Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.09 | 14.44 | 14.06 | 14.40 | 514,550 | +0.25(+1.74%) |
Dec 30, 2021 | 14.34 | 14.37 | 14.14 | 14.15 | 309,759 | -0.25(-1.71%) |
Dec 29, 2021 | 14.74 | 14.76 | 14.35 | 14.40 | 444,851 | +0.00(+0.00%) |
Dec 28, 2021 | 14.71 | 14.82 | 14.39 | 14.40 | 344,262 | +0.02(+0.12%) |
Dec 27, 2021 | 14.23 | 14.39 | 14.01 | 14.38 | 167,067 | +0.15(+1.05%) |
Dec 23, 2021 | 14.16 | 14.26 | 14.09 | 14.23 | 200,839 | +0.04(+0.31%) |
Dec 22, 2021 | 13.95 | 14.21 | 13.95 | 14.19 | 203,563 | +0.17(+1.19%) |
Dec 21, 2021 | 13.81 | 14.03 | 13.79 | 14.02 | 303,266 | +0.61(+4.58%) |
Dec 20, 2021 | 13.61 | 13.61 | 13.18 | 13.41 | 487,566 | -0.38(-2.74%) |
Dec 17, 2021 | 14.10 | 14.10 | 13.78 | 13.79 | 616,863 | +0.10(+0.71%) |
Dec 16, 2021 | 13.81 | 14.12 | 13.65 | 13.69 | 523,619 | -0.01(-0.06%) |
Dec 15, 2021 | 13.68 | 13.78 | 13.44 | 13.70 | 519,198 | -0.26(-1.89%) |
Dec 14, 2021 | 14.07 | 14.34 | 13.91 | 13.96 | 716,508 | -1.04(-6.96%) |
Dec 13, 2021 | 15.15 | 15.23 | 14.97 | 15.01 | 447,688 | -0.62(-3.99%) |
Dec 10, 2021 | 15.66 | 15.68 | 15.46 | 15.63 | 283,641 | -0.08(-0.50%) |
Dec 09, 2021 | 15.64 | 15.78 | 15.50 | 15.71 | 226,530 | -0.44(-2.72%) |
Dec 08, 2021 | 16.17 | 16.33 | 16.09 | 16.15 | 364,815 | -0.18(-1.08%) |
Dec 07, 2021 | 16.22 | 16.48 | 16.20 | 16.32 | 470,242 | +0.59(+3.74%) |
Dec 06, 2021 | 15.67 | 15.81 | 15.53 | 15.74 | 509,360 | +0.34(+2.23%) |
Dec 03, 2021 | 15.63 | 15.69 | 15.25 | 15.39 | 483,228 | -0.07(-0.45%) |
Dec 02, 2021 | 15.29 | 15.62 | 15.24 | 15.46 | 1,072,715 | +1.05(+7.31%) |
Dec 01, 2021 | 15.31 | 15.33 | 14.41 | 14.41 | 916,244 | +0.11(+0.80%) |
Nov 30, 2021 | 14.51 | 14.66 | 14.08 | 14.30 | 776,598 | +0.44(+3.17%) |
Nov 29, 2021 | 14.21 | 14.23 | 13.79 | 13.86 | 401,707 | +0.21(+1.54%) |
Nov 26, 2021 | 13.37 | 13.68 | 13.23 | 13.65 | 580,726 | -1.02(-6.95%) |
Nov 24, 2021 | 14.54 | 14.77 | 14.54 | 14.66 | 161,167 | -0.12(-0.83%) |
Nov 23, 2021 | 14.53 | 14.83 | 14.51 | 14.79 | 498,063 | +0.90(+6.45%) |
Nov 22, 2021 | 13.86 | 13.99 | 13.80 | 13.89 | 406,915 | +0.11(+0.83%) |
Nov 19, 2021 | 13.87 | 13.94 | 13.73 | 13.78 | 344,480 | -0.45(-3.15%) |
Nov 18, 2021 | 14.15 | 14.26 | 14.20 | 14.23 | 421,754 | -0.38(-2.59%) |
Nov 17, 2021 | 14.75 | 14.80 | 14.56 | 14.60 | 218,360 | -0.08(-0.54%) |
