Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2021 | 20.26 | 0 | +0.02(+0.10%) | |||
Nov 26, 2021 | 20.23 | 20.25 | 20.23 | 20.24 | 1,725,495 | -0.01(-0.05%) |
Nov 24, 2021 | 20.23 | 20.25 | 20.23 | 20.25 | 1,418,561 | +0.02(+0.10%) |
Nov 23, 2021 | 20.24 | 20.24 | 20.23 | 20.23 | 1,214,895 | -0.01(-0.05%) |
Nov 22, 2021 | 20.23 | 20.24 | 20.22 | 20.24 | 1,191,885 | +0.01(+0.05%) |
Nov 19, 2021 | 20.23 | 20.24 | 20.22 | 20.23 | 1,463,715 | +0.00(+0.00%) |
Nov 18, 2021 | 20.23 | 20.24 | 20.23 | 20.23 | 961,132 | -0.01(-0.05%) |
Nov 17, 2021 | 20.23 | 20.24 | 20.23 | 20.24 | 631,902 | +0.01(+0.05%) |
Nov 16, 2021 | 20.22 | 20.24 | 20.22 | 20.23 | 556,676 | -0.01(-0.05%) |
Nov 15, 2021 | 20.23 | 20.24 | 20.23 | 20.24 | 344,746 | +0.01(+0.05%) |
Nov 12, 2021 | 20.22 | 20.24 | 20.22 | 20.23 | 555,771 | -0.01(-0.05%) |
Nov 11, 2021 | 20.22 | 20.24 | 20.20 | 20.24 | 1,136,451 | +0.02(+0.10%) |
Nov 10, 2021 | 20.23 | 20.22 | 917,899 | -0.01(-0.05%) | ||
Nov 09, 2021 | 20.23 | 20.23 | 20.21 | 20.23 | 1,714,924 | +0.01(+0.05%) |
Nov 08, 2021 | 20.23 | 20.24 | 20.22 | 20.22 | 708,997 | -0.01(-0.05%) |
Nov 05, 2021 | 20.21 | 20.24 | 20.20 | 20.23 | 1,450,588 | +0.01(+0.05%) |
Nov 04, 2021 | 20.23 | 20.23 | 20.22 | 20.22 | 634,308 | +0.00(+0.00%) |
Nov 03, 2021 | 20.20 | 20.23 | 20.20 | 20.22 | 1,561,060 | +0.06(+0.30%) |
Nov 02, 2021 | 20.19 | 20.19 | 20.15 | 20.16 | 898,345 | -0.02(-0.10%) |
Nov 01, 2021 | 20.13 | 20.18 | 20.18 | 20.18 | 679,012 | +0.00(+0.00%) |
Oct 29, 2021 | 20.18 | 20.18 | 20.15 | 20.18 | 1,284,417 | +0.01(+0.05%) |
Oct 28, 2021 | 20.19 | 20.19 | 20.16 | 20.17 | 523,347 | +0.00(+0.00%) |
Oct 27, 2021 | 20.19 | 20.18 | 20.16 | 20.17 | 433,144 | -0.01(-0.05%) |
Oct 26, 2021 | 20.16 | 20.18 | 661,064 | +0.01(+0.05%) | ||
Oct 25, 2021 | 20.16 | 20.19 | 20.16 | 20.17 | 808,475 | +0.00(+0.00%) |
Oct 22, 2021 | 20.20 | 20.20 | 20.15 | 20.17 | 966,055 | +0.00(+0.00%) |
Oct 21, 2021 | 20.18 | 20.19 | 20.15 | 20.17 | 479,799 | -0.01(-0.05%) |
Oct 20, 2021 | 20.16 | 20.18 | 20.13 | 20.18 | 468,985 | +0.01(+0.05%) |
Oct 19, 2021 | 20.15 | 20.18 | 20.14 | 20.17 | 875,483 | +0.02(+0.10%) |
Oct 18, 2021 | 20.12 | 20.15 | 20.12 | 20.15 | 2,095,519 | +0.03(+0.15%) |
Oct 15, 2021 | 20.23 | 20.25 | 20.12 | 20.12 | 1,263,220 | -0.01(-0.05%) |
