Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.75 | 10.75 | 10.22 | 10.46 | 362,403 | -0.18(-1.69%) |
Nov 29, 2021 | 11.48 | 11.52 | 10.62 | 10.64 | 281,498 | -0.78(-6.83%) |
Nov 26, 2021 | 11.61 | 11.67 | 10.81 | 11.42 | 182,336 | -0.88(-7.15%) |
Nov 24, 2021 | 12.60 | 12.60 | 12.26 | 12.30 | 87,333 | -0.12(-0.97%) |
Nov 23, 2021 | 12.62 | 12.91 | 12.36 | 12.42 | 123,078 | -0.19(-1.51%) |
Nov 22, 2021 | 13.05 | 13.07 | 12.50 | 12.61 | 125,940 | -0.09(-0.71%) |
Nov 19, 2021 | 12.89 | 13.07 | 12.65 | 12.70 | 190,684 | -0.36(-2.76%) |
Nov 18, 2021 | 13.51 | 13.14 | 13.01 | 13.06 | 119,662 | -0.46(-3.40%) |
Nov 17, 2021 | 13.62 | 13.77 | 13.44 | 13.52 | 84,222 | -0.20(-1.46%) |
Nov 16, 2021 | 13.96 | 13.96 | 13.45 | 13.72 | 97,034 | -0.28(-2.00%) |
Nov 15, 2021 | 14.32 | 14.47 | 13.83 | 14.00 | 140,219 | -0.14(-0.99%) |
Nov 12, 2021 | 14.43 | 14.70 | 14.01 | 14.14 | 143,627 | -0.30(-2.08%) |
Nov 11, 2021 | 14.40 | 14.78 | 14.16 | 14.44 | 162,453 | +0.06(+0.42%) |
Nov 10, 2021 | 14.13 | 14.38 | 85,438 | +0.14(+0.98%) | ||
Nov 09, 2021 | 14.31 | 14.39 | 13.91 | 14.24 | 98,166 | -0.07(-0.49%) |
Nov 08, 2021 | 14.00 | 14.45 | 13.26 | 14.31 | 231,042 | -0.24(-1.65%) |
Nov 05, 2021 | 13.87 | 14.58 | 13.87 | 14.55 | 119,606 | +1.07(+7.94%) |
Nov 04, 2021 | 13.54 | 13.64 | 13.21 | 13.48 | 75,614 | -0.03(-0.22%) |
Nov 03, 2021 | 13.00 | 13.67 | 13.00 | 13.51 | 82,640 | +0.24(+1.81%) |
Nov 02, 2021 | 13.58 | 13.58 | 13.06 | 13.27 | 59,932 | -0.25(-1.85%) |
Nov 01, 2021 | 12.90 | 13.59 | 13.15 | 13.52 | 106,152 | +0.62(+4.81%) |
Oct 29, 2021 | 13.26 | 13.26 | 12.57 | 12.90 | 185,450 | +0.14(+1.10%) |
Oct 28, 2021 | 12.87 | 12.64 | 12.76 | 124,202 | -0.11(-0.85%) | |
Oct 27, 2021 | 13.15 | 13.34 | 12.85 | 12.87 | 62,597 | -0.32(-2.43%) |
Oct 26, 2021 | 13.25 | 13.19 | 77,554 | +0.01(+0.08%) | ||
Oct 25, 2021 | 13.24 | 13.96 | 13.13 | 13.18 | 65,765 | -0.09(-0.68%) |
Oct 22, 2021 | 13.45 | 13.60 | 13.14 | 13.27 | 70,266 | -0.26(-1.92%) |
Oct 21, 2021 | 13.55 | 13.85 | 13.37 | 13.53 | 86,029 | -0.03(-0.22%) |
Oct 20, 2021 | 13.72 | 13.89 | 13.24 | 13.56 | 91,225 | -0.24(-1.74%) |
Oct 19, 2021 | 13.81 | 13.87 | 13.52 | 13.80 | 86,111 | +0.09(+0.66%) |
Oct 18, 2021 | 13.94 | 13.94 | 13.47 | 13.71 | 81,165 | -0.42(-2.97%) |