Nov 16, 2021 | 14.88 | 14.90 | 14.68 | 14.68 | 268,191 | -0.39(-2.56%) |
Nov 15, 2021 | 15.16 | 15.17 | 14.93 | 15.07 | 248,233 | +0.24(+1.60%) |
Nov 12, 2021 | 14.69 | 14.84 | 14.64 | 14.83 | 297,655 | -0.25(-1.69%) |
Nov 11, 2021 | 15.16 | 15.27 | 15.06 | 15.09 | 215,472 | +0.37(+2.51%) |
Nov 10, 2021 | 15.10 | 14.72 | 452,755 | -1.02(-6.47%) | ||
Nov 09, 2021 | 15.88 | 15.94 | 15.58 | 15.74 | 415,359 | -0.17(-1.05%) |
Nov 08, 2021 | 15.84 | 16.09 | 15.76 | 15.90 | 531,582 | +0.70(+4.62%) |
Nov 05, 2021 | 15.09 | 15.21 | 14.93 | 15.20 | 336,472 | +0.15(+0.99%) |
Nov 04, 2021 | 15.43 | 15.45 | 14.91 | 15.05 | 610,138 | +0.25(+1.66%) |
Nov 03, 2021 | 14.65 | 14.83 | 14.59 | 14.80 | 511,153 | +0.18(+1.20%) |
Nov 02, 2021 | 14.75 | 14.76 | 14.59 | 14.63 | 322,354 | -0.34(-2.29%) |
Nov 01, 2021 | 14.93 | 15.16 | 15.11 | 14.97 | 269,439 | +0.25(+1.73%) |
Oct 29, 2021 | 14.72 | 14.80 | 14.60 | 14.72 | 374,803 | -0.18(-1.18%) |
Oct 28, 2021 | 14.81 | 14.98 | 14.75 | 14.89 | 475,893 | -0.11(-0.70%) |
Oct 27, 2021 | 15.29 | 15.40 | 14.97 | 15.00 | 367,022 | -0.43(-2.79%) |
Oct 26, 2021 | 15.70 | 15.43 | 315,870 | -0.14(-0.90%) | ||
Oct 25, 2021 | 15.71 | 15.76 | 15.53 | 15.57 | 321,682 | +0.02(+0.11%) |
Oct 22, 2021 | 15.67 | 15.74 | 15.41 | 15.55 | 538,184 | +0.35(+2.31%) |
Oct 21, 2021 | 15.50 | 15.52 | 15.12 | 15.20 | 864,079 | -1.21(-7.38%) |
Oct 20, 2021 | 16.16 | 16.42 | 16.08 | 16.41 | 481,506 | +0.18(+1.14%) |
Oct 19, 2021 | 16.24 | 16.34 | 16.13 | 16.23 | 312,812 | -0.30(-1.81%) |
Oct 18, 2021 | 16.60 | 16.75 | 16.48 | 16.53 | 538,545 | +0.04(+0.21%) |
Oct 15, 2021 | 16.87 | 16.88 | 16.47 | 16.49 | 587,899 | +0.35(+2.18%) |
Oct 14, 2021 | 15.90 | 16.15 | 15.75 | 16.14 | 606,103 | -0.25(-1.50%) |
Oct 13, 2021 | 16.33 | 16.45 | 16.15 | 16.39 | 335,438 | +0.19(+1.19%) |
Oct 12, 2021 | 16.43 | 16.50 | 16.12 | 16.19 | 622,999 | -0.65(-3.86%) |
Oct 11, 2021 | 16.99 | 17.14 | 16.82 | 16.84 | 327,123 | -0.11(-0.67%) |
Oct 08, 2021 | 16.93 | 17.01 | 16.82 | 16.96 | 438,919 | +0.34(+2.06%) |
Oct 07, 2021 | 16.66 | 16.75 | 16.49 | 16.61 | 886,339 | -0.56(-3.27%) |
Oct 06, 2021 | 16.98 | 17.18 | 16.66 | 17.18 | 743,498 | -0.05(-0.31%) |
Oct 05, 2021 | 17.39 | 17.40 | 17.00 | 17.23 | 575,776 | +0.21(+1.24%) |
Oct 04, 2021 | 17.12 | 17.40 | 16.89 | 17.02 | 868,106 | +0.56(+3.42%) |
