | -0.40(-2.90%) |
Dec 29, 2021 | 13.87 | 13.87 | 13.81 | 13.81 | 923 | -0.19(-1.36%) |
Dec 24, 2021 | 14.00 | 14.00 | 14.00 | 0 | -0.04(-0.28%) | |
Dec 23, 2021 | 14.00 | 14.04 | 14.00 | 14.04 | 975 | -0.12(-0.85%) |
Dec 22, 2021 | 14.20 | 14.20 | 14.16 | 14.16 | 520 | -0.04(-0.28%) |
Dec 21, 2021 | 14.19 | 14.20 | 14.19 | 14.20 | 731 | +0.10(+0.71%) |
Dec 20, 2021 | 14.10 | 14.10 | 14.10 | 14.10 | 802 | +0.00(+0.00%) |
Dec 17, 2021 | 14.00 | 14.10 | 14.00 | 14.10 | 1,887 | +0.10(+0.71%) |
Dec 15, 2021 | 14.00 | 14.00 | 14.00 | 1 | +0.08(+0.57%) | |
Dec 14, 2021 | 13.92 | 13.92 | 13.92 | 13.92 | 109 | +0.06(+0.43%) |
Dec 13, 2021 | 13.94 | 13.94 | 13.86 | 13.86 | 504 | -0.08(-0.57%) |
Dec 10, 2021 | 13.94 | 13.94 | 13.94 | 13.94 | 173 | +0.00(+0.00%) |
Dec 09, 2021 | 14.00 | 14.10 | 13.94 | 13.94 | 2,727 | -0.04(-0.29%) |
Dec 08, 2021 | 14.00 | 14.00 | 13.98 | 13.98 | 904 | -0.02(-0.14%) |
Dec 07, 2021 | 14.23 | 14.27 | 14.00 | 14.00 | 1,947 | +0.00(+0.00%) |
Dec 06, 2021 | 13.80 | 14.08 | 13.80 | 14.00 | 2,126 | +0.00(+0.00%) |
Dec 03, 2021 | 14.15 | 14.24 | 14.00 | 14.00 | 1,865 | -0.37(-2.57%) |
Dec 02, 2021 | 14.00 | 14.37 | 14.00 | 14.37 | 3,076 | +0.37(+2.64%) |
Dec 01, 2021 | 14.00 | 14.15 | 13.87 | 14.00 | 22,303 | +0.30(+2.19%) |
Nov 30, 2021 | 13.90 | 13.90 | 13.50 | 13.70 | 4,826 | -0.37(-2.63%) |
Nov 29, 2021 | 13.92 | 14.07 | 13.90 | 14.07 | 803 | +0.21(+1.52%) |
Nov 26, 2021 | 14.24 | 14.24 | 13.86 | 13.86 | 4,732 | -0.75(-5.13%) |
Nov 25, 2021 | 14.52 | 14.61 | 14.52 | 14.61 | 1,400 | +0.09(+0.62%) |
Nov 24, 2021 | 14.54 | 14.63 | 14.52 | 14.52 | 1,971 | -0.02(-0.14%) |
Nov 23, 2021 | 14.40 | 14.69 | 14.38 | 14.54 | 4,304 | +0.00(+0.00%) |
Nov 22, 2021 | 14.42 | 14.54 | 14.42 | 14.54 | 1,999 | +0.14(+0.97%) |
Nov 19, 2021 | 14.60 | 14.63 | 14.40 | 14.40 | 2,890 | -0.20(-1.37%) |
Nov 18, 2021 | 14.69 | 14.69 | 14.53 | 14.60 | 4,391 | +0.00(+0.00%) |
Nov 17, 2021 | 14.69 | 14.72 | 14.60 | 14.60 | 2,231 | -0.08(-0.54%) |
Nov 16, 2021 | 14.52 | 14.70 | 14.50 | 14.68 | 9,269 | +0.27(+1.87%) |
Nov 15, 2021 | 14.24 | 14.56 | 14.24 | 14.41 | 3,916 | +0.11(+0.77%) |
Nov 12, 2021 | 14.30 | 14.38 | 14.30 | 14.30 | 7,419 | +0.25(+1.78%) |
Nov 11, 2021 | 14.22 | 14.22 | 14.05 | 14.05 | 1,852 | +0.06(+0.43%) |
