Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.50 | 13.53 | 13.50 | 13.53 | 2,978 | +0.06(+0.46%) |
Jan 28, 2022 | 13.43 | 13.47 | 13.43 | 13.47 | 3,293 | +0.01(+0.07%) |
Jan 27, 2022 | 13.61 | 13.61 | 13.43 | 13.46 | 16,619 | +0.02(+0.15%) |
Jan 26, 2022 | 13.54 | 13.55 | 13.43 | 13.44 | 3,514 | -0.09(-0.66%) |
Jan 25, 2022 | 13.55 | 13.55 | 13.48 | 13.53 | 8,674 | +0.00(+0.04%) |
Jan 24, 2022 | 13.47 | 13.53 | 13.44 | 13.53 | 41,413 | -0.02(-0.17%) |
Jan 21, 2022 | 13.55 | 13.60 | 13.55 | 13.55 | 3,339 | -0.03(-0.19%) |
Jan 20, 2022 | 13.65 | 13.65 | 13.57 | 13.57 | 7,242 | -0.06(-0.41%) |
Jan 19, 2022 | 13.70 | 13.70 | 13.58 | 13.63 | 6,087 | +0.02(+0.15%) |
Jan 18, 2022 | 13.57 | 13.68 | 13.57 | 13.61 | 12,088 | -0.09(-0.66%) |
Jan 14, 2022 | 13.70 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 13.73 | 13.73 | 13.70 | 13.70 | 1,281 | -0.03(-0.22%) |
Jan 12, 2022 | 13.68 | 13.74 | 13.68 | 13.73 | 13,302 | -0.00(-0.04%) |
Jan 11, 2022 | 13.73 | 13.73 | 13.73 | 13.73 | 89 | +0.06(+0.44%) |
Jan 10, 2022 | 13.66 | 13.68 | 13.63 | 13.68 | 1,551 | -0.04(-0.26%) |
Jan 07, 2022 | 13.72 | 13.73 | 13.71 | 13.71 | 1,981 | +0.00(+0.01%) |
Jan 06, 2022 | 13.64 | 13.75 | 13.64 | 13.71 | 4,612 | -0.03(-0.20%) |
Jan 05, 2022 | 13.81 | 13.81 | 13.74 | 13.74 | 655 | -0.08(-0.60%) |
Jan 04, 2022 | 13.91 | 13.91 | 13.80 | 13.82 | 12,290 | -0.03(-0.22%) |
Jan 03, 2022 | 13.93 | 13.93 | 13.82 | 13.85 | 24,226 | -0.01(-0.07%) |
Dec 31, 2021 | 13.88 | 13.91 | 13.85 | 13.86 | 10,975 | -0.01(-0.04%) |
Dec 30, 2021 | 13.96 | 13.96 | 13.84 | 13.87 | 3,265 | -0.02(-0.18%) |
Dec 29, 2021 | 13.88 | 13.89 | 13.84 | 13.89 | 14,223 | +0.01(+0.07%) |
Dec 28, 2021 | 13.92 | 13.92 | 13.88 | 13.88 | 1,153 | +0.01(+0.07%) |
Dec 27, 2021 | 13.87 | 13.88 | 13.83 | 13.87 | 10,064 | +0.01(+0.07%) |
Dec 23, 2021 | 13.82 | 13.87 | 13.81 | 13.86 | 6,063 | -0.01(-0.07%) |
Dec 22, 2021 | 13.83 | 13.95 | 13.81 | 13.87 | 74,562 | +0.10(+0.72%) |
Dec 21, 2021 | 13.78 | 13.85 | 13.77 | 13.77 | 1,267 | +0.02(+0.15%) |
Dec 20, 2021 | 13.76 | 13.77 | 13.75 | 13.75 | 1,761 | -0.19(-1.36%) |
Dec 17, 2021 | 13.94 | 13.97 | 13.91 | 13.94 | 9,903 | -0.01(-0.07%) |
Dec 16, 2021 | 14.08 | 14.08 | 13.95 | 13.95 | 17,726 | -0.01(-0.07%) |
