Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.71 | 13.72 | 13.52 | 13.62 | 29,320 | +0.07(+0.52%) |
Sep 29, 2021 | 13.98 | 13.99 | 13.53 | 13.55 | 42,421 | -0.25(-1.81%) |
Sep 28, 2021 | 13.84 | 13.97 | 13.71 | 13.80 | 17,241 | -0.09(-0.65%) |
Sep 27, 2021 | 13.98 | 14.04 | 13.85 | 13.89 | 8,866 | +0.00(+0.00%) |
Sep 24, 2021 | 14.10 | 14.25 | 13.87 | 13.89 | 37,898 | +0.02(+0.14%) |
Sep 23, 2021 | 14.12 | 14.12 | 13.85 | 13.87 | 47,025 | -0.31(-2.19%) |
Sep 22, 2021 | 14.34 | 14.34 | 14.06 | 14.18 | 14,353 | -0.08(-0.56%) |
Sep 21, 2021 | 14.31 | 14.34 | 14.21 | 14.26 | 18,313 | +0.05(+0.35%) |
Sep 20, 2021 | 14.29 | 14.29 | 14.05 | 14.21 | 16,716 | +0.02(+0.14%) |
Sep 17, 2021 | 14.47 | 14.47 | 14.08 | 14.19 | 11,672 | +0.12(+0.85%) |
Sep 16, 2021 | 14.27 | 14.27 | 14.06 | 14.07 | 18,668 | -0.14(-0.99%) |
Sep 15, 2021 | 14.18 | 14.25 | 14.08 | 14.21 | 33,036 | +0.12(+0.85%) |
Sep 14, 2021 | 14.12 | 14.17 | 14.08 | 14.09 | 45,727 | +0.00(+0.00%) |
Sep 13, 2021 | 14.10 | 14.15 | 14.05 | 14.09 | 9,092 | +0.14(+1.00%) |
Sep 10, 2021 | 14.05 | 14.11 | 13.91 | 13.95 | 19,209 | -0.02(-0.14%) |
Sep 09, 2021 | 14.41 | 14.41 | 13.97 | 13.97 | 16,352 | -0.02(-0.14%) |
Sep 08, 2021 | 14.02 | 14.09 | 13.97 | 13.99 | 17,550 | +0.08(+0.58%) |
Sep 07, 2021 | 13.95 | 14.01 | 13.91 | 13.91 | 19,168 | -0.09(-0.64%) |
Sep 03, 2021 | 13.99 | 14.05 | 13.95 | 14.00 | 15,410 | -0.01(-0.07%) |
Sep 02, 2021 | 13.98 | 14.07 | 13.96 | 14.01 | 26,806 | +0.00(+0.00%) |
Sep 01, 2021 | 14.00 | 14.06 | 14.00 | 14.01 | 17,393 | -0.04(-0.28%) |
Aug 31, 2021 | 13.99 | 14.08 | 13.97 | 14.05 | 31,704 | +0.05(+0.36%) |
Aug 30, 2021 | 13.96 | 14.09 | 13.96 | 14.00 | 22,742 | +0.00(+0.00%) |
Aug 27, 2021 | 14.04 | 14.09 | 14.00 | 14.00 | 21,671 | -0.09(-0.64%) |
Aug 26, 2021 | 14.10 | 14.12 | 14.01 | 14.09 | 13,522 | -0.05(-0.35%) |
Aug 25, 2021 | 14.20 | 14.20 | 14.08 | 14.14 | 11,452 | +0.07(+0.50%) |
Aug 24, 2021 | 14.15 | 14.20 | 14.07 | 14.07 | 4,581 | -0.10(-0.71%) |
Aug 23, 2021 | 14.17 | 14.21 | 14.11 | 14.17 | 7,616 | -0.05(-0.35%) |
Aug 20, 2021 | 14.10 | 14.22 | 14.10 | 14.22 | 20,809 | +0.13(+0.92%) |
Aug 19, 2021 | 13.98 | 14.11 | 13.98 | 14.09 | 15,473 | +0.04(+0.28%) |
Aug 18, 2021 | 14.05 | 14.09 | 13.94 | 14.05 | 17,952 | -0.02(-0.14%) |
