Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.13 | 14.13 | 13.48 | 13.50 | 7,315 | -0.10(-0.74%) |
Dec 30, 2021 | 13.61 | 13.85 | 13.43 | 13.60 | 7,154 | +0.29(+2.18%) |
Dec 29, 2021 | 13.50 | 13.66 | 13.11 | 13.31 | 8,420 | -0.19(-1.41%) |
Dec 28, 2021 | 13.30 | 13.85 | 12.58 | 13.50 | 30,845 | +0.35(+2.66%) |
Dec 27, 2021 | 13.58 | 13.58 | 13.14 | 13.15 | 7,506 | -0.43(-3.17%) |
Dec 23, 2021 | 13.04 | 13.58 | 12.79 | 13.58 | 7,047 | +0.54(+4.14%) |
Dec 22, 2021 | 13.27 | 13.28 | 13.01 | 13.04 | 5,086 | -0.23(-1.73%) |
Dec 21, 2021 | 13.22 | 13.58 | 13.01 | 13.27 | 9,975 | +0.27(+2.08%) |
Dec 20, 2021 | 12.84 | 13.14 | 12.65 | 13.00 | 29,740 | -0.14(-1.07%) |
Dec 17, 2021 | 13.60 | 13.82 | 13.14 | 13.14 | 23,459 | -0.72(-5.19%) |
Dec 16, 2021 | 13.94 | 14.01 | 13.64 | 13.86 | 26,015 | -0.05(-0.36%) |
Dec 15, 2021 | 14.00 | 14.20 | 13.52 | 13.91 | 9,322 | -0.07(-0.50%) |
Dec 14, 2021 | 14.00 | 14.25 | 13.73 | 13.98 | 20,315 | -0.02(-0.14%) |
Dec 13, 2021 | 13.75 | 14.54 | 13.51 | 14.00 | 49,135 | -0.79(-5.34%) |
Dec 10, 2021 | 15.62 | 15.62 | 14.19 | 14.79 | 39,055 | -0.82(-5.25%) |
Dec 09, 2021 | 15.57 | 15.90 | 15.26 | 15.61 | 15,052 | -0.15(-0.95%) |
Dec 08, 2021 | 17.00 | 17.00 | 15.30 | 15.76 | 20,595 | -1.25(-7.35%) |
Dec 07, 2021 | 17.35 | 17.98 | 17.01 | 17.01 | 21,678 | -0.15(-0.87%) |
Dec 06, 2021 | 16.70 | 17.48 | 16.44 | 17.16 | 33,093 | +1.28(+8.06%) |
Dec 03, 2021 | 16.75 | 16.75 | 14.34 | 15.88 | 22,335 | -0.82(-4.91%) |
Dec 02, 2021 | 16.30 | 17.00 | 16.30 | 16.70 | 3,228 | +0.04(+0.24%) |
Dec 01, 2021 | 16.64 | 17.39 | 16.64 | 16.66 | 19,949 | +0.13(+0.79%) |
Nov 30, 2021 | 17.59 | 17.59 | 16.52 | 16.53 | 10,157 | -0.97(-5.54%) |
Nov 29, 2021 | 17.97 | 17.98 | 17.16 | 17.50 | 9,617 | -0.42(-2.34%) |
Nov 26, 2021 | 17.56 | 17.92 | 17.20 | 17.92 | 5,254 | +0.23(+1.30%) |
Nov 24, 2021 | 17.60 | 17.94 | 17.60 | 17.69 | 2,694 | -0.30(-1.67%) |
Nov 23, 2021 | 17.70 | 17.99 | 17.40 | 17.99 | 10,299 | +0.32(+1.81%) |
Nov 22, 2021 | 17.36 | 18.14 | 17.36 | 17.67 | 28,938 | +0.51(+2.97%) |
Nov 19, 2021 | 17.35 | 17.48 | 17.16 | 17.16 | 1,440 | -0.57(-3.21%) |
Nov 18, 2021 | 17.99 | 17.97 | 17.73 | 17.73 | 9,661 | -0.27(-1.50%) |
Nov 17, 2021 | 18.09 | 18.30 | 17.82 | 18.00 | 16,144 | +0.00(+0.00%) |