Oct 14, 2021 | 20.15 | 20.15 | 20.12 | 20.13 | 696,256 | -0.02(-0.10%) |
Oct 13, 2021 | 20.14 | 20.15 | 20.11 | 20.15 | 1,139,481 | +0.00(+0.00%) |
Oct 12, 2021 | 20.15 | 20.15 | 20.11 | 20.15 | 408,080 | +0.04(+0.20%) |
Oct 11, 2021 | 20.18 | 20.18 | 20.10 | 20.11 | 496,204 | -0.06(-0.30%) |
Oct 08, 2021 | 20.09 | 20.18 | 20.09 | 20.17 | 2,788,372 | +0.08(+0.40%) |
Oct 07, 2021 | 20.11 | 20.12 | 20.08 | 20.09 | 1,339,888 | -0.02(-0.10%) |
Oct 06, 2021 | 20.08 | 20.13 | 20.06 | 20.11 | 647,836 | +0.03(+0.15%) |
Oct 05, 2021 | 20.11 | 20.11 | 20.04 | 20.08 | 1,075,005 | -0.05(-0.25%) |
Oct 04, 2021 | 20.06 | 20.12 | 20.05 | 20.13 | 611,063 | +0.07(+0.35%) |
Oct 01, 2021 | 20.06 | 20.10 | 20.04 | 20.06 | 915,530 | +0.02(+0.10%) |
Sep 30, 2021 | 20.08 | 20.10 | 20.03 | 20.04 | 964,011 | -0.02(-0.10%) |
Sep 29, 2021 | 20.07 | 20.10 | 20.05 | 20.06 | 371,642 | -0.01(-0.05%) |
Sep 28, 2021 | 20.00 | 20.08 | 20.00 | 20.07 | 696,966 | +0.06(+0.30%) |
Sep 27, 2021 | 20.07 | 20.08 | 20.00 | 20.01 | 792,766 | -0.05(-0.25%) |
Sep 24, 2021 | 20.02 | 20.07 | 20.02 | 20.06 | 321,644 | +0.02(+0.10%) |
Sep 23, 2021 | 20.02 | 20.05 | 20.00 | 20.04 | 423,488 | +0.03(+0.15%) |
Sep 22, 2021 | 20.02 | 20.11 | 19.99 | 20.01 | 712,720 | +0.01(+0.05%) |
Sep 21, 2021 | 20.00 | 20.02 | 19.99 | 20.00 | 585,383 | -0.01(-0.05%) |
Sep 20, 2021 | 20.02 | 20.03 | 19.97 | 20.01 | 1,910,759 | -0.02(-0.10%) |
Sep 17, 2021 | 19.93 | 20.05 | 19.93 | 20.03 | 1,615,423 | +0.02(+0.10%) |
Sep 16, 2021 | 20.00 | 20.02 | 19.98 | 20.01 | 583,938 | -0.01(-0.05%) |
Sep 15, 2021 | 19.97 | 20.04 | 19.97 | 20.02 | 523,641 | +0.00(+0.00%) |
Sep 14, 2021 | 20.02 | 20.04 | 20.01 | 20.02 | 871,052 | +0.01(+0.05%) |
Sep 13, 2021 | 19.98 | 20.05 | 19.97 | 20.01 | 1,119,836 | +0.04(+0.20%) |
Sep 10, 2021 | 19.99 | 20.02 | 19.97 | 19.97 | 629,246 | -0.01(-0.05%) |
Sep 09, 2021 | 19.98 | 20.03 | 19.96 | 19.98 | 629,328 | +0.01(+0.05%) |
Sep 08, 2021 | 19.97 | 19.99 | 19.95 | 19.97 | 1,088,624 | -0.01(-0.05%) |
Sep 07, 2021 | 20.00 | 20.00 | 19.97 | 19.98 | 840,238 | -0.01(-0.05%) |
Sep 03, 2021 | 19.99 | 20.02 | 19.99 | 19.99 | 789,179 | -0.01(-0.05%) |
Sep 02, 2021 | 19.94 | 20.01 | 19.94 | 20.00 | 674,979 | +0.06(+0.30%) |
Sep 01, 2021 | 19.99 | 20.00 | 19.94 | 19.94 | 970,445 | -0.03(-0.15%) |
Aug 31, 2021 | 19.93 | 20.01 | 19.92 | 19.97 | 2,185,697 | +0.05(+0.25%) |
