Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.42 | 13.61 | 13.37 | 13.53 | 1,684,313 | +0.06(+0.42%) |
Dec 30, 2021 | 13.53 | 13.65 | 13.46 | 13.47 | 1,990,108 | -0.08(-0.62%) |
Dec 29, 2021 | 13.43 | 13.60 | 13.31 | 13.55 | 4,413,947 | +0.18(+1.33%) |
Dec 28, 2021 | 13.39 | 13.61 | 13.37 | 13.38 | 1,689,709 | -0.14(-1.04%) |
Dec 27, 2021 | 13.26 | 13.55 | 13.17 | 13.52 | 3,276,487 | +0.30(+2.27%) |
Dec 23, 2021 | 13.08 | 13.31 | 13.06 | 13.22 | 4,917,842 | +0.22(+1.66%) |
Dec 22, 2021 | 12.94 | 13.02 | 12.84 | 13.00 | 2,133,888 | +0.11(+0.87%) |
Dec 21, 2021 | 12.66 | 12.94 | 12.60 | 12.89 | 4,396,609 | +0.38(+3.08%) |
Dec 20, 2021 | 12.91 | 12.93 | 12.31 | 12.50 | 4,895,513 | -0.53(-4.10%) |
Dec 17, 2021 | 13.17 | 13.23 | 12.92 | 13.04 | 7,228,707 | -0.17(-1.28%) |
Dec 16, 2021 | 13.40 | 13.45 | 13.17 | 13.21 | 4,822,454 | -0.05(-0.35%) |
Dec 15, 2021 | 13.24 | 13.29 | 13.03 | 13.25 | 2,947,272 | +0.04(+0.28%) |
Dec 14, 2021 | 13.23 | 13.49 | 13.16 | 13.22 | 3,486,113 | -0.07(-0.49%) |
Dec 13, 2021 | 13.41 | 13.44 | 13.27 | 13.28 | 3,011,290 | -0.13(-0.98%) |
Dec 10, 2021 | 13.72 | 13.72 | 13.38 | 13.41 | 2,742,493 | -0.17(-1.24%) |
Dec 09, 2021 | 13.46 | 13.64 | 13.31 | 13.58 | 2,644,788 | +0.01(+0.07%) |
Dec 08, 2021 | 13.62 | 13.69 | 13.46 | 13.57 | 3,055,654 | +0.01(+0.07%) |
Dec 07, 2021 | 13.37 | 13.63 | 13.28 | 13.56 | 2,250,031 | +0.23(+1.69%) |
Dec 06, 2021 | 13.46 | 13.55 | 13.31 | 13.34 | 3,884,604 | +0.10(+0.78%) |
Dec 03, 2021 | 13.42 | 13.51 | 13.12 | 13.23 | 4,215,339 | -0.09(-0.70%) |
Dec 02, 2021 | 13.19 | 13.43 | 13.13 | 13.33 | 4,615,466 | +0.23(+1.79%) |
Dec 01, 2021 | 13.54 | 13.70 | 13.08 | 13.09 | 3,726,539 | -0.13(-0.99%) |
Nov 30, 2021 | 13.35 | 13.45 | 13.17 | 13.23 | 3,845,522 | -0.32(-2.35%) |
Nov 29, 2021 | 13.79 | 13.83 | 13.35 | 13.54 | 4,926,636 | -0.08(-0.55%) |
Nov 26, 2021 | 13.88 | 13.88 | 13.37 | 13.62 | 2,194,094 | -0.58(-4.10%) |
Nov 24, 2021 | 14.08 | 14.37 | 14.08 | 14.20 | 2,400,381 | +0.05(+0.33%) |
Nov 23, 2021 | 14.22 | 14.35 | 14.15 | 14.15 | 2,945,857 | -0.03(-0.20%) |
Nov 22, 2021 | 14.17 | 14.41 | 14.14 | 14.18 | 3,583,026 | +0.13(+0.93%) |
Nov 19, 2021 | 13.87 | 14.20 | 13.86 | 14.05 | 3,232,112 | +0.01(+0.07%) |
Nov 18, 2021 | 14.01 | 14.10 | 14.00 | 14.04 | 3,765,816 | +0.06(+0.40%) |
Nov 17, 2021 | 14.08 | 14.25 | 13.94 | 13.99 | 3,617,111 | -0.43(-2.99%) |
