Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.32 | 14.49 | 14.17 | 14.23 | 1,172,473 | -0.40(-2.74%) |
Nov 29, 2021 | 14.89 | 15.01 | 14.57 | 14.63 | 801,175 | +0.10(+0.66%) |
Nov 26, 2021 | 14.42 | 14.58 | 14.16 | 14.54 | 1,060,399 | -0.64(-4.22%) |
Nov 24, 2021 | 14.94 | 15.24 | 14.94 | 15.18 | 606,531 | +0.17(+1.15%) |
Nov 23, 2021 | 14.76 | 15.06 | 14.74 | 15.00 | 841,987 | +0.44(+3.02%) |
Nov 22, 2021 | 14.33 | 14.79 | 14.33 | 14.56 | 591,278 | +0.24(+1.67%) |
Nov 19, 2021 | 14.62 | 14.62 | 14.30 | 14.33 | 1,639,807 | -0.58(-3.91%) |
Nov 18, 2021 | 14.96 | 14.98 | 14.91 | 14.91 | 761,687 | -0.08(-0.51%) |
Nov 17, 2021 | 15.13 | 15.32 | 14.94 | 14.98 | 683,094 | -0.27(-1.75%) |
Nov 16, 2021 | 15.29 | 15.37 | 15.18 | 15.25 | 617,073 | +0.03(+0.19%) |
Nov 15, 2021 | 15.11 | 15.32 | 14.97 | 15.22 | 812,741 | +0.10(+0.63%) |
Nov 12, 2021 | 15.12 | 15.20 | 15.03 | 15.13 | 911,580 | -0.06(-0.38%) |
Nov 11, 2021 | 15.16 | 15.29 | 15.12 | 15.19 | 520,214 | +0.08(+0.51%) |
Nov 10, 2021 | 15.51 | 15.11 | 1,192,320 | -0.45(-2.88%) | ||
Nov 09, 2021 | 15.54 | 15.57 | 15.28 | 15.56 | 616,389 | +0.04(+0.25%) |
Nov 08, 2021 | 15.50 | 15.67 | 15.43 | 15.52 | 861,824 | +0.15(+0.99%) |
Nov 05, 2021 | 15.30 | 15.42 | 15.21 | 15.37 | 847,536 | +0.25(+1.64%) |
Nov 04, 2021 | 15.32 | 15.39 | 14.99 | 15.12 | 848,903 | +0.01(+0.06%) |
Nov 03, 2021 | 15.01 | 15.28 | 15.01 | 15.11 | 1,141,583 | -0.13(-0.88%) |
Nov 02, 2021 | 15.32 | 15.42 | 15.19 | 15.24 | 944,680 | -0.15(-0.99%) |
Nov 01, 2021 | 15.26 | 15.43 | 15.24 | 15.40 | 1,571,565 | +0.29(+1.90%) |
Oct 29, 2021 | 15.28 | 15.33 | 15.05 | 15.11 | 716,730 | -0.12(-0.81%) |
Oct 28, 2021 | 15.08 | 15.24 | 15.04 | 15.23 | 910,257 | +0.10(+0.63%) |
Oct 27, 2021 | 15.41 | 15.51 | 15.09 | 15.14 | 1,284,396 | -0.45(-2.88%) |
Oct 26, 2021 | 15.58 | 15.59 | 897,206 | +0.07(+0.43%) | ||
Oct 25, 2021 | 15.43 | 15.61 | 15.39 | 15.52 | 1,224,791 | +0.26(+1.69%) |
Oct 22, 2021 | 15.19 | 15.28 | 15.03 | 15.26 | 1,125,075 | +0.15(+1.01%) |
Oct 21, 2021 | 15.32 | 15.34 | 15.00 | 15.11 | 829,460 | -0.30(-1.92%) |
Oct 20, 2021 | 15.19 | 15.41 | 15.11 | 15.40 | 1,091,366 | +0.13(+0.88%) |