Aug 17, 2021 | 14.04 | 14.10 | 13.99 | 14.07 | 9,352 | +0.00(+0.00%) |
Aug 16, 2021 | 14.02 | 14.08 | 13.98 | 14.07 | 13,716 | +0.03(+0.21%) |
Aug 13, 2021 | 14.05 | 14.06 | 14.00 | 14.04 | 17,219 | -0.04(-0.28%) |
Aug 12, 2021 | 14.02 | 14.09 | 14.00 | 14.08 | 21,569 | +0.01(+0.07%) |
Aug 11, 2021 | 14.07 | 14.07 | 13.94 | 14.07 | 21,236 | -0.05(-0.35%) |
Aug 10, 2021 | 14.14 | 14.14 | 14.03 | 14.12 | 15,243 | +0.10(+0.71%) |
Aug 09, 2021 | 14.22 | 14.22 | 13.99 | 14.02 | 31,878 | +0.00(+0.00%) |
Aug 06, 2021 | 14.04 | 14.25 | 14.00 | 14.02 | 26,116 | +0.03(+0.21%) |
Aug 05, 2021 | 14.02 | 14.12 | 13.99 | 13.99 | 16,518 | +0.01(+0.07%) |
Aug 04, 2021 | 14.05 | 14.07 | 13.93 | 13.98 | 15,207 | -0.02(-0.14%) |
Aug 03, 2021 | 14.03 | 14.08 | 13.97 | 14.00 | 16,514 | +0.00(+0.00%) |
Aug 02, 2021 | 13.95 | 14.03 | 13.91 | 14.00 | 17,735 | +0.04(+0.29%) |
Jul 30, 2021 | 13.93 | 13.98 | 13.91 | 13.96 | 10,189 | +0.06(+0.43%) |
Jul 29, 2021 | 13.89 | 13.94 | 13.89 | 13.90 | 20,002 | +0.02(+0.14%) |
Jul 28, 2021 | 13.83 | 13.91 | 13.80 | 13.88 | 15,286 | +0.09(+0.65%) |
Jul 27, 2021 | 13.77 | 13.84 | 13.77 | 13.79 | 27,821 | -0.04(-0.29%) |
Jul 26, 2021 | 13.89 | 13.94 | 13.83 | 13.83 | 24,366 | -0.06(-0.43%) |
Jul 23, 2021 | 14.20 | 14.20 | 13.82 | 13.89 | 26,320 | -0.08(-0.57%) |
Jul 22, 2021 | 14.03 | 14.03 | 13.92 | 13.97 | 3,213 | -0.01(-0.07%) |
Jul 21, 2021 | 13.99 | 14.04 | 13.94 | 13.98 | 4,746 | -0.04(-0.25%) |
Jul 20, 2021 | 13.99 | 14.08 | 13.90 | 14.02 | 9,522 | +0.09(+0.61%) |
Jul 19, 2021 | 14.10 | 14.10 | 13.92 | 13.93 | 9,674 | -0.12(-0.85%) |
Jul 16, 2021 | 14.19 | 14.19 | 14.03 | 14.05 | 5,805 | -0.09(-0.64%) |
Jul 15, 2021 | 14.16 | 14.16 | 14.10 | 14.14 | 16,449 | +0.02(+0.14%) |
Jul 14, 2021 | 14.07 | 14.12 | 14.03 | 14.12 | 26,776 | +0.04(+0.28%) |
Jul 13, 2021 | 14.01 | 14.08 | 13.99 | 14.08 | 15,945 | +0.08(+0.57%) |
Jul 12, 2021 | 13.92 | 14.00 | 13.92 | 14.00 | 13,485 | +0.07(+0.50%) |
Jul 09, 2021 | 14.01 | 14.01 | 13.85 | 13.93 | 27,856 | +0.00(+0.00%) |
Jul 08, 2021 | 13.93 | 14.06 | 13.87 | 13.93 | 21,420 | +0.08(+0.58%) |
Jul 07, 2021 | 14.06 | 14.14 | 13.85 | 13.85 | 46,870 | -0.15(-1.07%) |
Jul 06, 2021 | 14.03 | 14.06 | 13.99 | 14.00 | 9,214 | -0.05(-0.36%) |