Nov 09, 2021 | 14.10 | 14.14 | 13.99 | 13.99 | 3,651 | -0.08(-0.57%) |
Nov 08, 2021 | 14.10 | 14.16 | 14.07 | 14.07 | 1,615 | +0.12(+0.86%) |
Nov 05, 2021 | 14.13 | 14.25 | 13.95 | 13.95 | 3,959 | -0.05(-0.36%) |
Nov 04, 2021 | 14.00 | 14.00 | 13.90 | 14.00 | 2,581 | -0.10(-0.71%) |
Nov 03, 2021 | 14.05 | 14.10 | 14.05 | 14.10 | 920 | +0.11(+0.79%) |
Nov 02, 2021 | 14.07 | 14.10 | 13.99 | 13.99 | 2,600 | -0.06(-0.43%) |
Nov 01, 2021 | 14.19 | 14.19 | 14.04 | 14.05 | 2,554 | -0.14(-0.99%) |
Oct 29, 2021 | 13.83 | 14.19 | 13.83 | 14.19 | 2,636 | +0.16(+1.14%) |
Oct 28, 2021 | 13.75 | 14.03 | 13.75 | 14.03 | 1,664 | +0.12(+0.86%) |
Oct 27, 2021 | 14.21 | 14.21 | 13.89 | 13.91 | 2,337 | -0.16(-1.14%) |
Oct 26, 2021 | 14.06 | 14.20 | 14.07 | 3,591 | +0.07(+0.50%) | |
Oct 25, 2021 | 13.72 | 14.00 | 13.72 | 14.00 | 8,646 | +0.44(+3.24%) |
Oct 22, 2021 | 13.51 | 13.64 | 13.51 | 13.56 | 1,798 | +0.05(+0.37%) |
Oct 21, 2021 | 13.47 | 13.56 | 13.47 | 13.51 | 2,718 | +0.14(+1.05%) |
Oct 20, 2021 | 13.49 | 13.50 | 13.37 | 13.37 | 1,008 | -0.09(-0.67%) |
Oct 19, 2021 | 13.38 | 13.47 | 13.38 | 13.46 | 1,226 | +0.08(+0.60%) |
Oct 18, 2021 | 13.37 | 13.38 | 13.37 | 13.38 | 418 | +0.01(+0.07%) |
Oct 15, 2021 | 13.60 | 13.60 | 13.37 | 13.37 | 1,741 | -0.04(-0.30%) |
Oct 14, 2021 | 13.35 | 13.41 | 13.35 | 13.41 | 306 | +0.07(+0.52%) |
Oct 13, 2021 | 13.69 | 13.69 | 13.34 | 13.34 | 3,867 | -0.35(-2.56%) |
Oct 12, 2021 | 13.51 | 13.70 | 13.51 | 13.69 | 2,585 | +0.10(+0.74%) |
Oct 08, 2021 | 13.59 | 13.59 | 13.59 | 0 | +0.05(+0.37%) | |
Oct 07, 2021 | 13.54 | 13.54 | 13.54 | 13.54 | 2,225 | +0.03(+0.22%) |
Oct 06, 2021 | 13.60 | 13.70 | 13.51 | 13.51 | 2,192 | -0.09(-0.66%) |
Oct 05, 2021 | 13.60 | 13.60 | 13.60 | 13.60 | 119 | +0.02(+0.15%) |
Oct 04, 2021 | 13.70 | 13.70 | 13.58 | 13.58 | 2,797 | -0.12(-0.88%) |
Oct 01, 2021 | 13.67 | 13.70 | 13.67 | 13.70 | 1,112 | -0.05(-0.36%) |
Sep 30, 2021 | 13.75 | 13.75 | 13.75 | 13.75 | 951 | +0.15(+1.10%) |
Sep 29, 2021 | 13.66 | 13.79 | 13.60 | 13.60 | 2,827 | -0.05(-0.37%) |
Sep 28, 2021 | 13.90 | 13.90 | 13.65 | 13.65 | 4,716 | -0.26(-1.87%) |
Sep 27, 2021 | 13.95 | 13.95 | 13.91 | 13.91 | 401 | +0.01(+0.07%) |
Sep 24, 2021 | 13.87 | 13.99 | 13.87 | 13.90 | 13,380 | +0.03(+0.22%) |
Sep 23, 2021 | 13.87 | 13.87 | 13.87 | 13.87 | 100 | +0.05(+0.36%) |
