Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.81 | 18.83 | 18.61 | 18.61 | 98,347 | -0.13(-0.71%) |
Sep 29, 2021 | 18.67 | 18.89 | 18.50 | 18.74 | 77,806 | +0.15(+0.82%) |
Sep 28, 2021 | 18.73 | 18.78 | 18.49 | 18.59 | 100,073 | -0.24(-1.26%) |
Sep 27, 2021 | 18.34 | 18.92 | 18.26 | 18.83 | 115,730 | +0.48(+2.64%) |
Sep 24, 2021 | 18.32 | 18.47 | 18.26 | 18.34 | 82,517 | -0.04(-0.21%) |
Sep 23, 2021 | 17.96 | 18.46 | 17.96 | 18.38 | 94,112 | +0.37(+2.05%) |
Sep 22, 2021 | 17.75 | 18.01 | 17.68 | 18.01 | 78,495 | +0.38(+2.14%) |
Sep 21, 2021 | 17.62 | 17.79 | 17.50 | 17.64 | 84,444 | +0.01(+0.05%) |
Sep 20, 2021 | 17.31 | 17.79 | 17.28 | 17.63 | 116,545 | +0.13(+0.76%) |
Sep 17, 2021 | 18.07 | 18.23 | 17.47 | 17.49 | 777,583 | -0.65(-3.59%) |
Sep 16, 2021 | 18.28 | 18.28 | 18.00 | 18.14 | 71,766 | -0.05(-0.26%) |
Sep 15, 2021 | 18.38 | 18.52 | 18.11 | 18.19 | 104,268 | -0.23(-1.23%) |
Sep 14, 2021 | 18.37 | 18.52 | 18.14 | 18.42 | 111,531 | +0.05(+0.26%) |
Sep 13, 2021 | 19.03 | 19.03 | 18.01 | 18.37 | 219,675 | -0.62(-3.28%) |
Sep 10, 2021 | 19.45 | 19.45 | 18.97 | 18.99 | 74,350 | -0.37(-1.90%) |
Sep 09, 2021 | 19.18 | 19.51 | 19.02 | 19.36 | 87,072 | +0.13(+0.69%) |
Sep 08, 2021 | 19.19 | 19.40 | 19.16 | 19.23 | 136,379 | -0.06(-0.29%) |
Sep 07, 2021 | 19.11 | 19.31 | 19.05 | 19.29 | 97,472 | +0.19(+0.99%) |
Sep 03, 2021 | 18.95 | 19.17 | 18.81 | 19.10 | 95,554 | +0.22(+1.15%) |
Sep 02, 2021 | 18.49 | 19.12 | 18.32 | 18.88 | 129,945 | +0.40(+2.14%) |
Sep 01, 2021 | 18.55 | 18.61 | 18.33 | 18.48 | 66,531 | -0.01(-0.05%) |
Aug 31, 2021 | 18.31 | 18.73 | 18.24 | 18.49 | 204,629 | +0.25(+1.40%) |
Aug 30, 2021 | 18.38 | 18.48 | 18.11 | 18.24 | 62,960 | -0.14(-0.77%) |
Aug 27, 2021 | 18.42 | 18.60 | 18.26 | 18.38 | 68,089 | +0.03(+0.15%) |
Aug 26, 2021 | 18.50 | 18.58 | 18.31 | 18.35 | 82,297 | -0.15(-0.82%) |
Aug 25, 2021 | 18.31 | 18.55 | 18.20 | 18.50 | 87,869 | +0.28(+1.55%) |
Aug 24, 2021 | 18.59 | 18.59 | 18.07 | 18.22 | 85,765 | -0.34(-1.83%) |
Aug 23, 2021 | 18.17 | 18.58 | 18.14 | 18.56 | 113,492 | +0.55(+3.04%) |
Aug 20, 2021 | 18.19 | 18.46 | 17.72 | 18.01 | 229,935 | +0.08(+0.42%) |
Aug 19, 2021 | 17.81 | 18.08 | 17.69 | 17.94 | 88,811 | -0.05(-0.26%) |
Aug 18, 2021 | 17.92 | 18.59 | 17.90 | 17.98 | 164,630 | +0.07(+0.37%) |