Jul 02, 2021 | 14.02 | 14.10 | 13.97 | 14.05 | 15,462 | +0.07(+0.50%) |
Jul 01, 2021 | 14.00 | 14.01 | 13.90 | 13.98 | 9,582 | +0.00(+0.00%) |
Jun 30, 2021 | 13.98 | 14.02 | 13.88 | 13.98 | 23,241 | -0.02(-0.14%) |
Jun 29, 2021 | 13.85 | 14.01 | 13.85 | 14.00 | 37,735 | +0.13(+0.94%) |
Jun 28, 2021 | 13.84 | 13.87 | 13.84 | 13.87 | 2,460 | +0.09(+0.65%) |
Jun 25, 2021 | 13.80 | 13.84 | 13.76 | 13.78 | 3,076 | -0.02(-0.14%) |
Jun 24, 2021 | 13.78 | 13.80 | 13.76 | 13.80 | 13,686 | +0.11(+0.80%) |
Jun 23, 2021 | 13.70 | 13.78 | 13.69 | 13.69 | 32,489 | -0.02(-0.15%) |
Jun 22, 2021 | 13.77 | 13.79 | 13.71 | 13.71 | 17,184 | -0.01(-0.07%) |
Jun 21, 2021 | 13.80 | 13.80 | 13.72 | 13.72 | 15,232 | -0.06(-0.44%) |
Jun 18, 2021 | 13.84 | 13.84 | 13.76 | 13.78 | 12,853 | -0.05(-0.36%) |
Jun 17, 2021 | 13.83 | 13.83 | 13.78 | 13.83 | 6,541 | +0.02(+0.14%) |
Jun 16, 2021 | 13.79 | 13.81 | 13.73 | 13.81 | 54,969 | +0.04(+0.29%) |
Jun 15, 2021 | 13.71 | 13.83 | 13.64 | 13.77 | 9,627 | +0.13(+0.95%) |
Jun 14, 2021 | 13.75 | 13.79 | 13.64 | 13.64 | 12,877 | -0.05(-0.37%) |
Jun 11, 2021 | 13.77 | 13.83 | 13.67 | 13.69 | 17,649 | -0.09(-0.65%) |
Jun 10, 2021 | 13.67 | 13.78 | 13.67 | 13.78 | 20,503 | +0.07(+0.51%) |
Jun 09, 2021 | 13.69 | 13.78 | 13.68 | 13.71 | 25,884 | +0.01(+0.07%) |
Jun 08, 2021 | 13.61 | 13.72 | 13.61 | 13.70 | 17,048 | +0.09(+0.66%) |
Jun 07, 2021 | 13.59 | 13.66 | 13.59 | 13.61 | 16,060 | -0.01(-0.07%) |
Jun 04, 2021 | 13.62 | 13.72 | 13.61 | 13.62 | 23,060 | +0.00(+0.00%) |
Jun 03, 2021 | 13.69 | 13.71 | 13.61 | 13.62 | 15,469 | -0.09(-0.66%) |
Jun 02, 2021 | 13.65 | 13.72 | 13.61 | 13.71 | 26,893 | +0.02(+0.15%) |
Jun 01, 2021 | 13.63 | 13.70 | 13.56 | 13.69 | 36,220 | +0.06(+0.44%) |
May 28, 2021 | 13.56 | 13.64 | 13.56 | 13.63 | 15,485 | +0.04(+0.29%) |
May 27, 2021 | 13.62 | 13.62 | 13.55 | 13.59 | 23,570 | +0.00(+0.00%) |
May 26, 2021 | 13.60 | 13.62 | 13.59 | 13.59 | 15,026 | -0.06(-0.44%) |
May 25, 2021 | 13.63 | 13.67 | 13.60 | 13.65 | 16,883 | +0.02(+0.15%) |
May 24, 2021 | 13.60 | 13.63 | 13.60 | 13.63 | 12,463 | +0.05(+0.37%) |
May 21, 2021 | 13.58 | 13.59 | 13.54 | 13.58 | 18,539 | +0.03(+0.22%) |
May 20, 2021 | 13.54 | 13.58 | 13.49 | 13.55 | 10,052 | +0.04(+0.30%) |
May 19, 2021 | 13.49 | 13.53 | 13.46 | 13.51 | 9,143 | +0.05(+0.37%) |
