Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.54 | 13.64 | 13.31 | 13.45 | 109,990 | -0.02(-0.17%) |
Oct 28, 2021 | 13.52 | 13.56 | 13.33 | 13.47 | 94,076 | +0.02(+0.17%) |
Oct 27, 2021 | 14.27 | 14.27 | 13.41 | 13.45 | 134,416 | -0.74(-5.21%) |
Oct 26, 2021 | 14.13 | 14.19 | 111,701 | +0.11(+0.77%) | ||
Oct 25, 2021 | 13.57 | 14.08 | 13.54 | 14.08 | 149,433 | +0.51(+3.79%) |
Oct 22, 2021 | 13.40 | 13.68 | 13.33 | 13.57 | 71,600 | +0.19(+1.40%) |
Oct 21, 2021 | 13.36 | 13.47 | 13.30 | 13.38 | 79,149 | -0.04(-0.29%) |
Oct 20, 2021 | 13.34 | 13.55 | 13.26 | 13.42 | 97,195 | +0.11(+0.82%) |
Oct 19, 2021 | 13.20 | 13.39 | 13.16 | 13.31 | 133,486 | +0.12(+0.94%) |
Oct 18, 2021 | 12.75 | 13.33 | 12.75 | 13.19 | 104,108 | +0.37(+2.85%) |
Oct 15, 2021 | 12.88 | 12.95 | 12.71 | 12.82 | 167,479 | +0.03(+0.24%) |
Oct 14, 2021 | 13.06 | 13.08 | 12.78 | 12.79 | 137,362 | -0.20(-1.56%) |
Oct 13, 2021 | 13.01 | 13.15 | 12.74 | 12.99 | 128,936 | +0.02(+0.12%) |
Oct 12, 2021 | 13.30 | 13.40 | 12.95 | 12.98 | 111,888 | -0.44(-3.25%) |
Oct 11, 2021 | 13.38 | 13.53 | 13.38 | 13.41 | 44,737 | -0.03(-0.23%) |
Oct 08, 2021 | 13.52 | 13.55 | 13.31 | 13.44 | 85,009 | -0.07(-0.52%) |
Oct 07, 2021 | 13.51 | 13.89 | 13.40 | 13.51 | 147,775 | -0.03(-0.23%) |
Oct 06, 2021 | 13.59 | 13.72 | 13.17 | 13.54 | 178,097 | -0.16(-1.14%) |
Oct 05, 2021 | 14.03 | 14.22 | 13.59 | 13.70 | 292,668 | -0.36(-2.55%) |
Oct 04, 2021 | 14.35 | 14.37 | 13.92 | 14.06 | 138,093 | -0.38(-2.64%) |
Oct 01, 2021 | 14.44 | 14.56 | 14.27 | 14.44 | 116,618 | +0.05(+0.32%) |
Sep 30, 2021 | 14.36 | 14.47 | 14.09 | 14.39 | 237,307 | +0.14(+0.98%) |
Sep 29, 2021 | 14.49 | 14.49 | 14.21 | 14.25 | 87,107 | -0.19(-1.35%) |
Sep 28, 2021 | 14.72 | 14.72 | 14.44 | 14.45 | 55,778 | -0.30(-2.06%) |
Sep 27, 2021 | 14.81 | 14.96 | 14.65 | 14.75 | 77,942 | -0.07(-0.47%) |
Sep 24, 2021 | 15.29 | 15.29 | 14.81 | 14.82 | 57,795 | -0.57(-3.69%) |
Sep 23, 2021 | 15.31 | 15.39 | 15.13 | 15.39 | 77,777 | +0.18(+1.18%) |
Sep 22, 2021 | 15.07 | 15.29 | 15.07 | 15.21 | 61,090 | +0.22(+1.45%) |
Sep 21, 2021 | 15.13 | 15.28 | 14.82 | 14.99 | 143,893 | -0.05(-0.36%) |
Sep 20, 2021 | 15.07 | 15.23 | 14.83 | 15.05 | 147,001 | -0.15(-0.97%) |
Sep 17, 2021 | 15.35 | 15.35 | 15.09 | 15.19 | 70,757 | -0.25(-1.61%) |
