Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.59 | 16.75 | 16.43 | 16.70 | 1,840,964 | -0.01(-0.06%) |
Oct 28, 2021 | 16.82 | 16.90 | 16.67 | 16.71 | 1,758,447 | -0.09(-0.56%) |
Oct 27, 2021 | 16.77 | 16.87 | 16.57 | 16.80 | 2,510,706 | +0.12(+0.73%) |
Oct 26, 2021 | 16.40 | 16.70 | 16.68 | 2,422,766 | +0.32(+1.95%) | |
Oct 25, 2021 | 16.27 | 16.41 | 16.15 | 16.36 | 1,622,934 | +0.15(+0.93%) |
Oct 22, 2021 | 16.15 | 16.33 | 16.11 | 16.21 | 1,408,348 | +0.08(+0.47%) |
Oct 21, 2021 | 16.48 | 16.54 | 15.97 | 16.13 | 3,772,540 | -0.48(-2.88%) |
Oct 20, 2021 | 16.71 | 17.00 | 16.59 | 16.61 | 2,348,584 | -0.26(-1.56%) |
Oct 19, 2021 | 17.02 | 17.02 | 16.82 | 16.88 | 2,587,909 | -0.08(-0.44%) |
Oct 18, 2021 | 17.02 | 17.12 | 16.88 | 16.95 | 3,381,984 | -0.07(-0.39%) |
Oct 15, 2021 | 16.69 | 17.07 | 16.66 | 17.02 | 2,548,255 | +0.42(+2.55%) |
Oct 14, 2021 | 16.60 | 16.74 | 16.53 | 16.59 | 1,929,972 | +0.10(+0.63%) |
Oct 13, 2021 | 16.43 | 16.56 | 16.35 | 16.49 | 1,341,137 | +0.10(+0.63%) |
Oct 12, 2021 | 16.30 | 16.51 | 16.28 | 16.39 | 1,838,385 | +0.13(+0.81%) |
Oct 11, 2021 | 16.23 | 16.40 | 16.16 | 16.26 | 1,406,940 | +0.01(+0.06%) |
Oct 08, 2021 | 16.25 | 16.36 | 16.20 | 16.25 | 1,064,284 | +0.06(+0.35%) |
Oct 07, 2021 | 16.32 | 16.41 | 16.18 | 16.19 | 973,084 | -0.02(-0.12%) |
Oct 06, 2021 | 16.08 | 16.30 | 15.98 | 16.21 | 1,719,215 | -0.22(-1.32%) |
Oct 05, 2021 | 16.59 | 16.57 | 16.42 | 16.43 | 2,291,241 | -0.14(-0.85%) |
Oct 04, 2021 | 16.55 | 16.66 | 16.45 | 16.57 | 2,271,881 | -0.02(-0.11%) |
Oct 01, 2021 | 16.63 | 16.71 | 16.45 | 16.59 | 1,494,010 | -0.01(-0.06%) |
Sep 30, 2021 | 16.66 | 16.76 | 16.47 | 16.59 | 2,483,774 | +0.04(+0.23%) |
Sep 29, 2021 | 16.57 | 16.72 | 16.43 | 16.56 | 2,527,720 | +0.07(+0.40%) |
Sep 28, 2021 | 16.77 | 16.82 | 16.46 | 16.49 | 2,602,824 | -0.38(-2.23%) |
Sep 27, 2021 | 16.68 | 16.90 | 16.50 | 16.87 | 4,170,502 | +0.03(+0.17%) |
Sep 24, 2021 | 16.90 | 17.03 | 16.82 | 16.84 | 2,691,880 | -0.21(-1.21%) |
Sep 23, 2021 | 17.11 | 17.15 | 16.96 | 17.05 | 2,465,355 | -0.02(-0.11%) |
Sep 22, 2021 | 16.88 | 17.22 | 16.87 | 17.06 | 2,888,379 | +0.22(+1.28%) |
Sep 21, 2021 | 16.99 | 17.00 | 16.82 | 16.85 | 3,935,082 | -0.01(-0.06%) |
Sep 20, 2021 | 16.90 | 16.97 | 16.76 | 16.86 | 2,859,975 | -0.23(-1.37%) |
Sep 17, 2021 | 17.61 | 17.67 | 17.08 | 17.09 | 3,615,333 | -0.53(-2.98%) |