Oct 01, 2021 | 16.43 | 16.53 | 16.13 | 16.46 | 514,621 | -0.09(-0.53%) |
Sep 30, 2021 | 16.57 | 16.89 | 16.43 | 16.54 | 1,010,824 | +0.68(+4.26%) |
Sep 29, 2021 | 15.85 | 16.07 | 15.64 | 15.87 | 793,868 | +0.00(+0.00%) |
Sep 28, 2021 | 16.36 | 16.37 | 15.81 | 15.87 | 1,749,782 | +0.56(+3.67%) |
Sep 27, 2021 | 15.12 | 15.42 | 15.12 | 15.31 | 960,813 | +0.80(+5.51%) |
Sep 24, 2021 | 14.72 | 14.79 | 14.48 | 14.51 | 283,952 | -0.38(-2.54%) |
Sep 23, 2021 | 14.72 | 14.90 | 14.67 | 14.88 | 523,187 | +0.39(+2.67%) |
Sep 22, 2021 | 14.49 | 14.69 | 14.44 | 14.50 | 918,994 | +0.87(+6.38%) |
Sep 21, 2021 | 13.34 | 13.66 | 13.26 | 13.63 | 874,686 | +0.48(+3.67%) |
Sep 20, 2021 | 13.09 | 13.25 | 12.89 | 13.15 | 713,450 | -0.41(-3.04%) |
Sep 17, 2021 | 13.88 | 13.94 | 13.40 | 13.56 | 650,100 | -0.71(-4.98%) |
Sep 16, 2021 | 14.43 | 14.45 | 14.06 | 14.27 | 716,688 | -0.76(-5.08%) |
Sep 15, 2021 | 14.88 | 15.15 | 14.85 | 15.03 | 539,301 | +0.67(+4.65%) |
Sep 14, 2021 | 14.66 | 14.70 | 14.24 | 14.37 | 625,835 | -0.58(-3.88%) |
Sep 13, 2021 | 14.64 | 15.02 | 14.59 | 14.95 | 1,267,149 | +1.32(+9.67%) |
Sep 10, 2021 | 13.76 | 13.94 | 13.63 | 13.63 | 399,758 | +0.23(+1.70%) |
Sep 09, 2021 | 13.40 | 13.58 | 13.33 | 13.40 | 371,925 | +0.23(+1.73%) |
Sep 08, 2021 | 13.21 | 13.26 | 13.06 | 13.17 | 511,792 | +0.07(+0.54%) |
Sep 07, 2021 | 13.13 | 13.25 | 13.05 | 13.10 | 303,985 | -0.33(-2.48%) |
Sep 03, 2021 | 13.67 | 13.77 | 13.40 | 13.43 | 544,329 | +0.18(+1.32%) |
Sep 02, 2021 | 13.46 | 13.48 | 13.23 | 13.26 | 409,953 | -0.26(-1.95%) |
Sep 01, 2021 | 13.57 | 13.61 | 13.41 | 13.52 | 348,098 | +0.03(+0.20%) |
Aug 31, 2021 | 13.44 | 13.61 | 13.41 | 13.50 | 625,958 | +0.09(+0.65%) |
Aug 30, 2021 | 13.39 | 13.60 | 13.29 | 13.41 | 432,083 | -0.01(-0.07%) |
Aug 27, 2021 | 13.10 | 13.46 | 13.10 | 13.42 | 597,968 | +0.57(+4.44%) |
Aug 26, 2021 | 12.92 | 13.04 | 12.74 | 12.85 | 590,436 | -0.21(-1.61%) |
Aug 25, 2021 | 13.00 | 13.14 | 12.84 | 13.06 | 338,247 | -0.18(-1.33%) |
Aug 24, 2021 | 12.73 | 13.25 | 12.71 | 13.23 | 735,054 | +1.18(+9.76%) |
Aug 23, 2021 | 12.03 | 12.13 | 11.99 | 12.06 | 1,039,121 | +0.73(+6.43%) |
Aug 20, 2021 | 11.26 | 11.43 | 11.19 | 11.33 | 717,112 | +0.06(+0.55%) |
Aug 19, 2021 | 11.59 | 11.71 | 11.22 | 11.27 | 914,708 | -0.94(-7.70%) |