Nov 16, 2021 | 14.32 | 14.58 | 14.25 | 14.42 | 2,534,880 | +0.08(+0.52%) |
Nov 15, 2021 | 14.42 | 14.53 | 14.31 | 14.34 | 2,325,961 | +0.04(+0.26%) |
Nov 12, 2021 | 14.44 | 14.49 | 14.20 | 14.30 | 2,561,820 | -0.14(-0.97%) |
Nov 11, 2021 | 14.34 | 14.53 | 14.32 | 14.45 | 1,615,800 | +0.11(+0.79%) |
Nov 10, 2021 | 14.43 | 14.32 | 14.33 | 2,399,201 | -0.06(-0.39%) | |
Nov 09, 2021 | 14.57 | 14.69 | 14.35 | 14.39 | 4,172,358 | -0.27(-1.86%) |
Nov 08, 2021 | 14.79 | 14.89 | 14.60 | 14.66 | 3,042,908 | -0.06(-0.38%) |
Nov 05, 2021 | 14.50 | 14.80 | 14.37 | 14.72 | 2,982,586 | +0.44(+3.07%) |
Nov 04, 2021 | 14.88 | 14.92 | 14.24 | 14.28 | 2,824,309 | -0.59(-3.95%) |
Nov 03, 2021 | 15.26 | 15.34 | 14.80 | 14.87 | 4,548,521 | -0.45(-2.93%) |
Nov 02, 2021 | 15.44 | 15.53 | 15.26 | 15.31 | 2,675,995 | -0.10(-0.67%) |
Nov 01, 2021 | 15.17 | 15.55 | 15.35 | 15.42 | 3,005,468 | +0.34(+2.23%) |
Oct 29, 2021 | 15.11 | 15.23 | 15.02 | 15.08 | 2,318,775 | -0.01(-0.06%) |
Oct 28, 2021 | 14.99 | 15.11 | 14.88 | 15.09 | 3,455,674 | +0.12(+0.81%) |
Oct 27, 2021 | 15.26 | 15.29 | 14.96 | 14.97 | 3,215,749 | -0.37(-2.43%) |
Oct 26, 2021 | 15.36 | 15.34 | 1,970,801 | +0.01(+0.06%) | ||
Oct 25, 2021 | 15.40 | 15.44 | 15.31 | 15.33 | 2,227,974 | -0.06(-0.36%) |
Oct 22, 2021 | 15.33 | 15.48 | 15.31 | 15.39 | 1,811,685 | +0.06(+0.37%) |
Oct 21, 2021 | 15.30 | 15.42 | 15.22 | 15.33 | 2,315,336 | +0.03(+0.18%) |
Oct 20, 2021 | 15.16 | 15.37 | 15.11 | 15.30 | 3,849,277 | +0.07(+0.49%) |
Oct 19, 2021 | 15.33 | 15.34 | 15.16 | 15.23 | 2,245,959 | +0.00(+0.00%) |
Oct 18, 2021 | 15.22 | 15.38 | 15.17 | 15.23 | 2,988,596 | -0.05(-0.31%) |
Oct 15, 2021 | 15.43 | 15.51 | 15.26 | 15.28 | 2,649,429 | -0.03(-0.18%) |
Oct 14, 2021 | 15.12 | 15.35 | 15.03 | 15.30 | 3,665,139 | +0.32(+2.12%) |
Oct 13, 2021 | 15.00 | 15.03 | 14.81 | 14.99 | 2,920,597 | +0.18(+1.20%) |
Oct 12, 2021 | 14.74 | 14.96 | 14.72 | 14.81 | 1,895,711 | +0.03(+0.19%) |
Oct 11, 2021 | 14.82 | 15.07 | 14.77 | 14.78 | 4,219,462 | +0.02(+0.13%) |
Oct 08, 2021 | 14.71 | 14.89 | 14.68 | 14.76 | 2,631,548 | +0.06(+0.38%) |
Oct 07, 2021 | 14.64 | 14.87 | 14.61 | 14.71 | 3,208,308 | +0.13(+0.90%) |
Oct 06, 2021 | 14.43 | 14.58 | 14.18 | 14.58 | 2,690,151 | +0.16(+1.10%) |
Oct 05, 2021 | 14.44 | 14.56 | 14.22 | 14.42 | 2,950,396 | -0.02(-0.13%) |
Oct 04, 2021 | 14.42 | 14.62 | 14.30 | 14.44 | 3,045,728 | +0.01(+0.06%) |