Sep 16, 2021 | 15.40 | 15.50 | 15.36 | 15.44 | 49,326 | +0.01(+0.05%) |
Sep 15, 2021 | 14.97 | 15.56 | 14.97 | 15.43 | 232,787 | +0.28(+1.85%) |
Sep 14, 2021 | 15.19 | 15.35 | 15.09 | 15.15 | 98,971 | +0.02(+0.15%) |
Sep 13, 2021 | 14.91 | 15.18 | 14.91 | 15.13 | 75,661 | +0.23(+1.51%) |
Sep 10, 2021 | 14.84 | 15.02 | 14.84 | 14.91 | 72,966 | +0.12(+0.84%) |
Sep 09, 2021 | 14.80 | 14.81 | 14.48 | 14.78 | 99,506 | -0.09(-0.58%) |
Sep 08, 2021 | 15.08 | 15.08 | 14.66 | 14.87 | 153,422 | -0.29(-1.90%) |
Sep 07, 2021 | 15.18 | 15.22 | 15.01 | 15.15 | 177,787 | -0.09(-0.61%) |
Sep 03, 2021 | 15.33 | 15.42 | 15.15 | 15.25 | 57,260 | -0.02(-0.15%) |
Sep 02, 2021 | 15.29 | 15.45 | 15.11 | 15.27 | 120,431 | -0.02(-0.15%) |
Sep 01, 2021 | 15.22 | 15.43 | 15.04 | 15.29 | 126,323 | +0.09(+0.56%) |
Aug 31, 2021 | 14.91 | 15.45 | 14.76 | 15.21 | 138,658 | +0.33(+2.20%) |
Aug 30, 2021 | 14.70 | 15.03 | 14.70 | 14.88 | 62,624 | +0.21(+1.43%) |
Aug 27, 2021 | 14.61 | 14.75 | 14.53 | 14.67 | 48,441 | +0.12(+0.80%) |
Aug 26, 2021 | 14.73 | 14.79 | 14.40 | 14.56 | 272,968 | -0.19(-1.27%) |
Aug 25, 2021 | 14.28 | 14.75 | 14.21 | 14.74 | 329,955 | +0.38(+2.66%) |
Aug 24, 2021 | 14.42 | 14.42 | 14.22 | 14.36 | 247,040 | +0.00(+0.00%) |
Aug 23, 2021 | 14.34 | 14.47 | 14.22 | 14.36 | 103,540 | +0.12(+0.87%) |
Aug 20, 2021 | 14.20 | 14.31 | 14.13 | 14.24 | 119,319 | +0.02(+0.11%) |
Aug 19, 2021 | 13.80 | 14.22 | 13.72 | 14.22 | 106,465 | +0.34(+2.47%) |
Aug 18, 2021 | 13.64 | 13.99 | 13.61 | 13.88 | 105,470 | +0.16(+1.19%) |
Aug 17, 2021 | 13.56 | 13.73 | 13.47 | 13.71 | 143,534 | +0.11(+0.80%) |
Aug 16, 2021 | 14.00 | 14.01 | 13.60 | 13.61 | 118,716 | -0.32(-2.29%) |
Aug 13, 2021 | 13.82 | 14.06 | 13.82 | 13.92 | 92,710 | +0.16(+1.13%) |
Aug 12, 2021 | 13.88 | 13.92 | 13.61 | 13.77 | 98,608 | -0.08(-0.56%) |
Aug 11, 2021 | 13.82 | 13.87 | 13.68 | 13.85 | 137,491 | +0.15(+1.08%) |
Aug 10, 2021 | 13.47 | 13.85 | 13.42 | 13.70 | 122,325 | +0.26(+1.97%) |
Aug 09, 2021 | 13.50 | 13.64 | 13.34 | 13.43 | 128,047 | -0.12(-0.92%) |
Aug 06, 2021 | 13.47 | 13.74 | 13.47 | 13.56 | 50,032 | -0.04(-0.29%) |
Aug 05, 2021 | 13.41 | 13.60 | 13.36 | 13.60 | 133,411 | +0.23(+1.75%) |
Aug 04, 2021 | 13.40 | 13.51 | 13.27 | 13.36 | 86,335 | +0.02(+0.12%) |