Oct 15, 2021 | 13.96 | 14.36 | 13.37 | 14.13 | 150,546 | +0.45(+3.29%) |
Oct 14, 2021 | 13.78 | 13.86 | 13.42 | 13.68 | 99,953 | +0.03(+0.22%) |
Oct 13, 2021 | 13.67 | 13.80 | 13.27 | 13.65 | 55,039 | -0.04(-0.29%) |
Oct 12, 2021 | 13.72 | 13.95 | 13.61 | 13.69 | 64,684 | -0.08(-0.58%) |
Oct 11, 2021 | 14.08 | 14.24 | 13.75 | 13.77 | 71,781 | -0.13(-0.94%) |
Oct 08, 2021 | 14.13 | 14.15 | 13.90 | 13.90 | 55,056 | -0.27(-1.91%) |
Oct 07, 2021 | 14.04 | 14.34 | 14.04 | 14.17 | 89,959 | +0.17(+1.21%) |
Oct 06, 2021 | 14.01 | 14.13 | 13.74 | 14.00 | 85,746 | -0.24(-1.69%) |
Oct 05, 2021 | 14.47 | 14.47 | 14.00 | 14.24 | 53,530 | -0.14(-0.97%) |
Oct 04, 2021 | 14.78 | 14.96 | 14.27 | 14.38 | 104,029 | -0.46(-3.10%) |
Oct 01, 2021 | 14.17 | 14.87 | 14.12 | 14.84 | 162,501 | +0.78(+5.55%) |
Sep 30, 2021 | 14.20 | 14.38 | 14.05 | 14.06 | 84,620 | -0.17(-1.19%) |
Sep 29, 2021 | 14.29 | 14.41 | 13.93 | 14.23 | 95,274 | -0.01(-0.07%) |
Sep 28, 2021 | 14.54 | 14.65 | 14.03 | 14.24 | 195,607 | -0.18(-1.25%) |
Sep 27, 2021 | 14.24 | 14.67 | 14.24 | 14.42 | 131,591 | +0.31(+2.20%) |
Sep 24, 2021 | 14.03 | 14.24 | 14.01 | 14.11 | 59,674 | +0.03(+0.21%) |
Sep 23, 2021 | 13.59 | 14.16 | 13.59 | 14.08 | 100,541 | +0.54(+3.99%) |
Sep 22, 2021 | 13.08 | 13.64 | 13.08 | 13.54 | 93,179 | +0.51(+3.91%) |
Sep 21, 2021 | 13.61 | 13.65 | 12.89 | 13.03 | 165,002 | -0.63(-4.61%) |
Sep 20, 2021 | 12.82 | 14.26 | 12.55 | 13.66 | 387,210 | +1.05(+8.33%) |
Sep 17, 2021 | 13.00 | 13.20 | 12.59 | 12.61 | 661,444 | -0.35(-2.70%) |
Sep 16, 2021 | 13.11 | 13.11 | 12.81 | 12.96 | 65,037 | -0.16(-1.22%) |
Sep 15, 2021 | 13.00 | 13.16 | 12.77 | 13.12 | 83,223 | +0.13(+1.00%) |
Sep 14, 2021 | 13.63 | 13.65 | 12.93 | 12.99 | 129,388 | -0.53(-3.92%) |
Sep 13, 2021 | 13.36 | 13.78 | 13.24 | 13.52 | 92,906 | +0.33(+2.50%) |
Sep 10, 2021 | 13.27 | 13.46 | 13.02 | 13.19 | 135,070 | +0.11(+0.84%) |
Sep 09, 2021 | 13.23 | 13.48 | 13.08 | 13.08 | 93,665 | -0.21(-1.58%) |
Sep 08, 2021 | 13.65 | 13.73 | 13.28 | 13.29 | 62,030 | -0.33(-2.42%) |
Sep 07, 2021 | 13.58 | 13.88 | 13.39 | 13.62 | 78,903 | -0.07(-0.51%) |
Sep 03, 2021 | 13.97 | 13.97 | 13.42 | 13.69 | 88,845 | +0.06(+0.44%) |
Sep 02, 2021 | 13.44 | 13.76 | 13.44 | 13.63 | 57,801 | +0.22(+1.64%) |
Sep 01, 2021 | 13.48 | 13.54 | 13.32 | 13.41 | 76,038 | +0.05(+0.37%) |