Oct 01, 2021 | 14.03 | 14.51 | 14.03 | 14.43 | 2,768,654 | +0.47(+3.34%) |
Sep 30, 2021 | 14.20 | 14.22 | 13.96 | 13.96 | 2,087,060 | -0.15(-1.06%) |
Sep 29, 2021 | 14.07 | 14.20 | 13.98 | 14.11 | 1,303,184 | +0.06(+0.40%) |
Sep 28, 2021 | 14.30 | 14.36 | 14.04 | 14.05 | 2,022,282 | -0.23(-1.63%) |
Sep 27, 2021 | 14.17 | 14.39 | 14.07 | 14.29 | 1,669,725 | +0.23(+1.66%) |
Sep 24, 2021 | 14.06 | 14.20 | 14.00 | 14.05 | 1,199,077 | -0.06(-0.40%) |
Sep 23, 2021 | 14.07 | 14.28 | 14.06 | 14.11 | 1,875,491 | +0.16(+1.14%) |
Sep 22, 2021 | 13.83 | 14.08 | 13.80 | 13.95 | 1,642,825 | +0.25(+1.84%) |
Sep 21, 2021 | 13.87 | 13.92 | 13.63 | 13.70 | 2,478,805 | -0.08(-0.61%) |
Sep 20, 2021 | 13.55 | 13.85 | 13.51 | 13.78 | 3,387,730 | -0.14(-1.01%) |
Sep 17, 2021 | 13.98 | 14.10 | 13.82 | 13.92 | 5,878,152 | -0.06(-0.40%) |
Sep 16, 2021 | 14.11 | 14.21 | 13.97 | 13.98 | 2,097,476 | -0.07(-0.46%) |
Sep 15, 2021 | 13.93 | 14.06 | 13.80 | 14.04 | 2,793,762 | +0.16(+1.14%) |
Sep 14, 2021 | 14.26 | 14.27 | 13.87 | 13.89 | 2,116,135 | -0.34(-2.36%) |
Sep 13, 2021 | 14.10 | 14.24 | 14.04 | 14.22 | 2,297,824 | +0.16(+1.13%) |
Sep 10, 2021 | 14.37 | 14.37 | 14.02 | 14.06 | 1,739,324 | -0.17(-1.18%) |
Sep 09, 2021 | 14.16 | 14.35 | 14.11 | 14.23 | 1,695,668 | +0.06(+0.40%) |
Sep 08, 2021 | 14.13 | 14.23 | 14.02 | 14.18 | 1,538,934 | -0.02(-0.13%) |
Sep 07, 2021 | 14.24 | 14.38 | 14.13 | 14.19 | 1,711,185 | -0.07(-0.46%) |
Sep 03, 2021 | 14.21 | 14.32 | 14.13 | 14.26 | 1,551,197 | -0.05(-0.33%) |
Sep 02, 2021 | 14.18 | 14.32 | 14.13 | 14.31 | 2,020,968 | +0.11(+0.79%) |
Sep 01, 2021 | 14.26 | 14.35 | 14.11 | 14.19 | 2,252,532 | -0.06(-0.39%) |
Aug 31, 2021 | 14.18 | 14.32 | 14.16 | 14.25 | 1,252,214 | +0.03(+0.20%) |
Aug 30, 2021 | 14.46 | 14.46 | 14.21 | 14.22 | 1,407,822 | -0.20(-1.36%) |
Aug 27, 2021 | 14.17 | 14.50 | 14.17 | 14.42 | 4,223,986 | +0.30(+2.12%) |
Aug 26, 2021 | 14.26 | 14.36 | 14.09 | 14.12 | 1,528,829 | -0.16(-1.11%) |
Aug 25, 2021 | 14.14 | 14.36 | 14.10 | 14.28 | 2,293,141 | +0.16(+1.12%) |
Aug 24, 2021 | 13.92 | 14.20 | 13.92 | 14.12 | 3,292,532 | +0.16(+1.14%) |
Aug 23, 2021 | 14.01 | 14.12 | 13.90 | 13.96 | 3,082,958 | +0.00(+0.00%) |
Aug 20, 2021 | 13.60 | 14.04 | 13.60 | 13.96 | 2,517,952 | +0.27(+1.98%) |
Aug 19, 2021 | 13.84 | 13.99 | 13.61 | 13.69 | 4,540,728 | -0.25(-1.81%) |