Sep 16, 2021 | 17.72 | 17.74 | 17.50 | 17.62 | 1,477,999 | -0.16(-0.90%) |
Sep 15, 2021 | 17.83 | 17.97 | 17.71 | 17.78 | 1,266,866 | -0.05(-0.26%) |
Sep 14, 2021 | 17.80 | 17.84 | 17.59 | 17.82 | 1,893,352 | +0.04(+0.21%) |
Sep 13, 2021 | 17.82 | 17.96 | 17.73 | 17.79 | 1,774,548 | +0.07(+0.37%) |
Sep 10, 2021 | 17.72 | 17.89 | 17.59 | 17.72 | 2,351,716 | +0.16(+0.91%) |
Sep 09, 2021 | 17.61 | 17.67 | 17.51 | 17.56 | 1,548,957 | -0.12(-0.69%) |
Sep 08, 2021 | 17.84 | 17.95 | 17.67 | 17.68 | 1,567,842 | -0.21(-1.16%) |
Sep 07, 2021 | 17.66 | 17.92 | 17.66 | 17.89 | 2,016,766 | +0.22(+1.22%) |
Sep 03, 2021 | 17.82 | 17.98 | 17.64 | 17.67 | 1,944,132 | -0.19(-1.05%) |
Sep 02, 2021 | 17.80 | 17.90 | 17.70 | 17.86 | 2,480,730 | +0.09(+0.53%) |
Sep 01, 2021 | 18.36 | 18.59 | 17.70 | 17.77 | 3,653,024 | -0.60(-3.27%) |
Aug 31, 2021 | 18.02 | 18.49 | 18.02 | 18.37 | 2,753,342 | +0.31(+1.72%) |
Aug 30, 2021 | 17.67 | 18.12 | 17.64 | 18.06 | 1,959,202 | +0.36(+2.02%) |
Aug 27, 2021 | 17.52 | 17.74 | 17.43 | 17.70 | 1,918,961 | +0.17(+0.96%) |
Aug 26, 2021 | 17.36 | 17.58 | 17.18 | 17.53 | 1,990,217 | +0.17(+0.97%) |
Aug 25, 2021 | 17.32 | 17.39 | 17.13 | 17.36 | 2,261,006 | +0.04(+0.22%) |
Aug 24, 2021 | 17.33 | 17.58 | 17.20 | 17.33 | 1,963,830 | +0.05(+0.27%) |
Aug 23, 2021 | 17.16 | 17.33 | 16.92 | 17.28 | 1,869,387 | +0.14(+0.82%) |
Aug 20, 2021 | 16.87 | 17.19 | 16.71 | 17.14 | 2,001,051 | +0.31(+1.84%) |
Aug 19, 2021 | 16.73 | 16.92 | 16.52 | 16.83 | 2,159,749 | +0.02(+0.11%) |
Aug 18, 2021 | 16.61 | 16.92 | 16.49 | 16.81 | 2,542,514 | +0.20(+1.19%) |
Aug 17, 2021 | 16.12 | 16.68 | 16.08 | 16.61 | 3,765,788 | +0.37(+2.25%) |
Aug 16, 2021 | 16.13 | 16.43 | 16.12 | 16.25 | 1,523,725 | +0.04(+0.23%) |
Aug 13, 2021 | 15.98 | 16.29 | 15.95 | 16.21 | 2,429,718 | +0.27(+1.71%) |
Aug 12, 2021 | 15.85 | 15.98 | 15.78 | 15.94 | 2,121,317 | +0.11(+0.71%) |
Aug 11, 2021 | 15.67 | 15.89 | 15.66 | 15.82 | 1,928,662 | +0.19(+1.20%) |
Aug 10, 2021 | 15.43 | 15.71 | 15.33 | 15.64 | 2,180,160 | +0.23(+1.52%) |
Aug 09, 2021 | 15.73 | 15.74 | 15.39 | 15.40 | 5,273,227 | -0.35(-2.21%) |
Aug 06, 2021 | 16.13 | 16.13 | 15.68 | 15.75 | 3,528,128 | -0.31(-1.93%) |
Aug 05, 2021 | 15.89 | 16.12 | 15.75 | 16.06 | 2,616,766 | +0.26(+1.66%) |
Aug 04, 2021 | 15.94 | 16.02 | 15.74 | 15.80 | 1,062,045 | -0.19(-1.17%) |