May 18, 2021 | 13.49 | 13.53 | 13.46 | 13.46 | 18,961 | +0.00(+0.00%) |
May 17, 2021 | 13.59 | 13.60 | 13.38 | 13.46 | 48,240 | -0.22(-1.61%) |
May 14, 2021 | 13.63 | 13.69 | 13.58 | 13.68 | 11,834 | +0.05(+0.37%) |
May 13, 2021 | 13.60 | 13.63 | 13.59 | 13.63 | 13,117 | +0.03(+0.22%) |
May 12, 2021 | 13.68 | 13.72 | 13.59 | 13.60 | 14,088 | -0.10(-0.73%) |
May 11, 2021 | 13.73 | 13.83 | 13.65 | 13.70 | 13,616 | -0.05(-0.36%) |
May 10, 2021 | 13.68 | 13.79 | 13.68 | 13.75 | 16,101 | +0.07(+0.51%) |
May 07, 2021 | 13.71 | 13.78 | 13.66 | 13.68 | 19,035 | +0.00(+0.00%) |
May 06, 2021 | 13.66 | 13.72 | 13.66 | 13.68 | 23,479 | +0.02(+0.15%) |
May 05, 2021 | 13.60 | 13.66 | 13.53 | 13.66 | 26,919 | +0.08(+0.59%) |
May 04, 2021 | 13.40 | 13.59 | 13.40 | 13.58 | 37,039 | +0.18(+1.34%) |
May 03, 2021 | 13.37 | 13.43 | 13.37 | 13.40 | 14,253 | +0.05(+0.37%) |
Apr 30, 2021 | 13.57 | 13.57 | 13.35 | 13.35 | 21,700 | +0.01(+0.07%) |
Apr 29, 2021 | 13.40 | 13.52 | 13.33 | 13.34 | 15,179 | -0.12(-0.89%) |
Apr 28, 2021 | 13.37 | 13.57 | 13.35 | 13.46 | 28,003 | +0.14(+1.05%) |
Apr 27, 2021 | 13.46 | 13.46 | 13.31 | 13.32 | 30,600 | -0.06(-0.45%) |
Apr 26, 2021 | 13.42 | 13.49 | 13.38 | 13.38 | 24,725 | -0.04(-0.30%) |
Apr 23, 2021 | 13.38 | 13.49 | 13.37 | 13.42 | 30,800 | +0.02(+0.15%) |
Apr 22, 2021 | 13.36 | 13.60 | 13.36 | 13.40 | 28,119 | +0.04(+0.30%) |
Apr 21, 2021 | 13.36 | 13.50 | 13.34 | 13.36 | 45,939 | -0.01(-0.07%) |
Apr 20, 2021 | 13.49 | 13.53 | 13.35 | 13.37 | 20,774 | -0.12(-0.89%) |
Apr 19, 2021 | 13.47 | 13.53 | 13.46 | 13.49 | 14,691 | +0.02(+0.15%) |
Apr 16, 2021 | 13.48 | 13.54 | 13.39 | 13.47 | 30,600 | -0.02(-0.15%) |
Apr 15, 2021 | 13.54 | 13.59 | 13.49 | 13.49 | 6,627 | -0.01(-0.07%) |
Apr 14, 2021 | 13.49 | 13.55 | 13.49 | 13.50 | 11,588 | +0.01(+0.07%) |
Apr 13, 2021 | 13.46 | 13.55 | 13.45 | 13.49 | 20,919 | +0.03(+0.22%) |
Apr 12, 2021 | 13.48 | 13.55 | 13.42 | 13.46 | 23,860 | +0.04(+0.30%) |
Apr 09, 2021 | 13.34 | 13.48 | 13.32 | 13.42 | 25,700 | -0.04(-0.30%) |
Apr 08, 2021 | 13.31 | 13.51 | 13.30 | 13.46 | 15,523 | +0.08(+0.60%) |
Apr 07, 2021 | 13.29 | 13.46 | 13.29 | 13.38 | 22,693 | -0.01(-0.04%) |
Apr 06, 2021 | 13.35 | 13.44 | 13.34 | 13.39 | 11,340 | +0.02(+0.12%) |