Aug 18, 2021 | 13.85 | 14.16 | 13.77 | 13.94 | 3,783,726 | +0.09(+0.67%) |
Aug 17, 2021 | 13.82 | 13.94 | 13.62 | 13.85 | 4,458,347 | -0.10(-0.74%) |
Aug 16, 2021 | 13.94 | 14.15 | 13.76 | 13.95 | 2,655,121 | -0.05(-0.33%) |
Aug 13, 2021 | 13.99 | 14.14 | 13.90 | 14.00 | 2,498,090 | +0.04(+0.27%) |
Aug 12, 2021 | 13.83 | 13.99 | 13.63 | 13.96 | 4,325,331 | +0.19(+1.35%) |
Aug 11, 2021 | 13.61 | 13.82 | 13.42 | 13.77 | 4,700,345 | +0.22(+1.65%) |
Aug 10, 2021 | 13.38 | 13.62 | 13.31 | 13.55 | 2,975,200 | +0.24(+1.81%) |
Aug 09, 2021 | 13.45 | 13.45 | 13.26 | 13.31 | 2,728,681 | -0.08(-0.62%) |
Aug 06, 2021 | 13.28 | 13.49 | 13.23 | 13.39 | 1,710,321 | +0.34(+2.63%) |
Aug 05, 2021 | 12.71 | 13.25 | 12.53 | 13.05 | 2,937,677 | +0.48(+3.84%) |
Aug 04, 2021 | 12.72 | 12.85 | 12.56 | 12.57 | 2,366,997 | -0.25(-1.96%) |
Aug 03, 2021 | 12.71 | 12.84 | 12.33 | 12.82 | 2,809,040 | +0.08(+0.66%) |
Aug 02, 2021 | 12.93 | 13.18 | 12.73 | 12.73 | 1,722,225 | -0.11(-0.87%) |
Jul 30, 2021 | 12.83 | 13.02 | 12.73 | 12.84 | 1,737,610 | -0.02(-0.14%) |
Jul 29, 2021 | 12.82 | 12.98 | 12.71 | 12.86 | 1,151,359 | +0.17(+1.32%) |
Jul 28, 2021 | 12.62 | 12.84 | 12.40 | 12.70 | 2,363,640 | +0.17(+1.33%) |
Jul 27, 2021 | 12.48 | 12.65 | 12.36 | 12.53 | 1,707,070 | -0.08(-0.66%) |
Jul 26, 2021 | 12.58 | 12.84 | 12.55 | 12.61 | 3,789,711 | -0.02(-0.15%) |
Jul 23, 2021 | 12.61 | 12.74 | 12.53 | 12.63 | 1,814,820 | +0.17(+1.34%) |
Jul 22, 2021 | 12.62 | 12.64 | 12.35 | 12.46 | 1,569,040 | -0.21(-1.68%) |
Jul 21, 2021 | 12.59 | 12.81 | 12.59 | 12.68 | 2,377,619 | +0.19(+1.56%) |
Jul 20, 2021 | 12.17 | 12.69 | 12.09 | 12.48 | 3,776,815 | +0.28(+2.28%) |
Jul 19, 2021 | 12.25 | 12.46 | 12.12 | 12.20 | 3,179,315 | -0.43(-3.38%) |
Jul 16, 2021 | 12.74 | 12.79 | 12.54 | 12.63 | 2,340,098 | -0.04(-0.29%) |
Jul 15, 2021 | 12.46 | 12.75 | 12.46 | 12.67 | 1,244,069 | +0.08(+0.66%) |
Jul 14, 2021 | 12.63 | 12.79 | 12.50 | 12.59 | 1,489,505 | +0.04(+0.30%) |
Jul 13, 2021 | 12.66 | 12.75 | 12.53 | 12.55 | 1,879,912 | -0.21(-1.67%) |
Jul 12, 2021 | 12.53 | 12.82 | 12.39 | 12.76 | 2,280,685 | +0.09(+0.73%) |
Jul 09, 2021 | 12.58 | 12.68 | 12.50 | 12.67 | 2,630,146 | +0.29(+2.32%) |
Jul 08, 2021 | 12.46 | 12.59 | 12.30 | 12.38 | 2,630,210 | -0.32(-2.48%) |
Jul 07, 2021 | 12.74 | 12.93 | 12.69 | 12.70 | 2,447,130 | -0.13(-1.01%) |