Dec 15, 2021 | 13.88 | 13.96 | 13.88 | 13.96 | 2,615 | +0.05(+0.34%) |
Dec 14, 2021 | 13.83 | 13.92 | 13.83 | 13.91 | 5,186 | -0.04(-0.31%) |
Dec 13, 2021 | 13.95 | 13.95 | 13.95 | 13.95 | 231 | +0.02(+0.14%) |
Dec 10, 2021 | 13.85 | 13.95 | 13.85 | 13.94 | 10,013 | +0.01(+0.05%) |
Dec 09, 2021 | 13.92 | 13.95 | 13.90 | 13.93 | 3,944 | -0.02(-0.15%) |
Dec 08, 2021 | 13.96 | 13.97 | 13.94 | 13.95 | 1,910 | -0.01(-0.08%) |
Dec 07, 2021 | 14.03 | 14.03 | 13.96 | 13.96 | 4,500 | +0.05(+0.36%) |
Dec 06, 2021 | 13.86 | 13.94 | 13.86 | 13.91 | 3,006 | +0.02(+0.12%) |
Dec 03, 2021 | 13.89 | 13.91 | 13.87 | 13.89 | 4,278 | +0.01(+0.06%) |
Dec 02, 2021 | 13.82 | 13.90 | 13.82 | 13.88 | 15,395 | +0.04(+0.32%) |
Dec 01, 2021 | 13.89 | 13.89 | 13.84 | 13.84 | 2,061 | +0.01(+0.07%) |
Nov 30, 2021 | 13.90 | 13.79 | 13.83 | 13.83 | 2,962 | +0.04(+0.30%) |
Nov 29, 2021 | 13.90 | 13.92 | 13.79 | 13.79 | 9,734 | -0.08(-0.58%) |
Nov 26, 2021 | 13.94 | 13.94 | 13.85 | 13.87 | 22,667 | -0.04(-0.25%) |
Nov 24, 2021 | 13.96 | 13.96 | 13.82 | 13.91 | 4,051 | +0.04(+0.25%) |
Nov 23, 2021 | 13.92 | 13.92 | 13.85 | 13.87 | 7,999 | -0.06(-0.43%) |
Nov 22, 2021 | 14.02 | 14.02 | 13.93 | 13.93 | 13,907 | -0.04(-0.25%) |
Nov 19, 2021 | 13.99 | 13.99 | 13.95 | 13.96 | 5,611 | -0.02(-0.11%) |
Nov 18, 2021 | 14.05 | 13.98 | 13.98 | 13.98 | 12,059 | +0.02(+0.11%) |
Nov 17, 2021 | 13.95 | 13.97 | 13.95 | 13.96 | 2,233 | +0.00(+0.00%) |
Nov 16, 2021 | 13.98 | 13.99 | 13.95 | 13.96 | 13,559 | -0.02(-0.11%) |
Nov 15, 2021 | 14.08 | 14.15 | 13.95 | 13.98 | 20,194 | +0.00(+0.00%) |
Nov 12, 2021 | 14.01 | 14.01 | 13.95 | 13.98 | 7,166 | +0.01(+0.07%) |
Nov 11, 2021 | 13.95 | 14.00 | 13.95 | 13.97 | 2,018 | +0.00(+0.04%) |
Nov 10, 2021 | 14.10 | 13.96 | 8,613 | -0.07(-0.53%) | ||
Nov 09, 2021 | 14.08 | 14.08 | 14.04 | 14.04 | 2,685 | +0.02(+0.14%) |
Nov 08, 2021 | 14.07 | 14.07 | 14.02 | 14.02 | 1,709 | -0.02(-0.11%) |
Nov 05, 2021 | 14.09 | 14.09 | 13.99 | 14.04 | 53,037 | +0.04(+0.25%) |
Nov 04, 2021 | 14.00 | 14.05 | 13.97 | 14.00 | 8,189 | +0.06(+0.40%) |
Nov 03, 2021 | 14.04 | 14.04 | 13.92 | 13.94 | 6,616 | +0.01(+0.07%) |
Nov 02, 2021 | 13.95 | 13.96 | 13.88 | 13.94 | 3,925 | +0.02(+0.11%) |
Nov 01, 2021 | 13.93 | 13.94 | 13.91 | 13.92 | 2,536 | +0.00(+0.00%) |