Aug 30, 2021 | 19.96 | 19.96 | 19.92 | 19.92 | 850,302 | -0.02(-0.10%) |
Aug 27, 2021 | 19.93 | 19.97 | 19.92 | 19.94 | 865,636 | +0.02(+0.10%) |
Aug 26, 2021 | 19.93 | 19.94 | 19.90 | 19.92 | 974,512 | -0.01(-0.05%) |
Aug 25, 2021 | 19.93 | 19.95 | 19.87 | 19.93 | 802,223 | +0.03(+0.15%) |
Aug 24, 2021 | 19.94 | 19.94 | 19.90 | 19.90 | 565,652 | -0.04(-0.20%) |
Aug 23, 2021 | 19.94 | 19.95 | 19.90 | 19.94 | 520,960 | -0.02(-0.10%) |
Aug 20, 2021 | 19.89 | 19.97 | 19.86 | 19.96 | 1,144,296 | +0.06(+0.30%) |
Aug 19, 2021 | 19.88 | 19.90 | 19.81 | 19.90 | 2,690,881 | -0.03(-0.15%) |
Aug 18, 2021 | 19.89 | 19.95 | 19.88 | 19.93 | 762,108 | +0.06(+0.30%) |
Aug 17, 2021 | 19.89 | 19.90 | 19.77 | 19.87 | 1,494,174 | -0.02(-0.10%) |
Aug 16, 2021 | 19.88 | 19.93 | 19.86 | 19.89 | 741,858 | +0.00(+0.00%) |
Aug 13, 2021 | 19.91 | 19.93 | 19.88 | 19.89 | 654,765 | -0.01(-0.05%) |
Aug 12, 2021 | 19.94 | 19.97 | 19.89 | 19.90 | 1,077,526 | -0.01(-0.05%) |
Aug 11, 2021 | 19.95 | 19.95 | 19.88 | 19.91 | 1,407,380 | -0.03(-0.15%) |
Aug 10, 2021 | 19.92 | 19.97 | 19.92 | 19.94 | 566,451 | -0.01(-0.05%) |
Aug 09, 2021 | 19.92 | 19.96 | 19.89 | 19.95 | 761,806 | +0.03(+0.15%) |
Aug 06, 2021 | 19.92 | 19.98 | 19.92 | 19.92 | 1,110,204 | +0.03(+0.15%) |
Aug 05, 2021 | 19.87 | 19.93 | 19.83 | 19.89 | 958,525 | +0.02(+0.10%) |
Aug 04, 2021 | 19.87 | 19.90 | 19.82 | 19.87 | 1,935,708 | +0.01(+0.05%) |
Aug 03, 2021 | 19.97 | 19.97 | 19.86 | 19.86 | 1,687,155 | -0.11(-0.55%) |
Aug 02, 2021 | 19.97 | 20.04 | 19.92 | 19.97 | 1,120,890 | -0.05(-0.25%) |
Jul 30, 2021 | 19.89 | 20.05 | 19.86 | 20.02 | 2,155,263 | +0.15(+0.75%) |
Jul 29, 2021 | 19.92 | 19.97 | 19.85 | 19.87 | 3,392,519 | -0.05(-0.25%) |
Jul 28, 2021 | 19.95 | 20.03 | 19.88 | 19.92 | 2,118,209 | +0.00(+0.00%) |
Jul 27, 2021 | 19.87 | 19.96 | 19.86 | 19.92 | 2,198,632 | -0.03(-0.15%) |
Jul 26, 2021 | 19.92 | 20.02 | 19.92 | 19.95 | 1,456,727 | +0.02(+0.10%) |
Jul 23, 2021 | 19.89 | 19.98 | 19.89 | 19.93 | 2,071,288 | +0.05(+0.25%) |
Jul 22, 2021 | 20.00 | 20.06 | 19.87 | 19.88 | 3,333,522 | -0.18(-0.89%) |
Jul 21, 2021 | 19.92 | 20.08 | 19.89 | 20.06 | 2,898,469 | +0.18(+0.90%) |
Jul 20, 2021 | 19.91 | 20.00 | 19.82 | 19.88 | 3,376,301 | -0.01(-0.05%) |
Jul 19, 2021 | 19.87 | 19.94 | 19.68 | 19.89 | 9,289,317 | -0.04(-0.20%) |