Jul 06, 2021 | 13.00 | 13.04 | 12.68 | 12.83 | 3,459,741 | -0.22(-1.71%) |
Jul 02, 2021 | 13.08 | 13.14 | 12.97 | 13.05 | 2,579,303 | -0.06(-0.43%) |
Jul 01, 2021 | 12.71 | 13.11 | 12.71 | 13.10 | 3,769,387 | +0.48(+3.82%) |
Jun 30, 2021 | 12.63 | 12.71 | 12.55 | 12.62 | 1,925,535 | -0.06(-0.44%) |
Jun 29, 2021 | 12.90 | 12.97 | 12.61 | 12.68 | 1,653,107 | -0.15(-1.16%) |
Jun 28, 2021 | 13.16 | 13.18 | 12.68 | 12.83 | 2,749,580 | -0.32(-2.47%) |
Jun 25, 2021 | 12.97 | 13.26 | 12.82 | 13.15 | 4,093,567 | +0.27(+2.09%) |
Jun 24, 2021 | 12.95 | 12.96 | 12.71 | 12.88 | 2,617,702 | +0.01(+0.07%) |
Jun 23, 2021 | 12.89 | 13.02 | 12.82 | 12.87 | 3,135,113 | +0.00(+0.00%) |
Jun 22, 2021 | 12.86 | 12.97 | 12.67 | 12.87 | 2,585,799 | -0.03(-0.22%) |
Jun 21, 2021 | 12.63 | 12.92 | 12.59 | 12.90 | 2,476,504 | +0.37(+2.96%) |
Jun 18, 2021 | 12.77 | 12.96 | 12.43 | 12.53 | 8,473,193 | -0.36(-2.81%) |
Jun 17, 2021 | 13.29 | 13.36 | 12.77 | 12.89 | 3,707,277 | -0.42(-3.14%) |
Jun 16, 2021 | 13.50 | 13.50 | 13.23 | 13.31 | 3,651,234 | -0.20(-1.51%) |
Jun 15, 2021 | 13.38 | 13.70 | 13.20 | 13.51 | 3,063,263 | +0.15(+1.11%) |
Jun 14, 2021 | 13.48 | 13.62 | 13.29 | 13.36 | 3,827,331 | -0.08(-0.62%) |
Jun 11, 2021 | 13.36 | 13.49 | 13.36 | 13.45 | 4,162,355 | +0.10(+0.77%) |
Jun 10, 2021 | 13.74 | 13.75 | 13.34 | 13.35 | 1,932,543 | -0.24(-1.78%) |
Jun 09, 2021 | 13.80 | 13.80 | 13.57 | 13.59 | 2,136,791 | -0.20(-1.48%) |
Jun 08, 2021 | 13.68 | 13.82 | 13.61 | 13.79 | 3,668,860 | +0.06(+0.47%) |
Jun 07, 2021 | 13.68 | 13.80 | 13.63 | 13.73 | 1,602,181 | +0.08(+0.61%) |
Jun 04, 2021 | 13.60 | 13.64 | 13.42 | 13.64 | 1,600,512 | +0.05(+0.34%) |
Jun 03, 2021 | 13.36 | 13.60 | 13.22 | 13.60 | 2,781,281 | +0.15(+1.10%) |
Jun 02, 2021 | 13.67 | 13.67 | 13.44 | 13.45 | 3,378,194 | -0.19(-1.36%) |
Jun 01, 2021 | 13.74 | 13.77 | 13.55 | 13.63 | 2,511,413 | -0.03(-0.20%) |
May 28, 2021 | 13.60 | 13.70 | 13.46 | 13.66 | 2,938,808 | +0.10(+0.75%) |
May 27, 2021 | 13.55 | 13.61 | 13.47 | 13.56 | 2,837,898 | +0.18(+1.32%) |
May 26, 2021 | 13.13 | 13.44 | 13.10 | 13.38 | 2,065,707 | +0.32(+2.41%) |
May 25, 2021 | 13.35 | 13.50 | 13.04 | 13.07 | 1,938,717 | -0.25(-1.88%) |
May 24, 2021 | 13.44 | 13.48 | 13.20 | 13.32 | 4,125,399 | -0.06(-0.48%) |
May 21, 2021 | 13.36 | 13.59 | 13.32 | 13.38 | 2,945,180 | +0.15(+1.12%) |
May 20, 2021 | 13.23 | 13.32 | 13.11 | 13.23 | 1,878,166 | -0.01(-0.07%) |