Aug 31, 2021 | 13.52 | 13.63 | 13.26 | 13.36 | 80,950 | -0.14(-1.04%) |
Aug 30, 2021 | 14.06 | 14.06 | 13.43 | 13.50 | 103,139 | -0.40(-2.88%) |
Aug 27, 2021 | 13.57 | 14.03 | 13.57 | 13.90 | 81,434 | +0.58(+4.35%) |
Aug 26, 2021 | 13.38 | 13.51 | 13.16 | 13.32 | 106,974 | -0.04(-0.34%) |
Aug 25, 2021 | 13.32 | 13.46 | 13.12 | 13.37 | 142,726 | -0.04(-0.34%) |
Aug 24, 2021 | 13.25 | 13.75 | 13.24 | 13.41 | 91,582 | +0.21(+1.59%) |
Aug 23, 2021 | 13.30 | 13.45 | 12.93 | 13.20 | 109,057 | +0.06(+0.46%) |
Aug 20, 2021 | 12.74 | 13.26 | 12.54 | 13.14 | 159,836 | +0.37(+2.90%) |
Aug 19, 2021 | 13.15 | 13.39 | 12.56 | 12.77 | 264,750 | -0.45(-3.40%) |
Aug 18, 2021 | 13.36 | 13.68 | 13.03 | 13.22 | 85,881 | -0.21(-1.56%) |
Aug 17, 2021 | 13.78 | 13.85 | 13.34 | 13.43 | 122,348 | -0.55(-3.93%) |
Aug 16, 2021 | 13.57 | 14.28 | 13.26 | 13.98 | 196,132 | +0.39(+2.87%) |
Aug 13, 2021 | 14.20 | 14.20 | 13.55 | 13.59 | 167,983 | -0.53(-3.75%) |
Aug 12, 2021 | 14.66 | 14.67 | 14.03 | 14.12 | 171,127 | -0.45(-3.09%) |
Aug 11, 2021 | 14.48 | 14.87 | 14.00 | 14.57 | 376,850 | +0.35(+2.46%) |
Aug 10, 2021 | 14.16 | 14.30 | 13.62 | 14.22 | 388,672 | +0.09(+0.64%) |
Aug 09, 2021 | 15.40 | 15.44 | 13.95 | 14.13 | 437,381 | -1.43(-9.19%) |
Aug 06, 2021 | 15.61 | 16.80 | 15.10 | 15.56 | 266,467 | -1.03(-6.21%) |
Aug 05, 2021 | 16.10 | 17.11 | 16.10 | 16.59 | 243,226 | +0.63(+3.95%) |
Aug 04, 2021 | 16.17 | 16.36 | 15.72 | 15.96 | 148,487 | -0.57(-3.45%) |
Aug 03, 2021 | 17.19 | 17.19 | 16.25 | 16.53 | 238,997 | -0.53(-3.11%) |
Aug 02, 2021 | 17.16 | 17.74 | 17.01 | 17.06 | 121,406 | -0.02(-0.12%) |
Jul 30, 2021 | 17.51 | 17.65 | 16.96 | 17.08 | 92,489 | -0.47(-2.68%) |
Jul 29, 2021 | 17.75 | 17.95 | 17.53 | 17.55 | 52,549 | +0.05(+0.29%) |
Jul 28, 2021 | 17.60 | 17.90 | 17.18 | 17.50 | 174,722 | +0.17(+0.98%) |
Jul 27, 2021 | 17.50 | 17.84 | 17.26 | 17.33 | 113,334 | -0.37(-2.09%) |
Jul 26, 2021 | 17.46 | 17.84 | 17.46 | 17.70 | 84,821 | +0.28(+1.61%) |
Jul 23, 2021 | 18.01 | 18.19 | 17.36 | 17.42 | 146,664 | -0.43(-2.41%) |
Jul 22, 2021 | 18.30 | 18.42 | 17.64 | 17.85 | 340,893 | -0.60(-3.25%) |
Jul 21, 2021 | 18.68 | 19.09 | 18.14 | 18.45 | 181,570 | -0.23(-1.23%) |
Jul 20, 2021 | 17.47 | 18.90 | 17.47 | 18.68 | 202,402 | +1.30(+7.48%) |