Aug 17, 2021 | 17.67 | 17.95 | 17.47 | 17.92 | 182,436 | +0.19(+1.06%) |
Aug 16, 2021 | 17.51 | 17.80 | 17.20 | 17.73 | 126,196 | +0.10(+0.59%) |
Aug 13, 2021 | 18.14 | 18.16 | 17.42 | 17.63 | 175,976 | -0.28(-1.58%) |
Aug 12, 2021 | 17.21 | 18.08 | 16.65 | 17.91 | 356,496 | +0.83(+4.86%) |
Aug 11, 2021 | 16.88 | 17.32 | 16.66 | 17.08 | 212,319 | +0.42(+2.55%) |
Aug 10, 2021 | 16.74 | 16.74 | 16.47 | 16.65 | 103,148 | -0.01(-0.06%) |
Aug 09, 2021 | 16.81 | 16.90 | 16.55 | 16.66 | 126,073 | -0.10(-0.62%) |
Aug 06, 2021 | 16.83 | 16.89 | 16.61 | 16.77 | 50,942 | +0.01(+0.06%) |
Aug 05, 2021 | 16.77 | 16.97 | 16.62 | 16.76 | 45,270 | +0.07(+0.40%) |
Aug 04, 2021 | 16.71 | 16.76 | 16.52 | 16.69 | 64,943 | -0.12(-0.73%) |
Aug 03, 2021 | 16.95 | 17.19 | 16.73 | 16.81 | 55,176 | -0.09(-0.56%) |
Aug 02, 2021 | 16.92 | 17.21 | 16.86 | 16.91 | 54,494 | +0.00(+0.00%) |
Jul 30, 2021 | 16.88 | 17.11 | 16.59 | 16.91 | 87,854 | -0.05(-0.28%) |
Jul 29, 2021 | 16.83 | 17.06 | 16.83 | 16.96 | 43,198 | +0.12(+0.73%) |
Jul 28, 2021 | 16.94 | 16.98 | 16.59 | 16.83 | 55,971 | -0.03(-0.17%) |
Jul 27, 2021 | 16.76 | 16.95 | 16.75 | 16.86 | 69,543 | +0.00(+0.00%) |
Jul 26, 2021 | 16.56 | 16.87 | 16.51 | 16.86 | 70,287 | +0.42(+2.58%) |
Jul 23, 2021 | 16.42 | 16.48 | 16.22 | 16.44 | 39,807 | +0.12(+0.75%) |
Jul 22, 2021 | 16.68 | 16.68 | 16.27 | 16.31 | 47,821 | -0.38(-2.26%) |
Jul 21, 2021 | 16.73 | 16.86 | 16.64 | 16.69 | 52,770 | +0.05(+0.28%) |
Jul 20, 2021 | 16.51 | 16.90 | 16.51 | 16.64 | 88,584 | +0.19(+1.15%) |
Jul 19, 2021 | 16.71 | 16.82 | 16.32 | 16.46 | 76,715 | -0.45(-2.68%) |
Jul 16, 2021 | 17.10 | 17.19 | 16.80 | 16.91 | 64,447 | -0.12(-0.72%) |
Jul 15, 2021 | 17.04 | 17.29 | 16.89 | 17.03 | 71,887 | +0.00(+0.00%) |
Jul 14, 2021 | 16.99 | 17.11 | 16.80 | 17.03 | 107,979 | +0.08(+0.45%) |
Jul 13, 2021 | 17.01 | 17.17 | 16.92 | 16.96 | 73,598 | -0.18(-1.05%) |
Jul 12, 2021 | 17.10 | 17.22 | 16.92 | 17.14 | 80,530 | -0.02(-0.11%) |
Jul 09, 2021 | 16.90 | 17.20 | 16.85 | 17.15 | 91,247 | +0.35(+2.08%) |
Jul 08, 2021 | 16.84 | 17.02 | 16.73 | 16.80 | 124,188 | -0.22(-1.27%) |
Jul 07, 2021 | 17.20 | 17.31 | 16.98 | 17.02 | 98,952 | -0.17(-0.99%) |
Jul 06, 2021 | 17.14 | 17.20 | 16.87 | 17.19 | 82,496 | +0.04(+0.22%) |
Jul 02, 2021 | 17.11 | 17.17 | 16.98 | 17.15 | 65,524 | +0.09(+0.55%) |