Aug 18, 2021 | 12.33 | 12.53 | 12.20 | 12.21 | 588,795 | -0.18(-1.42%) |
Aug 17, 2021 | 12.43 | 12.51 | 12.23 | 12.38 | 544,640 | +0.13(+1.08%) |
Aug 16, 2021 | 12.07 | 12.31 | 11.98 | 12.25 | 658,572 | -0.55(-4.32%) |
Aug 13, 2021 | 12.82 | 13.00 | 12.77 | 12.80 | 386,792 | -0.18(-1.42%) |
Aug 12, 2021 | 12.95 | 13.02 | 12.87 | 12.99 | 317,230 | -0.11(-0.87%) |
Aug 11, 2021 | 12.99 | 13.14 | 12.81 | 13.10 | 297,461 | +0.28(+2.19%) |
Aug 10, 2021 | 12.57 | 12.85 | 12.56 | 12.82 | 445,263 | -0.10(-0.75%) |
Aug 09, 2021 | 13.13 | 13.13 | 12.85 | 12.92 | 355,488 | -0.40(-3.03%) |
Aug 06, 2021 | 13.34 | 13.39 | 13.17 | 13.32 | 387,909 | +0.23(+1.74%) |
Aug 05, 2021 | 13.23 | 13.41 | 13.06 | 13.09 | 449,516 | -0.28(-2.10%) |
Aug 04, 2021 | 13.56 | 13.65 | 13.37 | 13.37 | 470,661 | -0.22(-1.61%) |
Aug 03, 2021 | 13.27 | 13.61 | 13.06 | 13.59 | 518,677 | +0.52(+3.96%) |
Aug 02, 2021 | 13.25 | 13.50 | 13.06 | 13.07 | 334,270 | -0.04(-0.33%) |
Jul 30, 2021 | 13.24 | 13.31 | 13.04 | 13.12 | 343,173 | -0.25(-1.84%) |
Jul 29, 2021 | 13.37 | 13.48 | 13.30 | 13.36 | 500,564 | +0.35(+2.70%) |
Jul 28, 2021 | 12.89 | 13.11 | 12.77 | 13.01 | 385,321 | +0.29(+2.28%) |
Jul 27, 2021 | 12.78 | 12.82 | 12.54 | 12.72 | 325,700 | -0.50(-3.78%) |
Jul 26, 2021 | 12.93 | 13.28 | 12.93 | 13.22 | 532,569 | +0.32(+2.45%) |
Jul 23, 2021 | 13.02 | 13.05 | 12.81 | 12.91 | 289,288 | -0.04(-0.27%) |
Jul 22, 2021 | 13.14 | 13.16 | 12.78 | 12.94 | 362,188 | -0.22(-1.67%) |
Jul 21, 2021 | 12.91 | 13.22 | 12.91 | 13.16 | 329,250 | +0.39(+3.02%) |
Jul 20, 2021 | 12.64 | 12.94 | 12.51 | 12.78 | 840,008 | +0.51(+4.15%) |
Jul 19, 2021 | 12.48 | 12.60 | 12.18 | 12.27 | 1,375,533 | -0.34(-2.72%) |
Jul 16, 2021 | 12.91 | 12.93 | 12.55 | 12.61 | 608,685 | -0.01(-0.07%) |
Jul 15, 2021 | 13.09 | 13.12 | 12.54 | 12.62 | 1,133,690 | -1.03(-7.53%) |
Jul 14, 2021 | 13.90 | 14.05 | 13.55 | 13.65 | 822,092 | +0.35(+2.64%) |
Jul 13, 2021 | 13.51 | 13.60 | 13.29 | 13.29 | 456,441 | -0.45(-3.26%) |
Jul 12, 2021 | 13.38 | 13.76 | 13.30 | 13.74 | 354,457 | +0.02(+0.13%) |
Jul 09, 2021 | 13.52 | 13.82 | 13.39 | 13.72 | 872,522 | +0.78(+6.04%) |
Jul 08, 2021 | 12.93 | 13.11 | 12.74 | 12.94 | 571,402 | -0.33(-2.51%) |
Jul 07, 2021 | 13.53 | 13.65 | 13.17 | 13.28 | 448,841 | -0.04(-0.26%) |
Jul 06, 2021 | 13.72 | 13.74 | 13.15 | 13.31 | 422,311 | -0.12(-0.91%) |