Apr 05, 2021 | 13.26 | 13.39 | 13.26 | 13.37 | 18,396 | +0.01(+0.07%) |
Apr 01, 2021 | 13.22 | 13.37 | 13.22 | 13.36 | 11,200 | +0.11(+0.83%) |
Mar 31, 2021 | 13.26 | 13.40 | 13.25 | 13.25 | 31,608 | -0.26(-1.92%) |
Mar 30, 2021 | 13.26 | 13.59 | 13.26 | 13.51 | 31,907 | +0.29(+2.19%) |
Mar 29, 2021 | 13.23 | 13.27 | 13.21 | 13.22 | 9,911 | -0.01(-0.07%) |
Mar 26, 2021 | 13.17 | 13.23 | 13.17 | 13.23 | 9,200 | +0.10(+0.75%) |
Mar 25, 2021 | 13.12 | 13.30 | 13.10 | 13.13 | 18,458 | +0.08(+0.57%) |
Mar 24, 2021 | 13.03 | 13.10 | 13.03 | 13.05 | 16,604 | +0.02(+0.15%) |
Mar 23, 2021 | 13.08 | 13.08 | 13.03 | 13.04 | 11,044 | +0.01(+0.04%) |
Mar 22, 2021 | 13.05 | 13.09 | 13.02 | 13.03 | 28,962 | -0.04(-0.31%) |
Mar 19, 2021 | 12.99 | 13.09 | 12.99 | 13.07 | 20,000 | +0.01(+0.08%) |
Mar 18, 2021 | 12.97 | 13.06 | 12.97 | 13.06 | 34,281 | -0.04(-0.31%) |
Mar 17, 2021 | 13.12 | 13.12 | 13.07 | 13.10 | 9,670 | -0.02(-0.15%) |
Mar 16, 2021 | 13.11 | 13.12 | 13.08 | 13.12 | 14,617 | -0.01(-0.08%) |
Mar 15, 2021 | 13.14 | 13.16 | 13.10 | 13.13 | 18,374 | -0.03(-0.23%) |
Mar 12, 2021 | 13.08 | 13.16 | 13.06 | 13.16 | 22,300 | +0.02(+0.15%) |
Mar 11, 2021 | 13.10 | 13.17 | 13.10 | 13.14 | 16,375 | +0.08(+0.57%) |
Mar 10, 2021 | 13.05 | 13.14 | 13.03 | 13.06 | 124,589 | -0.06(-0.44%) |
Mar 09, 2021 | 13.07 | 13.19 | 13.07 | 13.12 | 23,168 | +0.13(+1.02%) |
Mar 08, 2021 | 13.08 | 13.12 | 12.99 | 12.99 | 46,100 | -0.07(-0.53%) |
Mar 05, 2021 | 13.06 | 13.09 | 13.02 | 13.06 | 6,300 | +0.01(+0.07%) |
Mar 04, 2021 | 13.12 | 13.15 | 13.02 | 13.05 | 27,430 | -0.11(-0.84%) |
Mar 03, 2021 | 13.16 | 13.16 | 13.08 | 13.16 | 22,204 | +0.00(+0.00%) |
Mar 02, 2021 | 13.18 | 13.20 | 13.10 | 13.16 | 16,428 | +0.03(+0.23%) |
Mar 01, 2021 | 13.05 | 13.16 | 13.04 | 13.13 | 21,980 | +0.13(+1.00%) |
Feb 26, 2021 | 12.98 | 13.07 | 12.98 | 13.00 | 46,800 | +0.03(+0.23%) |
Feb 25, 2021 | 13.15 | 13.15 | 12.93 | 12.97 | 97,750 | -0.18(-1.37%) |
Feb 24, 2021 | 13.14 | 13.15 | 12.89 | 13.15 | 34,271 | +0.04(+0.31%) |
Feb 23, 2021 | 13.27 | 13.27 | 12.97 | 13.11 | 22,640 | -0.14(-1.06%) |
Feb 22, 2021 | 13.27 | 13.39 | 13.25 | 13.25 | 56,792 | -0.16(-1.19%) |
Feb 19, 2021 | 13.57 | 13.57 | 13.39 | 13.41 | 25,700 | -0.04(-0.30%) |