Sep 22, 2021 | 14.01 | 14.01 | 13.82 | 13.82 | 650 | +0.00(+0.00%) |
Sep 21, 2021 | 13.98 | 13.98 | 13.82 | 13.82 | 2,649 | -0.03(-0.22%) |
Sep 20, 2021 | 13.99 | 13.99 | 13.81 | 13.85 | 4,122 | -0.39(-2.74%) |
Sep 17, 2021 | 14.00 | 14.24 | 14.00 | 14.24 | 1,842 | +0.15(+1.06%) |
Sep 16, 2021 | 14.01 | 14.24 | 14.01 | 14.09 | 1,489 | -0.04(-0.28%) |
Sep 15, 2021 | 14.06 | 14.17 | 14.00 | 14.13 | 1,242 | +0.23(+1.65%) |
Sep 14, 2021 | 14.09 | 14.09 | 13.90 | 13.90 | 4,974 | -0.19(-1.35%) |
Sep 13, 2021 | 14.29 | 14.36 | 13.98 | 14.09 | 7,238 | -0.20(-1.40%) |
Sep 10, 2021 | 14.31 | 14.33 | 14.23 | 14.29 | 1,109 | +0.11(+0.78%) |
Sep 09, 2021 | 14.44 | 14.44 | 14.16 | 14.18 | 1,839 | -0.27(-1.87%) |
Sep 08, 2021 | 14.13 | 14.45 | 14.13 | 14.45 | 1,951 | +0.04(+0.28%) |
Sep 07, 2021 | 14.35 | 14.49 | 14.35 | 14.41 | 1,954 | +0.06(+0.42%) |
Sep 03, 2021 | 14.35 | 14.35 | 14.35 | 0 | +0.03(+0.21%) | |
Sep 02, 2021 | 14.32 | 14.35 | 14.21 | 14.32 | 2,710 | +0.00(+0.00%) |
Sep 01, 2021 | 14.35 | 14.35 | 14.32 | 14.32 | 1,878 | -0.03(-0.21%) |
Aug 31, 2021 | 13.95 | 14.35 | 13.95 | 14.35 | 10,099 | +0.38(+2.72%) |
Aug 30, 2021 | 13.90 | 14.15 | 13.90 | 13.97 | 4,699 | -0.08(-0.57%) |
Aug 27, 2021 | 14.06 | 14.06 | 14.05 | 14.05 | 306 | +0.00(+0.00%) |
Aug 26, 2021 | 14.05 | 14.05 | 14.05 | 14.05 | 214 | -0.15(-1.06%) |
Aug 25, 2021 | 14.20 | 14.20 | 14.20 | 14.20 | 306 | +0.10(+0.71%) |
Aug 24, 2021 | 14.19 | 14.25 | 14.10 | 14.10 | 4,134 | -0.10(-0.70%) |
Aug 23, 2021 | 14.17 | 14.26 | 14.17 | 14.20 | 1,059 | +0.05(+0.35%) |
Aug 20, 2021 | 14.30 | 14.44 | 14.09 | 14.15 | 3,381 | +0.00(+0.00%) |
Aug 19, 2021 | 14.29 | 14.29 | 14.15 | 14.15 | 1,976 | -0.14(-0.98%) |
Aug 18, 2021 | 14.47 | 14.47 | 14.29 | 14.29 | 1,160 | -0.21(-1.45%) |
Aug 17, 2021 | 14.57 | 14.61 | 14.46 | 14.50 | 2,562 | -0.03(-0.21%) |
Aug 16, 2021 | 14.35 | 14.53 | 14.35 | 14.53 | 1,158 | +0.24(+1.68%) |
Aug 13, 2021 | 14.41 | 14.45 | 14.25 | 14.29 | 2,334 | -0.11(-0.76%) |
Aug 12, 2021 | 14.42 | 14.42 | 14.40 | 14.40 | 1,548 | -0.11(-0.76%) |
Aug 11, 2021 | 14.57 | 14.57 | 14.43 | 14.51 | 645 | +0.16(+1.11%) |
Aug 10, 2021 | 14.36 | 14.50 | 14.35 | 14.35 | 2,574 | +0.05(+0.35%) |
Aug 09, 2021 | 14.36 | 14.37 | 14.30 | 14.30 | 10,366 | -0.07(-0.49%) |