Jul 01, 2021 | 17.07 | 17.16 | 17.00 | 17.06 | 102,965 | +0.06(+0.33%) |
Jun 30, 2021 | 16.99 | 17.13 | 16.95 | 17.00 | 129,877 | -0.03(-0.17%) |
Jun 29, 2021 | 17.02 | 17.12 | 16.93 | 17.03 | 58,290 | +0.06(+0.33%) |
Jun 28, 2021 | 17.00 | 17.01 | 16.80 | 16.97 | 94,562 | -0.06(-0.33%) |
Jun 25, 2021 | 16.67 | 17.15 | 16.67 | 17.03 | 334,083 | +0.25(+1.46%) |
Jun 24, 2021 | 16.53 | 16.81 | 16.51 | 16.79 | 123,021 | +0.22(+1.31%) |
Jun 23, 2021 | 16.61 | 16.68 | 16.48 | 16.57 | 82,869 | -0.03(-0.17%) |
Jun 22, 2021 | 16.69 | 16.78 | 16.52 | 16.60 | 156,751 | -0.06(-0.34%) |
Jun 21, 2021 | 16.22 | 16.83 | 16.22 | 16.65 | 195,366 | +0.54(+3.38%) |
Jun 18, 2021 | 16.55 | 16.62 | 16.10 | 16.11 | 256,706 | -0.36(-2.17%) |
Jun 17, 2021 | 16.55 | 16.85 | 16.35 | 16.47 | 571,767 | -0.10(-0.62%) |
Jun 16, 2021 | 16.78 | 16.81 | 16.53 | 16.57 | 169,253 | -0.23(-1.34%) |
Jun 15, 2021 | 16.89 | 17.00 | 16.73 | 16.79 | 212,580 | -0.07(-0.39%) |
Jun 14, 2021 | 16.82 | 16.89 | 16.60 | 16.86 | 78,106 | +0.00(+0.00%) |
Jun 11, 2021 | 16.55 | 16.89 | 16.55 | 16.86 | 129,930 | +0.28(+1.70%) |
Jun 10, 2021 | 16.73 | 16.73 | 16.37 | 16.58 | 66,428 | -0.08(-0.51%) |
Jun 09, 2021 | 16.78 | 16.89 | 16.63 | 16.66 | 78,803 | -0.16(-0.95%) |
Jun 08, 2021 | 16.80 | 16.87 | 16.66 | 16.82 | 73,063 | +0.00(+0.00%) |
Jun 07, 2021 | 16.66 | 16.89 | 16.66 | 16.82 | 85,869 | +0.01(+0.06%) |
Jun 04, 2021 | 16.78 | 16.88 | 16.71 | 16.81 | 63,196 | +0.02(+0.11%) |
Jun 03, 2021 | 16.82 | 16.84 | 16.57 | 16.79 | 54,074 | -0.06(-0.33%) |
Jun 02, 2021 | 16.84 | 16.90 | 16.65 | 16.85 | 150,339 | +0.07(+0.39%) |
Jun 01, 2021 | 16.71 | 16.95 | 16.71 | 16.78 | 118,971 | +0.08(+0.45%) |
May 28, 2021 | 16.79 | 17.05 | 16.55 | 16.71 | 78,997 | -0.10(-0.61%) |
May 27, 2021 | 16.79 | 16.93 | 16.67 | 16.81 | 112,813 | +0.18(+1.07%) |
May 26, 2021 | 16.39 | 16.79 | 16.29 | 16.63 | 113,687 | +0.26(+1.60%) |
May 25, 2021 | 16.29 | 16.48 | 16.29 | 16.37 | 190,642 | +0.03(+0.17%) |
May 24, 2021 | 16.14 | 16.48 | 16.03 | 16.34 | 176,095 | +0.23(+1.40%) |
May 21, 2021 | 16.37 | 16.37 | 16.03 | 16.12 | 148,047 | -0.10(-0.64%) |
May 20, 2021 | 15.99 | 16.27 | 15.92 | 16.22 | 103,106 | +0.17(+1.05%) |
May 19, 2021 | 16.10 | 16.16 | 15.69 | 16.05 | 73,964 | -0.18(-1.10%) |