Jul 02, 2021 | 13.73 | 13.75 | 13.34 | 13.43 | 285,672 | -0.24(-1.73%) |
Jul 01, 2021 | 13.90 | 14.00 | 13.62 | 13.67 | 458,627 | +0.21(+1.57%) |
Jun 30, 2021 | 13.36 | 13.51 | 13.36 | 13.46 | 253,624 | +0.09(+0.66%) |
Jun 29, 2021 | 13.58 | 13.68 | 13.36 | 13.37 | 329,107 | +0.01(+0.07%) |
Jun 28, 2021 | 13.69 | 13.69 | 13.34 | 13.36 | 457,857 | -0.69(-4.93%) |
Jun 25, 2021 | 14.21 | 14.28 | 14.02 | 14.06 | 402,810 | +0.12(+0.88%) |
Jun 24, 2021 | 13.83 | 13.96 | 13.70 | 13.94 | 379,356 | +0.44(+3.25%) |
Jun 23, 2021 | 13.65 | 13.83 | 13.47 | 13.50 | 468,048 | +0.30(+2.26%) |
Jun 22, 2021 | 13.26 | 13.26 | 13.08 | 13.20 | 485,870 | +0.11(+0.81%) |
Jun 21, 2021 | 12.91 | 13.13 | 12.77 | 13.09 | 751,077 | +0.14(+1.08%) |
Jun 18, 2021 | 13.09 | 13.20 | 12.86 | 12.95 | 1,491,096 | -1.06(-7.58%) |
Jun 17, 2021 | 14.41 | 14.44 | 13.75 | 14.01 | 742,965 | -0.83(-5.56%) |
Jun 16, 2021 | 14.85 | 15.11 | 14.70 | 14.84 | 338,068 | -0.10(-0.65%) |
Jun 15, 2021 | 14.93 | 15.00 | 14.76 | 14.94 | 276,837 | -0.19(-1.28%) |
Jun 14, 2021 | 15.31 | 15.43 | 15.05 | 15.13 | 418,297 | +0.32(+2.13%) |
Jun 11, 2021 | 15.05 | 15.09 | 14.80 | 14.81 | 320,958 | -0.40(-2.65%) |
Jun 10, 2021 | 15.26 | 15.47 | 15.13 | 15.22 | 583,725 | +0.43(+2.91%) |
Jun 09, 2021 | 14.95 | 15.00 | 14.78 | 14.79 | 369,951 | -0.18(-1.17%) |
Jun 08, 2021 | 14.97 | 15.05 | 14.73 | 14.96 | 500,055 | -0.21(-1.39%) |
Jun 07, 2021 | 15.25 | 15.31 | 15.07 | 15.17 | 308,126 | -0.08(-0.52%) |
Jun 04, 2021 | 15.14 | 15.26 | 15.05 | 15.25 | 248,806 | +0.31(+2.06%) |
Jun 03, 2021 | 15.30 | 15.35 | 14.94 | 14.95 | 631,031 | -0.76(-4.81%) |
Jun 02, 2021 | 15.45 | 15.76 | 15.36 | 15.70 | 550,642 | +0.37(+2.41%) |
Jun 01, 2021 | 15.19 | 15.40 | 15.04 | 15.33 | 664,053 | +0.97(+6.72%) |
May 28, 2021 | 14.37 | 14.45 | 14.26 | 14.37 | 252,545 | -0.06(-0.43%) |
May 27, 2021 | 14.25 | 14.44 | 14.25 | 14.43 | 269,122 | +0.18(+1.23%) |
May 26, 2021 | 13.94 | 14.33 | 13.94 | 14.25 | 343,936 | +0.45(+3.24%) |
May 25, 2021 | 14.04 | 14.25 | 13.79 | 13.80 | 507,532 | -0.40(-2.84%) |
May 24, 2021 | 14.00 | 14.23 | 13.93 | 14.21 | 482,506 | +0.46(+3.32%) |
May 21, 2021 | 14.08 | 14.12 | 13.74 | 13.75 | 450,624 | -0.16(-1.14%) |
May 20, 2021 | 14.14 | 14.14 | 13.84 | 13.91 | 515,396 | -0.19(-1.37%) |