Aug 03, 2021 | 13.67 | 13.75 | 13.29 | 13.35 | 74,553 | -0.28(-2.06%) |
Aug 02, 2021 | 14.27 | 14.45 | 13.62 | 13.63 | 89,866 | -0.57(-4.00%) |
Jul 30, 2021 | 14.40 | 14.67 | 14.07 | 14.20 | 97,280 | -0.31(-2.15%) |
Jul 29, 2021 | 13.79 | 14.51 | 13.79 | 14.51 | 143,536 | +0.71(+5.13%) |
Jul 28, 2021 | 13.85 | 13.85 | 13.61 | 13.80 | 90,223 | +0.05(+0.34%) |
Jul 27, 2021 | 13.77 | 13.86 | 13.64 | 13.75 | 115,624 | -0.08(-0.56%) |
Jul 26, 2021 | 13.92 | 14.14 | 13.78 | 13.83 | 132,315 | -0.23(-1.61%) |
Jul 23, 2021 | 14.43 | 14.63 | 13.99 | 14.06 | 111,248 | -0.32(-2.22%) |
Jul 22, 2021 | 14.59 | 14.69 | 14.24 | 14.38 | 299,021 | -0.21(-1.44%) |
Jul 21, 2021 | 14.49 | 14.77 | 14.40 | 14.59 | 67,698 | +0.19(+1.35%) |
Jul 20, 2021 | 14.21 | 14.51 | 14.21 | 14.39 | 113,798 | +0.11(+0.76%) |
Jul 19, 2021 | 13.66 | 14.47 | 13.64 | 14.28 | 189,236 | +0.54(+3.91%) |
Jul 16, 2021 | 13.89 | 13.95 | 13.66 | 13.75 | 61,968 | -0.09(-0.67%) |
Jul 15, 2021 | 14.35 | 14.35 | 13.66 | 13.84 | 162,280 | -0.35(-2.47%) |
Jul 14, 2021 | 14.25 | 14.41 | 14.05 | 14.19 | 79,916 | -0.03(-0.22%) |
Jul 13, 2021 | 14.52 | 14.59 | 14.10 | 14.22 | 75,657 | -0.28(-1.93%) |
Jul 12, 2021 | 14.54 | 14.73 | 14.44 | 14.50 | 92,596 | -0.09(-0.59%) |
Jul 09, 2021 | 14.36 | 14.61 | 14.36 | 14.59 | 42,876 | +0.33(+2.35%) |
Jul 08, 2021 | 14.23 | 14.49 | 14.17 | 14.25 | 77,581 | -0.20(-1.40%) |
Jul 07, 2021 | 14.52 | 14.94 | 14.21 | 14.45 | 114,344 | +0.10(+0.71%) |
Jul 06, 2021 | 15.10 | 15.10 | 14.35 | 14.35 | 174,599 | -0.86(-5.63%) |
Jul 02, 2021 | 15.26 | 15.33 | 15.09 | 15.21 | 68,756 | +0.01(+0.05%) |
Jul 01, 2021 | 15.47 | 15.57 | 15.10 | 15.20 | 59,655 | -0.17(-1.11%) |
Jun 30, 2021 | 15.33 | 15.76 | 15.33 | 15.37 | 88,035 | -0.05(-0.35%) |
Jun 29, 2021 | 15.50 | 15.74 | 15.21 | 15.43 | 192,140 | +0.00(+0.00%) |
Jun 28, 2021 | 15.68 | 15.68 | 15.33 | 15.43 | 65,852 | -0.30(-1.93%) |
Jun 25, 2021 | 16.15 | 16.15 | 15.65 | 15.73 | 66,204 | -0.30(-1.89%) |
Jun 24, 2021 | 15.93 | 16.14 | 15.93 | 16.03 | 63,012 | +0.19(+1.18%) |
Jun 23, 2021 | 15.78 | 16.00 | 15.74 | 15.85 | 108,085 | +0.16(+1.04%) |
Jun 22, 2021 | 15.48 | 15.82 | 15.24 | 15.68 | 137,851 | +0.25(+1.61%) |
Jun 21, 2021 | 15.55 | 15.55 | 15.30 | 15.43 | 55,591 | +0.03(+0.20%) |
Jun 18, 2021 | 15.53 | 15.65 | 15.33 | 15.40 | 126,213 | -0.26(-1.64%) |