May 19, 2021 | 13.04 | 13.26 | 12.93 | 13.24 | 2,715,343 | -0.06(-0.49%) |
May 18, 2021 | 13.36 | 13.48 | 13.24 | 13.31 | 2,768,936 | -0.01(-0.07%) |
May 17, 2021 | 13.10 | 13.33 | 13.04 | 13.32 | 2,114,927 | +0.08(+0.63%) |
May 14, 2021 | 13.00 | 13.25 | 12.85 | 13.23 | 3,503,969 | +0.32(+2.52%) |
May 13, 2021 | 12.42 | 13.04 | 12.40 | 12.91 | 5,312,977 | +0.56(+4.51%) |
May 12, 2021 | 12.85 | 13.01 | 12.34 | 12.35 | 4,050,991 | -0.54(-4.18%) |
May 11, 2021 | 12.80 | 13.06 | 12.73 | 12.89 | 5,362,044 | -0.20(-1.55%) |
May 10, 2021 | 13.31 | 13.35 | 13.08 | 13.09 | 3,685,482 | -0.21(-1.60%) |
May 07, 2021 | 13.01 | 13.41 | 12.86 | 13.31 | 5,281,444 | +0.22(+1.70%) |
May 06, 2021 | 13.58 | 13.74 | 12.78 | 13.09 | 4,192,121 | -0.75(-5.41%) |
May 05, 2021 | 14.06 | 14.30 | 13.72 | 13.83 | 5,235,922 | -0.40(-2.79%) |
May 04, 2021 | 14.11 | 14.26 | 14.02 | 14.23 | 3,580,790 | +0.05(+0.33%) |
May 03, 2021 | 14.31 | 14.31 | 14.11 | 14.19 | 4,731,421 | +0.10(+0.72%) |
Apr 30, 2021 | 14.28 | 14.35 | 14.06 | 14.08 | 2,858,771 | -0.30(-2.06%) |
Apr 29, 2021 | 14.39 | 14.49 | 14.22 | 14.38 | 2,325,611 | +0.11(+0.78%) |
Apr 28, 2021 | 14.06 | 14.30 | 14.03 | 14.27 | 2,096,602 | +0.19(+1.38%) |
Apr 27, 2021 | 13.98 | 14.10 | 13.91 | 14.07 | 1,959,514 | +0.19(+1.40%) |
Apr 26, 2021 | 13.86 | 14.12 | 13.84 | 13.88 | 1,796,349 | +0.08(+0.60%) |
Apr 23, 2021 | 13.44 | 13.87 | 13.37 | 13.80 | 3,596,784 | +0.42(+3.11%) |
Apr 22, 2021 | 13.32 | 13.52 | 13.20 | 13.38 | 3,177,938 | +0.03(+0.21%) |
Apr 21, 2021 | 13.04 | 13.40 | 12.94 | 13.35 | 3,136,942 | +0.31(+2.41%) |
Apr 20, 2021 | 13.33 | 13.39 | 12.98 | 13.04 | 2,261,314 | -0.30(-2.22%) |
Apr 19, 2021 | 13.20 | 13.39 | 13.10 | 13.33 | 3,184,675 | +0.11(+0.84%) |
Apr 16, 2021 | 13.33 | 13.41 | 13.06 | 13.22 | 3,279,611 | +0.03(+0.21%) |
Apr 15, 2021 | 13.09 | 13.21 | 12.85 | 13.20 | 3,661,340 | +0.20(+1.56%) |
Apr 14, 2021 | 12.91 | 13.12 | 12.89 | 12.99 | 2,107,371 | +0.09(+0.72%) |
Apr 13, 2021 | 12.98 | 13.08 | 12.86 | 12.90 | 2,571,383 | -0.16(-1.20%) |
Apr 12, 2021 | 13.22 | 13.22 | 12.95 | 13.06 | 2,397,014 | -0.18(-1.33%) |
Apr 09, 2021 | 13.10 | 13.23 | 13.00 | 13.23 | 2,783,779 | +0.18(+1.34%) |
Apr 08, 2021 | 12.87 | 13.11 | 12.80 | 13.06 | 2,111,463 | +0.15(+1.15%) |
Apr 07, 2021 | 12.81 | 12.94 | 12.66 | 12.91 | 1,998,857 | +0.11(+0.87%) |