Jul 16, 2021 | 19.84 | 19.93 | 19.83 | 19.93 | 6,335,874 | +0.10(+0.50%) |
Jul 15, 2021 | 19.84 | 19.91 | 19.78 | 19.83 | 11,796,667 | -0.04(-0.20%) |
Jul 14, 2021 | 19.83 | 19.92 | 19.77 | 19.87 | 28,799,660 | +1.36(+7.37%) |
Jul 13, 2021 | 18.63 | 18.70 | 18.37 | 18.51 | 683,016 | -0.19(-1.01%) |
Jul 12, 2021 | 17.70 | 18.86 | 17.60 | 18.70 | 1,664,675 | +1.02(+5.75%) |
Jul 09, 2021 | 17.57 | 17.72 | 17.43 | 17.68 | 416,853 | +0.29(+1.66%) |
Jul 08, 2021 | 17.46 | 17.77 | 17.33 | 17.39 | 766,938 | -0.47(-2.62%) |
Jul 07, 2021 | 17.71 | 17.92 | 17.63 | 17.86 | 551,078 | +0.18(+1.01%) |
Jul 06, 2021 | 17.65 | 17.86 | 17.50 | 17.68 | 811,260 | -0.01(-0.06%) |
Jul 02, 2021 | 17.72 | 17.99 | 17.55 | 17.69 | 705,246 | -0.01(-0.06%) |
Jul 01, 2021 | 17.62 | 17.70 | 17.40 | 17.70 | 914,003 | +0.16(+0.91%) |
Jun 30, 2021 | 17.54 | 17.62 | 17.29 | 17.54 | 632,631 | -0.12(-0.68%) |
Jun 29, 2021 | 17.73 | 17.76 | 17.54 | 17.66 | 605,968 | +0.03(+0.17%) |
Jun 28, 2021 | 17.56 | 17.65 | 17.33 | 17.63 | 915,038 | -0.03(-0.17%) |
Jun 25, 2021 | 17.75 | 17.94 | 17.66 | 17.66 | 4,278,487 | -0.08(-0.45%) |
Jun 24, 2021 | 17.47 | 17.78 | 17.36 | 17.74 | 825,620 | +0.35(+2.00%) |
Jun 23, 2021 | 17.48 | 17.56 | 17.24 | 17.39 | 770,054 | -0.09(-0.51%) |
Jun 22, 2021 | 17.05 | 17.54 | 16.85 | 17.48 | 732,934 | +0.40(+2.32%) |
Jun 21, 2021 | 16.86 | 17.20 | 16.80 | 17.08 | 686,592 | +0.28(+1.65%) |
Jun 18, 2021 | 16.78 | 16.91 | 16.67 | 16.81 | 1,820,310 | -0.20(-1.17%) |
Jun 17, 2021 | 17.19 | 17.25 | 16.82 | 17.00 | 944,125 | -0.26(-1.49%) |
Jun 16, 2021 | 17.40 | 17.40 | 17.02 | 17.26 | 1,083,959 | -0.13(-0.74%) |
Jun 15, 2021 | 17.13 | 17.44 | 17.10 | 17.39 | 652,287 | +0.29(+1.68%) |
Jun 14, 2021 | 17.41 | 17.44 | 16.67 | 17.10 | 2,028,843 | -0.40(-2.27%) |
Jun 11, 2021 | 17.40 | 17.51 | 16.72 | 17.50 | 1,491,773 | +0.17(+0.97%) |
Jun 10, 2021 | 17.35 | 17.55 | 17.05 | 17.33 | 1,537,717 | -0.16(-0.91%) |
Jun 09, 2021 | 15.66 | 17.61 | 15.59 | 17.49 | 4,398,549 | +2.76(+18.71%) |
Jun 08, 2021 | 14.67 | 14.85 | 14.59 | 14.73 | 526,271 | +0.09(+0.61%) |
Jun 07, 2021 | 14.77 | 14.82 | 14.61 | 14.64 | 483,521 | -0.13(-0.87%) |
Jun 04, 2021 | 14.96 | 15.02 | 14.74 | 14.77 | 725,667 | -0.15(-1.00%) |
Jun 03, 2021 | 14.85 | 14.97 | 14.77 | 14.92 | 791,859 | +0.07(+0.47%) |