Nov 16, 2021 | 17.63 | 18.11 | 17.63 | 18.00 | 25,845 | +0.40(+2.27%) |
Nov 15, 2021 | 16.84 | 17.87 | 16.84 | 17.60 | 17,359 | +0.76(+4.51%) |
Nov 12, 2021 | 17.27 | 17.30 | 16.80 | 16.84 | 5,622 | -0.21(-1.23%) |
Nov 11, 2021 | 17.60 | 17.78 | 17.05 | 17.05 | 5,409 | -0.45(-2.57%) |
Nov 10, 2021 | 18.00 | 17.50 | 9,812 | -0.57(-3.18%) | ||
Nov 09, 2021 | 18.20 | 18.21 | 17.95 | 18.07 | 4,913 | -0.16(-0.90%) |
Nov 08, 2021 | 17.87 | 18.52 | 17.87 | 18.24 | 21,612 | +0.44(+2.47%) |
Nov 05, 2021 | 16.91 | 17.87 | 16.69 | 17.80 | 20,315 | +0.86(+5.08%) |
Nov 04, 2021 | 16.90 | 16.96 | 16.60 | 16.94 | 2,034 | +0.12(+0.72%) |
Nov 03, 2021 | 16.66 | 16.88 | 16.66 | 16.82 | 4,369 | +0.16(+0.96%) |
Nov 02, 2021 | 16.56 | 16.75 | 16.52 | 16.66 | 8,689 | +0.10(+0.60%) |
Nov 01, 2021 | 16.60 | 16.75 | 16.40 | 16.56 | 6,644 | +0.06(+0.36%) |
Oct 29, 2021 | 16.44 | 16.50 | 16.44 | 16.50 | 5,961 | +0.20(+1.23%) |
Oct 28, 2021 | 16.19 | 16.65 | 16.12 | 16.30 | 2,565 | -0.21(-1.27%) |
Oct 27, 2021 | 16.60 | 16.71 | 16.35 | 16.51 | 5,282 | -0.29(-1.73%) |
Oct 26, 2021 | 16.82 | 17.08 | 16.80 | 3,201 | -0.23(-1.35%) | |
Oct 25, 2021 | 17.06 | 17.13 | 16.75 | 17.03 | 6,608 | -0.01(-0.06%) |
Oct 22, 2021 | 16.92 | 17.16 | 16.80 | 17.04 | 2,594 | +0.12(+0.71%) |
Oct 21, 2021 | 17.17 | 17.50 | 16.88 | 16.92 | 7,992 | +0.00(+0.00%) |
Oct 20, 2021 | 16.94 | 17.25 | 16.77 | 16.92 | 4,206 | +0.19(+1.14%) |
Oct 19, 2021 | 16.51 | 16.73 | 16.51 | 16.73 | 1,236 | +0.00(+0.00%) |
Oct 18, 2021 | 17.12 | 17.49 | 16.48 | 16.73 | 10,200 | -0.35(-2.05%) |
Oct 15, 2021 | 16.65 | 17.25 | 16.65 | 17.08 | 10,192 | +0.23(+1.36%) |
Oct 14, 2021 | 16.39 | 17.14 | 16.39 | 16.85 | 17,917 | +0.49(+3.00%) |
Oct 13, 2021 | 15.98 | 16.36 | 15.61 | 16.36 | 7,960 | +0.40(+2.51%) |
Oct 12, 2021 | 15.90 | 16.81 | 15.90 | 15.96 | 25,277 | +0.02(+0.13%) |
Oct 11, 2021 | 15.53 | 15.98 | 15.53 | 15.94 | 8,417 | +0.44(+2.84%) |
Oct 08, 2021 | 15.81 | 15.81 | 15.03 | 15.50 | 9,204 | -0.14(-0.90%) |
Oct 07, 2021 | 15.64 | 15.64 | 15.26 | 15.64 | 22,686 | +0.49(+3.23%) |
Oct 06, 2021 | 15.54 | 15.54 | 14.86 | 15.15 | 9,242 | -0.37(-2.38%) |
Oct 05, 2021 | 15.29 | 15.77 | 15.29 | 15.52 | 7,414 | -0.14(-0.89%) |
Oct 04, 2021 | 14.86 | 15.66 | 14.86 | 15.66 | 7,716 | +0.64(+4.26%) |