Oct 29, 2021 | 13.90 | 13.93 | 13.88 | 13.92 | 2,861 | +0.00(+0.00%) |
Oct 28, 2021 | 13.91 | 13.93 | 13.90 | 13.92 | 6,125 | +0.03(+0.21%) |
Oct 27, 2021 | 13.88 | 13.92 | 13.88 | 13.89 | 5,252 | +0.01(+0.07%) |
Oct 26, 2021 | 13.84 | 13.88 | 13.88 | 11,589 | +0.03(+0.25%) | |
Oct 25, 2021 | 13.85 | 13.85 | 13.84 | 13.85 | 5,750 | -0.01(-0.09%) |
Oct 22, 2021 | 13.87 | 13.87 | 13.85 | 13.86 | 7,829 | +0.03(+0.23%) |
Oct 21, 2021 | 13.81 | 13.82 | 13.81 | 13.82 | 516 | -0.02(-0.14%) |
Oct 20, 2021 | 13.84 | 13.85 | 13.83 | 13.85 | 595 | +0.01(+0.07%) |
Oct 19, 2021 | 13.84 | 13.86 | 13.80 | 13.84 | 3,529 | -0.00(-0.04%) |
Oct 18, 2021 | 13.81 | 13.85 | 13.79 | 13.84 | 10,869 | +0.01(+0.04%) |
Oct 15, 2021 | 13.87 | 13.87 | 13.82 | 13.83 | 4,334 | -0.04(-0.25%) |
Oct 14, 2021 | 13.85 | 13.87 | 13.85 | 13.87 | 5,454 | +0.07(+0.51%) |
Oct 13, 2021 | 13.78 | 13.80 | 13.76 | 13.80 | 3,439 | +0.06(+0.40%) |
Oct 12, 2021 | 13.82 | 13.82 | 13.73 | 13.74 | 14,918 | +0.03(+0.25%) |
Oct 11, 2021 | 13.77 | 13.77 | 13.69 | 13.71 | 4,367 | -0.03(-0.25%) |
Oct 08, 2021 | 13.78 | 13.78 | 13.73 | 13.74 | 1,061 | -0.14(-0.97%) |
Oct 07, 2021 | 13.91 | 14.48 | 13.85 | 13.88 | 13,163 | +0.14(+1.02%) |
Oct 06, 2021 | 13.81 | 13.81 | 13.69 | 13.74 | 1,494 | -0.02(-0.13%) |
Oct 05, 2021 | 13.78 | 13.78 | 13.76 | 13.76 | 5,299 | +0.01(+0.05%) |
Oct 04, 2021 | 13.76 | 13.77 | 13.74 | 13.75 | 9,725 | -0.04(-0.29%) |
Oct 01, 2021 | 13.78 | 13.81 | 13.75 | 13.79 | 8,506 | +0.05(+0.35%) |
Sep 30, 2021 | 13.77 | 13.78 | 13.74 | 13.74 | 4,476 | -0.03(-0.20%) |
Sep 29, 2021 | 13.81 | 13.81 | 13.75 | 13.77 | 4,341 | +0.02(+0.11%) |
Sep 28, 2021 | 13.79 | 13.79 | 13.73 | 13.75 | 13,409 | -0.05(-0.33%) |
Sep 27, 2021 | 13.76 | 13.87 | 13.76 | 13.80 | 3,368 | -0.06(-0.43%) |
Sep 24, 2021 | 13.87 | 13.88 | 13.86 | 13.86 | 7,699 | -0.02(-0.17%) |
Sep 23, 2021 | 13.90 | 13.92 | 13.88 | 13.88 | 2,967 | -0.03(-0.19%) |
Sep 22, 2021 | 13.91 | 13.93 | 13.91 | 13.91 | 4,775 | +0.06(+0.40%) |
Sep 21, 2021 | 13.90 | 13.90 | 13.83 | 13.85 | 18,090 | +0.02(+0.11%) |
Sep 20, 2021 | 13.80 | 13.93 | 13.80 | 13.84 | 2,802 | -0.09(-0.66%) |
Sep 17, 2021 | 13.95 | 13.97 | 13.92 | 13.93 | 25,783 | -0.05(-0.33%) |