May 18, 2021 | 16.05 | 16.34 | 15.96 | 16.23 | 136,532 | +0.22(+1.35%) |
May 17, 2021 | 16.21 | 16.21 | 15.97 | 16.02 | 105,573 | -0.20(-1.22%) |
May 14, 2021 | 16.50 | 16.56 | 15.87 | 16.21 | 156,521 | -0.28(-1.71%) |
May 13, 2021 | 16.35 | 16.53 | 16.14 | 16.49 | 131,816 | +0.43(+2.69%) |
May 12, 2021 | 15.81 | 16.89 | 15.31 | 16.06 | 272,971 | +1.02(+6.80%) |
May 11, 2021 | 15.49 | 15.57 | 14.91 | 15.04 | 181,860 | -0.73(-4.64%) |
May 10, 2021 | 15.79 | 16.17 | 15.61 | 15.77 | 178,062 | +0.02(+0.12%) |
May 07, 2021 | 15.36 | 15.87 | 15.36 | 15.75 | 550,718 | +0.40(+2.63%) |
May 06, 2021 | 15.25 | 15.35 | 14.85 | 15.35 | 306,391 | +0.10(+0.68%) |
May 05, 2021 | 15.70 | 15.70 | 15.18 | 15.25 | 229,288 | -0.40(-2.58%) |
May 04, 2021 | 15.79 | 15.79 | 15.53 | 15.65 | 280,179 | -0.16(-1.01%) |
May 03, 2021 | 15.65 | 15.88 | 15.60 | 15.81 | 89,597 | +0.21(+1.32%) |
Apr 30, 2021 | 15.87 | 15.88 | 15.56 | 15.60 | 161,901 | -0.37(-2.29%) |
Apr 29, 2021 | 16.04 | 16.05 | 15.86 | 15.97 | 83,758 | +0.08(+0.53%) |
Apr 28, 2021 | 16.02 | 16.02 | 15.87 | 15.88 | 74,502 | -0.18(-1.11%) |
Apr 27, 2021 | 16.07 | 16.22 | 15.96 | 16.06 | 131,663 | -0.04(-0.23%) |
Apr 26, 2021 | 15.96 | 16.21 | 15.91 | 16.10 | 145,606 | +0.02(+0.12%) |
Apr 23, 2021 | 16.09 | 16.27 | 16.01 | 16.08 | 88,038 | +0.07(+0.41%) |
Apr 22, 2021 | 16.06 | 16.14 | 15.95 | 16.02 | 113,226 | -0.09(-0.58%) |
Apr 21, 2021 | 16.02 | 16.36 | 15.98 | 16.11 | 79,386 | +0.15(+0.94%) |
Apr 20, 2021 | 15.92 | 16.04 | 15.77 | 15.96 | 120,087 | -0.01(-0.06%) |
Apr 19, 2021 | 16.08 | 16.09 | 15.63 | 15.97 | 164,020 | -0.10(-0.64%) |
Apr 16, 2021 | 16.28 | 16.28 | 16.02 | 16.07 | 120,440 | -0.07(-0.41%) |
Apr 15, 2021 | 16.26 | 16.40 | 16.01 | 16.14 | 57,072 | +0.00(+0.00%) |
Apr 14, 2021 | 16.10 | 16.27 | 15.95 | 16.14 | 112,306 | -0.02(-0.12%) |
Apr 13, 2021 | 16.33 | 16.71 | 15.99 | 16.16 | 133,438 | -0.27(-1.66%) |
Apr 12, 2021 | 16.87 | 16.87 | 16.04 | 16.43 | 155,232 | -0.25(-1.52%) |
Apr 09, 2021 | 17.26 | 17.26 | 16.62 | 16.68 | 221,376 | -0.37(-2.15%) |
Apr 08, 2021 | 16.32 | 17.77 | 16.32 | 17.05 | 758,684 | +0.76(+4.67%) |
Apr 07, 2021 | 16.20 | 16.55 | 16.03 | 16.29 | 243,813 | +0.10(+0.64%) |
Apr 06, 2021 | 16.29 | 16.40 | 16.02 | 16.18 | 162,725 | -0.25(-1.54%) |