Oct 01, 2021 | 14.74 | 15.15 | 14.67 | 15.02 | 8,207 | -0.03(-0.20%) |
Sep 30, 2021 | 14.86 | 15.05 | 14.86 | 15.05 | 3,740 | +0.24(+1.62%) |
Sep 29, 2021 | 15.54 | 15.54 | 14.81 | 14.81 | 2,755 | -0.68(-4.39%) |
Sep 28, 2021 | 15.86 | 15.90 | 15.37 | 15.49 | 3,985 | -0.33(-2.09%) |
Sep 27, 2021 | 15.28 | 15.87 | 15.28 | 15.82 | 5,175 | +0.52(+3.40%) |
Sep 24, 2021 | 15.31 | 15.48 | 15.25 | 15.30 | 3,263 | -0.36(-2.30%) |
Sep 23, 2021 | 15.70 | 15.70 | 15.25 | 15.66 | 3,739 | -0.14(-0.89%) |
Sep 22, 2021 | 15.80 | 15.99 | 15.80 | 15.80 | 6,146 | -0.12(-0.75%) |
Sep 21, 2021 | 15.95 | 16.16 | 15.89 | 15.92 | 3,264 | -0.06(-0.38%) |
Sep 20, 2021 | 15.69 | 16.08 | 14.90 | 15.98 | 16,620 | +0.32(+2.04%) |
Sep 17, 2021 | 15.02 | 15.66 | 14.93 | 15.66 | 27,924 | +0.71(+4.75%) |
Sep 16, 2021 | 14.65 | 15.47 | 14.02 | 14.95 | 18,371 | -0.02(-0.13%) |
Sep 15, 2021 | 14.87 | 15.63 | 14.57 | 14.97 | 7,832 | -0.04(-0.27%) |
Sep 14, 2021 | 15.25 | 15.25 | 14.31 | 15.01 | 13,995 | -0.55(-3.53%) |
Sep 13, 2021 | 15.50 | 15.76 | 15.24 | 15.56 | 8,197 | +0.35(+2.27%) |
Sep 10, 2021 | 14.86 | 15.43 | 14.86 | 15.21 | 6,269 | +0.21(+1.37%) |
Sep 09, 2021 | 15.33 | 15.48 | 14.95 | 15.01 | 6,478 | -0.42(-2.72%) |
Sep 08, 2021 | 15.75 | 15.84 | 15.43 | 15.43 | 3,492 | -0.21(-1.34%) |
Sep 07, 2021 | 15.49 | 15.84 | 15.49 | 15.64 | 3,133 | +0.22(+1.43%) |
Sep 03, 2021 | 15.56 | 15.56 | 15.25 | 15.42 | 11,989 | -0.12(-0.77%) |
Sep 02, 2021 | 15.70 | 15.70 | 15.46 | 15.54 | 14,390 | -0.20(-1.27%) |
Sep 01, 2021 | 15.48 | 15.75 | 15.46 | 15.74 | 6,924 | +0.08(+0.51%) |
Aug 31, 2021 | 15.40 | 15.66 | 15.29 | 15.66 | 3,690 | +0.38(+2.49%) |
Aug 30, 2021 | 15.28 | 15.39 | 15.28 | 15.28 | 1,561 | +0.03(+0.20%) |
Aug 27, 2021 | 15.50 | 15.50 | 15.25 | 15.25 | 3,956 | -0.10(-0.65%) |
Aug 26, 2021 | 15.46 | 15.76 | 15.05 | 15.35 | 16,393 | -0.26(-1.67%) |
Aug 25, 2021 | 15.41 | 15.61 | 15.41 | 15.61 | 622 | +0.16(+1.04%) |
Aug 24, 2021 | 15.08 | 15.50 | 15.07 | 15.45 | 3,892 | +0.30(+1.98%) |
Aug 23, 2021 | 14.99 | 15.69 | 14.79 | 15.15 | 4,611 | +0.07(+0.46%) |
Aug 20, 2021 | 15.52 | 15.52 | 14.81 | 15.08 | 14,953 | -0.16(-1.08%) |
Aug 19, 2021 | 15.61 | 16.15 | 14.53 | 15.24 | 27,801 | -0.28(-1.77%) |