Jun 17, 2021 | 15.98 | 15.98 | 15.64 | 15.66 | 138,816 | -0.32(-2.00%) |
Jun 16, 2021 | 15.94 | 16.21 | 15.44 | 15.98 | 308,295 | +0.07(+0.44%) |
Jun 15, 2021 | 16.09 | 16.14 | 15.65 | 15.91 | 167,460 | -0.17(-1.07%) |
Jun 14, 2021 | 15.81 | 16.19 | 15.81 | 16.08 | 61,290 | +0.27(+1.72%) |
Jun 11, 2021 | 15.89 | 15.97 | 15.71 | 15.81 | 115,369 | -0.10(-0.64%) |
Jun 10, 2021 | 15.70 | 16.11 | 15.63 | 15.91 | 139,500 | +0.21(+1.34%) |
Jun 09, 2021 | 15.13 | 15.75 | 15.13 | 15.70 | 201,083 | +0.45(+2.96%) |
Jun 08, 2021 | 15.43 | 15.64 | 15.20 | 15.25 | 157,927 | -0.20(-1.31%) |
Jun 07, 2021 | 15.64 | 15.95 | 15.35 | 15.45 | 128,557 | -0.21(-1.34%) |
Jun 04, 2021 | 15.65 | 15.78 | 15.37 | 15.66 | 244,867 | +0.09(+0.60%) |
Jun 03, 2021 | 15.96 | 16.14 | 15.34 | 15.57 | 281,839 | -0.64(-3.94%) |
Jun 02, 2021 | 16.32 | 16.53 | 16.03 | 16.21 | 185,000 | -0.06(-0.38%) |
Jun 01, 2021 | 15.96 | 16.50 | 15.87 | 16.27 | 350,954 | +0.65(+4.19%) |
May 28, 2021 | 15.08 | 15.64 | 15.06 | 15.61 | 146,884 | +0.56(+3.72%) |
May 27, 2021 | 14.87 | 15.38 | 14.84 | 15.05 | 327,667 | +0.33(+2.27%) |
May 26, 2021 | 14.63 | 14.82 | 14.49 | 14.72 | 166,619 | +0.16(+1.12%) |
May 25, 2021 | 14.91 | 15.13 | 14.53 | 14.56 | 224,158 | -0.26(-1.79%) |
May 24, 2021 | 14.74 | 15.00 | 14.52 | 14.82 | 163,375 | +0.35(+2.42%) |
May 21, 2021 | 14.71 | 14.79 | 14.47 | 14.47 | 100,868 | -0.19(-1.33%) |
May 20, 2021 | 14.80 | 14.87 | 14.48 | 14.66 | 159,530 | +0.08(+0.53%) |
May 19, 2021 | 14.71 | 15.05 | 14.54 | 14.59 | 326,514 | -0.28(-1.88%) |
May 18, 2021 | 15.27 | 15.44 | 14.71 | 14.87 | 242,730 | -0.22(-1.45%) |
May 17, 2021 | 16.11 | 16.11 | 14.70 | 15.08 | 354,818 | -1.85(-10.94%) |
May 14, 2021 | 16.40 | 17.09 | 16.40 | 16.94 | 123,128 | +0.65(+3.97%) |
May 13, 2021 | 16.55 | 16.73 | 16.24 | 16.29 | 145,350 | -0.29(-1.74%) |
May 12, 2021 | 17.01 | 17.13 | 16.56 | 16.58 | 131,498 | -0.50(-2.92%) |
May 11, 2021 | 17.08 | 17.10 | 16.84 | 17.08 | 112,764 | -0.14(-0.81%) |
May 10, 2021 | 18.08 | 18.08 | 17.12 | 17.22 | 128,187 | -0.62(-3.49%) |
May 07, 2021 | 18.02 | 18.50 | 17.71 | 17.84 | 195,801 | -0.24(-1.33%) |
May 06, 2021 | 17.84 | 18.13 | 17.84 | 18.08 | 181,169 | +0.31(+1.75%) |
May 05, 2021 | 17.65 | 17.92 | 17.58 | 17.77 | 122,371 | +0.11(+0.62%) |