Aug 03, 2021 | 15.72 | 16.01 | 15.66 | 15.98 | 2,615,675 | +0.28(+1.79%) |
Aug 02, 2021 | 15.69 | 15.96 | 15.66 | 15.70 | 1,090,163 | +0.07(+0.42%) |
Jul 30, 2021 | 15.68 | 15.80 | 15.51 | 15.64 | 3,062,514 | -0.15(-0.95%) |
Jul 29, 2021 | 15.66 | 15.89 | 15.52 | 15.79 | 1,651,391 | +0.19(+1.20%) |
Jul 28, 2021 | 15.30 | 15.66 | 15.26 | 15.60 | 3,066,068 | +0.24(+1.59%) |
Jul 27, 2021 | 15.08 | 15.38 | 15.04 | 15.35 | 2,150,745 | +0.27(+1.81%) |
Jul 26, 2021 | 14.74 | 15.20 | 14.68 | 15.08 | 2,056,274 | +0.31(+2.10%) |
Jul 23, 2021 | 14.81 | 14.87 | 14.69 | 14.77 | 1,540,980 | -0.01(-0.06%) |
Jul 22, 2021 | 14.69 | 14.88 | 14.61 | 14.78 | 2,564,289 | +0.08(+0.57%) |
Jul 21, 2021 | 14.70 | 14.79 | 14.62 | 14.70 | 1,725,895 | +0.06(+0.39%) |
Jul 20, 2021 | 14.63 | 14.75 | 14.56 | 14.64 | 1,706,585 | +0.01(+0.06%) |
Jul 19, 2021 | 14.87 | 14.90 | 14.48 | 14.63 | 2,914,161 | -0.39(-2.62%) |
Jul 16, 2021 | 14.92 | 15.13 | 14.86 | 15.03 | 2,466,877 | +0.17(+1.14%) |
Jul 15, 2021 | 14.81 | 15.14 | 14.66 | 14.86 | 3,676,750 | +0.11(+0.76%) |
Jul 14, 2021 | 14.07 | 14.95 | 13.91 | 14.74 | 7,027,793 | +0.88(+6.35%) |
Jul 13, 2021 | 13.90 | 13.90 | 13.79 | 13.86 | 1,715,727 | +0.01(+0.07%) |
Jul 12, 2021 | 13.71 | 13.91 | 13.70 | 13.85 | 2,315,228 | +0.14(+1.01%) |
Jul 09, 2021 | 13.64 | 13.78 | 13.59 | 13.72 | 2,191,564 | +0.14(+1.02%) |
Jul 08, 2021 | 13.49 | 13.64 | 13.46 | 13.58 | 1,874,290 | -0.07(-0.54%) |
Jul 07, 2021 | 13.85 | 13.89 | 13.56 | 13.65 | 3,123,253 | -0.16(-1.14%) |
Jul 06, 2021 | 13.76 | 13.95 | 13.68 | 13.81 | 2,722,867 | -0.05(-0.33%) |
Jul 02, 2021 | 13.72 | 13.90 | 13.72 | 13.85 | 859,578 | +0.13(+0.95%) |
Jul 01, 2021 | 13.92 | 13.92 | 13.72 | 13.72 | 3,204,575 | -0.19(-1.33%) |
Jun 30, 2021 | 14.18 | 14.19 | 13.89 | 13.91 | 1,429,599 | -0.28(-1.96%) |
Jun 29, 2021 | 14.21 | 14.26 | 14.11 | 14.19 | 2,020,024 | +0.00(+0.00%) |
Jun 28, 2021 | 14.18 | 14.26 | 14.09 | 14.19 | 1,439,868 | +0.02(+0.13%) |
Jun 25, 2021 | 14.25 | 14.35 | 14.15 | 14.17 | 1,248,032 | -0.11(-0.78%) |
Jun 24, 2021 | 14.07 | 14.38 | 14.07 | 14.28 | 1,725,524 | +0.19(+1.38%) |
Jun 23, 2021 | 14.23 | 14.34 | 14.08 | 14.09 | 1,425,949 | -0.14(-0.98%) |
Jun 22, 2021 | 14.28 | 14.29 | 14.14 | 14.23 | 1,178,748 | -0.06(-0.45%) |
Jun 21, 2021 | 14.29 | 14.31 | 14.20 | 14.29 | 1,385,049 | +0.09(+0.65%) |