Aug 18, 2021 | 15.75 | 15.75 | 15.50 | 15.52 | 3,839 | -0.23(-1.46%) |
Aug 17, 2021 | 15.59 | 15.77 | 15.51 | 15.75 | 1,429 | +0.22(+1.42%) |
Aug 16, 2021 | 15.63 | 15.89 | 15.53 | 15.53 | 8,506 | -0.14(-0.87%) |
Aug 13, 2021 | 15.83 | 15.83 | 15.67 | 15.67 | 1,264 | -0.28(-1.78%) |
Aug 12, 2021 | 15.67 | 15.95 | 15.54 | 15.95 | 4,201 | -0.02(-0.13%) |
Aug 11, 2021 | 15.68 | 15.97 | 15.50 | 15.97 | 8,804 | +0.22(+1.40%) |
Aug 10, 2021 | 16.14 | 16.14 | 15.56 | 15.75 | 3,309 | -0.71(-4.31%) |
Aug 09, 2021 | 15.76 | 16.49 | 15.50 | 16.46 | 13,405 | +0.71(+4.51%) |
Aug 06, 2021 | 16.14 | 16.31 | 15.75 | 15.75 | 3,170 | -0.50(-3.11%) |
Aug 05, 2021 | 16.32 | 16.48 | 15.99 | 16.25 | 9,319 | +0.07(+0.41%) |
Aug 04, 2021 | 15.84 | 16.81 | 15.79 | 16.19 | 21,816 | +0.19(+1.18%) |
Aug 03, 2021 | 15.14 | 16.07 | 15.08 | 16.00 | 19,244 | +0.25(+1.59%) |
Aug 02, 2021 | 15.99 | 16.33 | 15.75 | 15.75 | 4,998 | -0.30(-1.87%) |
Jul 30, 2021 | 15.30 | 16.21 | 14.76 | 16.05 | 15,440 | +0.71(+4.63%) |
Jul 29, 2021 | 15.38 | 15.38 | 15.20 | 15.34 | 2,318 | +0.15(+0.99%) |
Jul 28, 2021 | 14.68 | 15.30 | 14.68 | 15.19 | 4,784 | -0.06(-0.39%) |
Jul 27, 2021 | 15.21 | 15.33 | 15.00 | 15.25 | 13,360 | +0.06(+0.39%) |
Jul 26, 2021 | 15.15 | 15.19 | 14.01 | 15.19 | 10,150 | -0.01(-0.07%) |
Jul 23, 2021 | 15.15 | 15.20 | 15.15 | 15.20 | 1,041 | +0.00(+0.00%) |
Jul 22, 2021 | 15.31 | 15.31 | 15.05 | 15.20 | 1,794 | -0.03(-0.20%) |
Jul 21, 2021 | 14.91 | 15.23 | 14.91 | 15.23 | 3,357 | +0.50(+3.39%) |
Jul 20, 2021 | 14.69 | 15.13 | 14.69 | 14.73 | 14,678 | +0.02(+0.14%) |
Jul 19, 2021 | 14.17 | 14.81 | 14.12 | 14.71 | 12,898 | +0.22(+1.52%) |
Jul 16, 2021 | 14.49 | 14.99 | 14.38 | 14.49 | 26,662 | -0.01(-0.07%) |
Jul 15, 2021 | 15.02 | 15.24 | 14.49 | 14.50 | 6,786 | -0.50(-3.33%) |
Jul 14, 2021 | 15.09 | 15.09 | 14.97 | 15.00 | 4,288 | +0.17(+1.15%) |
Jul 13, 2021 | 14.49 | 14.98 | 14.49 | 14.83 | 9,435 | +0.34(+2.35%) |
Jul 12, 2021 | 14.12 | 14.49 | 14.12 | 14.49 | 6,981 | +0.27(+1.90%) |
Jul 09, 2021 | 14.40 | 14.48 | 14.22 | 14.22 | 4,674 | -0.21(-1.46%) |
Jul 08, 2021 | 14.50 | 14.70 | 14.31 | 14.43 | 9,332 | -0.25(-1.70%) |
Jul 07, 2021 | 14.40 | 14.69 | 14.40 | 14.68 | 8,078 | +0.37(+2.59%) |
Jul 06, 2021 | 14.09 | 14.35 | 14.09 | 14.31 | 3,552 | +0.29(+2.07%) |