May 04, 2021 | 17.28 | 17.77 | 17.16 | 17.66 | 128,828 | +0.44(+2.53%) |
May 03, 2021 | 17.02 | 17.31 | 16.66 | 17.23 | 139,151 | +0.27(+1.61%) |
Apr 30, 2021 | 17.37 | 17.37 | 16.84 | 16.95 | 202,991 | -0.28(-1.63%) |
Apr 29, 2021 | 17.52 | 17.72 | 17.17 | 17.23 | 186,240 | -0.29(-1.64%) |
Apr 28, 2021 | 17.93 | 18.07 | 17.43 | 17.52 | 112,410 | -0.35(-1.96%) |
Apr 27, 2021 | 18.35 | 18.48 | 17.82 | 17.87 | 148,078 | -0.38(-2.09%) |
Apr 26, 2021 | 18.14 | 18.45 | 18.04 | 18.25 | 201,032 | +0.12(+0.64%) |
Apr 23, 2021 | 18.39 | 18.55 | 18.05 | 18.14 | 283,673 | -0.31(-1.69%) |
Apr 22, 2021 | 19.33 | 19.33 | 18.26 | 18.45 | 122,028 | -0.80(-4.16%) |
Apr 21, 2021 | 19.07 | 19.31 | 18.98 | 19.25 | 93,761 | +0.16(+0.82%) |
Apr 20, 2021 | 18.91 | 19.24 | 18.70 | 19.09 | 203,492 | +0.04(+0.20%) |
Apr 19, 2021 | 19.13 | 19.23 | 18.85 | 19.05 | 120,971 | -0.12(-0.65%) |
Apr 16, 2021 | 18.98 | 19.37 | 18.77 | 19.18 | 139,138 | +0.16(+0.82%) |
Apr 15, 2021 | 18.63 | 19.07 | 18.01 | 19.02 | 178,208 | +0.37(+1.96%) |
Apr 14, 2021 | 18.71 | 18.86 | 18.49 | 18.66 | 107,193 | -0.05(-0.25%) |
Apr 13, 2021 | 18.59 | 18.95 | 18.59 | 18.70 | 108,790 | +0.07(+0.38%) |
Apr 12, 2021 | 18.63 | 18.75 | 18.57 | 18.63 | 60,528 | +0.06(+0.34%) |
Apr 09, 2021 | 18.46 | 18.63 | 18.14 | 18.57 | 149,160 | +0.11(+0.59%) |
Apr 08, 2021 | 18.29 | 18.50 | 18.21 | 18.46 | 87,634 | +0.23(+1.24%) |
Apr 07, 2021 | 18.21 | 18.39 | 18.17 | 18.24 | 98,024 | +0.00(+0.00%) |
Apr 06, 2021 | 18.38 | 18.38 | 18.11 | 18.24 | 87,824 | -0.07(-0.38%) |
Apr 05, 2021 | 18.62 | 18.70 | 18.29 | 18.31 | 112,296 | -0.10(-0.55%) |
Apr 01, 2021 | 18.36 | 18.59 | 18.28 | 18.41 | 157,510 | +0.02(+0.13%) |
Mar 31, 2021 | 18.38 | 18.60 | 18.31 | 18.38 | 181,167 | +0.32(+1.77%) |
Mar 30, 2021 | 18.21 | 18.31 | 17.96 | 18.07 | 68,075 | +0.03(+0.17%) |
Mar 29, 2021 | 17.98 | 18.49 | 17.82 | 18.03 | 243,615 | +0.11(+0.61%) |
Mar 26, 2021 | 17.96 | 18.07 | 17.68 | 17.93 | 201,578 | +0.10(+0.55%) |
Mar 25, 2021 | 18.04 | 18.17 | 17.72 | 17.83 | 83,306 | -0.49(-2.69%) |
Mar 24, 2021 | 18.43 | 18.46 | 18.08 | 18.32 | 97,481 | +0.01(+0.04%) |
Mar 23, 2021 | 18.44 | 18.50 | 18.25 | 18.31 | 65,632 | -0.30(-1.59%) |
Mar 22, 2021 | 18.59 | 18.71 | 18.49 | 18.61 | 71,143 | -0.17(-0.93%) |