Aug 06, 2021 | 14.56 | 14.57 | 14.37 | 14.37 | 3,908 | +0.04(+0.28%) |
Aug 05, 2021 | 14.30 | 14.45 | 14.11 | 14.33 | 5,328 | +0.04(+0.28%) |
Aug 04, 2021 | 14.32 | 14.45 | 14.17 | 14.29 | 2,377 | -0.12(-0.83%) |
Aug 03, 2021 | 14.35 | 14.41 | 14.35 | 14.41 | 2,666 | +0.07(+0.49%) |
Jul 30, 2021 | 14.34 | 14.34 | 14.34 | 0 | -0.10(-0.69%) | |
Jul 29, 2021 | 14.50 | 14.52 | 14.44 | 14.44 | 1,765 | +0.00(+0.00%) |
Jul 28, 2021 | 14.38 | 14.44 | 14.38 | 14.44 | 946 | +0.00(+0.00%) |
Jul 27, 2021 | 14.46 | 14.48 | 14.43 | 14.44 | 2,703 | +0.05(+0.35%) |
Jul 26, 2021 | 14.47 | 14.47 | 14.36 | 14.39 | 2,157 | -0.06(-0.42%) |
Jul 23, 2021 | 14.36 | 14.45 | 14.36 | 14.45 | 441 | +0.05(+0.35%) |
Jul 22, 2021 | 14.35 | 14.40 | 14.35 | 14.40 | 590 | +0.04(+0.28%) |
Jul 21, 2021 | 14.58 | 14.58 | 14.25 | 14.36 | 13,438 | -0.02(-0.14%) |
Jul 20, 2021 | 14.30 | 14.38 | 14.30 | 14.38 | 926 | +0.08(+0.56%) |
Jul 19, 2021 | 14.28 | 14.35 | 14.28 | 14.30 | 629 | -0.09(-0.63%) |
Jul 16, 2021 | 14.35 | 14.49 | 14.35 | 14.39 | 1,335 | +0.10(+0.70%) |
Jul 15, 2021 | 14.21 | 14.29 | 14.21 | 14.29 | 5,562 | +0.09(+0.63%) |
Jul 14, 2021 | 14.25 | 14.25 | 14.20 | 14.20 | 2,628 | -0.05(-0.35%) |
Jul 13, 2021 | 14.15 | 14.30 | 14.15 | 14.25 | 16,150 | +0.14(+0.99%) |
Jul 12, 2021 | 14.25 | 14.97 | 14.10 | 14.11 | 35,560 | -0.49(-3.36%) |
Jul 09, 2021 | 14.54 | 14.60 | 14.54 | 14.60 | 1,021 | +0.08(+0.55%) |
Jul 08, 2021 | 14.60 | 14.60 | 14.52 | 14.52 | 608 | -0.16(-1.09%) |
Jul 07, 2021 | 14.71 | 14.83 | 14.60 | 14.68 | 2,772 | -0.01(-0.07%) |
Jul 06, 2021 | 14.68 | 14.71 | 14.68 | 14.69 | 3,553 | +0.13(+0.89%) |
Jul 05, 2021 | 14.47 | 14.56 | 14.47 | 14.56 | 260 | +0.09(+0.62%) |
Jul 02, 2021 | 14.69 | 14.69 | 14.47 | 14.47 | 9,441 | -0.23(-1.56%) |
Jun 30, 2021 | 14.70 | 14.70 | 14.70 | 0 | +0.27(+1.87%) | |
Jun 29, 2021 | 14.57 | 14.63 | 14.43 | 14.43 | 23,584 | -0.26(-1.77%) |
Jun 28, 2021 | 14.71 | 14.71 | 14.65 | 14.69 | 4,604 | +0.27(+1.87%) |
Jun 25, 2021 | 14.37 | 14.53 | 14.37 | 14.42 | 2,012 | -0.08(-0.55%) |
Jun 24, 2021 | 14.52 | 14.52 | 14.50 | 14.50 | 2,486 | -0.02(-0.14%) |
Jun 23, 2021 | 14.50 | 14.52 | 14.50 | 14.52 | 2,031 | +0.02(+0.14%) |
Jun 22, 2021 | 14.66 | 14.69 | 14.50 | 14.50 | 2,382 | -0.01(-0.07%) |