Jul 19, 2021 | 18.30 | 18.40 | 16.97 | 17.38 | 470,158 | -1.55(-8.19%) |
Jul 16, 2021 | 18.71 | 19.07 | 18.54 | 18.93 | 220,987 | +0.52(+2.82%) |
Jul 15, 2021 | 18.35 | 18.66 | 18.22 | 18.41 | 185,515 | -0.15(-0.81%) |
Jul 14, 2021 | 18.88 | 19.16 | 18.34 | 18.56 | 165,496 | -0.23(-1.22%) |
Jul 13, 2021 | 19.09 | 19.22 | 18.61 | 18.79 | 207,051 | -0.46(-2.39%) |
Jul 12, 2021 | 18.22 | 19.28 | 18.19 | 19.25 | 169,707 | +0.82(+4.45%) |
Jul 09, 2021 | 17.99 | 18.84 | 17.92 | 18.43 | 170,179 | +0.75(+4.24%) |
Jul 08, 2021 | 16.79 | 17.85 | 16.62 | 17.68 | 240,894 | +0.50(+2.91%) |
Jul 07, 2021 | 17.26 | 17.67 | 16.79 | 17.18 | 158,907 | -0.25(-1.43%) |
Jul 06, 2021 | 17.98 | 17.98 | 17.24 | 17.43 | 122,467 | -0.38(-2.13%) |
Jul 02, 2021 | 17.93 | 18.06 | 17.52 | 17.81 | 107,738 | -0.13(-0.72%) |
Jul 01, 2021 | 17.88 | 17.99 | 17.34 | 17.94 | 169,818 | +0.43(+2.46%) |
Jun 30, 2021 | 16.47 | 17.60 | 16.37 | 17.51 | 187,588 | +1.01(+6.12%) |
Jun 29, 2021 | 17.00 | 17.02 | 16.47 | 16.50 | 139,589 | -0.33(-1.96%) |
Jun 28, 2021 | 17.42 | 17.45 | 16.68 | 16.83 | 149,842 | -0.72(-4.10%) |
Jun 25, 2021 | 18.00 | 18.02 | 17.54 | 17.55 | 433,988 | -0.37(-2.06%) |
Jun 24, 2021 | 17.99 | 18.01 | 17.56 | 17.92 | 175,746 | -0.05(-0.28%) |
Jun 23, 2021 | 17.91 | 18.26 | 17.56 | 17.97 | 169,695 | +0.05(+0.28%) |
Jun 22, 2021 | 18.17 | 18.17 | 17.21 | 17.92 | 221,106 | -0.24(-1.32%) |
Jun 21, 2021 | 17.44 | 18.24 | 17.14 | 18.16 | 281,598 | +0.77(+4.43%) |
Jun 18, 2021 | 18.21 | 18.44 | 17.35 | 17.39 | 1,480,510 | -1.15(-6.20%) |
Jun 17, 2021 | 19.31 | 19.65 | 18.40 | 18.54 | 188,504 | -0.91(-4.68%) |
Jun 16, 2021 | 19.68 | 19.99 | 19.33 | 19.45 | 174,867 | -0.33(-1.67%) |
Jun 15, 2021 | 20.53 | 20.93 | 19.34 | 19.78 | 246,664 | -0.73(-3.56%) |
Jun 14, 2021 | 19.38 | 20.61 | 19.21 | 20.51 | 386,901 | +1.28(+6.66%) |
Jun 11, 2021 | 18.19 | 19.26 | 18.19 | 19.23 | 190,365 | +1.20(+6.66%) |
Jun 10, 2021 | 18.18 | 18.42 | 18.02 | 18.03 | 128,938 | -0.08(-0.44%) |
Jun 09, 2021 | 18.72 | 18.85 | 18.07 | 18.11 | 104,750 | -0.51(-2.74%) |
Jun 08, 2021 | 18.79 | 19.42 | 18.37 | 18.62 | 156,626 | -0.15(-0.80%) |
Jun 07, 2021 | 18.33 | 18.82 | 18.20 | 18.77 | 110,295 | +0.53(+2.91%) |
Jun 04, 2021 | 17.43 | 18.27 | 17.43 | 18.24 | 117,508 | +0.55(+3.11%) |
Jun 03, 2021 | 17.55 | 17.77 | 17.34 | 17.69 | 90,411 | +0.08(+0.45%) |