Jul 02, 2021 | 14.02 | 14.26 | 13.95 | 14.02 | 9,151 | -0.02(-0.14%) |
Jul 01, 2021 | 13.96 | 14.41 | 13.94 | 14.04 | 29,052 | +0.12(+0.86%) |
Jun 30, 2021 | 13.78 | 14.41 | 13.78 | 13.92 | 5,971 | -0.03(-0.18%) |
Jun 29, 2021 | 14.08 | 14.08 | 13.64 | 13.95 | 8,643 | -0.15(-1.10%) |
Jun 28, 2021 | 13.51 | 14.10 | 13.51 | 14.10 | 21,949 | +0.55(+4.06%) |
Jun 25, 2021 | 14.04 | 14.19 | 13.50 | 13.55 | 32,681 | -0.46(-3.26%) |
Jun 24, 2021 | 13.96 | 14.04 | 13.88 | 14.01 | 9,866 | +0.05(+0.34%) |
Jun 23, 2021 | 14.04 | 14.04 | 13.83 | 13.96 | 9,413 | -0.02(-0.14%) |
Jun 22, 2021 | 13.91 | 14.01 | 13.67 | 13.98 | 2,784 | +0.02(+0.14%) |
Jun 21, 2021 | 14.22 | 14.22 | 13.50 | 13.96 | 11,542 | -0.18(-1.27%) |
Jun 18, 2021 | 14.28 | 14.28 | 13.84 | 14.14 | 43,738 | -0.14(-0.98%) |
Jun 17, 2021 | 14.25 | 14.42 | 13.81 | 14.28 | 13,118 | +0.23(+1.64%) |
Jun 16, 2021 | 14.18 | 14.67 | 13.75 | 14.05 | 10,014 | -0.38(-2.63%) |
Jun 15, 2021 | 14.64 | 14.66 | 13.84 | 14.43 | 54,341 | -0.37(-2.50%) |
Jun 14, 2021 | 14.75 | 15.00 | 14.75 | 14.80 | 12,928 | +0.05(+0.34%) |
Jun 11, 2021 | 15.20 | 15.20 | 14.75 | 14.75 | 9,041 | -0.45(-2.96%) |
Jun 10, 2021 | 15.59 | 15.61 | 15.01 | 15.20 | 24,056 | -0.36(-2.31%) |
Jun 09, 2021 | 15.31 | 15.56 | 15.13 | 15.56 | 25,210 | +0.22(+1.43%) |
Jun 08, 2021 | 15.33 | 15.39 | 15.30 | 15.34 | 15,883 | -0.02(-0.10%) |
Jun 07, 2021 | 15.80 | 15.80 | 15.30 | 15.36 | 23,807 | -0.36(-2.26%) |
Jun 04, 2021 | 16.02 | 16.19 | 15.71 | 15.71 | 6,598 | -0.44(-2.72%) |
Jun 03, 2021 | 16.20 | 16.29 | 15.69 | 16.15 | 5,151 | -0.04(-0.25%) |
Jun 02, 2021 | 16.35 | 16.59 | 16.14 | 16.19 | 19,742 | -0.23(-1.40%) |
Jun 01, 2021 | 16.36 | 16.54 | 16.14 | 16.42 | 19,429 | +0.17(+1.05%) |
May 28, 2021 | 16.17 | 16.25 | 16.05 | 16.25 | 4,602 | +0.01(+0.06%) |
May 27, 2021 | 16.27 | 16.74 | 16.23 | 16.24 | 5,822 | -0.33(-1.99%) |
May 26, 2021 | 16.86 | 17.00 | 16.23 | 16.57 | 6,918 | -0.07(-0.42%) |
May 25, 2021 | 16.85 | 16.86 | 16.54 | 16.64 | 9,746 | -0.21(-1.25%) |
May 24, 2021 | 16.89 | 16.89 | 16.42 | 16.85 | 19,995 | -0.04(-0.24%) |
May 21, 2021 | 16.18 | 17.10 | 16.17 | 16.89 | 20,962 | +0.71(+4.39%) |
May 20, 2021 | 15.93 | 16.28 | 15.84 | 16.18 | 8,164 | +0.26(+1.63%) |