Jun 21, 2021 | 14.35 | 14.51 | 14.35 | 14.51 | 4,230 | +0.09(+0.62%) |
Jun 18, 2021 | 14.36 | 14.54 | 14.35 | 14.42 | 4,386 | +0.16(+1.12%) |
Jun 17, 2021 | 14.44 | 14.59 | 14.26 | 14.26 | 6,578 | -0.13(-0.90%) |
Jun 16, 2021 | 14.61 | 14.65 | 14.38 | 14.39 | 2,539 | -0.26(-1.77%) |
Jun 15, 2021 | 14.40 | 14.70 | 14.40 | 14.65 | 2,335 | +0.33(+2.30%) |
Jun 14, 2021 | 14.38 | 14.38 | 14.31 | 14.32 | 4,016 | -0.06(-0.42%) |
Jun 11, 2021 | 14.38 | 14.38 | 14.30 | 14.38 | 3,761 | +0.03(+0.21%) |
Jun 10, 2021 | 14.80 | 14.80 | 14.35 | 14.35 | 8,150 | -0.40(-2.71%) |
Jun 09, 2021 | 14.80 | 14.83 | 14.75 | 14.75 | 2,715 | -0.05(-0.34%) |
Jun 08, 2021 | 14.80 | 14.95 | 14.60 | 14.80 | 10,442 | +0.00(+0.00%) |
Jun 07, 2021 | 15.10 | 15.20 | 14.75 | 14.80 | 10,171 | -0.30(-1.99%) |
Jun 04, 2021 | 14.99 | 15.13 | 14.82 | 15.10 | 15,427 | +0.46(+3.14%) |
Jun 03, 2021 | 14.60 | 14.87 | 14.58 | 14.64 | 4,250 | +0.08(+0.55%) |
Jun 02, 2021 | 14.85 | 14.90 | 14.56 | 14.56 | 12,615 | -0.29(-1.95%) |
Jun 01, 2021 | 14.85 | 14.98 | 14.85 | 14.85 | 8,433 | +0.14(+0.95%) |
May 31, 2021 | 14.75 | 14.85 | 14.66 | 14.71 | 7,281 | +0.01(+0.07%) |
May 28, 2021 | 14.70 | 14.75 | 14.57 | 14.70 | 12,370 | +0.05(+0.34%) |
May 27, 2021 | 14.65 | 14.68 | 14.55 | 14.65 | 13,294 | +0.14(+0.96%) |
May 26, 2021 | 14.65 | 14.70 | 14.38 | 14.51 | 12,696 | -0.14(-0.96%) |
May 25, 2021 | 13.99 | 14.96 | 13.99 | 14.65 | 36,126 | +1.07(+7.88%) |
May 21, 2021 | 13.58 | 13.58 | 13.58 | 0 | +0.18(+1.34%) | |
May 20, 2021 | 13.46 | 13.46 | 13.40 | 13.40 | 2,310 | -0.17(-1.25%) |
May 19, 2021 | 13.56 | 13.60 | 13.54 | 13.57 | 11,243 | +0.06(+0.44%) |
May 18, 2021 | 13.55 | 13.59 | 13.50 | 13.51 | 55,721 | +0.25(+1.89%) |
May 17, 2021 | 13.45 | 13.52 | 13.25 | 13.26 | 5,605 | -0.15(-1.12%) |
May 14, 2021 | 13.45 | 13.45 | 13.41 | 13.41 | 4,530 | -0.02(-0.15%) |
May 13, 2021 | 13.33 | 13.45 | 13.33 | 13.43 | 6,301 | +0.18(+1.36%) |
May 12, 2021 | 13.15 | 13.30 | 13.15 | 13.25 | 4,373 | +0.00(+0.00%) |
May 11, 2021 | 12.94 | 13.26 | 12.94 | 13.25 | 21,042 | +0.24(+1.84%) |
May 10, 2021 | 12.86 | 13.02 | 12.77 | 13.01 | 31,507 | +0.21(+1.64%) |
May 07, 2021 | 12.30 | 12.80 | 12.20 | 12.80 | 3,745 | +0.00(+0.00%) |
May 06, 2021 | 12.62 | 12.81 | 12.62 | 12.80 | 2,635 | -0.05(-0.39%) |