Sep 16, 2021 | 14.02 | 14.02 | 13.95 | 13.98 | 8,318 | -0.01(-0.06%) |
Sep 15, 2021 | 13.99 | 14.00 | 13.98 | 13.98 | 13,937 | +0.02(+0.18%) |
Sep 14, 2021 | 13.97 | 13.97 | 13.95 | 13.96 | 4,421 | -0.01(-0.07%) |
Sep 13, 2021 | 13.98 | 14.07 | 13.96 | 13.97 | 24,784 | +0.03(+0.25%) |
Sep 10, 2021 | 13.97 | 13.98 | 13.94 | 13.94 | 4,223 | -0.04(-0.26%) |
Sep 09, 2021 | 13.98 | 13.98 | 13.97 | 13.97 | 459 | +0.02(+0.11%) |
Sep 08, 2021 | 13.95 | 13.96 | 13.93 | 13.96 | 2,725 | +0.02(+0.11%) |
Sep 07, 2021 | 13.95 | 13.97 | 13.94 | 13.94 | 3,350 | -0.05(-0.35%) |
Sep 03, 2021 | 14.06 | 14.06 | 13.99 | 13.99 | 1,000 | -0.01(-0.07%) |
Sep 02, 2021 | 13.98 | 14.02 | 13.98 | 14.00 | 9,326 | +0.02(+0.17%) |
Sep 01, 2021 | 13.90 | 13.99 | 13.90 | 13.97 | 3,321 | +0.01(+0.09%) |
Aug 31, 2021 | 14.05 | 14.05 | 13.95 | 13.96 | 27,461 | -0.02(-0.16%) |
Aug 30, 2021 | 14.03 | 14.03 | 13.94 | 13.98 | 36,809 | +0.02(+0.14%) |
Aug 27, 2021 | 13.96 | 13.98 | 13.92 | 13.96 | 17,768 | +0.07(+0.51%) |
Aug 26, 2021 | 13.82 | 13.92 | 13.82 | 13.89 | 4,027 | -0.02(-0.15%) |
Aug 25, 2021 | 14.00 | 14.00 | 13.89 | 13.91 | 6,986 | -0.01(-0.07%) |
Aug 24, 2021 | 14.00 | 14.00 | 13.90 | 13.92 | 10,932 | -0.03(-0.18%) |
Aug 23, 2021 | 13.91 | 13.95 | 13.90 | 13.95 | 35,203 | +0.06(+0.47%) |
Aug 20, 2021 | 13.94 | 13.94 | 13.86 | 13.89 | 5,254 | +0.03(+0.20%) |
Aug 19, 2021 | 13.74 | 13.88 | 13.74 | 13.86 | 19,509 | +0.05(+0.34%) |
Aug 18, 2021 | 13.87 | 13.90 | 13.81 | 13.81 | 40,505 | -0.08(-0.54%) |
Aug 17, 2021 | 13.88 | 13.91 | 13.86 | 13.89 | 6,298 | -0.04(-0.26%) |
Aug 16, 2021 | 13.99 | 13.99 | 13.90 | 13.92 | 6,113 | +0.01(+0.04%) |
Aug 13, 2021 | 13.94 | 13.94 | 13.89 | 13.92 | 20,441 | +0.03(+0.23%) |
Aug 12, 2021 | 13.93 | 13.93 | 13.87 | 13.88 | 3,802 | +0.01(+0.07%) |
Aug 11, 2021 | 13.88 | 13.88 | 13.87 | 13.87 | 5,651 | +0.02(+0.14%) |
Aug 10, 2021 | 13.85 | 13.88 | 13.85 | 13.85 | 6,014 | -0.01(-0.07%) |
Aug 09, 2021 | 13.86 | 13.88 | 13.86 | 13.86 | 1,857 | -0.02(-0.13%) |
Aug 06, 2021 | 13.91 | 13.91 | 13.87 | 13.88 | 10,244 | -0.04(-0.27%) |
Aug 05, 2021 | 13.92 | 13.93 | 13.91 | 13.92 | 1,345 | +0.01(+0.04%) |
Aug 04, 2021 | 13.97 | 13.97 | 13.90 | 13.91 | 2,893 | -0.01(-0.07%) |
Aug 03, 2021 | 13.89 | 13.94 | 13.89 | 13.93 | 4,851 | +0.02(+0.15%) |