Jun 02, 2021 | 14.87 | 14.96 | 14.77 | 14.85 | 730,595 | +0.00(+0.00%) |
Jun 01, 2021 | 14.73 | 14.87 | 14.64 | 14.85 | 656,169 | +0.17(+1.15%) |
May 28, 2021 | 14.74 | 14.74 | 14.58 | 14.68 | 354,340 | +0.00(+0.00%) |
May 27, 2021 | 14.67 | 14.81 | 14.65 | 14.68 | 825,209 | +0.16(+1.09%) |
May 26, 2021 | 14.59 | 14.66 | 14.37 | 14.53 | 682,124 | -0.02(-0.14%) |
May 25, 2021 | 15.02 | 15.06 | 14.55 | 14.55 | 464,843 | -0.43(-2.85%) |
May 24, 2021 | 14.99 | 15.09 | 14.92 | 14.97 | 287,562 | +0.00(+0.00%) |
May 21, 2021 | 15.01 | 15.12 | 14.86 | 14.97 | 918,528 | +0.11(+0.73%) |
May 20, 2021 | 14.76 | 14.98 | 14.58 | 14.86 | 1,062,272 | +0.16(+1.08%) |
May 19, 2021 | 14.57 | 14.72 | 14.42 | 14.70 | 720,360 | -0.07(-0.47%) |
May 18, 2021 | 14.98 | 15.05 | 14.76 | 14.77 | 629,849 | -0.21(-1.39%) |
May 17, 2021 | 14.96 | 15.05 | 14.83 | 14.98 | 439,454 | -0.03(-0.20%) |
May 14, 2021 | 14.95 | 15.08 | 14.87 | 15.01 | 334,882 | +0.22(+1.47%) |
May 13, 2021 | 14.46 | 14.90 | 14.43 | 14.79 | 763,835 | +0.37(+2.54%) |
May 12, 2021 | 14.56 | 14.63 | 14.38 | 14.43 | 668,447 | -0.26(-1.76%) |
May 11, 2021 | 14.68 | 14.89 | 14.63 | 14.68 | 579,189 | -0.31(-2.05%) |
May 10, 2021 | 15.23 | 15.47 | 14.99 | 14.99 | 796,530 | -0.22(-1.43%) |
May 07, 2021 | 15.00 | 15.28 | 14.97 | 15.21 | 669,994 | +0.12(+0.79%) |
May 06, 2021 | 15.06 | 15.15 | 14.92 | 15.09 | 829,406 | +0.03(+0.20%) |
May 05, 2021 | 15.07 | 15.14 | 14.85 | 15.06 | 615,720 | +0.09(+0.60%) |
May 04, 2021 | 14.81 | 15.07 | 14.72 | 14.97 | 2,134,814 | +0.15(+1.00%) |
May 03, 2021 | 15.07 | 15.25 | 14.79 | 14.82 | 1,111,944 | -0.09(-0.60%) |
Apr 30, 2021 | 14.08 | 14.95 | 14.03 | 14.91 | 2,648,177 | +1.10(+7.97%) |
Apr 29, 2021 | 13.83 | 14.05 | 13.71 | 13.81 | 575,624 | +0.14(+1.02%) |
Apr 28, 2021 | 13.88 | 13.89 | 13.49 | 13.67 | 712,675 | -0.18(-1.29%) |
Apr 27, 2021 | 13.75 | 13.93 | 13.60 | 13.85 | 573,246 | +0.07(+0.50%) |
Apr 26, 2021 | 13.60 | 13.79 | 13.60 | 13.78 | 554,561 | +0.23(+1.68%) |
Apr 23, 2021 | 13.44 | 13.62 | 13.37 | 13.55 | 431,966 | +0.16(+1.18%) |
Apr 22, 2021 | 13.58 | 13.63 | 13.31 | 13.40 | 715,783 | -0.11(-0.81%) |
Apr 21, 2021 | 13.30 | 13.62 | 13.30 | 13.50 | 567,101 | +0.19(+1.41%) |
Apr 20, 2021 | 13.36 | 13.40 | 13.08 | 13.32 | 693,045 | -0.05(-0.37%) |