Oct 19, 2021 | 15.19 | 15.34 | 15.10 | 15.27 | 798,197 | +0.14(+0.95%) |
Oct 18, 2021 | 15.25 | 15.37 | 15.04 | 15.13 | 1,434,236 | +0.04(+0.25%) |
Oct 15, 2021 | 15.19 | 15.26 | 15.09 | 15.09 | 772,483 | +0.07(+0.45%) |
Oct 14, 2021 | 15.00 | 15.08 | 14.88 | 15.02 | 1,128,751 | +0.19(+1.29%) |
Oct 13, 2021 | 14.73 | 14.90 | 14.55 | 14.83 | 1,132,505 | -0.01(-0.06%) |
Oct 12, 2021 | 14.82 | 14.99 | 14.75 | 14.84 | 1,165,793 | +0.00(+0.00%) |
Oct 11, 2021 | 15.12 | 15.17 | 14.82 | 14.84 | 1,863,870 | -0.05(-0.32%) |
Oct 08, 2021 | 14.62 | 14.93 | 14.62 | 14.89 | 1,414,749 | +0.41(+2.84%) |
Oct 07, 2021 | 14.39 | 14.55 | 14.30 | 14.48 | 1,042,614 | +0.15(+1.07%) |
Oct 06, 2021 | 14.31 | 14.43 | 14.08 | 14.33 | 1,477,974 | -0.21(-1.45%) |
Oct 05, 2021 | 14.64 | 14.79 | 14.34 | 14.54 | 1,622,355 | +0.08(+0.53%) |
Oct 04, 2021 | 14.34 | 14.59 | 14.31 | 14.46 | 2,164,585 | +0.27(+1.88%) |
Oct 01, 2021 | 13.89 | 14.21 | 13.86 | 14.19 | 1,110,305 | +0.43(+3.12%) |
Sep 30, 2021 | 13.94 | 13.99 | 13.73 | 13.76 | 986,659 | -0.18(-1.30%) |
Sep 29, 2021 | 13.94 | 14.00 | 13.75 | 13.94 | 836,245 | +0.00(+0.00%) |
Sep 28, 2021 | 14.08 | 14.19 | 13.92 | 13.94 | 1,435,642 | +0.04(+0.27%) |
Sep 27, 2021 | 13.66 | 13.96 | 13.66 | 13.91 | 1,079,384 | +0.52(+3.85%) |
Sep 24, 2021 | 13.19 | 13.45 | 13.19 | 13.39 | 765,748 | +0.09(+0.65%) |
Sep 23, 2021 | 12.94 | 13.33 | 12.86 | 13.30 | 930,417 | +0.47(+3.65%) |
Sep 22, 2021 | 12.68 | 12.99 | 12.68 | 12.84 | 1,071,968 | +0.36(+2.91%) |
Sep 21, 2021 | 12.56 | 12.64 | 12.32 | 12.47 | 988,845 | +0.06(+0.46%) |
Sep 20, 2021 | 12.47 | 12.58 | 12.23 | 12.42 | 1,234,419 | -0.38(-2.99%) |
Sep 17, 2021 | 12.89 | 13.06 | 12.78 | 12.80 | 515,318 | -0.14(-1.09%) |
Sep 16, 2021 | 13.08 | 13.08 | 12.85 | 12.94 | 405,751 | -0.14(-1.08%) |
Sep 15, 2021 | 12.75 | 13.09 | 12.75 | 13.08 | 1,366,828 | +0.49(+3.90%) |
Sep 14, 2021 | 12.91 | 12.92 | 12.53 | 12.59 | 1,667,759 | -0.20(-1.55%) |
Sep 13, 2021 | 12.56 | 12.87 | 12.56 | 12.79 | 1,365,048 | +0.37(+2.97%) |
Sep 10, 2021 | 12.61 | 12.62 | 12.38 | 12.42 | 566,162 | -0.01(-0.08%) |