Apr 06, 2021 | 12.90 | 13.05 | 12.76 | 12.80 | 2,713,642 | -0.16(-1.21%) |
Apr 05, 2021 | 12.83 | 12.97 | 12.72 | 12.96 | 1,710,398 | +0.25(+1.96%) |
Apr 01, 2021 | 12.84 | 13.01 | 12.60 | 12.71 | 2,599,817 | -0.09(-0.72%) |
Mar 31, 2021 | 12.54 | 13.04 | 12.51 | 12.80 | 4,552,212 | +0.20(+1.61%) |
Mar 30, 2021 | 12.36 | 12.62 | 12.18 | 12.60 | 2,472,082 | +0.31(+2.56%) |
Mar 29, 2021 | 12.12 | 12.42 | 12.06 | 12.28 | 3,421,047 | -0.03(-0.23%) |
Mar 26, 2021 | 12.03 | 12.32 | 11.85 | 12.31 | 3,858,768 | +0.46(+3.90%) |
Mar 25, 2021 | 11.45 | 11.92 | 11.26 | 11.85 | 2,608,855 | +0.37(+3.22%) |
Mar 24, 2021 | 11.67 | 11.88 | 11.47 | 11.48 | 2,234,649 | +0.00(+0.00%) |
Mar 23, 2021 | 11.61 | 11.82 | 11.43 | 11.48 | 2,084,866 | -0.25(-2.13%) |
Mar 22, 2021 | 11.95 | 11.95 | 11.58 | 11.73 | 3,598,476 | -0.28(-2.31%) |
Mar 19, 2021 | 12.08 | 12.14 | 11.82 | 12.00 | 5,816,774 | -0.18(-1.52%) |
Mar 18, 2021 | 12.61 | 12.84 | 12.12 | 12.19 | 4,551,071 | -0.39(-3.09%) |
Mar 17, 2021 | 12.35 | 12.61 | 12.22 | 12.58 | 2,603,871 | +0.29(+2.33%) |
Mar 16, 2021 | 12.38 | 12.38 | 12.17 | 12.29 | 5,440,613 | -0.14(-1.12%) |
Mar 15, 2021 | 12.17 | 12.46 | 12.04 | 12.43 | 3,617,627 | +0.29(+2.36%) |
Mar 12, 2021 | 12.20 | 12.32 | 12.10 | 12.14 | 1,891,347 | +0.08(+0.69%) |
Mar 11, 2021 | 12.01 | 12.12 | 11.87 | 12.06 | 5,966,521 | +0.08(+0.69%) |
Mar 10, 2021 | 11.75 | 12.00 | 11.68 | 11.98 | 3,930,014 | +0.30(+2.53%) |
Mar 09, 2021 | 11.61 | 11.88 | 11.48 | 11.68 | 3,630,169 | +0.15(+1.28%) |
Mar 08, 2021 | 11.60 | 11.89 | 11.51 | 11.53 | 3,968,634 | +0.07(+0.64%) |
Mar 05, 2021 | 11.71 | 11.82 | 10.92 | 11.46 | 5,086,769 | -0.04(-0.32%) |
Mar 04, 2021 | 11.69 | 11.84 | 11.24 | 11.50 | 3,654,870 | -0.22(-1.89%) |
Mar 03, 2021 | 11.63 | 12.07 | 11.47 | 11.72 | 4,571,082 | +0.06(+0.56%) |
Mar 02, 2021 | 11.80 | 11.93 | 11.63 | 11.65 | 3,639,031 | -0.19(-1.64%) |
Mar 01, 2021 | 11.52 | 11.90 | 11.43 | 11.85 | 3,478,853 | +0.59(+5.25%) |
Feb 26, 2021 | 11.21 | 11.51 | 11.10 | 11.26 | 3,509,131 | +0.06(+0.58%) |
Feb 25, 2021 | 12.01 | 12.06 | 11.12 | 11.19 | 3,415,722 | -0.70(-5.91%) |
Feb 24, 2021 | 11.71 | 11.97 | 11.53 | 11.89 | 4,600,756 | +0.07(+0.63%) |
Feb 23, 2021 | 11.71 | 11.87 | 11.49 | 11.82 | 3,975,464 | +0.13(+1.11%) |
Feb 22, 2021 | 11.64 | 11.84 | 11.57 | 11.69 | 2,561,087 | -0.02(-0.16%) |
Feb 19, 2021 | 11.44 | 11.80 | 11.29 | 11.71 | 5,564,313 | +0.31(+2.76%) |