Jun 02, 2021 | 17.69 | 17.96 | 17.13 | 17.61 | 137,333 | +0.06(+0.34%) |
Jun 01, 2021 | 17.18 | 17.64 | 16.99 | 17.55 | 176,339 | +0.59(+3.48%) |
May 28, 2021 | 17.14 | 17.26 | 16.80 | 16.96 | 157,363 | -0.18(-1.05%) |
May 27, 2021 | 16.66 | 17.28 | 16.66 | 17.14 | 162,128 | +0.73(+4.45%) |
May 26, 2021 | 16.15 | 16.46 | 16.04 | 16.41 | 127,006 | +0.35(+2.18%) |
May 25, 2021 | 16.49 | 16.99 | 16.04 | 16.06 | 145,941 | -0.25(-1.53%) |
May 24, 2021 | 16.01 | 16.35 | 16.00 | 16.31 | 70,216 | +0.32(+2.00%) |
May 21, 2021 | 15.70 | 16.15 | 15.63 | 15.99 | 113,120 | +0.49(+3.16%) |
May 20, 2021 | 15.66 | 15.66 | 15.20 | 15.50 | 106,462 | -0.10(-0.64%) |
May 19, 2021 | 15.71 | 15.95 | 15.33 | 15.60 | 121,069 | -0.40(-2.50%) |
May 18, 2021 | 15.80 | 16.14 | 15.65 | 16.00 | 171,426 | +0.31(+1.98%) |
May 17, 2021 | 15.97 | 16.07 | 15.51 | 15.69 | 130,187 | -0.40(-2.49%) |
May 14, 2021 | 16.51 | 16.62 | 16.04 | 16.09 | 151,012 | -0.32(-1.95%) |
May 13, 2021 | 15.70 | 16.52 | 15.70 | 16.41 | 208,055 | +0.80(+5.12%) |
May 12, 2021 | 15.83 | 15.97 | 15.57 | 15.61 | 298,576 | -0.30(-1.89%) |
May 11, 2021 | 15.45 | 16.10 | 15.12 | 15.91 | 164,709 | +0.23(+1.47%) |
May 10, 2021 | 15.69 | 15.86 | 15.25 | 15.68 | 252,238 | +0.07(+0.45%) |
May 07, 2021 | 16.76 | 17.26 | 15.51 | 15.61 | 361,565 | -1.50(-8.77%) |
May 06, 2021 | 17.56 | 17.56 | 16.22 | 17.11 | 355,182 | -0.46(-2.62%) |
May 05, 2021 | 17.91 | 18.22 | 17.46 | 17.57 | 166,317 | -0.12(-0.68%) |
May 04, 2021 | 17.79 | 17.95 | 17.20 | 17.69 | 124,944 | -0.21(-1.17%) |
May 03, 2021 | 17.57 | 17.98 | 17.39 | 17.90 | 138,313 | +0.49(+2.81%) |
Apr 30, 2021 | 17.00 | 17.47 | 17.00 | 17.41 | 174,400 | +0.19(+1.10%) |
Apr 29, 2021 | 17.26 | 17.78 | 17.02 | 17.22 | 70,175 | +0.07(+0.41%) |
Apr 28, 2021 | 17.10 | 17.23 | 17.05 | 17.15 | 109,532 | +0.04(+0.23%) |
Apr 27, 2021 | 17.22 | 17.28 | 17.00 | 17.11 | 86,091 | -0.12(-0.70%) |
Apr 26, 2021 | 17.34 | 17.65 | 17.19 | 17.23 | 87,119 | +0.04(+0.23%) |
Apr 23, 2021 | 17.00 | 17.25 | 16.51 | 17.19 | 77,200 | +0.21(+1.24%) |
Apr 22, 2021 | 17.35 | 17.45 | 16.97 | 16.98 | 176,684 | -0.24(-1.39%) |
Apr 21, 2021 | 16.44 | 17.27 | 16.17 | 17.22 | 155,035 | +0.59(+3.55%) |
Apr 20, 2021 | 17.12 | 17.40 | 16.52 | 16.63 | 194,969 | -0.58(-3.37%) |