Aug 02, 2021 | 13.91 | 13.92 | 13.91 | 13.90 | 13,468 | +0.02(+0.18%) |
Jul 30, 2021 | 13.88 | 13.90 | 13.88 | 13.88 | 26,041 | +0.00(+0.01%) |
Jul 29, 2021 | 13.89 | 13.90 | 13.87 | 13.88 | 5,696 | +0.01(+0.10%) |
Jul 28, 2021 | 13.86 | 13.87 | 13.85 | 13.87 | 556 | +0.02(+0.14%) |
Jul 27, 2021 | 13.85 | 13.85 | 13.85 | 13.85 | 1,597 | -0.00(-0.04%) |
Jul 26, 2021 | 13.86 | 13.86 | 13.85 | 13.85 | 5,655 | +0.00(+0.04%) |
Jul 23, 2021 | 13.82 | 13.86 | 13.82 | 13.85 | 13,688 | +0.02(+0.12%) |
Jul 22, 2021 | 13.81 | 13.93 | 13.79 | 13.83 | 2,995 | +0.00(+0.02%) |
Jul 21, 2021 | 13.87 | 13.87 | 13.81 | 13.82 | 1,834 | +0.01(+0.04%) |
Jul 20, 2021 | 13.82 | 13.82 | 13.82 | 13.82 | 164 | +0.04(+0.33%) |
Jul 19, 2021 | 13.85 | 13.85 | 13.77 | 13.78 | 3,691 | -0.04(-0.25%) |
Jul 16, 2021 | 13.89 | 13.89 | 13.81 | 13.81 | 14,014 | -0.00(-0.04%) |
Jul 15, 2021 | 13.81 | 13.81 | 13.81 | 13.81 | 315 | +0.01(+0.04%) |
Jul 14, 2021 | 13.81 | 13.85 | 13.81 | 13.81 | 1,423 | +0.03(+0.18%) |
Jul 13, 2021 | 13.82 | 13.83 | 13.78 | 13.78 | 21,692 | -0.03(-0.18%) |
Jul 12, 2021 | 13.89 | 13.89 | 13.78 | 13.81 | 9,436 | -0.02(-0.14%) |
Jul 09, 2021 | 13.80 | 13.83 | 13.79 | 13.83 | 22,090 | +0.03(+0.24%) |
Jul 08, 2021 | 13.99 | 13.99 | 13.80 | 13.80 | 1,999 | -0.02(-0.17%) |
Jul 07, 2021 | 13.74 | 13.83 | 13.74 | 13.82 | 13,117 | +0.02(+0.14%) |
Jul 06, 2021 | 13.87 | 13.87 | 13.76 | 13.80 | 3,058 | +0.01(+0.07%) |
Jul 02, 2021 | 13.79 | 13.80 | 13.79 | 13.79 | 3,118 | +0.02(+0.15%) |
Jul 01, 2021 | 13.77 | 13.77 | 13.77 | 13.77 | 889 | +0.01(+0.07%) |
Jun 30, 2021 | 13.76 | 13.76 | 13.76 | 13.76 | 2,374 | +0.02(+0.18%) |
Jun 29, 2021 | 13.64 | 13.75 | 13.64 | 13.74 | 4,148 | -0.00(-0.04%) |
Jun 28, 2021 | 13.81 | 13.81 | 13.73 | 13.74 | 18,528 | +0.02(+0.15%) |
Jun 25, 2021 | 13.72 | 13.72 | 13.72 | 13.72 | 408 | -0.00(-0.04%) |
Jun 24, 2021 | 13.79 | 13.79 | 13.70 | 13.72 | 6,914 | +0.03(+0.18%) |
Jun 23, 2021 | 13.72 | 13.72 | 13.70 | 13.70 | 4,116 | -0.01(-0.09%) |
Jun 22, 2021 | 13.56 | 13.71 | 13.56 | 13.71 | 8,071 | +0.02(+0.16%) |
Jun 21, 2021 | 13.68 | 13.70 | 13.66 | 13.69 | 17,670 | -0.09(-0.69%) |
Jun 18, 2021 | 13.77 | 13.80 | 13.76 | 13.78 | 1,978 | -0.02(-0.15%) |