Jun 18, 2021 | 14.22 | 14.25 | 14.05 | 14.20 | 4,062,307 | -0.10(-0.71%) |
Jun 17, 2021 | 14.22 | 14.40 | 14.18 | 14.30 | 1,211,904 | +0.00(+0.00%) |
Jun 16, 2021 | 14.70 | 14.70 | 14.19 | 14.30 | 3,679,546 | -0.44(-2.96%) |
Jun 15, 2021 | 15.05 | 15.06 | 14.63 | 14.74 | 2,612,914 | -0.31(-2.03%) |
Jun 14, 2021 | 15.19 | 15.20 | 14.95 | 15.04 | 2,122,850 | -0.15(-0.98%) |
Jun 11, 2021 | 15.09 | 15.24 | 15.01 | 15.19 | 3,219,917 | +0.13(+0.86%) |
Jun 10, 2021 | 14.73 | 15.07 | 14.70 | 15.06 | 3,219,365 | +0.37(+2.53%) |
Jun 09, 2021 | 14.72 | 14.82 | 14.58 | 14.69 | 1,896,000 | +0.01(+0.06%) |
Jun 08, 2021 | 14.87 | 14.92 | 14.53 | 14.68 | 1,914,471 | -0.19(-1.31%) |
Jun 07, 2021 | 14.33 | 14.99 | 14.33 | 14.87 | 2,740,230 | +0.57(+4.02%) |
Jun 04, 2021 | 14.18 | 14.39 | 14.18 | 14.30 | 1,386,956 | +0.18(+1.25%) |
Jun 03, 2021 | 14.12 | 14.18 | 13.96 | 14.12 | 1,730,203 | -0.12(-0.85%) |
Jun 02, 2021 | 14.15 | 14.27 | 14.12 | 14.24 | 2,479,336 | +0.06(+0.46%) |
Jun 01, 2021 | 14.36 | 14.46 | 14.12 | 14.18 | 3,314,713 | -0.07(-0.52%) |
May 28, 2021 | 14.20 | 14.37 | 14.14 | 14.25 | 2,310,160 | +0.05(+0.33%) |
May 27, 2021 | 14.04 | 14.23 | 13.97 | 14.21 | 2,455,544 | +0.14(+0.99%) |
May 26, 2021 | 13.91 | 14.08 | 13.89 | 14.07 | 1,533,345 | +0.13(+0.93%) |
May 25, 2021 | 14.10 | 14.10 | 13.90 | 13.94 | 1,593,877 | -0.12(-0.86%) |
May 24, 2021 | 14.02 | 14.10 | 13.96 | 14.06 | 747,699 | +0.13(+0.93%) |
May 21, 2021 | 14.06 | 14.10 | 13.85 | 13.93 | 1,502,295 | -0.10(-0.73%) |
May 20, 2021 | 13.76 | 14.18 | 13.76 | 14.03 | 1,484,063 | +0.25(+1.82%) |
May 19, 2021 | 13.86 | 13.91 | 13.62 | 13.78 | 1,299,214 | -0.14(-1.00%) |
May 18, 2021 | 13.88 | 14.00 | 13.86 | 13.92 | 1,466,444 | +0.05(+0.33%) |
May 17, 2021 | 13.70 | 13.91 | 13.70 | 13.87 | 1,323,629 | +0.15(+1.08%) |
May 14, 2021 | 13.88 | 13.97 | 13.70 | 13.72 | 1,799,787 | -0.05(-0.34%) |
May 13, 2021 | 13.55 | 13.85 | 13.55 | 13.77 | 1,415,182 | +0.21(+1.57%) |
May 12, 2021 | 13.76 | 13.84 | 13.56 | 13.56 | 4,966,816 | -0.27(-1.94%) |
May 11, 2021 | 13.65 | 13.86 | 13.60 | 13.83 | 2,053,591 | +0.06(+0.47%) |
May 10, 2021 | 13.72 | 13.92 | 13.65 | 13.76 | 2,492,665 | +0.03(+0.20%) |
May 07, 2021 | 13.31 | 13.85 | 13.27 | 13.73 | 6,108,105 | +0.43(+3.21%) |
May 06, 2021 | 12.94 | 13.34 | 12.88 | 13.31 | 3,910,246 | +0.39(+3.02%) |
May 05, 2021 | 12.92 | 12.99 | 12.86 | 12.92 | 1,665,814 | +0.07(+0.58%) |