Apr 05, 2021 | 15.92 | 16.53 | 15.87 | 16.44 | 382,212 | +0.66(+4.16%) |
Apr 01, 2021 | 15.52 | 15.79 | 15.25 | 15.78 | 84,308 | +0.40(+2.62%) |
Mar 31, 2021 | 15.20 | 15.43 | 15.04 | 15.38 | 197,831 | +0.17(+1.11%) |
Mar 30, 2021 | 15.18 | 15.37 | 15.01 | 15.21 | 71,406 | +0.06(+0.37%) |
Mar 29, 2021 | 15.34 | 15.51 | 15.14 | 15.15 | 103,366 | -0.33(-2.12%) |
Mar 26, 2021 | 15.35 | 15.56 | 15.06 | 15.48 | 105,092 | +0.28(+1.85%) |
Mar 25, 2021 | 14.97 | 15.34 | 14.62 | 15.20 | 136,364 | +0.36(+2.40%) |
Mar 24, 2021 | 14.94 | 15.32 | 14.84 | 14.84 | 127,589 | -0.05(-0.31%) |
Mar 23, 2021 | 15.35 | 15.35 | 14.69 | 14.89 | 183,320 | -0.32(-2.08%) |
Mar 22, 2021 | 15.86 | 16.47 | 15.04 | 15.21 | 177,315 | -1.05(-6.48%) |
Mar 19, 2021 | 16.19 | 16.38 | 15.91 | 16.26 | 618,773 | -0.07(-0.46%) |
Mar 18, 2021 | 16.05 | 16.58 | 16.00 | 16.33 | 314,711 | +0.08(+0.52%) |
Mar 17, 2021 | 15.87 | 16.28 | 15.86 | 16.25 | 95,453 | +0.18(+1.10%) |
Mar 16, 2021 | 16.06 | 16.10 | 15.60 | 16.07 | 79,673 | -0.07(-0.46%) |
Mar 15, 2021 | 15.94 | 16.23 | 15.85 | 16.15 | 119,176 | -0.09(-0.57%) |
Mar 12, 2021 | 16.04 | 16.30 | 15.92 | 16.24 | 84,626 | +0.23(+1.46%) |
Mar 11, 2021 | 16.13 | 16.22 | 15.85 | 16.01 | 117,267 | -0.05(-0.29%) |
Mar 10, 2021 | 15.92 | 16.17 | 15.78 | 16.05 | 72,697 | +0.24(+1.53%) |
Mar 09, 2021 | 16.14 | 16.27 | 15.81 | 15.81 | 367,876 | -0.22(-1.40%) |
Mar 08, 2021 | 15.41 | 16.05 | 15.22 | 16.04 | 113,111 | +0.66(+4.31%) |
Mar 05, 2021 | 15.50 | 15.50 | 14.80 | 15.37 | 307,187 | +0.07(+0.49%) |
Mar 04, 2021 | 16.09 | 16.27 | 15.27 | 15.30 | 146,053 | -0.78(-4.87%) |
Mar 03, 2021 | 16.05 | 16.17 | 15.78 | 16.08 | 174,583 | +0.13(+0.82%) |
Mar 02, 2021 | 15.50 | 16.07 | 15.48 | 15.95 | 162,871 | +0.32(+2.03%) |
Mar 01, 2021 | 14.91 | 15.78 | 14.66 | 15.64 | 232,570 | +1.07(+7.36%) |
Feb 26, 2021 | 14.91 | 15.22 | 14.53 | 14.56 | 174,187 | -0.40(-2.68%) |
Feb 25, 2021 | 15.40 | 15.56 | 14.94 | 14.96 | 148,460 | -0.36(-2.37%) |
Feb 24, 2021 | 14.17 | 15.66 | 14.15 | 15.33 | 363,204 | +1.47(+10.63%) |
Feb 23, 2021 | 13.29 | 14.00 | 13.29 | 13.85 | 183,213 | +0.08(+0.61%) |
Feb 22, 2021 | 13.36 | 13.85 | 13.29 | 13.77 | 98,471 | +0.33(+2.43%) |
Feb 19, 2021 | 13.58 | 13.71 | 13.38 | 13.44 | 144,905 | -0.12(-0.89%) |
Feb 18, 2021 | 13.50 | 13.79 | 13.24 | 13.57 | 91,804 | +0.04(+0.28%) |