Mar 19, 2021 | 18.77 | 18.84 | 18.55 | 18.78 | 64,069 | -0.13(-0.68%) |
Mar 18, 2021 | 18.72 | 19.01 | 18.65 | 18.91 | 94,125 | +0.16(+0.85%) |
Mar 17, 2021 | 18.56 | 18.84 | 18.33 | 18.75 | 74,479 | +0.07(+0.37%) |
Mar 16, 2021 | 18.80 | 18.86 | 18.57 | 18.68 | 66,825 | -0.08(-0.40%) |
Mar 15, 2021 | 18.64 | 18.83 | 18.43 | 18.76 | 124,157 | +0.14(+0.77%) |
Mar 12, 2021 | 18.70 | 18.77 | 18.28 | 18.61 | 113,079 | -0.21(-1.13%) |
Mar 11, 2021 | 18.60 | 18.84 | 18.55 | 18.83 | 161,532 | +0.51(+2.81%) |
Mar 10, 2021 | 18.22 | 18.40 | 18.06 | 18.31 | 91,975 | +0.45(+2.54%) |
Mar 09, 2021 | 17.74 | 18.02 | 17.68 | 17.86 | 110,318 | +0.19(+1.07%) |
Mar 08, 2021 | 17.33 | 17.83 | 17.33 | 17.67 | 202,769 | -0.03(-0.17%) |
Mar 05, 2021 | 17.71 | 17.77 | 17.29 | 17.70 | 109,248 | +0.24(+1.39%) |
Mar 04, 2021 | 17.65 | 17.96 | 17.00 | 17.46 | 117,238 | -0.21(-1.20%) |
Mar 03, 2021 | 17.23 | 17.80 | 17.08 | 17.67 | 133,661 | +0.44(+2.55%) |
Mar 02, 2021 | 16.85 | 17.24 | 16.84 | 17.23 | 97,490 | +0.36(+2.15%) |
Mar 01, 2021 | 16.85 | 16.96 | 16.72 | 16.87 | 77,532 | +0.26(+1.55%) |
Feb 26, 2021 | 16.70 | 16.82 | 16.42 | 16.61 | 135,405 | +0.00(+0.00%) |
Feb 25, 2021 | 17.03 | 17.09 | 16.56 | 16.61 | 93,490 | -0.58(-3.35%) |
Feb 24, 2021 | 16.97 | 17.30 | 16.97 | 17.18 | 118,243 | +0.20(+1.20%) |
Feb 23, 2021 | 17.12 | 17.21 | 16.85 | 16.98 | 128,841 | -0.08(-0.44%) |
Feb 22, 2021 | 17.13 | 17.34 | 17.00 | 17.05 | 116,341 | -0.42(-2.38%) |
Feb 19, 2021 | 17.41 | 17.55 | 17.32 | 17.47 | 97,888 | +0.32(+1.85%) |
Feb 18, 2021 | 17.03 | 17.34 | 16.93 | 17.15 | 87,841 | -0.23(-1.35%) |
Feb 17, 2021 | 17.34 | 17.45 | 17.11 | 17.39 | 108,793 | -0.11(-0.61%) |
Feb 16, 2021 | 17.31 | 17.52 | 17.08 | 17.49 | 78,310 | +0.74(+4.43%) |
Feb 12, 2021 | 16.74 | 16.90 | 16.59 | 16.75 | 112,419 | +0.02(+0.09%) |
Feb 11, 2021 | 16.37 | 16.77 | 16.26 | 16.74 | 239,031 | +0.56(+3.46%) |
Feb 10, 2021 | 16.09 | 16.28 | 16.00 | 16.18 | 138,755 | +0.28(+1.76%) |
Feb 09, 2021 | 15.65 | 15.94 | 15.62 | 15.90 | 257,614 | +0.17(+1.06%) |
Feb 08, 2021 | 15.65 | 15.90 | 15.59 | 15.73 | 105,915 | +0.19(+1.22%) |
Feb 05, 2021 | 15.76 | 15.83 | 15.49 | 15.54 | 97,755 | -0.06(-0.39%) |
Feb 04, 2021 | 15.47 | 15.67 | 15.39 | 15.60 | 122,579 | +0.14(+0.93%) |