Apr 19, 2021 | 13.65 | 13.75 | 13.31 | 13.37 | 478,124 | -0.33(-2.39%) |
Apr 16, 2021 | 13.73 | 13.80 | 13.55 | 13.69 | 1,072,301 | +0.04(+0.29%) |
Apr 15, 2021 | 13.59 | 13.67 | 13.44 | 13.65 | 460,433 | +0.20(+1.47%) |
Apr 14, 2021 | 13.38 | 13.58 | 13.38 | 13.45 | 476,106 | +0.08(+0.59%) |
Apr 13, 2021 | 13.54 | 13.55 | 13.31 | 13.38 | 368,417 | -0.23(-1.68%) |
Apr 12, 2021 | 13.75 | 13.84 | 13.55 | 13.60 | 370,581 | -0.15(-1.08%) |
Apr 09, 2021 | 13.67 | 13.77 | 13.56 | 13.75 | 541,597 | +0.11(+0.80%) |
Apr 08, 2021 | 13.57 | 13.65 | 13.35 | 13.64 | 500,158 | +0.10(+0.73%) |
Apr 07, 2021 | 13.81 | 13.88 | 13.48 | 13.54 | 432,056 | -0.27(-1.94%) |
Apr 06, 2021 | 13.71 | 13.88 | 13.71 | 13.81 | 450,039 | +0.07(+0.51%) |
Apr 05, 2021 | 13.88 | 13.98 | 13.68 | 13.74 | 552,228 | -0.10(-0.72%) |
Apr 01, 2021 | 13.83 | 13.87 | 13.66 | 13.84 | 485,117 | +0.10(+0.72%) |
Mar 31, 2021 | 13.73 | 13.87 | 13.65 | 13.74 | 858,020 | +0.05(+0.36%) |
Mar 30, 2021 | 13.50 | 13.79 | 13.42 | 13.69 | 644,211 | +0.21(+1.54%) |
Mar 29, 2021 | 13.75 | 13.95 | 13.44 | 13.48 | 1,090,790 | -0.39(-2.79%) |
Mar 26, 2021 | 13.58 | 13.88 | 13.49 | 13.87 | 1,841,833 | +0.42(+3.10%) |
Mar 25, 2021 | 13.18 | 13.57 | 12.98 | 13.45 | 1,174,729 | +0.17(+1.27%) |
Mar 24, 2021 | 13.39 | 13.74 | 13.29 | 13.29 | 1,154,515 | -0.02(-0.15%) |
Mar 23, 2021 | 13.56 | 13.65 | 13.21 | 13.31 | 999,520 | -0.35(-2.60%) |
Mar 22, 2021 | 13.86 | 13.92 | 13.52 | 13.66 | 1,495,283 | -0.30(-2.12%) |
Mar 19, 2021 | 14.21 | 14.29 | 13.87 | 13.96 | 1,959,241 | -0.29(-2.01%) |
Mar 18, 2021 | 14.59 | 14.73 | 14.15 | 14.24 | 723,543 | -0.40(-2.76%) |
Mar 17, 2021 | 14.55 | 14.67 | 14.36 | 14.65 | 800,403 | +0.07(+0.47%) |
Mar 16, 2021 | 14.75 | 14.83 | 14.48 | 14.58 | 949,857 | -0.14(-0.94%) |
Mar 15, 2021 | 14.78 | 14.83 | 14.42 | 14.72 | 1,111,742 | -0.16(-1.06%) |
Mar 12, 2021 | 14.66 | 14.91 | 14.62 | 14.87 | 526,969 | +0.17(+1.14%) |
Mar 11, 2021 | 14.76 | 14.79 | 14.55 | 14.71 | 519,205 | +0.11(+0.74%) |
Mar 10, 2021 | 14.19 | 14.66 | 14.17 | 14.60 | 593,547 | +0.46(+3.28%) |
Mar 09, 2021 | 14.36 | 14.49 | 14.12 | 14.13 | 891,773 | -0.06(-0.42%) |
Mar 08, 2021 | 14.05 | 14.38 | 13.90 | 14.19 | 981,066 | +0.20(+1.41%) |
Mar 05, 2021 | 14.05 | 14.05 | 13.46 | 14.00 | 980,077 | +0.21(+1.50%) |