May 04, 2021 | 12.95 | 12.96 | 12.75 | 12.84 | 2,863,483 | -0.13(-1.00%) |
May 03, 2021 | 12.97 | 13.08 | 12.90 | 12.97 | 2,290,312 | +0.05(+0.36%) |
Apr 30, 2021 | 13.23 | 13.28 | 12.92 | 12.93 | 2,985,252 | -0.33(-2.52%) |
Apr 29, 2021 | 13.18 | 13.46 | 13.15 | 13.26 | 3,991,687 | -0.03(-0.21%) |
Apr 28, 2021 | 13.40 | 13.47 | 13.17 | 13.29 | 3,015,886 | -0.19(-1.38%) |
Apr 27, 2021 | 13.61 | 13.67 | 13.44 | 13.47 | 2,074,812 | -0.09(-0.68%) |
Apr 26, 2021 | 13.59 | 13.64 | 13.47 | 13.57 | 1,861,317 | +0.02(+0.14%) |
Apr 23, 2021 | 13.47 | 13.72 | 13.43 | 13.55 | 2,520,043 | +0.06(+0.41%) |
Apr 22, 2021 | 13.49 | 13.72 | 13.46 | 13.49 | 3,156,153 | -0.02(-0.14%) |
Apr 21, 2021 | 13.46 | 13.54 | 13.40 | 13.51 | 1,194,119 | +0.07(+0.55%) |
Apr 20, 2021 | 13.30 | 13.50 | 13.24 | 13.44 | 1,522,167 | +0.07(+0.55%) |
Apr 19, 2021 | 13.44 | 13.50 | 13.35 | 13.36 | 1,072,271 | -0.09(-0.69%) |
Apr 16, 2021 | 13.25 | 13.46 | 13.17 | 13.46 | 1,699,079 | +0.23(+1.75%) |
Apr 15, 2021 | 13.11 | 13.32 | 13.08 | 13.22 | 2,623,910 | +0.19(+1.42%) |
Apr 14, 2021 | 13.05 | 13.09 | 12.95 | 13.04 | 1,560,691 | +0.02(+0.14%) |
Apr 13, 2021 | 12.88 | 13.04 | 12.84 | 13.02 | 1,330,473 | +0.06(+0.50%) |
Apr 12, 2021 | 12.93 | 13.11 | 12.92 | 12.95 | 1,354,554 | +0.02(+0.14%) |
Apr 09, 2021 | 13.16 | 13.17 | 12.92 | 12.94 | 2,218,423 | -0.30(-2.24%) |
Apr 08, 2021 | 12.90 | 13.36 | 12.90 | 13.23 | 3,656,562 | +0.33(+2.59%) |
Apr 07, 2021 | 13.00 | 13.00 | 12.82 | 12.90 | 1,918,415 | -0.05(-0.36%) |
Apr 06, 2021 | 12.92 | 12.97 | 12.87 | 12.95 | 2,198,730 | -0.01(-0.07%) |
Apr 05, 2021 | 12.72 | 13.10 | 12.72 | 12.95 | 1,854,317 | +0.26(+2.04%) |
Apr 01, 2021 | 12.67 | 12.73 | 12.58 | 12.70 | 1,379,882 | +0.10(+0.81%) |
Mar 31, 2021 | 12.76 | 12.81 | 12.59 | 12.59 | 2,548,569 | -0.19(-1.52%) |
Mar 30, 2021 | 12.70 | 12.84 | 12.60 | 12.79 | 1,580,122 | +0.03(+0.22%) |
Mar 29, 2021 | 12.52 | 12.83 | 12.47 | 12.76 | 2,088,908 | +0.12(+0.95%) |
Mar 26, 2021 | 12.74 | 12.83 | 12.56 | 12.64 | 2,683,739 | +0.01(+0.07%) |
Mar 25, 2021 | 12.38 | 12.66 | 12.38 | 12.63 | 2,067,608 | +0.21(+1.72%) |
Mar 24, 2021 | 12.64 | 12.73 | 12.40 | 12.42 | 2,637,911 | -0.14(-1.11%) |
Mar 23, 2021 | 12.79 | 12.99 | 12.53 | 12.56 | 3,856,755 | -0.21(-1.67%) |
Mar 22, 2021 | 12.80 | 12.96 | 12.70 | 12.77 | 2,078,461 | -0.09(-0.72%) |