May 19, 2021 | 16.05 | 16.23 | 15.70 | 15.92 | 5,036 | +0.18(+1.14%) |
May 18, 2021 | 15.48 | 16.22 | 15.48 | 15.74 | 10,305 | +0.18(+1.16%) |
May 17, 2021 | 15.25 | 15.62 | 15.25 | 15.56 | 11,364 | +0.25(+1.63%) |
May 14, 2021 | 15.19 | 15.59 | 15.08 | 15.31 | 18,928 | +0.28(+1.86%) |
May 13, 2021 | 15.28 | 15.30 | 15.02 | 15.03 | 9,089 | -0.25(-1.64%) |
May 12, 2021 | 15.13 | 15.56 | 15.10 | 15.28 | 13,163 | +0.13(+0.86%) |
May 11, 2021 | 14.90 | 15.27 | 14.75 | 15.15 | 15,031 | +0.09(+0.60%) |
May 10, 2021 | 14.84 | 15.25 | 14.84 | 15.06 | 26,089 | -0.04(-0.26%) |
May 07, 2021 | 15.77 | 15.99 | 14.66 | 15.10 | 28,988 | -0.82(-5.15%) |
May 06, 2021 | 15.98 | 16.01 | 15.53 | 15.92 | 14,307 | -0.06(-0.38%) |
May 05, 2021 | 15.99 | 16.24 | 15.78 | 15.98 | 12,619 | +0.15(+0.95%) |
May 04, 2021 | 15.73 | 16.42 | 15.73 | 15.83 | 27,682 | +0.04(+0.25%) |
May 03, 2021 | 15.09 | 15.89 | 15.09 | 15.79 | 47,229 | +1.13(+7.71%) |
Apr 30, 2021 | 15.52 | 15.52 | 14.57 | 14.66 | 27,200 | -0.86(-5.54%) |
Apr 29, 2021 | 15.78 | 15.94 | 15.52 | 15.52 | 9,094 | -0.15(-0.96%) |
Apr 28, 2021 | 15.78 | 16.16 | 15.52 | 15.67 | 43,165 | -0.43(-2.67%) |
Apr 27, 2021 | 17.55 | 17.55 | 16.06 | 16.10 | 39,987 | -1.83(-10.21%) |
Apr 26, 2021 | 17.99 | 18.05 | 17.60 | 17.93 | 43,077 | +0.06(+0.34%) |
Apr 23, 2021 | 17.42 | 17.99 | 17.23 | 17.87 | 25,200 | +0.49(+2.82%) |
Apr 22, 2021 | 17.16 | 17.48 | 17.10 | 17.38 | 45,552 | +0.28(+1.64%) |
Apr 21, 2021 | 17.17 | 17.17 | 16.76 | 17.10 | 73,379 | +0.02(+0.12%) |
Apr 20, 2021 | 16.50 | 17.64 | 16.35 | 17.08 | 89,322 | +0.73(+4.46%) |
Apr 19, 2021 | 15.25 | 16.60 | 15.25 | 16.35 | 82,404 | +1.18(+7.78%) |
Apr 16, 2021 | 14.61 | 15.24 | 14.50 | 15.17 | 58,500 | +0.48(+3.27%) |
Apr 15, 2021 | 14.50 | 14.74 | 14.36 | 14.69 | 21,785 | +0.19(+1.31%) |
Apr 14, 2021 | 14.32 | 14.50 | 14.25 | 14.50 | 24,393 | +0.10(+0.69%) |
Apr 13, 2021 | 14.31 | 14.50 | 14.25 | 14.40 | 12,842 | -0.04(-0.28%) |
Apr 12, 2021 | 14.75 | 14.75 | 14.37 | 14.44 | 18,945 | -0.30(-2.04%) |
Apr 09, 2021 | 14.37 | 14.94 | 14.37 | 14.74 | 31,900 | +0.49(+3.44%) |
Apr 08, 2021 | 14.25 | 14.47 | 13.80 | 14.25 | 18,703 | -0.01(-0.07%) |
Apr 07, 2021 | 14.12 | 15.13 | 13.54 | 14.26 | 87,824 | +0.21(+1.49%) |