May 19, 2021 | 14.01 | 14.30 | 13.92 | 14.10 | 499,005 | -0.41(-2.84%) |
May 18, 2021 | 14.71 | 14.71 | 14.36 | 14.51 | 648,032 | -0.30(-2.02%) |
May 17, 2021 | 14.61 | 14.85 | 14.56 | 14.81 | 436,462 | -0.09(-0.59%) |
May 14, 2021 | 14.66 | 14.94 | 14.65 | 14.90 | 360,657 | +0.42(+2.91%) |
May 13, 2021 | 14.54 | 14.83 | 14.23 | 14.48 | 440,375 | -0.15(-1.02%) |
May 12, 2021 | 14.95 | 15.10 | 14.59 | 14.63 | 467,020 | -0.43(-2.86%) |
May 11, 2021 | 14.81 | 15.11 | 14.75 | 15.06 | 562,597 | +0.30(+2.02%) |
May 10, 2021 | 15.23 | 15.25 | 14.75 | 14.76 | 1,366,503 | -0.50(-3.28%) |
May 07, 2021 | 14.96 | 15.29 | 14.93 | 15.26 | 533,328 | +0.25(+1.64%) |
May 06, 2021 | 15.03 | 15.03 | 14.71 | 15.02 | 423,109 | +0.18(+1.18%) |
May 05, 2021 | 14.77 | 15.07 | 14.70 | 14.84 | 707,647 | +0.29(+1.99%) |
May 04, 2021 | 14.55 | 14.65 | 14.24 | 14.55 | 502,881 | -0.19(-1.31%) |
May 03, 2021 | 14.66 | 14.81 | 14.56 | 14.74 | 577,068 | +0.07(+0.48%) |
Apr 30, 2021 | 15.22 | 15.22 | 14.64 | 14.67 | 689,903 | -0.83(-5.33%) |
Apr 29, 2021 | 15.70 | 15.79 | 15.31 | 15.50 | 605,334 | -0.15(-0.95%) |
Apr 28, 2021 | 15.29 | 15.70 | 15.23 | 15.65 | 637,264 | +0.93(+6.32%) |
Apr 27, 2021 | 14.84 | 14.85 | 14.63 | 14.72 | 297,762 | -0.08(-0.53%) |
Apr 26, 2021 | 14.63 | 14.91 | 14.62 | 14.80 | 609,147 | -0.14(-0.94%) |
Apr 23, 2021 | 14.51 | 15.45 | 14.46 | 14.94 | 1,020,505 | +0.62(+4.36%) |
Apr 22, 2021 | 14.56 | 14.58 | 14.22 | 14.31 | 933,282 | -0.52(-3.49%) |
Apr 21, 2021 | 13.99 | 15.02 | 13.91 | 14.83 | 1,105,279 | +0.74(+5.23%) |
Apr 20, 2021 | 14.05 | 14.20 | 13.68 | 14.09 | 1,579,731 | -0.38(-2.61%) |
Apr 19, 2021 | 14.31 | 14.66 | 14.29 | 14.47 | 1,008,280 | +0.18(+1.23%) |
Apr 16, 2021 | 14.28 | 14.45 | 14.10 | 14.30 | 684,550 | -0.19(-1.33%) |
Apr 15, 2021 | 14.35 | 14.55 | 14.15 | 14.49 | 659,860 | +0.40(+2.80%) |
Apr 14, 2021 | 13.80 | 14.40 | 13.76 | 14.09 | 731,244 | +0.53(+3.88%) |
Apr 13, 2021 | 13.39 | 13.69 | 13.34 | 13.57 | 724,015 | +0.90(+7.14%) |
Apr 12, 2021 | 12.71 | 12.75 | 12.57 | 12.66 | 509,644 | -0.05(-0.41%) |
Apr 09, 2021 | 12.83 | 12.91 | 12.65 | 12.71 | 790,917 | -0.47(-3.60%) |
Apr 08, 2021 | 13.20 | 13.26 | 13.07 | 13.19 | 621,599 | +0.03(+0.20%) |
Apr 07, 2021 | 13.15 | 13.26 | 13.08 | 13.16 | 422,024 | -0.01(-0.07%) |
Apr 06, 2021 | 13.17 | 13.29 | 13.13 | 13.17 | 443,960 | +0.06(+0.47%) |