Feb 18, 2021 | 11.57 | 11.63 | 11.23 | 11.39 | 2,726,457 | -0.29(-2.45%) |
Feb 17, 2021 | 11.78 | 11.88 | 11.65 | 11.68 | 2,884,945 | -0.15(-1.25%) |
Feb 16, 2021 | 11.47 | 11.91 | 11.47 | 11.83 | 6,356,418 | +0.45(+3.98%) |
Feb 12, 2021 | 11.34 | 11.54 | 11.25 | 11.38 | 1,466,256 | -0.07(-0.64%) |
Feb 11, 2021 | 11.49 | 11.67 | 11.27 | 11.45 | 4,345,968 | -0.06(-0.48%) |
Feb 10, 2021 | 11.49 | 11.70 | 11.42 | 11.50 | 3,027,971 | +0.08(+0.72%) |
Feb 09, 2021 | 11.38 | 11.50 | 11.04 | 11.42 | 4,411,182 | +0.05(+0.40%) |
Feb 08, 2021 | 11.11 | 11.40 | 11.11 | 11.38 | 3,304,583 | +0.29(+2.57%) |
Feb 05, 2021 | 11.38 | 11.39 | 11.01 | 11.09 | 3,984,358 | -0.18(-1.63%) |
Feb 04, 2021 | 10.93 | 11.34 | 10.83 | 11.27 | 3,098,772 | +0.36(+3.29%) |
Feb 03, 2021 | 10.94 | 11.06 | 10.86 | 10.92 | 4,713,522 | -0.04(-0.34%) |
Feb 02, 2021 | 11.19 | 11.21 | 10.94 | 10.95 | 4,020,187 | -0.06(-0.58%) |
Feb 01, 2021 | 10.91 | 11.09 | 10.80 | 11.02 | 3,836,897 | +0.24(+2.22%) |
Jan 29, 2021 | 11.32 | 11.41 | 10.75 | 10.78 | 4,459,119 | -0.54(-4.79%) |
Jan 28, 2021 | 11.15 | 11.45 | 11.03 | 11.32 | 3,890,644 | +0.41(+3.79%) |
Jan 27, 2021 | 11.04 | 11.11 | 10.63 | 10.91 | 5,401,835 | -0.35(-3.10%) |
Jan 26, 2021 | 11.65 | 11.73 | 11.21 | 11.26 | 3,642,179 | -0.26(-2.24%) |
Jan 25, 2021 | 11.53 | 11.59 | 11.32 | 11.51 | 3,676,906 | -0.15(-1.26%) |
Jan 22, 2021 | 12.01 | 12.14 | 10.97 | 11.66 | 9,992,051 | -0.52(-4.30%) |
Jan 21, 2021 | 12.72 | 12.72 | 12.10 | 12.19 | 4,253,609 | -0.45(-3.57%) |
Jan 20, 2021 | 12.41 | 12.72 | 12.36 | 12.64 | 3,638,673 | +0.24(+1.93%) |
Jan 19, 2021 | 12.47 | 12.56 | 12.30 | 12.40 | 3,444,682 | +0.06(+0.52%) |
Jan 15, 2021 | 12.33 | 12.50 | 12.27 | 12.33 | 2,317,150 | -0.17(-1.32%) |
Jan 14, 2021 | 12.33 | 12.57 | 12.16 | 12.50 | 2,268,274 | +0.35(+2.88%) |
Jan 13, 2021 | 12.25 | 12.33 | 11.96 | 12.15 | 3,879,694 | -0.05(-0.38%) |
Jan 12, 2021 | 12.32 | 12.39 | 12.11 | 12.19 | 4,208,675 | -0.05(-0.38%) |
Jan 11, 2021 | 11.98 | 12.37 | 11.83 | 12.24 | 4,313,059 | +0.05(+0.38%) |
Jan 08, 2021 | 12.25 | 12.30 | 11.97 | 12.19 | 2,227,983 | -0.03(-0.23%) |
Jan 07, 2021 | 11.88 | 12.30 | 11.86 | 12.22 | 6,116,074 | +0.53(+4.56%) |
Jan 06, 2021 | 11.45 | 11.93 | 11.44 | 11.69 | 9,183,129 | +0.40(+3.50%) |
Jan 05, 2021 | 11.04 | 11.38 | 11.04 | 11.29 | 4,081,381 | +0.23(+2.08%) |