Apr 06, 2021 | 13.99 | 14.10 | 13.75 | 14.05 | 11,433 | +0.06(+0.43%) |
Apr 05, 2021 | 13.91 | 14.13 | 13.68 | 13.99 | 8,500 | +0.31(+2.27%) |
Apr 01, 2021 | 13.39 | 14.16 | 13.30 | 13.68 | 46,800 | +0.28(+2.09%) |
Mar 31, 2021 | 14.00 | 14.70 | 13.40 | 13.40 | 44,231 | -0.67(-4.76%) |
Mar 30, 2021 | 14.51 | 14.51 | 13.66 | 14.07 | 14,555 | -0.38(-2.63%) |
Mar 29, 2021 | 14.56 | 14.75 | 13.93 | 14.45 | 31,874 | +0.25(+1.76%) |
Mar 26, 2021 | 14.75 | 14.75 | 13.89 | 14.20 | 13,100 | -0.55(-3.73%) |
Mar 25, 2021 | 13.00 | 15.45 | 13.00 | 14.75 | 238,499 | +1.79(+13.81%) |
Mar 24, 2021 | 12.81 | 12.99 | 12.35 | 12.96 | 100,455 | +0.31(+2.45%) |
Mar 23, 2021 | 12.36 | 12.65 | 12.27 | 12.65 | 30,590 | +0.10(+0.80%) |
Mar 22, 2021 | 12.32 | 12.65 | 12.00 | 12.55 | 16,406 | +0.24(+1.95%) |
Mar 19, 2021 | 12.19 | 12.31 | 12.02 | 12.31 | 7,400 | +0.31(+2.58%) |
Mar 18, 2021 | 12.19 | 12.19 | 11.99 | 12.00 | 2,202 | -0.19(-1.56%) |
Mar 17, 2021 | 11.55 | 12.75 | 11.55 | 12.19 | 32,952 | +0.48(+4.10%) |
Mar 16, 2021 | 11.70 | 11.75 | 11.50 | 11.71 | 13,831 | +0.16(+1.39%) |
Mar 15, 2021 | 12.51 | 12.51 | 11.51 | 11.55 | 9,787 | +0.00(+0.00%) |
Mar 12, 2021 | 11.57 | 11.96 | 11.55 | 11.55 | 28,600 | -0.02(-0.17%) |
Mar 11, 2021 | 11.60 | 11.60 | 11.41 | 11.57 | 5,204 | +0.20(+1.76%) |
Mar 10, 2021 | 11.37 | 11.58 | 11.37 | 11.37 | 23,904 | -0.13(-1.13%) |
Mar 09, 2021 | 11.38 | 11.59 | 11.38 | 11.50 | 8,453 | +0.00(+0.00%) |
Mar 08, 2021 | 11.32 | 11.60 | 11.32 | 11.50 | 3,149 | +0.00(+0.00%) |
Mar 05, 2021 | 11.48 | 11.56 | 11.34 | 11.50 | 22,100 | +0.00(+0.00%) |
Mar 04, 2021 | 11.60 | 11.60 | 11.01 | 11.50 | 10,710 | -0.14(-1.20%) |
Mar 03, 2021 | 11.58 | 11.64 | 11.46 | 11.64 | 39,986 | +0.12(+1.01%) |
Mar 02, 2021 | 11.30 | 11.52 | 11.25 | 11.52 | 17,950 | +0.22(+1.98%) |
Mar 01, 2021 | 11.17 | 11.40 | 11.17 | 11.30 | 16,929 | +0.14(+1.25%) |
Feb 26, 2021 | 11.69 | 11.69 | 11.11 | 11.16 | 5,600 | -0.09(-0.80%) |
Feb 25, 2021 | 11.22 | 11.29 | 11.00 | 11.25 | 9,793 | +0.25(+2.27%) |
Feb 24, 2021 | 10.80 | 11.32 | 10.80 | 11.00 | 13,967 | -0.15(-1.35%) |
Feb 23, 2021 | 11.11 | 11.47 | 11.00 | 11.15 | 44,106 | +0.00(+0.00%) |
Feb 22, 2021 | 11.34 | 11.34 | 11.00 | 11.15 | 14,230 | +0.01(+0.09%) |
Feb 19, 2021 | 11.06 | 11.41 | 11.06 | 11.14 | 60,900 | +0.14(+1.27%) |