Mar 19, 2021 | 12.79 | 12.95 | 12.74 | 12.86 | 3,324,075 | +0.09(+0.73%) |
Mar 18, 2021 | 12.80 | 12.93 | 12.74 | 12.77 | 1,707,911 | -0.10(-0.79%) |
Mar 17, 2021 | 12.84 | 12.89 | 12.65 | 12.87 | 2,312,026 | +0.04(+0.29%) |
Mar 16, 2021 | 12.66 | 12.84 | 12.62 | 12.83 | 2,142,461 | +0.18(+1.39%) |
Mar 15, 2021 | 12.61 | 12.82 | 12.54 | 12.66 | 1,740,454 | +0.02(+0.15%) |
Mar 12, 2021 | 12.48 | 12.66 | 12.40 | 12.64 | 1,750,518 | +0.09(+0.74%) |
Mar 11, 2021 | 12.38 | 12.66 | 12.28 | 12.55 | 1,948,134 | +0.20(+1.65%) |
Mar 10, 2021 | 12.21 | 12.35 | 12.13 | 12.34 | 1,761,543 | +0.26(+2.15%) |
Mar 09, 2021 | 12.00 | 12.16 | 11.95 | 12.08 | 2,903,653 | +0.13(+1.09%) |
Mar 08, 2021 | 12.17 | 12.18 | 11.94 | 11.95 | 2,372,884 | -0.22(-1.83%) |
Mar 05, 2021 | 12.17 | 12.20 | 12.06 | 12.18 | 4,048,201 | +0.06(+0.54%) |
Mar 04, 2021 | 12.23 | 12.39 | 12.06 | 12.11 | 4,764,765 | -0.03(-0.23%) |
Mar 03, 2021 | 12.10 | 12.17 | 11.99 | 12.14 | 3,168,912 | +0.04(+0.31%) |
Mar 02, 2021 | 11.98 | 12.20 | 11.89 | 12.10 | 3,491,956 | +0.14(+1.16%) |
Mar 01, 2021 | 11.92 | 12.11 | 11.85 | 11.96 | 4,805,059 | +0.19(+1.58%) |
Feb 26, 2021 | 11.88 | 11.97 | 11.77 | 11.78 | 5,015,499 | -0.15(-1.24%) |
Feb 25, 2021 | 12.11 | 12.12 | 11.88 | 11.93 | 5,190,997 | -0.19(-1.61%) |
Feb 24, 2021 | 12.14 | 12.24 | 12.06 | 12.12 | 3,700,874 | -0.06(-0.46%) |
Feb 23, 2021 | 12.17 | 12.28 | 12.07 | 12.18 | 2,150,518 | +0.05(+0.38%) |
Feb 22, 2021 | 12.19 | 12.35 | 12.06 | 12.13 | 3,215,124 | -0.20(-1.65%) |
Feb 19, 2021 | 12.53 | 12.57 | 12.31 | 12.33 | 2,501,495 | -0.18(-1.41%) |
Feb 18, 2021 | 12.61 | 12.67 | 12.44 | 12.51 | 5,164,331 | -0.19(-1.53%) |
Feb 17, 2021 | 12.70 | 12.79 | 12.53 | 12.70 | 2,576,577 | -0.08(-0.65%) |
Feb 16, 2021 | 12.91 | 12.92 | 12.63 | 12.79 | 2,278,234 | -0.03(-0.22%) |
Feb 12, 2021 | 12.45 | 12.86 | 12.43 | 12.82 | 4,241,876 | +0.27(+2.14%) |
Feb 11, 2021 | 12.70 | 12.82 | 12.49 | 12.55 | 3,062,202 | -0.16(-1.24%) |
Feb 10, 2021 | 12.87 | 13.19 | 12.68 | 12.70 | 4,624,747 | +0.01(+0.07%) |
Feb 09, 2021 | 12.59 | 12.87 | 12.56 | 12.70 | 6,044,128 | +0.17(+1.33%) |
Feb 08, 2021 | 12.61 | 12.69 | 12.39 | 12.53 | 4,328,100 | -0.01(-0.07%) |
Feb 05, 2021 | 12.63 | 12.82 | 12.54 | 12.54 | 2,114,899 | -0.09(-0.73%) |
Feb 04, 2021 | 12.46 | 12.66 | 12.32 | 12.63 | 7,146,239 | +0.19(+1.57%) |