Feb 18, 2021 | 13.60 | 13.61 | 13.45 | 13.45 | 19,225 | -0.15(-1.10%) |
Feb 17, 2021 | 13.60 | 13.62 | 13.55 | 13.60 | 16,196 | +0.00(+0.00%) |
Feb 16, 2021 | 13.73 | 13.77 | 13.60 | 13.60 | 13,505 | -0.13(-0.95%) |
Feb 12, 2021 | 13.78 | 13.80 | 13.73 | 13.73 | 14,400 | -0.05(-0.36%) |
Feb 11, 2021 | 13.87 | 13.87 | 13.77 | 13.78 | 19,531 | -0.04(-0.29%) |
Feb 10, 2021 | 13.81 | 13.82 | 13.73 | 13.82 | 19,738 | +0.00(+0.00%) |
Feb 09, 2021 | 13.78 | 13.82 | 13.75 | 13.82 | 15,975 | +0.04(+0.29%) |
Feb 08, 2021 | 13.72 | 13.84 | 13.68 | 13.78 | 28,926 | +0.08(+0.58%) |
Feb 05, 2021 | 13.64 | 13.77 | 13.64 | 13.70 | 25,300 | +0.05(+0.37%) |
Feb 04, 2021 | 13.69 | 13.82 | 13.65 | 13.65 | 28,025 | -0.05(-0.36%) |
Feb 03, 2021 | 13.65 | 13.70 | 13.62 | 13.70 | 9,569 | +0.07(+0.51%) |
Feb 02, 2021 | 13.67 | 13.71 | 13.62 | 13.63 | 6,545 | -0.04(-0.29%) |
Feb 01, 2021 | 13.63 | 13.69 | 13.55 | 13.67 | 27,527 | +0.05(+0.37%) |
Jan 29, 2021 | 13.71 | 13.71 | 13.60 | 13.62 | 11,500 | -0.06(-0.44%) |
Jan 28, 2021 | 13.70 | 13.70 | 13.64 | 13.68 | 10,387 | +0.03(+0.22%) |
Jan 27, 2021 | 13.70 | 13.95 | 13.60 | 13.65 | 9,735 | -0.03(-0.22%) |
Jan 26, 2021 | 13.83 | 13.85 | 13.62 | 13.68 | 31,265 | -0.04(-0.29%) |
Jan 25, 2021 | 13.81 | 13.86 | 13.72 | 13.72 | 34,648 | -0.02(-0.15%) |
Jan 22, 2021 | 13.71 | 13.75 | 13.66 | 13.74 | 13,000 | +0.11(+0.81%) |
Jan 21, 2021 | 13.56 | 13.63 | 13.55 | 13.63 | 4,808 | +0.03(+0.22%) |
Jan 20, 2021 | 13.50 | 13.60 | 13.50 | 13.60 | 13,668 | +0.10(+0.74%) |
Jan 19, 2021 | 13.50 | 13.51 | 13.46 | 13.50 | 11,090 | -0.05(-0.37%) |
Jan 15, 2021 | 13.45 | 13.57 | 13.45 | 13.55 | 14,400 | +0.06(+0.44%) |
Jan 14, 2021 | 13.45 | 13.53 | 13.45 | 13.49 | 12,271 | -0.09(-0.66%) |
Jan 13, 2021 | 13.49 | 13.64 | 13.49 | 13.58 | 6,490 | -0.02(-0.15%) |
Jan 12, 2021 | 13.68 | 13.68 | 13.56 | 13.60 | 7,831 | -0.04(-0.33%) |
Jan 11, 2021 | 13.81 | 13.95 | 13.63 | 13.64 | 35,433 | -0.10(-0.69%) |
Jan 08, 2021 | 13.87 | 13.87 | 13.60 | 13.74 | 10,400 | +0.18(+1.33%) |
Jan 07, 2021 | 13.64 | 13.64 | 13.54 | 13.56 | 12,210 | -0.11(-0.80%) |
Jan 06, 2021 | 13.62 | 13.70 | 13.61 | 13.67 | 4,662 | +0.00(+0.00%) |
Jan 05, 2021 | 13.72 | 13.74 | 13.62 | 13.67 | 8,103 | -0.03(-0.22%) |
Jan 04, 2021 | 13.68 | 13.81 | 13.65 | 13.70 | 19,877 | +0.00(+0.04%) |