May 05, 2021 | 12.58 | 12.85 | 12.57 | 12.85 | 14,762 | +0.20(+1.58%) |
May 04, 2021 | 12.67 | 12.75 | 12.51 | 12.65 | 26,126 | -0.04(-0.32%) |
May 03, 2021 | 12.64 | 12.75 | 12.61 | 12.69 | 6,305 | +0.07(+0.55%) |
Apr 30, 2021 | 12.38 | 12.62 | 12.38 | 12.62 | 1,363 | +0.12(+0.96%) |
Apr 29, 2021 | 12.61 | 12.62 | 12.50 | 12.50 | 1,169 | +0.07(+0.56%) |
Apr 28, 2021 | 12.11 | 12.45 | 12.11 | 12.43 | 1,252 | -0.21(-1.66%) |
Apr 27, 2021 | 12.65 | 12.66 | 12.50 | 12.64 | 1,342 | +0.02(+0.16%) |
Apr 26, 2021 | 12.50 | 12.62 | 12.50 | 12.62 | 11,843 | +0.38(+3.10%) |
Apr 23, 2021 | 12.40 | 12.48 | 11.92 | 12.24 | 11,051 | +0.21(+1.75%) |
Apr 22, 2021 | 12.06 | 12.08 | 12.03 | 12.03 | 5,608 | -0.03(-0.25%) |
Apr 21, 2021 | 12.04 | 12.06 | 12.00 | 12.06 | 2,754 | +0.02(+0.17%) |
Apr 20, 2021 | 12.10 | 12.10 | 12.04 | 12.04 | 4,500 | -0.06(-0.50%) |
Apr 19, 2021 | 12.31 | 12.31 | 12.00 | 12.10 | 3,948 | -0.02(-0.17%) |
Apr 16, 2021 | 12.10 | 12.18 | 12.10 | 12.12 | 3,104 | +0.00(+0.00%) |
Apr 15, 2021 | 12.18 | 12.20 | 12.12 | 12.12 | 1,701 | -0.13(-1.06%) |
Apr 14, 2021 | 12.26 | 12.26 | 12.25 | 12.25 | 1,833 | +0.00(+0.00%) |
Apr 13, 2021 | 12.10 | 12.33 | 12.10 | 12.25 | 3,427 | +0.00(+0.00%) |
Apr 12, 2021 | 12.10 | 12.34 | 12.10 | 12.25 | 2,314 | +0.06(+0.49%) |
Apr 09, 2021 | 12.18 | 12.32 | 12.18 | 12.19 | 423 | -0.06(-0.49%) |
Apr 08, 2021 | 12.15 | 12.28 | 12.15 | 12.25 | 7,140 | +0.12(+0.99%) |
Apr 07, 2021 | 12.26 | 12.26 | 12.13 | 12.13 | 386 | -0.25(-2.02%) |
Apr 06, 2021 | 12.26 | 12.38 | 12.25 | 12.38 | 417 | +0.13(+1.06%) |
Apr 05, 2021 | 12.19 | 12.33 | 12.08 | 12.25 | 3,208 | +0.00(+0.00%) |
Apr 01, 2021 | 12.25 | 12.25 | 12.25 | 0 | -0.02(-0.16%) | |
Mar 31, 2021 | 12.20 | 12.27 | 12.18 | 12.27 | 2,701 | +0.02(+0.16%) |
Mar 30, 2021 | 12.23 | 12.25 | 12.05 | 12.25 | 3,247 | +0.20(+1.66%) |
Mar 29, 2021 | 12.20 | 12.20 | 12.05 | 12.05 | 2,680 | -0.02(-0.17%) |
Mar 26, 2021 | 12.15 | 12.15 | 12.07 | 12.07 | 280 | -0.08(-0.66%) |
Mar 25, 2021 | 12.07 | 12.30 | 12.07 | 12.15 | 856 | -0.10(-0.82%) |
Mar 24, 2021 | 12.30 | 12.43 | 12.25 | 12.25 | 14,781 | +0.05(+0.41%) |
Mar 23, 2021 | 12.07 | 12.20 | 12.07 | 12.20 | 209 | -0.01(-0.08%) |
Mar 22, 2021 | 12.05 | 12.21 | 11.97 | 12.21 | 2,320 | +0.26(+2.18%) |
Mar 19, 2021 | 11.94 | 11.99 | 11.92 | 11.95 | 1,703 | -0.05(-0.42%) |