Feb 03, 2021 | 12.56 | 12.67 | 12.42 | 12.44 | 4,624,196 | -0.08(-0.67%) |
Feb 02, 2021 | 12.48 | 12.73 | 12.47 | 12.52 | 8,087,719 | +0.19(+1.58%) |
Feb 01, 2021 | 12.37 | 12.44 | 12.19 | 12.32 | 7,273,596 | +0.07(+0.61%) |
Jan 29, 2021 | 12.78 | 12.89 | 12.25 | 12.25 | 4,283,717 | -0.59(-4.62%) |
Jan 28, 2021 | 12.98 | 13.03 | 12.82 | 12.84 | 6,116,643 | -0.10(-0.79%) |
Jan 27, 2021 | 13.22 | 13.22 | 12.87 | 12.95 | 2,756,980 | -0.38(-2.85%) |
Jan 26, 2021 | 13.34 | 13.38 | 13.02 | 13.33 | 4,951,568 | -0.06(-0.48%) |
Jan 25, 2021 | 13.21 | 13.45 | 12.89 | 13.39 | 3,024,639 | +0.15(+1.12%) |
Jan 22, 2021 | 13.08 | 13.29 | 12.97 | 13.24 | 2,385,786 | +0.09(+0.70%) |
Jan 21, 2021 | 13.17 | 13.31 | 12.98 | 13.15 | 2,994,326 | -0.04(-0.28%) |
Jan 20, 2021 | 13.38 | 13.38 | 13.13 | 13.19 | 4,042,355 | -0.04(-0.28%) |
Jan 19, 2021 | 13.46 | 13.53 | 13.08 | 13.22 | 11,310,819 | -0.12(-0.90%) |
Jan 15, 2021 | 13.22 | 13.48 | 13.22 | 13.34 | 4,025,879 | -0.02(-0.14%) |
Jan 14, 2021 | 13.45 | 13.45 | 13.28 | 13.36 | 5,889,858 | -0.05(-0.35%) |
Jan 13, 2021 | 13.65 | 13.65 | 13.41 | 13.41 | 3,485,500 | -0.18(-1.30%) |
Jan 12, 2021 | 13.93 | 14.05 | 13.59 | 13.59 | 4,433,348 | -0.32(-2.33%) |
Jan 11, 2021 | 13.73 | 13.97 | 13.59 | 13.91 | 2,823,632 | +0.04(+0.27%) |
Jan 08, 2021 | 13.83 | 14.01 | 13.80 | 13.87 | 4,205,967 | +0.10(+0.74%) |
Jan 07, 2021 | 14.02 | 14.02 | 13.71 | 13.77 | 4,060,129 | -0.20(-1.46%) |
Jan 06, 2021 | 13.83 | 14.13 | 13.83 | 13.97 | 2,290,038 | +0.18(+1.28%) |
Jan 05, 2021 | 13.71 | 13.84 | 13.51 | 13.80 | 1,225,414 | +0.12(+0.88%) |
Jan 04, 2021 | 13.60 | 13.86 | 13.60 | 13.68 | 1,652,314 | +0.19(+1.44%) |
Dec 31, 2020 | 13.48 | 13.48 | 13.48 | 1,473,848 | -0.18(-1.29%) | |
Dec 30, 2020 | 13.64 | 13.74 | 13.48 | 13.66 | 1,473,848 | +0.09(+0.68%) |
Dec 29, 2020 | 13.42 | 13.66 | 13.32 | 13.57 | 1,613,387 | +0.27(+2.02%) |
Dec 28, 2020 | 13.33 | 13.33 | 13.17 | 13.30 | 1,093,024 | +0.06(+0.49%) |
Dec 24, 2020 | 13.14 | 13.26 | 13.14 | 13.23 | 548,998 | +0.12(+0.92%) |
Dec 23, 2020 | 12.92 | 13.28 | 12.90 | 13.11 | 2,272,838 | +0.27(+2.09%) |
Dec 22, 2020 | 13.08 | 13.08 | 12.80 | 12.84 | 1,991,380 | -0.20(-1.56%) |
Dec 21, 2020 | 12.83 | 13.14 | 12.69 | 13.05 | 2,149,620 | -0.11(-0.85%) |
Dec 18, 2020 | 13.24 | 13.36 | 12.95 | 13.16 | 2,736,687 | -0.08(-0.63%) |
Dec 17, 2020 | 13.42 | 13.55 | 13.23 | 13.24 | 2,035,188 | -0.14(-1.04%) |