Dec 31, 2020 | 13.70 | 13.70 | 13.70 | 8,322 | +0.02(+0.15%) | |
Dec 30, 2020 | 13.64 | 13.73 | 13.63 | 13.68 | 8,322 | +0.04(+0.26%) |
Dec 29, 2020 | 13.69 | 13.69 | 13.60 | 13.64 | 1,945 | -0.01(-0.07%) |
Dec 28, 2020 | 13.85 | 13.85 | 13.62 | 13.65 | 2,453 | -0.01(-0.07%) |
Dec 24, 2020 | 13.65 | 13.66 | 13.52 | 13.66 | 15,400 | +0.13(+0.96%) |
Dec 23, 2020 | 13.56 | 13.63 | 13.49 | 13.53 | 9,887 | +0.03(+0.22%) |
Dec 22, 2020 | 13.50 | 13.64 | 13.36 | 13.50 | 51,569 | +0.03(+0.22%) |
Dec 21, 2020 | 13.40 | 13.48 | 13.39 | 13.47 | 14,166 | +0.00(+0.00%) |
Dec 18, 2020 | 13.42 | 13.49 | 13.37 | 13.47 | 17,600 | +0.10(+0.75%) |
Dec 17, 2020 | 13.45 | 13.49 | 13.37 | 13.37 | 33,203 | -0.04(-0.30%) |
Dec 16, 2020 | 13.50 | 13.50 | 13.41 | 13.41 | 10,402 | -0.08(-0.59%) |
Dec 15, 2020 | 13.39 | 13.49 | 13.37 | 13.49 | 22,103 | +0.11(+0.82%) |
Dec 14, 2020 | 13.45 | 13.46 | 13.37 | 13.38 | 20,242 | +0.01(+0.07%) |
Dec 11, 2020 | 13.36 | 13.41 | 13.36 | 13.37 | 14,800 | +0.01(+0.07%) |
Dec 10, 2020 | 13.39 | 13.40 | 13.31 | 13.36 | 16,384 | +0.02(+0.15%) |
Dec 09, 2020 | 13.47 | 13.52 | 13.34 | 13.34 | 40,817 | -0.16(-1.19%) |
Dec 08, 2020 | 13.63 | 13.63 | 13.44 | 13.50 | 20,774 | +0.04(+0.30%) |
Dec 07, 2020 | 13.65 | 13.65 | 13.42 | 13.46 | 20,589 | +0.07(+0.52%) |
Dec 04, 2020 | 13.42 | 13.43 | 13.39 | 13.39 | 117,300 | -0.02(-0.15%) |
Dec 03, 2020 | 13.46 | 13.46 | 13.41 | 13.41 | 11,673 | +0.00(+0.00%) |
Dec 02, 2020 | 13.40 | 13.45 | 13.39 | 13.41 | 8,631 | +0.00(+0.00%) |
Dec 01, 2020 | 13.46 | 13.49 | 13.40 | 13.41 | 11,089 | -0.07(-0.52%) |
Nov 30, 2020 | 13.36 | 13.49 | 13.36 | 13.48 | 8,803 | +0.07(+0.52%) |
Nov 27, 2020 | 13.40 | 13.42 | 13.39 | 13.41 | 4,400 | -0.03(-0.22%) |
Nov 25, 2020 | 13.39 | 13.44 | 13.37 | 13.44 | 9,300 | +0.09(+0.67%) |
Nov 24, 2020 | 13.43 | 13.43 | 13.35 | 13.35 | 8,827 | -0.07(-0.52%) |
Nov 23, 2020 | 13.30 | 13.42 | 13.30 | 13.42 | 16,268 | +0.09(+0.68%) |
Nov 20, 2020 | 13.40 | 13.43 | 13.33 | 13.33 | 10,500 | -0.02(-0.15%) |
Nov 19, 2020 | 13.43 | 13.47 | 13.35 | 13.35 | 12,891 | -0.05(-0.37%) |
Nov 18, 2020 | 13.36 | 13.43 | 13.35 | 13.40 | 22,748 | +0.01(+0.07%) |
Nov 17, 2020 | 13.38 | 13.44 | 13.31 | 13.39 | 11,284 | +0.00(+0.00%) |