Mar 04, 2021 | 13.90 | 14.03 | 13.65 | 13.79 | 1,165,312 | -0.14(-0.99%) |
Mar 03, 2021 | 13.82 | 14.09 | 13.80 | 13.93 | 1,396,556 | +0.11(+0.78%) |
Mar 02, 2021 | 13.99 | 14.13 | 13.58 | 13.82 | 1,167,985 | -0.25(-1.75%) |
Mar 01, 2021 | 14.09 | 14.28 | 13.79 | 14.06 | 970,040 | +0.22(+1.57%) |
Feb 26, 2021 | 13.67 | 14.07 | 13.55 | 13.85 | 914,738 | +0.22(+1.59%) |
Feb 25, 2021 | 14.46 | 14.49 | 13.54 | 13.63 | 1,620,122 | -0.87(-5.98%) |
Feb 24, 2021 | 14.16 | 14.59 | 14.12 | 14.50 | 1,093,376 | +0.33(+2.29%) |
Feb 23, 2021 | 14.44 | 14.53 | 14.14 | 14.17 | 944,240 | -0.10(-0.69%) |
Feb 22, 2021 | 14.12 | 14.53 | 14.08 | 14.27 | 1,341,287 | +0.20(+1.40%) |
Feb 19, 2021 | 13.73 | 14.25 | 12.84 | 14.07 | 3,034,689 | -0.13(-0.90%) |
Feb 18, 2021 | 14.43 | 14.66 | 14.17 | 14.20 | 1,203,473 | -0.23(-1.57%) |
Feb 17, 2021 | 14.53 | 14.68 | 14.25 | 14.43 | 898,123 | -0.29(-1.94%) |
Feb 16, 2021 | 15.08 | 15.28 | 14.65 | 14.72 | 805,579 | -0.35(-2.35%) |
Feb 12, 2021 | 15.04 | 15.23 | 14.90 | 15.07 | 767,118 | +0.07(+0.46%) |
Feb 11, 2021 | 14.70 | 15.34 | 14.64 | 15.00 | 1,897,869 | +0.36(+2.49%) |
Feb 10, 2021 | 14.76 | 14.89 | 14.58 | 14.64 | 543,728 | -0.11(-0.74%) |
Feb 09, 2021 | 14.58 | 14.76 | 14.44 | 14.75 | 637,797 | +0.19(+1.29%) |
Feb 08, 2021 | 14.38 | 14.59 | 14.32 | 14.56 | 985,874 | +0.29(+2.00%) |
Feb 05, 2021 | 14.58 | 14.61 | 14.18 | 14.27 | 684,227 | -0.19(-1.30%) |
Feb 04, 2021 | 14.41 | 14.63 | 14.39 | 14.46 | 1,411,948 | +0.16(+1.10%) |
Feb 03, 2021 | 14.33 | 14.48 | 14.13 | 14.30 | 666,066 | -0.11(-0.75%) |
Feb 02, 2021 | 14.77 | 14.79 | 14.41 | 14.41 | 695,007 | -0.28(-1.88%) |
Feb 01, 2021 | 14.09 | 14.75 | 14.08 | 14.69 | 986,344 | +0.74(+5.30%) |
Jan 29, 2021 | 13.76 | 14.24 | 13.70 | 13.95 | 853,560 | +0.12(+0.86%) |
Jan 28, 2021 | 13.76 | 14.01 | 13.56 | 13.83 | 730,758 | +0.26(+1.89%) |
Jan 27, 2021 | 13.91 | 14.02 | 13.47 | 13.57 | 1,020,361 | -0.64(-4.51%) |
Jan 26, 2021 | 14.48 | 14.49 | 14.10 | 14.21 | 481,407 | -0.16(-1.10%) |
Jan 25, 2021 | 14.24 | 14.46 | 14.06 | 14.37 | 593,285 | +0.06(+0.41%) |
Jan 22, 2021 | 14.13 | 14.32 | 13.94 | 14.31 | 461,123 | +0.05(+0.34%) |
Jan 21, 2021 | 14.55 | 14.64 | 14.04 | 14.26 | 787,060 | -0.25(-1.70%) |
Jan 20, 2021 | 14.31 | 14.52 | 14.31 | 14.51 | 711,831 | +0.22(+1.52%) |
Jan 19, 2021 | 14.14 | 14.45 | 14.09 | 14.29 | 827,460 | +0.21(+1.47%) |