Apr 19, 2021 | 17.27 | 17.42 | 16.97 | 17.21 | 199,492 | -0.15(-0.86%) |
Apr 16, 2021 | 17.31 | 17.41 | 16.89 | 17.36 | 124,100 | +0.26(+1.52%) |
Apr 15, 2021 | 17.84 | 17.85 | 16.94 | 17.10 | 182,045 | -0.49(-2.79%) |
Apr 14, 2021 | 17.64 | 18.07 | 17.52 | 17.59 | 71,783 | +0.02(+0.11%) |
Apr 13, 2021 | 18.03 | 18.03 | 17.44 | 17.57 | 159,535 | -0.72(-3.94%) |
Apr 12, 2021 | 18.62 | 18.62 | 17.70 | 18.29 | 113,800 | -0.07(-0.38%) |
Apr 09, 2021 | 18.49 | 18.87 | 18.03 | 18.36 | 132,100 | -0.03(-0.16%) |
Apr 08, 2021 | 18.31 | 18.40 | 17.90 | 18.39 | 97,166 | +0.19(+1.04%) |
Apr 07, 2021 | 18.41 | 18.41 | 18.09 | 18.20 | 144,657 | -0.23(-1.25%) |
Apr 06, 2021 | 18.40 | 18.78 | 18.37 | 18.43 | 154,382 | -0.08(-0.43%) |
Apr 05, 2021 | 18.43 | 18.64 | 18.20 | 18.51 | 123,264 | +0.27(+1.48%) |
Apr 01, 2021 | 18.22 | 18.49 | 17.95 | 18.24 | 218,900 | +0.20(+1.11%) |
Mar 31, 2021 | 18.10 | 18.22 | 17.81 | 18.04 | 325,683 | +0.07(+0.39%) |
Mar 30, 2021 | 17.54 | 18.27 | 17.40 | 17.97 | 196,007 | +0.50(+2.86%) |
Mar 29, 2021 | 17.17 | 17.80 | 17.08 | 17.47 | 194,132 | +0.14(+0.81%) |
Mar 26, 2021 | 17.69 | 17.94 | 17.00 | 17.33 | 170,400 | +0.07(+0.41%) |
Mar 25, 2021 | 16.34 | 17.36 | 15.97 | 17.26 | 232,800 | +0.60(+3.60%) |
Mar 24, 2021 | 17.29 | 18.02 | 16.65 | 16.66 | 231,987 | -0.37(-2.17%) |
Mar 23, 2021 | 18.18 | 18.18 | 16.80 | 17.03 | 316,101 | -1.39(-7.55%) |
Mar 22, 2021 | 18.76 | 18.83 | 18.04 | 18.42 | 286,435 | -0.36(-1.92%) |
Mar 19, 2021 | 19.16 | 19.30 | 18.11 | 18.78 | 485,200 | -0.22(-1.16%) |
Mar 18, 2021 | 18.59 | 19.57 | 17.86 | 19.00 | 426,509 | +0.35(+1.88%) |
Mar 17, 2021 | 17.73 | 18.65 | 17.58 | 18.65 | 205,815 | +0.88(+4.95%) |
Mar 16, 2021 | 17.95 | 17.95 | 17.23 | 17.77 | 267,690 | -0.10(-0.56%) |
Mar 15, 2021 | 18.68 | 18.95 | 17.61 | 17.87 | 438,150 | -0.54(-2.93%) |
Mar 12, 2021 | 17.34 | 18.58 | 17.34 | 18.41 | 296,600 | +1.17(+6.79%) |
Mar 11, 2021 | 16.70 | 17.25 | 16.40 | 17.24 | 181,392 | +0.72(+4.36%) |
Mar 10, 2021 | 16.14 | 17.05 | 15.84 | 16.52 | 298,225 | +0.91(+5.83%) |
Mar 09, 2021 | 15.67 | 15.99 | 15.38 | 15.61 | 216,056 | -0.18(-1.14%) |
Mar 08, 2021 | 15.88 | 16.32 | 15.41 | 15.79 | 237,144 | +0.02(+0.13%) |
Mar 05, 2021 | 16.10 | 16.33 | 14.79 | 15.77 | 281,900 | -0.01(-0.06%) |