Nov 16, 2020 | 13.35 | 13.43 | 13.31 | 13.39 | 7,969 | +0.07(+0.53%) |
Nov 13, 2020 | 13.33 | 13.39 | 13.30 | 13.32 | 4,300 | -0.00(-0.02%) |
Nov 12, 2020 | 13.39 | 13.39 | 13.32 | 13.32 | 1,495 | +0.04(+0.32%) |
Nov 11, 2020 | 13.43 | 13.43 | 13.24 | 13.28 | 11,489 | -0.05(-0.38%) |
Nov 10, 2020 | 13.39 | 13.44 | 13.33 | 13.33 | 4,955 | -0.17(-1.26%) |
Nov 09, 2020 | 13.50 | 13.50 | 13.39 | 13.50 | 26,383 | +0.12(+0.90%) |
Nov 06, 2020 | 13.32 | 13.40 | 13.32 | 13.38 | 19,200 | +0.04(+0.34%) |
Nov 05, 2020 | 13.25 | 13.37 | 13.25 | 13.34 | 33,674 | +0.05(+0.34%) |
Nov 04, 2020 | 13.26 | 13.29 | 13.21 | 13.29 | 7,096 | +0.09(+0.72%) |
Nov 03, 2020 | 13.21 | 13.28 | 13.17 | 13.20 | 17,845 | -0.00(-0.04%) |
Nov 02, 2020 | 13.07 | 13.24 | 13.07 | 13.20 | 21,666 | +0.09(+0.69%) |
Oct 30, 2020 | 13.18 | 13.18 | 12.89 | 13.11 | 22,800 | -0.18(-1.35%) |
Oct 29, 2020 | 13.29 | 13.29 | 13.21 | 13.29 | 7,053 | +0.11(+0.83%) |
Oct 28, 2020 | 13.22 | 13.27 | 13.13 | 13.18 | 12,875 | -0.04(-0.30%) |
Oct 27, 2020 | 13.17 | 13.22 | 13.17 | 13.22 | 7,651 | +0.05(+0.38%) |
Oct 26, 2020 | 13.16 | 13.17 | 13.13 | 13.17 | 4,032 | -0.03(-0.23%) |
Oct 23, 2020 | 13.22 | 13.23 | 13.11 | 13.20 | 9,500 | -0.02(-0.15%) |
Oct 22, 2020 | 13.28 | 13.28 | 13.20 | 13.22 | 2,933 | -0.02(-0.15%) |
Oct 21, 2020 | 13.23 | 13.28 | 13.18 | 13.24 | 5,661 | +0.00(+0.00%) |
Oct 20, 2020 | 13.24 | 13.42 | 13.10 | 13.24 | 11,906 | +0.06(+0.46%) |
Oct 19, 2020 | 13.14 | 13.19 | 13.10 | 13.18 | 8,488 | -0.01(-0.04%) |
Oct 16, 2020 | 13.37 | 13.37 | 13.15 | 13.19 | 14,800 | -0.06(-0.49%) |
Oct 15, 2020 | 13.29 | 13.30 | 13.25 | 13.25 | 7,555 | -0.02(-0.15%) |
Oct 14, 2020 | 13.35 | 13.35 | 13.24 | 13.27 | 15,211 | +0.02(+0.15%) |
Oct 13, 2020 | 13.39 | 13.39 | 13.24 | 13.25 | 8,712 | -0.05(-0.38%) |
Oct 12, 2020 | 13.32 | 13.38 | 13.30 | 13.30 | 9,535 | -0.09(-0.67%) |
Oct 09, 2020 | 13.50 | 13.50 | 13.39 | 13.39 | 4,800 | -0.09(-0.67%) |
Oct 08, 2020 | 13.49 | 13.52 | 13.48 | 13.48 | 27,007 | +0.02(+0.15%) |
Oct 07, 2020 | 13.93 | 13.93 | 13.43 | 13.46 | 10,299 | +0.09(+0.67%) |
Oct 06, 2020 | 13.44 | 13.48 | 13.31 | 13.37 | 5,106 | -0.07(-0.52%) |
Oct 05, 2020 | 13.34 | 13.44 | 13.26 | 13.44 | 6,323 | +0.02(+0.15%) |
Oct 02, 2020 | 13.38 | 13.52 | 13.31 | 13.42 | 8,900 | +0.05(+0.39%) |