Feb 18, 2021 | 11.12 | 11.22 | 10.87 | 11.00 | 52,155 | +0.09(+0.82%) |
Feb 17, 2021 | 11.19 | 11.50 | 10.87 | 10.91 | 20,972 | -0.34(-3.02%) |
Feb 16, 2021 | 11.30 | 12.41 | 10.93 | 11.25 | 85,191 | +0.01(+0.09%) |
Feb 12, 2021 | 10.98 | 11.25 | 10.98 | 11.24 | 7,500 | +0.40(+3.69%) |
Feb 11, 2021 | 10.87 | 11.25 | 10.84 | 10.84 | 6,986 | -0.05(-0.46%) |
Feb 10, 2021 | 11.03 | 11.24 | 10.80 | 10.89 | 12,933 | -0.17(-1.54%) |
Feb 09, 2021 | 11.41 | 11.87 | 11.05 | 11.06 | 8,225 | -0.36(-3.15%) |
Feb 08, 2021 | 10.80 | 12.93 | 10.80 | 11.42 | 81,105 | +0.39(+3.58%) |
Feb 05, 2021 | 10.91 | 11.17 | 10.90 | 11.03 | 9,800 | +0.20(+1.80%) |
Feb 04, 2021 | 10.86 | 11.00 | 10.63 | 10.83 | 1,761 | -0.22(-1.99%) |
Feb 03, 2021 | 11.05 | 11.10 | 10.57 | 11.05 | 19,578 | +0.05(+0.45%) |
Feb 02, 2021 | 10.95 | 11.06 | 10.95 | 11.00 | 2,718 | +0.22(+2.04%) |
Feb 01, 2021 | 10.86 | 10.86 | 10.55 | 10.78 | 5,672 | +0.03(+0.28%) |
Jan 29, 2021 | 11.20 | 11.45 | 10.75 | 10.75 | 3,100 | -0.47(-4.19%) |
Jan 28, 2021 | 11.25 | 11.25 | 11.07 | 11.22 | 1,567 | +0.01(+0.09%) |
Jan 27, 2021 | 11.19 | 11.25 | 10.94 | 11.21 | 14,733 | +0.34(+3.13%) |
Jan 26, 2021 | 10.65 | 11.49 | 10.35 | 10.87 | 38,675 | +0.17(+1.59%) |
Jan 25, 2021 | 10.49 | 10.70 | 10.40 | 10.70 | 18,095 | +0.17(+1.61%) |
Jan 22, 2021 | 10.35 | 10.55 | 10.35 | 10.53 | 4,300 | +0.05(+0.48%) |
Jan 21, 2021 | 10.57 | 10.70 | 10.48 | 10.48 | 5,666 | +0.01(+0.10%) |
Jan 20, 2021 | 10.49 | 10.55 | 10.37 | 10.47 | 54,936 | +0.04(+0.38%) |
Jan 19, 2021 | 10.32 | 10.68 | 10.32 | 10.43 | 13,768 | +0.03(+0.29%) |
Jan 15, 2021 | 10.96 | 10.96 | 10.25 | 10.40 | 4,800 | -0.60(-5.45%) |
Jan 14, 2021 | 10.64 | 11.00 | 10.55 | 11.00 | 7,038 | +0.46(+4.36%) |
Jan 13, 2021 | 11.77 | 11.96 | 10.45 | 10.54 | 7,055 | -0.01(-0.09%) |
Jan 12, 2021 | 10.60 | 10.60 | 10.45 | 10.55 | 1,588 | -0.05(-0.47%) |
Jan 11, 2021 | 10.18 | 10.60 | 10.16 | 10.60 | 8,041 | +0.35(+3.41%) |
Jan 08, 2021 | 10.57 | 10.60 | 10.25 | 10.25 | 4,100 | -0.26(-2.47%) |
Jan 07, 2021 | 10.83 | 10.83 | 10.51 | 10.51 | 6,907 | -0.19(-1.78%) |
Jan 06, 2021 | 10.98 | 10.98 | 10.65 | 10.70 | 12,758 | -0.02(-0.19%) |
Jan 05, 2021 | 10.80 | 10.93 | 10.55 | 10.72 | 3,678 | -0.20(-1.83%) |