Apr 05, 2021 | 13.18 | 13.29 | 12.98 | 13.11 | 401,332 | -0.12(-0.93%) |
Apr 01, 2021 | 13.11 | 13.37 | 13.07 | 13.23 | 770,076 | +0.51(+4.00%) |
Mar 31, 2021 | 12.74 | 12.81 | 12.50 | 12.72 | 715,752 | +0.07(+0.56%) |
Mar 30, 2021 | 12.69 | 12.82 | 12.59 | 12.65 | 351,461 | -0.10(-0.76%) |
Mar 29, 2021 | 12.66 | 12.86 | 12.53 | 12.75 | 451,594 | -0.09(-0.68%) |
Mar 26, 2021 | 12.82 | 12.88 | 12.47 | 12.84 | 576,247 | +0.41(+3.32%) |
Mar 25, 2021 | 12.01 | 12.51 | 11.95 | 12.43 | 750,368 | +0.11(+0.93%) |
Mar 24, 2021 | 12.27 | 12.54 | 12.27 | 12.31 | 508,338 | +0.29(+2.41%) |
Mar 23, 2021 | 12.43 | 12.47 | 11.84 | 12.02 | 996,380 | -0.57(-4.53%) |
Mar 22, 2021 | 12.71 | 12.79 | 12.48 | 12.59 | 276,130 | -0.17(-1.31%) |
Mar 19, 2021 | 12.66 | 12.96 | 12.48 | 12.76 | 621,345 | -0.02(-0.14%) |
Mar 18, 2021 | 13.32 | 13.47 | 12.66 | 12.78 | 1,310,895 | -0.90(-6.55%) |
Mar 17, 2021 | 13.29 | 13.76 | 13.14 | 13.67 | 479,695 | +0.49(+3.73%) |
Mar 16, 2021 | 13.34 | 13.46 | 13.15 | 13.18 | 573,392 | -0.18(-1.38%) |
Mar 15, 2021 | 13.46 | 13.51 | 13.18 | 13.36 | 486,668 | -0.10(-0.72%) |
Mar 12, 2021 | 13.40 | 13.49 | 13.26 | 13.46 | 459,745 | +0.17(+1.26%) |
Mar 11, 2021 | 13.32 | 13.41 | 13.13 | 13.29 | 595,742 | -0.12(-0.92%) |
Mar 10, 2021 | 13.16 | 13.48 | 13.11 | 13.42 | 571,350 | +0.43(+3.31%) |
Mar 09, 2021 | 13.14 | 13.22 | 12.75 | 12.99 | 930,289 | +0.18(+1.44%) |
Mar 08, 2021 | 12.84 | 13.00 | 12.67 | 12.80 | 1,259,790 | +0.16(+1.25%) |
Mar 05, 2021 | 12.65 | 13.04 | 12.06 | 12.64 | 2,009,237 | +0.83(+6.98%) |
Mar 04, 2021 | 11.55 | 12.10 | 11.06 | 11.82 | 2,333,340 | +0.83(+7.59%) |
Mar 03, 2021 | 11.10 | 11.24 | 10.98 | 10.98 | 610,121 | -0.26(-2.34%) |
Mar 02, 2021 | 11.24 | 11.42 | 11.21 | 11.25 | 623,246 | -0.24(-2.06%) |
Mar 01, 2021 | 11.43 | 11.71 | 11.40 | 11.49 | 553,980 | +0.46(+4.14%) |
Feb 26, 2021 | 11.18 | 11.32 | 10.83 | 11.03 | 1,044,876 | -0.46(-3.98%) |
Feb 25, 2021 | 12.00 | 12.15 | 11.44 | 11.49 | 962,758 | -0.83(-6.70%) |
Feb 24, 2021 | 11.92 | 12.54 | 11.87 | 12.31 | 1,489,878 | +0.52(+4.39%) |
Feb 23, 2021 | 11.80 | 11.85 | 11.34 | 11.79 | 1,057,274 | -0.19(-1.61%) |
Feb 22, 2021 | 11.91 | 12.25 | 11.88 | 11.99 | 472,868 | -0.25(-2.01%) |
Feb 19, 2021 | 11.98 | 12.25 | 11.93 | 12.23 | 802,305 | +0.47(+4.03%) |