Jun 17, 2021 | 13.82 | 13.82 | 13.79 | 13.80 | 4,221 | +0.03(+0.18%) |
Jun 16, 2021 | 13.83 | 13.83 | 13.78 | 13.78 | 971 | -0.05(-0.33%) |
Jun 15, 2021 | 13.82 | 13.83 | 13.82 | 13.82 | 1,492 | +0.00(+0.04%) |
Jun 14, 2021 | 13.85 | 13.85 | 13.82 | 13.82 | 7,829 | -0.02(-0.15%) |
Jun 11, 2021 | 13.84 | 13.84 | 13.84 | 13.84 | 428 | +0.00(+0.00%) |
Jun 10, 2021 | 13.83 | 13.84 | 13.79 | 13.84 | 5,698 | +0.03(+0.22%) |
Jun 09, 2021 | 13.92 | 13.92 | 13.80 | 13.81 | 1,482 | +0.02(+0.11%) |
Jun 08, 2021 | 13.87 | 13.87 | 13.79 | 13.79 | 1,787 | +0.01(+0.11%) |
Jun 07, 2021 | 13.84 | 13.84 | 13.77 | 13.78 | 6,940 | +0.00(+0.00%) |
Jun 04, 2021 | 13.77 | 13.78 | 13.77 | 13.78 | 3,136 | +0.06(+0.44%) |
Jun 03, 2021 | 13.63 | 13.74 | 13.63 | 13.72 | 7,787 | -0.02(-0.15%) |
Jun 02, 2021 | 13.75 | 13.75 | 13.72 | 13.74 | 1,883 | +0.02(+0.15%) |
Jun 01, 2021 | 13.69 | 13.74 | 13.69 | 13.72 | 1,233 | +0.01(+0.04%) |
May 28, 2021 | 13.69 | 13.74 | 13.69 | 13.71 | 4,513 | +0.01(+0.11%) |
May 27, 2021 | 13.72 | 13.72 | 13.70 | 13.70 | 2,924 | +0.00(+0.04%) |
May 26, 2021 | 13.71 | 13.71 | 13.70 | 13.70 | 813 | +0.01(+0.04%) |
May 25, 2021 | 13.71 | 13.71 | 13.69 | 13.69 | 383 | +0.02(+0.12%) |
May 24, 2021 | 13.54 | 13.67 | 13.54 | 13.67 | 1,450 | +0.04(+0.29%) |
May 21, 2021 | 13.63 | 13.63 | 13.63 | 13.63 | 399 | +0.01(+0.07%) |
May 20, 2021 | 13.64 | 13.64 | 13.60 | 13.62 | 1,510 | +0.05(+0.41%) |
May 19, 2021 | 13.60 | 13.60 | 13.57 | 13.57 | 1,129 | -0.05(-0.34%) |
May 18, 2021 | 13.65 | 13.65 | 13.62 | 13.62 | 288 | -0.00(-0.03%) |
May 17, 2021 | 13.64 | 13.64 | 13.60 | 13.62 | 4,717 | -0.01(-0.06%) |
May 14, 2021 | 13.58 | 13.63 | 13.58 | 13.63 | 1,549 | +0.06(+0.45%) |
May 13, 2021 | 13.64 | 13.64 | 13.53 | 13.57 | 5,384 | +0.05(+0.36%) |
May 12, 2021 | 13.54 | 13.57 | 13.52 | 13.52 | 4,812 | -0.10(-0.73%) |
May 11, 2021 | 13.64 | 13.64 | 13.60 | 13.62 | 1,414 | -0.04(-0.33%) |
May 10, 2021 | 13.71 | 13.71 | 13.65 | 13.66 | 14,204 | -0.03(-0.22%) |
May 07, 2021 | 13.70 | 13.71 | 13.68 | 13.70 | 7,022 | +0.03(+0.25%) |
May 06, 2021 | 13.65 | 13.66 | 13.64 | 13.66 | 11,661 | +0.01(+0.07%) |
May 05, 2021 | 13.63 | 13.66 | 13.50 | 13.65 | 3,022 | +0.03(+0.26%) |
May 04, 2021 | 13.65 | 13.65 | 13.61 | 13.62 | 2,389 | -0.03(-0.23%) |