Mar 04, 2021 | 16.42 | 17.16 | 15.12 | 15.78 | 356,184 | -0.60(-3.66%) |
Mar 03, 2021 | 15.72 | 17.08 | 15.69 | 16.38 | 344,875 | +0.80(+5.13%) |
Mar 02, 2021 | 16.32 | 16.74 | 15.58 | 15.58 | 196,664 | -0.87(-5.26%) |
Mar 01, 2021 | 16.39 | 16.67 | 16.10 | 16.45 | 227,437 | +0.64(+4.08%) |
Feb 26, 2021 | 16.43 | 16.61 | 15.52 | 15.80 | 355,300 | -0.50(-3.07%) |
Feb 25, 2021 | 17.69 | 17.69 | 16.05 | 16.30 | 392,534 | -1.27(-7.23%) |
Feb 24, 2021 | 16.08 | 17.65 | 15.98 | 17.57 | 385,544 | +1.62(+10.16%) |
Feb 23, 2021 | 16.80 | 17.00 | 14.87 | 15.95 | 627,666 | -1.57(-8.96%) |
Feb 22, 2021 | 16.54 | 17.77 | 16.53 | 17.52 | 294,882 | +0.92(+5.54%) |
Feb 19, 2021 | 16.47 | 16.83 | 16.33 | 16.60 | 152,900 | +0.35(+2.15%) |
Feb 18, 2021 | 16.67 | 16.90 | 16.10 | 16.25 | 201,865 | -0.52(-3.10%) |
Feb 17, 2021 | 16.20 | 16.80 | 15.67 | 16.77 | 224,009 | +0.63(+3.90%) |
Feb 16, 2021 | 16.00 | 16.25 | 15.83 | 16.14 | 228,352 | +0.40(+2.54%) |
Feb 12, 2021 | 15.55 | 15.95 | 15.29 | 15.74 | 244,500 | +0.18(+1.16%) |
Feb 11, 2021 | 15.36 | 15.83 | 15.05 | 15.56 | 250,894 | +0.21(+1.37%) |
Feb 10, 2021 | 15.40 | 15.68 | 15.20 | 15.35 | 243,016 | +0.18(+1.19%) |
Feb 09, 2021 | 14.81 | 15.29 | 14.44 | 15.17 | 481,279 | +0.36(+2.43%) |
Feb 08, 2021 | 14.29 | 14.84 | 14.14 | 14.81 | 386,626 | +0.73(+5.18%) |
Feb 05, 2021 | 14.26 | 14.31 | 13.99 | 14.08 | 148,600 | +0.07(+0.50%) |
Feb 04, 2021 | 13.76 | 14.08 | 13.64 | 14.01 | 183,186 | +0.40(+2.94%) |
Feb 03, 2021 | 13.16 | 13.65 | 13.16 | 13.61 | 211,986 | +0.52(+3.97%) |
Feb 02, 2021 | 12.58 | 13.15 | 12.31 | 13.09 | 206,758 | +0.80(+6.51%) |
Feb 01, 2021 | 12.59 | 12.80 | 12.11 | 12.29 | 278,311 | -0.17(-1.36%) |
Jan 29, 2021 | 13.50 | 13.50 | 12.41 | 12.46 | 285,600 | -0.89(-6.67%) |
Jan 28, 2021 | 13.78 | 13.96 | 13.11 | 13.35 | 333,630 | -0.18(-1.33%) |
Jan 27, 2021 | 14.01 | 14.31 | 13.46 | 13.53 | 358,824 | -0.86(-5.98%) |
Jan 26, 2021 | 14.29 | 14.61 | 14.15 | 14.39 | 441,537 | +0.36(+2.57%) |
Jan 25, 2021 | 14.64 | 14.66 | 13.89 | 14.03 | 931,969 | -0.64(-4.36%) |
Jan 22, 2021 | 14.23 | 14.80 | 14.03 | 14.67 | 274,100 | +0.22(+1.52%) |
Jan 21, 2021 | 14.55 | 14.55 | 14.07 | 14.45 | 384,806 | -0.05(-0.34%) |
Jan 20, 2021 | 14.58 | 14.64 | 14.41 | 14.50 | 233,794 | -0.02(-0.14%) |
Jan 19, 2021 | 14.42 | 14.56 | 14.24 | 14.52 | 241,534 | +0.38(+2.69%) |