Feb 17, 2021 | 13.71 | 13.94 | 13.52 | 13.53 | 87,495 | -0.22(-1.63%) |
Feb 16, 2021 | 13.95 | 13.99 | 13.75 | 13.75 | 75,801 | -0.15(-1.07%) |
Feb 12, 2021 | 14.06 | 14.12 | 13.85 | 13.90 | 68,323 | -0.22(-1.58%) |
Feb 11, 2021 | 13.82 | 14.20 | 13.82 | 14.12 | 137,309 | +0.33(+2.36%) |
Feb 10, 2021 | 14.10 | 14.22 | 13.72 | 13.80 | 77,578 | -0.22(-1.60%) |
Feb 09, 2021 | 13.74 | 14.14 | 13.63 | 14.02 | 134,480 | +0.29(+2.10%) |
Feb 08, 2021 | 13.58 | 13.75 | 13.46 | 13.73 | 54,329 | +0.26(+1.94%) |
Feb 05, 2021 | 13.61 | 13.78 | 13.38 | 13.47 | 61,673 | -0.05(-0.34%) |
Feb 04, 2021 | 13.23 | 13.52 | 13.19 | 13.52 | 44,846 | +0.28(+2.11%) |
Feb 03, 2021 | 13.09 | 13.30 | 12.94 | 13.24 | 69,314 | +0.07(+0.57%) |
Feb 02, 2021 | 13.15 | 13.24 | 12.80 | 13.16 | 121,457 | +0.12(+0.93%) |
Feb 01, 2021 | 12.76 | 13.10 | 12.18 | 13.04 | 102,043 | +0.35(+2.72%) |
Jan 29, 2021 | 13.16 | 13.31 | 12.67 | 12.70 | 206,579 | -0.58(-4.35%) |
Jan 28, 2021 | 13.48 | 13.48 | 13.07 | 13.28 | 244,759 | -0.07(-0.49%) |
Jan 27, 2021 | 13.43 | 13.64 | 13.31 | 13.34 | 124,825 | -0.25(-1.85%) |
Jan 26, 2021 | 13.81 | 13.91 | 13.55 | 13.59 | 394,331 | -0.07(-0.55%) |
Jan 25, 2021 | 13.68 | 13.75 | 13.52 | 13.67 | 69,831 | -0.10(-0.75%) |
Jan 22, 2021 | 13.46 | 13.88 | 13.43 | 13.77 | 103,289 | +0.21(+1.51%) |
Jan 21, 2021 | 13.66 | 13.68 | 13.51 | 13.57 | 77,406 | -0.06(-0.41%) |
Jan 20, 2021 | 13.56 | 13.69 | 13.52 | 13.62 | 58,713 | +0.07(+0.55%) |
Jan 19, 2021 | 13.52 | 13.81 | 13.43 | 13.55 | 74,406 | +0.09(+0.69%) |
Jan 15, 2021 | 13.50 | 13.58 | 13.33 | 13.45 | 65,105 | -0.16(-1.16%) |
Jan 14, 2021 | 13.75 | 13.80 | 13.56 | 13.61 | 66,642 | -0.03(-0.21%) |
Jan 13, 2021 | 13.98 | 14.02 | 13.61 | 13.64 | 77,155 | -0.30(-2.14%) |
Jan 12, 2021 | 13.83 | 13.96 | 13.65 | 13.94 | 82,778 | +0.21(+1.49%) |
Jan 11, 2021 | 13.64 | 13.95 | 13.63 | 13.73 | 69,273 | -0.01(-0.07%) |
Jan 08, 2021 | 13.77 | 13.88 | 13.48 | 13.74 | 123,239 | -0.02(-0.14%) |
Jan 07, 2021 | 13.71 | 13.81 | 13.38 | 13.76 | 131,009 | +0.07(+0.48%) |
Jan 06, 2021 | 13.45 | 13.81 | 13.42 | 13.70 | 118,364 | +0.37(+2.80%) |
Jan 05, 2021 | 13.11 | 13.53 | 13.07 | 13.32 | 122,920 | +0.22(+1.71%) |
Jan 04, 2021 | 13.40 | 13.44 | 13.05 | 13.10 | 124,744 | -0.32(-2.36%) |