Dec 16, 2020 | 13.34 | 13.45 | 13.16 | 13.38 | 2,543,825 | +0.11(+0.84%) |
Dec 15, 2020 | 13.03 | 13.32 | 12.88 | 13.27 | 3,297,303 | +0.25(+1.92%) |
Dec 14, 2020 | 13.08 | 13.16 | 12.91 | 13.02 | 1,943,454 | +0.01(+0.07%) |
Dec 11, 2020 | 12.95 | 13.25 | 12.89 | 13.01 | 3,354,162 | +0.03(+0.21%) |
Dec 10, 2020 | 12.84 | 13.21 | 12.83 | 12.98 | 2,598,799 | +0.02(+0.14%) |
Dec 09, 2020 | 13.30 | 13.31 | 12.94 | 12.96 | 2,382,767 | -0.26(-1.96%) |
Dec 08, 2020 | 13.37 | 13.60 | 13.21 | 13.22 | 5,389,362 | -0.20(-1.52%) |
Dec 07, 2020 | 13.71 | 13.74 | 13.35 | 13.43 | 2,993,909 | -0.21(-1.56%) |
Dec 04, 2020 | 13.63 | 13.94 | 13.61 | 13.64 | 3,535,220 | +0.11(+0.82%) |
Dec 03, 2020 | 13.79 | 13.79 | 13.46 | 13.53 | 4,197,706 | -0.15(-1.08%) |
Dec 02, 2020 | 13.69 | 13.82 | 13.59 | 13.68 | 4,028,538 | +0.02(+0.14%) |
Dec 01, 2020 | 13.88 | 13.93 | 13.66 | 13.66 | 5,283,907 | -0.15(-1.07%) |
Nov 30, 2020 | 13.57 | 13.90 | 13.37 | 13.81 | 4,414,563 | +0.17(+1.22%) |
Nov 27, 2020 | 13.48 | 13.66 | 13.46 | 13.64 | 817,296 | +0.17(+1.24%) |
Nov 25, 2020 | 13.33 | 13.52 | 13.20 | 13.47 | 3,336,369 | +0.13(+0.97%) |
Nov 24, 2020 | 13.24 | 13.51 | 13.21 | 13.34 | 2,625,790 | +0.22(+1.70%) |
Nov 23, 2020 | 13.13 | 13.16 | 12.98 | 13.12 | 955,449 | +0.07(+0.57%) |
Nov 20, 2020 | 13.07 | 13.20 | 12.95 | 13.05 | 1,789,878 | -0.06(-0.49%) |
Nov 19, 2020 | 13.21 | 13.32 | 12.91 | 13.11 | 2,395,706 | -0.13(-0.98%) |
Nov 18, 2020 | 13.45 | 13.54 | 13.14 | 13.24 | 1,651,432 | -0.19(-1.45%) |
Nov 17, 2020 | 12.97 | 13.49 | 12.89 | 13.44 | 4,442,167 | +0.33(+2.55%) |
Nov 16, 2020 | 13.18 | 13.28 | 13.01 | 13.10 | 1,135,734 | +0.18(+1.36%) |
Nov 13, 2020 | 12.73 | 12.93 | 12.54 | 12.93 | 1,769,713 | +0.25(+1.98%) |
Nov 12, 2020 | 12.66 | 12.85 | 12.60 | 12.68 | 1,427,055 | -0.12(-0.94%) |
Nov 11, 2020 | 12.96 | 13.09 | 12.69 | 12.80 | 1,901,077 | -0.24(-1.85%) |
Nov 10, 2020 | 12.79 | 13.08 | 12.65 | 13.04 | 3,884,653 | +0.28(+2.18%) |
Nov 09, 2020 | 12.79 | 13.08 | 12.65 | 12.76 | 6,657,745 | +0.40(+3.23%) |
Nov 06, 2020 | 11.84 | 12.39 | 11.84 | 12.36 | 5,533,979 | +0.44(+3.65%) |
Nov 05, 2020 | 11.42 | 11.94 | 11.42 | 11.93 | 3,957,676 | +0.70(+6.28%) |
Nov 04, 2020 | 11.36 | 11.56 | 11.22 | 11.22 | 2,149,501 | -0.07(-0.58%) |
Nov 03, 2020 | 11.16 | 11.34 | 11.16 | 11.29 | 1,470,994 | +0.23(+2.10%) |