Feb 18, 2021 | 12.00 | 12.00 | 11.67 | 11.76 | 684,371 | -0.14(-1.18%) |
Feb 17, 2021 | 11.95 | 12.01 | 11.60 | 11.90 | 1,108,733 | -0.43(-3.49%) |
Feb 16, 2021 | 12.43 | 12.62 | 12.21 | 12.33 | 729,479 | +0.25(+2.11%) |
Feb 12, 2021 | 11.92 | 12.13 | 11.85 | 12.07 | 813,693 | +0.47(+4.01%) |
Feb 11, 2021 | 11.72 | 11.75 | 11.33 | 11.61 | 903,473 | -0.32(-2.65%) |
Feb 10, 2021 | 11.98 | 12.11 | 11.75 | 11.92 | 937,866 | +0.01(+0.07%) |
Feb 09, 2021 | 11.88 | 11.92 | 11.68 | 11.92 | 892,080 | -0.04(-0.37%) |
Feb 08, 2021 | 11.72 | 11.97 | 11.67 | 11.96 | 1,245,283 | +0.20(+1.72%) |
Feb 05, 2021 | 11.43 | 11.80 | 11.34 | 11.76 | 1,013,102 | +0.13(+1.13%) |
Feb 04, 2021 | 11.42 | 11.66 | 11.21 | 11.63 | 1,593,981 | +0.27(+2.40%) |
Feb 03, 2021 | 10.99 | 11.39 | 10.91 | 11.35 | 2,206,950 | +1.46(+14.73%) |
Feb 02, 2021 | 9.958 | 9.984 | 9.720 | 9.896 | 1,230,097 | +0.33(+3.49%) |
Feb 01, 2021 | 9.659 | 9.659 | 9.308 | 9.562 | 1,225,008 | +0.40(+4.31%) |
Jan 29, 2021 | 9.668 | 9.694 | 8.882 | 9.167 | 1,827,480 | +0.40(+4.61%) |
Jan 28, 2021 | 8.728 | 8.834 | 8.588 | 8.763 | 898,378 | +0.11(+1.22%) |
Jan 27, 2021 | 8.597 | 8.957 | 8.491 | 8.658 | 1,193,146 | -0.01(-0.10%) |
Jan 26, 2021 | 8.816 | 8.886 | 8.658 | 8.667 | 1,100,576 | -0.32(-3.61%) |
Jan 25, 2021 | 9.150 | 9.167 | 8.684 | 8.992 | 1,488,293 | -0.38(-4.03%) |
Jan 22, 2021 | 9.343 | 9.396 | 9.145 | 9.369 | 1,067,539 | -0.11(-1.20%) |
Jan 21, 2021 | 9.720 | 9.764 | 9.387 | 9.483 | 974,136 | -0.31(-3.14%) |
Jan 20, 2021 | 10.02 | 10.05 | 9.598 | 9.791 | 1,644,350 | -0.18(-1.76%) |
Jan 19, 2021 | 10.05 | 10.12 | 9.843 | 9.966 | 1,201,214 | +0.54(+5.78%) |
Jan 15, 2021 | 9.870 | 9.915 | 9.334 | 9.422 | 1,869,844 | -0.71(-7.02%) |
Jan 14, 2021 | 9.843 | 10.19 | 9.712 | 10.13 | 1,143,619 | +0.45(+4.62%) |
Jan 13, 2021 | 9.843 | 9.914 | 9.580 | 9.685 | 1,405,708 | -0.13(-1.34%) |
Jan 12, 2021 | 9.501 | 9.826 | 9.475 | 9.817 | 1,227,672 | +0.42(+4.49%) |
Jan 11, 2021 | 9.387 | 9.475 | 9.255 | 9.396 | 1,009,825 | -0.01(-0.09%) |
Jan 08, 2021 | 9.738 | 9.773 | 9.159 | 9.404 | 1,795,820 | +0.46(+5.10%) |
Jan 07, 2021 | 9.018 | 9.167 | 8.904 | 8.948 | 1,178,561 | +0.40(+4.73%) |
Jan 06, 2021 | 8.201 | 8.614 | 8.193 | 8.544 | 1,889,127 | +0.61(+7.75%) |
Jan 05, 2021 | 7.631 | 8.078 | 7.587 | 7.929 | 1,639,446 | +0.23(+2.96%) |