Dec 31, 2020 | 13.42 | 13.42 | 13.42 | 85,456 | +0.36(+2.79%) | |
Dec 30, 2020 | 13.10 | 13.18 | 13.02 | 13.05 | 85,456 | -0.03(-0.21%) |
Dec 29, 2020 | 13.21 | 13.24 | 12.96 | 13.08 | 76,062 | -0.05(-0.35%) |
Dec 28, 2020 | 13.29 | 13.29 | 13.03 | 13.13 | 86,705 | +0.04(+0.28%) |
Dec 24, 2020 | 13.41 | 13.41 | 12.96 | 13.09 | 37,647 | +0.01(+0.07%) |
Dec 23, 2020 | 13.21 | 13.40 | 13.02 | 13.08 | 43,608 | +0.00(+0.00%) |
Dec 22, 2020 | 12.92 | 13.25 | 12.92 | 13.08 | 78,096 | +0.15(+1.15%) |
Dec 21, 2020 | 13.01 | 13.13 | 12.77 | 12.93 | 90,444 | -0.29(-2.19%) |
Dec 18, 2020 | 13.40 | 13.47 | 13.03 | 13.22 | 372,078 | -0.09(-0.70%) |
Dec 17, 2020 | 13.34 | 13.54 | 13.21 | 13.31 | 89,762 | +0.05(+0.39%) |
Dec 16, 2020 | 13.19 | 13.37 | 13.15 | 13.26 | 141,681 | +0.12(+0.92%) |
Dec 15, 2020 | 12.96 | 13.22 | 12.80 | 13.14 | 124,519 | +0.21(+1.65%) |
Dec 14, 2020 | 13.19 | 13.29 | 12.74 | 12.93 | 94,728 | -0.10(-0.78%) |
Dec 11, 2020 | 13.16 | 13.33 | 12.92 | 13.03 | 114,776 | -0.14(-1.06%) |
Dec 10, 2020 | 13.07 | 13.23 | 12.85 | 13.17 | 107,917 | -0.02(-0.14%) |
Dec 09, 2020 | 13.29 | 13.44 | 13.11 | 13.19 | 77,853 | -0.22(-1.66%) |
Dec 08, 2020 | 13.52 | 13.61 | 13.30 | 13.41 | 133,387 | -0.19(-1.36%) |
Dec 07, 2020 | 13.68 | 13.74 | 13.46 | 13.60 | 300,646 | -0.15(-1.08%) |
Dec 04, 2020 | 13.51 | 13.79 | 13.08 | 13.74 | 98,580 | +0.33(+2.45%) |
Dec 03, 2020 | 13.42 | 13.49 | 13.24 | 13.42 | 108,200 | -0.01(-0.10%) |
Dec 02, 2020 | 13.07 | 13.48 | 12.91 | 13.43 | 108,026 | +0.29(+2.18%) |
Dec 01, 2020 | 13.27 | 13.43 | 13.02 | 13.14 | 116,038 | +0.10(+0.78%) |
Nov 30, 2020 | 13.52 | 13.60 | 12.94 | 13.04 | 318,705 | -0.47(-3.50%) |
Nov 27, 2020 | 13.72 | 13.72 | 13.38 | 13.51 | 60,573 | -0.24(-1.75%) |
Nov 25, 2020 | 13.89 | 13.97 | 13.59 | 13.75 | 75,690 | -0.13(-0.93%) |
Nov 24, 2020 | 13.92 | 14.03 | 13.70 | 13.88 | 100,022 | +0.10(+0.74%) |
Nov 23, 2020 | 13.86 | 14.00 | 13.05 | 13.78 | 94,803 | +0.06(+0.47%) |
Nov 20, 2020 | 13.87 | 13.94 | 13.64 | 13.72 | 122,875 | -0.28(-1.99%) |
Nov 19, 2020 | 14.02 | 14.24 | 13.83 | 13.99 | 83,923 | -0.15(-1.05%) |
Nov 18, 2020 | 14.36 | 14.48 | 14.14 | 14.14 | 74,163 | -0.22(-1.55%) |
Nov 17, 2020 | 14.04 | 14.46 | 13.82 | 14.36 | 140,573 | +0.17(+1.17%) |
Nov 16, 2020 | 14.30 | 14.38 | 13.99 | 14.20 | 113,218 | +0.12(+0.86%) |