Feb 03, 2021 | 15.55 | 15.76 | 15.45 | 15.46 | 186,716 | +0.03(+0.20%) |
Feb 02, 2021 | 15.68 | 15.86 | 15.43 | 15.43 | 207,767 | -0.13(-0.83%) |
Feb 01, 2021 | 15.49 | 15.69 | 15.29 | 15.56 | 326,667 | +0.02(+0.10%) |
Jan 29, 2021 | 15.59 | 15.72 | 15.37 | 15.54 | 168,430 | -0.14(-0.87%) |
Jan 28, 2021 | 15.39 | 15.85 | 15.25 | 15.68 | 259,678 | +0.45(+2.93%) |
Jan 27, 2021 | 15.59 | 15.72 | 15.22 | 15.23 | 138,162 | -0.50(-3.18%) |
Jan 26, 2021 | 15.96 | 15.96 | 15.65 | 15.73 | 45,642 | +0.00(+0.00%) |
Jan 25, 2021 | 15.93 | 15.93 | 15.63 | 15.73 | 88,010 | -0.36(-2.21%) |
Jan 22, 2021 | 16.27 | 16.28 | 15.80 | 16.09 | 202,645 | -0.43(-2.61%) |
Jan 21, 2021 | 16.74 | 16.81 | 16.50 | 16.52 | 62,081 | -0.02(-0.14%) |
Jan 20, 2021 | 16.79 | 16.79 | 16.44 | 16.54 | 89,256 | -0.17(-1.00%) |
Jan 19, 2021 | 16.53 | 16.87 | 16.40 | 16.71 | 166,786 | +0.42(+2.60%) |
Jan 15, 2021 | 16.56 | 16.90 | 16.23 | 16.28 | 142,670 | -0.56(-3.33%) |
Jan 14, 2021 | 16.52 | 16.87 | 16.44 | 16.84 | 70,760 | +0.32(+1.92%) |
Jan 13, 2021 | 16.52 | 16.63 | 16.26 | 16.52 | 92,314 | +0.02(+0.14%) |
Jan 12, 2021 | 16.49 | 16.69 | 16.42 | 16.50 | 92,934 | -0.05(-0.32%) |
Jan 11, 2021 | 16.49 | 16.67 | 16.38 | 16.56 | 159,640 | -0.21(-1.26%) |
Jan 08, 2021 | 16.65 | 16.85 | 16.43 | 16.77 | 83,092 | +0.24(+1.47%) |
Jan 07, 2021 | 16.27 | 16.65 | 16.13 | 16.52 | 89,585 | +0.26(+1.58%) |
Jan 06, 2021 | 16.35 | 16.49 | 16.10 | 16.27 | 128,468 | +0.01(+0.05%) |
Jan 05, 2021 | 15.77 | 16.37 | 15.77 | 16.26 | 101,199 | +0.59(+3.77%) |
Jan 04, 2021 | 15.79 | 15.96 | 15.63 | 15.67 | 122,661 | +0.24(+1.57%) |
Dec 31, 2020 | 15.43 | 15.43 | 15.43 | 76,455 | -0.06(-0.39%) | |
Dec 30, 2020 | 15.60 | 15.72 | 15.37 | 15.49 | 76,455 | -0.15(-0.97%) |
Dec 29, 2020 | 15.77 | 15.93 | 15.58 | 15.64 | 81,619 | -0.12(-0.77%) |
Dec 28, 2020 | 15.80 | 15.86 | 15.66 | 15.76 | 108,169 | +0.26(+1.66%) |
Dec 24, 2020 | 15.76 | 15.76 | 15.48 | 15.50 | 61,956 | -0.14(-0.87%) |
Dec 23, 2020 | 15.78 | 15.78 | 15.42 | 15.64 | 131,855 | +0.05(+0.29%) |
Dec 22, 2020 | 15.75 | 16.06 | 15.59 | 15.59 | 182,540 | +0.20(+1.28%) |
Dec 21, 2020 | 15.08 | 15.57 | 15.03 | 15.40 | 148,958 | +0.07(+0.44%) |
Dec 18, 2020 | 15.64 | 15.74 | 15.28 | 15.33 | 210,307 | -0.23(-1.51%) |
Dec 17, 2020 | 15.18 | 15.78 | 15.18 | 15.56 | 118,072 | +0.42(+2.80%) |