Mar 18, 2021 | 11.94 | 12.00 | 11.94 | 12.00 | 772 | -0.07(-0.58%) |
Mar 17, 2021 | 11.94 | 12.08 | 11.92 | 12.07 | 5,509 | +0.02(+0.17%) |
Mar 16, 2021 | 11.93 | 12.05 | 11.92 | 12.05 | 1,579 | +0.15(+1.26%) |
Mar 15, 2021 | 11.97 | 11.97 | 11.90 | 11.90 | 4,321 | -0.14(-1.16%) |
Mar 12, 2021 | 12.08 | 12.25 | 11.90 | 12.04 | 17,457 | -0.01(-0.08%) |
Mar 11, 2021 | 11.97 | 12.17 | 11.97 | 12.05 | 812 | +0.04(+0.33%) |
Mar 10, 2021 | 12.10 | 12.10 | 12.01 | 12.01 | 25,791 | -0.09(-0.74%) |
Mar 09, 2021 | 12.09 | 12.14 | 12.09 | 12.10 | 3,115 | +0.14(+1.17%) |
Mar 08, 2021 | 11.95 | 12.09 | 11.95 | 11.96 | 4,396 | +0.02(+0.17%) |
Mar 05, 2021 | 11.94 | 11.94 | 11.94 | 11.94 | 1,726 | -0.18(-1.49%) |
Mar 04, 2021 | 11.91 | 12.12 | 11.89 | 12.12 | 1,865 | +0.13(+1.08%) |
Mar 03, 2021 | 12.03 | 12.04 | 11.99 | 11.99 | 2,133 | -0.16(-1.32%) |
Mar 02, 2021 | 12.05 | 12.15 | 12.04 | 12.15 | 653 | +0.10(+0.83%) |
Mar 01, 2021 | 11.99 | 12.20 | 11.99 | 12.05 | 2,026 | +0.05(+0.42%) |
Feb 26, 2021 | 12.01 | 12.05 | 11.99 | 12.00 | 3,709 | -0.10(-0.83%) |
Feb 25, 2021 | 12.08 | 12.10 | 11.99 | 12.10 | 3,210 | -0.10(-0.82%) |
Feb 24, 2021 | 12.36 | 12.36 | 12.20 | 12.20 | 608 | +0.03(+0.25%) |
Feb 23, 2021 | 12.19 | 12.29 | 12.16 | 12.17 | 8,169 | +0.01(+0.08%) |
Feb 22, 2021 | 12.14 | 12.19 | 12.11 | 12.16 | 19,113 | +0.09(+0.75%) |
Feb 19, 2021 | 11.95 | 12.08 | 11.95 | 12.07 | 2,529 | +0.25(+2.12%) |
Feb 18, 2021 | 11.77 | 11.82 | 11.77 | 11.82 | 1,050 | +0.03(+0.25%) |
Feb 17, 2021 | 12.49 | 12.49 | 11.47 | 11.79 | 6,561 | +0.20(+1.73%) |
Feb 16, 2021 | 11.72 | 11.76 | 11.56 | 11.59 | 22,028 | -0.09(-0.77%) |
Feb 12, 2021 | 11.68 | 11.68 | 11.68 | 0 | -0.22(-1.85%) | |
Feb 11, 2021 | 11.99 | 12.39 | 11.81 | 11.90 | 31,306 | -0.20(-1.65%) |
Feb 10, 2021 | 12.28 | 12.28 | 12.10 | 12.10 | 9,773 | -0.15(-1.22%) |
Feb 09, 2021 | 12.53 | 12.53 | 12.25 | 12.25 | 3,169 | -0.26(-2.08%) |
Feb 08, 2021 | 12.60 | 12.60 | 12.44 | 12.51 | 1,822 | -0.09(-0.71%) |
Feb 05, 2021 | 12.51 | 12.60 | 12.51 | 12.60 | 4,577 | +0.25(+2.02%) |
Feb 04, 2021 | 12.36 | 12.40 | 12.35 | 12.35 | 1,694 | -0.01(-0.08%) |
Feb 03, 2021 | 12.35 | 12.36 | 12.35 | 12.36 | 968 | +0.00(+0.00%) |
Feb 02, 2021 | 12.29 | 12.37 | 12.29 | 12.36 | 1,145 | +0.06(+0.49%) |