May 03, 2021 | 13.62 | 13.67 | 13.61 | 13.65 | 9,542 | +0.03(+0.19%) |
Apr 30, 2021 | 13.61 | 13.62 | 13.61 | 13.62 | 400 | -0.02(-0.15%) |
Apr 29, 2021 | 13.62 | 13.65 | 13.60 | 13.64 | 8,181 | -0.00(-0.04%) |
Apr 28, 2021 | 13.65 | 13.66 | 13.61 | 13.64 | 22,249 | +0.01(+0.04%) |
Apr 27, 2021 | 13.65 | 13.67 | 13.62 | 13.64 | 12,448 | -0.03(-0.19%) |
Apr 26, 2021 | 13.72 | 13.72 | 13.66 | 13.66 | 6,419 | -0.01(-0.04%) |
Apr 23, 2021 | 13.63 | 13.69 | 13.63 | 13.67 | 8,100 | +0.05(+0.37%) |
Apr 22, 2021 | 13.70 | 13.70 | 13.60 | 13.62 | 15,235 | -0.00(-0.02%) |
Apr 21, 2021 | 13.61 | 13.64 | 13.61 | 13.62 | 27,686 | +0.03(+0.19%) |
Apr 20, 2021 | 13.60 | 13.61 | 13.59 | 13.60 | 139,628 | -0.03(-0.18%) |
Apr 19, 2021 | 13.64 | 13.64 | 13.56 | 13.62 | 1,267,610 | -0.03(-0.24%) |
Apr 16, 2021 | 13.65 | 13.67 | 13.65 | 13.65 | 4,600 | -0.00(-0.01%) |
Apr 15, 2021 | 13.64 | 13.68 | 13.64 | 13.66 | 43,242 | +0.08(+0.59%) |
Apr 14, 2021 | 13.58 | 13.61 | 13.57 | 13.58 | 30,562 | -0.01(-0.07%) |
Apr 13, 2021 | 13.59 | 13.62 | 13.57 | 13.58 | 8,691 | +0.01(+0.11%) |
Apr 12, 2021 | 13.58 | 13.60 | 13.53 | 13.57 | 1,426,160 | -0.01(-0.04%) |
Apr 09, 2021 | 13.56 | 13.59 | 13.55 | 13.58 | 13,900 | +0.03(+0.22%) |
Apr 08, 2021 | 13.55 | 13.56 | 13.54 | 13.54 | 1,121 | +0.03(+0.18%) |
Apr 07, 2021 | 13.53 | 13.53 | 13.50 | 13.52 | 2,640 | -0.01(-0.07%) |
Apr 06, 2021 | 13.52 | 13.53 | 13.52 | 13.53 | 1,028 | +0.03(+0.22%) |
Apr 05, 2021 | 13.47 | 13.50 | 13.47 | 13.50 | 1,028 | +0.01(+0.07%) |
Apr 01, 2021 | 13.47 | 13.49 | 13.44 | 13.49 | 5,300 | +0.07(+0.50%) |
Mar 31, 2021 | 13.44 | 13.44 | 13.42 | 13.42 | 9,976 | +0.04(+0.27%) |
Mar 30, 2021 | 13.38 | 13.40 | 13.37 | 13.39 | 3,945 | -0.00(-0.02%) |
Mar 29, 2021 | 13.40 | 13.41 | 13.39 | 13.39 | 964 | -0.01(-0.10%) |
Mar 26, 2021 | 13.39 | 13.40 | 13.37 | 13.40 | 7,400 | +0.04(+0.29%) |
Mar 25, 2021 | 13.35 | 13.38 | 13.34 | 13.37 | 6,473 | +0.00(+0.01%) |
Mar 24, 2021 | 13.39 | 13.39 | 13.36 | 13.36 | 3,680 | +0.01(+0.06%) |
Mar 23, 2021 | 13.39 | 13.39 | 13.36 | 13.36 | 1,158 | -0.02(-0.17%) |
Mar 22, 2021 | 13.36 | 13.40 | 13.36 | 13.38 | 4,596 | -0.01(-0.10%) |
Mar 19, 2021 | 13.38 | 13.39 | 13.38 | 13.39 | 300 | +0.03(+0.24%) |