Jan 15, 2021 | 14.07 | 14.18 | 13.80 | 14.14 | 334,100 | -0.24(-1.67%) |
Jan 14, 2021 | 14.25 | 14.72 | 14.09 | 14.38 | 412,749 | +0.38(+2.71%) |
Jan 13, 2021 | 13.31 | 14.09 | 13.22 | 14.00 | 376,280 | +0.61(+4.56%) |
Jan 12, 2021 | 12.97 | 13.42 | 12.97 | 13.39 | 176,761 | +0.48(+3.72%) |
Jan 11, 2021 | 12.85 | 13.38 | 12.80 | 12.91 | 177,886 | -0.23(-1.75%) |
Jan 08, 2021 | 12.92 | 13.18 | 12.45 | 13.14 | 321,600 | +0.43(+3.38%) |
Jan 07, 2021 | 13.12 | 13.20 | 12.65 | 12.71 | 163,439 | -0.31(-2.38%) |
Jan 06, 2021 | 12.77 | 13.44 | 12.58 | 13.02 | 460,899 | +0.55(+4.41%) |
Jan 05, 2021 | 12.12 | 12.70 | 12.12 | 12.47 | 207,113 | +0.33(+2.72%) |
Jan 04, 2021 | 13.34 | 13.34 | 12.00 | 12.14 | 262,401 | -1.09(-8.24%) |
Dec 31, 2020 | 13.23 | 13.23 | 13.23 | 191,443 | +0.08(+0.61%) | |
Dec 30, 2020 | 12.82 | 13.40 | 12.82 | 13.15 | 191,443 | +0.40(+3.14%) |
Dec 29, 2020 | 13.65 | 13.65 | 12.58 | 12.75 | 310,839 | -0.89(-6.52%) |
Dec 28, 2020 | 13.25 | 14.11 | 13.21 | 13.64 | 353,658 | +0.56(+4.28%) |
Dec 24, 2020 | 13.03 | 13.50 | 12.75 | 13.08 | 381,500 | -0.01(-0.08%) |
Dec 23, 2020 | 12.13 | 13.13 | 12.00 | 13.09 | 379,863 | +1.14(+9.54%) |
Dec 22, 2020 | 12.12 | 12.17 | 11.71 | 11.95 | 205,641 | -0.03(-0.25%) |
Dec 21, 2020 | 11.85 | 12.29 | 11.79 | 11.98 | 437,137 | -0.42(-3.39%) |
Dec 18, 2020 | 12.28 | 12.59 | 12.03 | 12.40 | 516,000 | +0.14(+1.14%) |
Dec 17, 2020 | 11.93 | 12.37 | 11.80 | 12.26 | 260,327 | +0.31(+2.59%) |
Dec 16, 2020 | 12.13 | 12.34 | 11.71 | 11.95 | 287,538 | -0.14(-1.16%) |
Dec 15, 2020 | 11.79 | 12.17 | 11.57 | 12.09 | 236,124 | +0.45(+3.87%) |
Dec 14, 2020 | 11.91 | 12.22 | 11.59 | 11.64 | 229,992 | -0.04(-0.34%) |
Dec 11, 2020 | 12.03 | 12.03 | 11.48 | 11.68 | 270,000 | -0.44(-3.63%) |
Dec 10, 2020 | 12.01 | 12.34 | 11.92 | 12.12 | 316,206 | -0.08(-0.66%) |
Dec 09, 2020 | 12.83 | 12.95 | 11.78 | 12.20 | 353,982 | -0.42(-3.33%) |
Dec 08, 2020 | 12.36 | 12.73 | 12.22 | 12.62 | 354,709 | +0.14(+1.12%) |
Dec 07, 2020 | 13.12 | 13.24 | 12.36 | 12.48 | 456,241 | -0.67(-5.10%) |
Dec 04, 2020 | 12.90 | 13.18 | 12.65 | 13.15 | 381,200 | +0.46(+3.62%) |
Dec 03, 2020 | 12.86 | 12.94 | 12.31 | 12.69 | 430,709 | +0.19(+1.52%) |
Dec 02, 2020 | 11.80 | 12.59 | 11.50 | 12.50 | 393,948 | +0.48(+3.99%) |