Nov 13, 2020 | 14.01 | 14.33 | 13.85 | 14.08 | 68,563 | +0.13(+0.93%) |
Nov 12, 2020 | 14.07 | 14.21 | 13.80 | 13.95 | 96,057 | -0.24(-1.70%) |
Nov 11, 2020 | 14.41 | 14.48 | 14.02 | 14.19 | 115,307 | -0.16(-1.10%) |
Nov 10, 2020 | 13.91 | 14.43 | 13.77 | 14.35 | 142,528 | +0.58(+4.24%) |
Nov 09, 2020 | 13.89 | 14.36 | 13.71 | 13.76 | 283,362 | +0.33(+2.48%) |
Nov 06, 2020 | 13.33 | 13.58 | 13.28 | 13.43 | 111,213 | +0.06(+0.42%) |
Nov 05, 2020 | 13.33 | 13.64 | 12.53 | 13.37 | 144,057 | +0.03(+0.21%) |
Nov 04, 2020 | 13.34 | 13.56 | 12.98 | 13.35 | 137,304 | -0.16(-1.17%) |
Nov 03, 2020 | 13.89 | 14.33 | 12.85 | 13.50 | 409,858 | +1.37(+11.30%) |
Nov 02, 2020 | 12.03 | 12.18 | 11.97 | 12.13 | 96,722 | +0.17(+1.39%) |
Oct 30, 2020 | 11.85 | 12.01 | 11.85 | 11.97 | 191,870 | +0.08(+0.70%) |
Oct 29, 2020 | 11.74 | 12.03 | 11.73 | 11.88 | 147,646 | +0.11(+0.94%) |
Oct 28, 2020 | 11.80 | 11.85 | 11.64 | 11.77 | 96,873 | -0.26(-2.16%) |
Oct 27, 2020 | 12.08 | 12.21 | 11.81 | 12.03 | 173,817 | -0.07(-0.57%) |
Oct 26, 2020 | 12.30 | 12.52 | 12.02 | 12.10 | 168,334 | -0.40(-3.19%) |
Oct 23, 2020 | 12.54 | 12.60 | 12.41 | 12.50 | 91,454 | +0.05(+0.41%) |
Oct 22, 2020 | 12.40 | 12.56 | 12.13 | 12.45 | 125,563 | +0.10(+0.83%) |
Oct 21, 2020 | 12.29 | 12.49 | 12.22 | 12.35 | 365,882 | +0.02(+0.15%) |
Oct 20, 2020 | 12.28 | 12.47 | 12.19 | 12.33 | 125,557 | +0.09(+0.76%) |
Oct 19, 2020 | 12.11 | 12.34 | 11.44 | 12.23 | 129,363 | +0.11(+0.92%) |
Oct 16, 2020 | 11.91 | 12.35 | 11.83 | 12.12 | 176,538 | +0.19(+1.63%) |
Oct 15, 2020 | 11.42 | 11.95 | 11.42 | 11.93 | 96,969 | +0.17(+1.42%) |
Oct 14, 2020 | 11.68 | 11.85 | 11.59 | 11.76 | 145,629 | +0.09(+0.79%) |
Oct 13, 2020 | 11.61 | 11.69 | 11.51 | 11.67 | 96,001 | +0.01(+0.08%) |
Oct 12, 2020 | 11.22 | 11.77 | 11.13 | 11.66 | 186,057 | +0.43(+3.79%) |
Oct 09, 2020 | 11.35 | 11.49 | 11.03 | 11.23 | 104,735 | -0.07(-0.66%) |
Oct 08, 2020 | 11.10 | 11.41 | 10.90 | 11.31 | 203,498 | +0.26(+2.35%) |
Oct 07, 2020 | 10.94 | 11.28 | 10.85 | 11.05 | 155,548 | +0.28(+2.58%) |
Oct 06, 2020 | 10.79 | 11.13 | 10.60 | 10.77 | 127,935 | +0.02(+0.17%) |
Oct 05, 2020 | 10.64 | 10.82 | 10.58 | 10.75 | 108,116 | +0.21(+2.02%) |
Oct 02, 2020 | 10.29 | 10.62 | 10.29 | 10.54 | 145,765 | +0.00(+0.00%) |