Mar 18, 2021 | 13.39 | 13.39 | 13.36 | 13.36 | 2,093 | -0.09(-0.67%) |
Mar 17, 2021 | 13.42 | 13.45 | 13.41 | 13.45 | 1,196 | +0.01(+0.04%) |
Mar 16, 2021 | 13.45 | 13.47 | 13.42 | 13.44 | 8,295 | +0.02(+0.14%) |
Mar 15, 2021 | 13.41 | 13.43 | 13.38 | 13.43 | 2,223 | +0.04(+0.31%) |
Mar 12, 2021 | 13.41 | 13.41 | 13.38 | 13.38 | 4,600 | -0.07(-0.54%) |
Mar 11, 2021 | 13.46 | 13.47 | 13.45 | 13.46 | 3,684 | +0.06(+0.44%) |
Mar 10, 2021 | 13.28 | 13.42 | 13.28 | 13.40 | 6,996 | +0.04(+0.27%) |
Mar 09, 2021 | 13.38 | 13.39 | 13.35 | 13.36 | 4,475 | +0.05(+0.37%) |
Mar 08, 2021 | 13.31 | 13.35 | 13.31 | 13.31 | 2,488 | -0.04(-0.30%) |
Mar 05, 2021 | 13.30 | 13.35 | 13.27 | 13.35 | 2,200 | +0.06(+0.46%) |
Mar 04, 2021 | 13.37 | 13.40 | 13.27 | 13.29 | 2,000 | -0.10(-0.71%) |
Mar 03, 2021 | 13.42 | 13.43 | 13.38 | 13.38 | 2,609 | -0.07(-0.54%) |
Mar 02, 2021 | 13.43 | 13.48 | 13.43 | 13.46 | 3,408 | -0.02(-0.14%) |
Mar 01, 2021 | 13.49 | 13.49 | 13.48 | 13.48 | 1,430 | +0.08(+0.62%) |
Feb 26, 2021 | 13.38 | 13.40 | 13.37 | 13.39 | 2,300 | +0.05(+0.37%) |
Feb 25, 2021 | 13.44 | 13.44 | 13.34 | 13.34 | 853 | -0.15(-1.09%) |
Feb 24, 2021 | 13.49 | 13.51 | 13.49 | 13.49 | 1,275 | +0.02(+0.16%) |
Feb 23, 2021 | 13.43 | 13.49 | 13.43 | 13.47 | 2,342 | +0.00(+0.00%) |
Feb 22, 2021 | 13.48 | 13.51 | 13.46 | 13.47 | 11,852 | -0.05(-0.40%) |
Feb 19, 2021 | 13.52 | 13.54 | 13.51 | 13.52 | 2,000 | -0.01(-0.08%) |
Feb 18, 2021 | 13.53 | 13.56 | 13.53 | 13.54 | 5,329 | -0.02(-0.15%) |
Feb 17, 2021 | 13.57 | 13.57 | 13.51 | 13.55 | 2,694 | -0.01(-0.07%) |
Feb 16, 2021 | 13.60 | 13.60 | 13.56 | 13.56 | 23,254 | -0.04(-0.26%) |
Feb 12, 2021 | 13.55 | 13.62 | 13.55 | 13.60 | 8,300 | +0.00(+0.00%) |
Feb 11, 2021 | 13.65 | 13.65 | 13.58 | 13.60 | 5,918 | +0.00(+0.00%) |
Feb 10, 2021 | 13.60 | 13.60 | 13.60 | 13.60 | 40 | +0.01(+0.07%) |
Feb 09, 2021 | 13.59 | 13.62 | 13.59 | 13.59 | 2,129 | +0.01(+0.08%) |
Feb 08, 2021 | 13.54 | 13.60 | 13.54 | 13.58 | 10,742 | +0.01(+0.08%) |
Feb 05, 2021 | 13.58 | 13.60 | 13.57 | 13.57 | 27,400 | +0.02(+0.18%) |
Feb 04, 2021 | 13.53 | 13.56 | 13.52 | 13.55 | 6,955 | +0.05(+0.34%) |
Feb 03, 2021 | 13.55 | 13.55 | 13.50 | 13.50 | 1,989 | -0.02(-0.18%) |
Feb 02, 2021 | 13.52 | 13.55 | 13.50 | 13.53 | 12,060 | +0.04(+0.30%) |