Dec 16, 2020 | 14.92 | 15.14 | 14.84 | 15.14 | 111,207 | +0.36(+2.41%) |
Dec 15, 2020 | 14.87 | 14.94 | 14.75 | 14.78 | 79,570 | -0.08(-0.56%) |
Dec 14, 2020 | 15.19 | 15.28 | 14.82 | 14.87 | 101,705 | -0.20(-1.31%) |
Dec 11, 2020 | 15.09 | 15.18 | 14.91 | 15.06 | 113,740 | -0.08(-0.55%) |
Dec 10, 2020 | 15.07 | 15.25 | 14.89 | 15.15 | 169,585 | +0.08(+0.50%) |
Dec 09, 2020 | 14.72 | 15.19 | 14.72 | 15.07 | 179,161 | +0.68(+4.73%) |
Dec 08, 2020 | 14.46 | 14.64 | 14.36 | 14.39 | 45,827 | -0.11(-0.78%) |
Dec 07, 2020 | 14.94 | 14.94 | 14.38 | 14.50 | 165,824 | -0.48(-3.18%) |
Dec 04, 2020 | 14.72 | 15.10 | 14.72 | 14.98 | 123,515 | +0.39(+2.70%) |
Dec 03, 2020 | 14.75 | 14.82 | 14.42 | 14.59 | 161,850 | +0.00(+0.00%) |
Dec 02, 2020 | 14.11 | 14.70 | 13.96 | 14.59 | 184,465 | +0.57(+4.05%) |
Dec 01, 2020 | 13.53 | 14.23 | 13.53 | 14.02 | 263,806 | +0.86(+6.50%) |
Nov 30, 2020 | 13.33 | 13.42 | 13.04 | 13.16 | 258,560 | -0.15(-1.14%) |
Nov 27, 2020 | 13.43 | 13.59 | 13.32 | 13.32 | 107,531 | -0.27(-2.01%) |
Nov 25, 2020 | 13.81 | 14.20 | 13.45 | 13.59 | 350,864 | -0.28(-2.02%) |
Nov 24, 2020 | 13.66 | 13.89 | 13.60 | 13.87 | 195,142 | +0.33(+2.46%) |
Nov 23, 2020 | 13.91 | 13.98 | 13.36 | 13.53 | 183,054 | -0.30(-2.14%) |
Nov 20, 2020 | 13.91 | 14.04 | 13.64 | 13.83 | 151,125 | -0.31(-2.19%) |
Nov 19, 2020 | 14.08 | 14.23 | 13.93 | 14.14 | 145,451 | -0.14(-0.95%) |
Nov 18, 2020 | 14.33 | 14.66 | 14.13 | 14.28 | 162,034 | +0.05(+0.32%) |
Nov 17, 2020 | 14.27 | 14.52 | 13.94 | 14.23 | 194,255 | -0.14(-1.00%) |
Nov 16, 2020 | 14.35 | 14.44 | 14.13 | 14.38 | 105,584 | +0.24(+1.71%) |
Nov 13, 2020 | 13.95 | 14.13 | 13.94 | 14.13 | 82,035 | +0.19(+1.36%) |
Nov 12, 2020 | 14.04 | 14.19 | 13.91 | 13.94 | 218,320 | -0.38(-2.64%) |
Nov 11, 2020 | 14.28 | 14.40 | 14.10 | 14.32 | 149,994 | +0.03(+0.21%) |
Nov 10, 2020 | 13.78 | 14.39 | 13.66 | 14.29 | 181,966 | +0.30(+2.16%) |
Nov 09, 2020 | 13.74 | 14.20 | 13.70 | 13.99 | 206,549 | +0.79(+5.96%) |
Nov 06, 2020 | 12.86 | 13.47 | 12.54 | 13.20 | 117,835 | +0.37(+2.89%) |
Nov 05, 2020 | 12.01 | 12.83 | 11.98 | 12.83 | 186,539 | +1.05(+8.93%) |
Nov 04, 2020 | 12.11 | 12.16 | 11.78 | 11.78 | 134,611 | -0.40(-3.29%) |
Nov 03, 2020 | 12.31 | 12.52 | 12.05 | 12.18 | 153,373 | -0.02(-0.19%) |