Jan 15, 2021 | 13.70 | 14.08 | 13.65 | 14.08 | 1,230,575 | +0.27(+1.93%) |
Jan 14, 2021 | 13.84 | 14.05 | 13.78 | 13.82 | 739,683 | +0.08(+0.57%) |
Jan 13, 2021 | 13.71 | 13.79 | 13.61 | 13.74 | 631,896 | +0.00(+0.00%) |
Jan 12, 2021 | 13.58 | 13.74 | 13.47 | 13.74 | 631,986 | +0.27(+1.98%) |
Jan 11, 2021 | 13.40 | 13.64 | 13.32 | 13.47 | 626,812 | -0.17(-1.23%) |
Jan 08, 2021 | 13.80 | 13.81 | 13.47 | 13.64 | 685,039 | -0.09(-0.65%) |
Jan 07, 2021 | 13.70 | 13.88 | 13.66 | 13.73 | 704,869 | +0.05(+0.36%) |
Jan 06, 2021 | 13.09 | 13.83 | 13.09 | 13.68 | 1,327,076 | +0.77(+5.95%) |
Jan 05, 2021 | 12.90 | 13.05 | 12.84 | 12.91 | 1,305,359 | -0.04(-0.30%) |
Jan 04, 2021 | 13.01 | 13.40 | 12.85 | 12.95 | 2,724,532 | +0.01(+0.08%) |
Dec 31, 2020 | 12.94 | 12.94 | 12.94 | 764,671 | +0.25(+1.94%) | |
Dec 30, 2020 | 12.81 | 13.01 | 12.69 | 12.70 | 764,671 | -0.09(-0.69%) |
Dec 29, 2020 | 12.97 | 12.97 | 12.72 | 12.78 | 941,650 | -0.09(-0.69%) |
Dec 28, 2020 | 12.91 | 12.97 | 12.78 | 12.87 | 839,759 | +0.07(+0.54%) |
Dec 24, 2020 | 12.62 | 12.82 | 12.53 | 12.80 | 349,328 | +0.11(+0.85%) |
Dec 23, 2020 | 12.66 | 12.78 | 12.62 | 12.70 | 670,374 | +0.15(+1.17%) |
Dec 22, 2020 | 12.45 | 12.58 | 12.34 | 12.55 | 894,376 | +0.07(+0.55%) |
Dec 21, 2020 | 12.66 | 12.71 | 12.22 | 12.48 | 890,252 | -0.41(-3.19%) |
Dec 18, 2020 | 12.96 | 13.01 | 12.74 | 12.89 | 2,215,713 | -0.07(-0.53%) |
Dec 17, 2020 | 12.87 | 12.98 | 12.82 | 12.96 | 1,222,511 | +0.08(+0.61%) |
Dec 16, 2020 | 13.01 | 13.01 | 12.80 | 12.88 | 802,590 | -0.01(-0.08%) |
Dec 15, 2020 | 12.68 | 12.94 | 12.61 | 12.89 | 592,979 | +0.32(+2.57%) |
Dec 14, 2020 | 12.93 | 12.93 | 12.53 | 12.57 | 776,555 | -0.20(-1.53%) |
Dec 11, 2020 | 12.74 | 12.92 | 12.65 | 12.76 | 628,423 | -0.10(-0.76%) |
Dec 10, 2020 | 12.76 | 12.98 | 12.61 | 12.86 | 828,267 | -0.02(-0.15%) |
Dec 09, 2020 | 12.88 | 13.07 | 12.72 | 12.88 | 879,166 | +0.11(+0.84%) |
Dec 08, 2020 | 12.50 | 12.77 | 12.50 | 12.77 | 628,538 | +0.07(+0.54%) |
Dec 07, 2020 | 12.88 | 12.88 | 12.58 | 12.71 | 732,320 | -0.24(-1.89%) |
Dec 04, 2020 | 12.41 | 12.98 | 12.38 | 12.95 | 1,080,243 | +0.71(+5.76%) |
Dec 03, 2020 | 12.21 | 12.60 | 12.12 | 12.24 | 1,285,836 | +0.01(+0.08%) |
Dec 02, 2020 | 12.36 | 12.39 | 12.09 | 12.24 | 848,325 | -0.17(-1.34%) |