Sep 09, 2021 | 12.33 | 12.60 | 12.25 | 12.43 | 819,808 | +0.04(+0.31%) |
Sep 08, 2021 | 12.60 | 12.69 | 12.39 | 12.39 | 521,777 | -0.15(-1.20%) |
Sep 07, 2021 | 12.53 | 12.71 | 12.50 | 12.54 | 558,545 | -0.09(-0.67%) |
Sep 03, 2021 | 12.67 | 12.76 | 12.56 | 12.63 | 437,267 | -0.04(-0.30%) |
Sep 02, 2021 | 12.47 | 12.79 | 12.47 | 12.67 | 747,267 | +0.30(+2.44%) |
Sep 01, 2021 | 12.49 | 12.54 | 12.31 | 12.36 | 994,123 | -0.14(-1.13%) |
Aug 31, 2021 | 12.53 | 12.64 | 12.47 | 12.50 | 404,363 | -0.08(-0.60%) |
Aug 30, 2021 | 12.80 | 12.83 | 12.58 | 12.58 | 407,138 | -0.16(-1.26%) |
Aug 27, 2021 | 12.51 | 12.82 | 12.51 | 12.74 | 727,386 | +0.37(+2.98%) |
Aug 26, 2021 | 12.48 | 12.55 | 12.34 | 12.37 | 459,708 | -0.17(-1.36%) |
Aug 25, 2021 | 12.45 | 12.63 | 12.33 | 12.54 | 571,792 | +0.10(+0.84%) |
Aug 24, 2021 | 12.32 | 12.50 | 12.32 | 12.44 | 942,915 | +0.21(+1.70%) |
Aug 23, 2021 | 12.04 | 12.26 | 12.04 | 12.23 | 706,757 | +0.44(+3.77%) |
Aug 20, 2021 | 11.65 | 11.84 | 11.62 | 11.79 | 809,602 | +0.06(+0.48%) |
Aug 19, 2021 | 11.81 | 11.92 | 11.57 | 11.73 | 3,155,846 | -0.34(-2.82%) |
Aug 18, 2021 | 12.33 | 12.43 | 12.05 | 12.07 | 750,204 | -0.26(-2.07%) |
Aug 17, 2021 | 12.35 | 12.53 | 12.22 | 12.33 | 892,721 | -0.10(-0.84%) |
Aug 16, 2021 | 12.51 | 12.52 | 12.34 | 12.43 | 701,805 | -0.25(-1.94%) |
Aug 13, 2021 | 12.84 | 12.85 | 12.67 | 12.67 | 560,229 | -0.19(-1.47%) |
Aug 12, 2021 | 12.86 | 12.95 | 12.72 | 12.86 | 522,473 | -0.03(-0.22%) |
Aug 11, 2021 | 12.77 | 12.90 | 12.67 | 12.89 | 662,081 | +0.09(+0.74%) |
Aug 10, 2021 | 12.62 | 12.83 | 12.62 | 12.80 | 829,662 | +0.25(+1.96%) |
Aug 09, 2021 | 12.56 | 12.65 | 12.47 | 12.55 | 1,168,856 | -0.19(-1.48%) |
Aug 06, 2021 | 12.74 | 12.84 | 12.68 | 12.74 | 772,852 | +0.12(+0.97%) |
Aug 05, 2021 | 12.50 | 12.78 | 12.50 | 12.62 | 971,484 | +0.16(+1.29%) |
Aug 04, 2021 | 12.62 | 12.75 | 12.45 | 12.46 | 2,802,882 | -0.38(-2.94%) |
Aug 03, 2021 | 12.58 | 12.85 | 12.45 | 12.84 | 2,788,068 | +0.22(+1.72%) |
Aug 02, 2021 | 12.74 | 13.05 | 12.60 | 12.62 | 1,142,793 | -0.11(-0.89%) |
Jul 30, 2021 | 12.91 | 12.93 | 12.66 | 12.73 | 765,697 | -0.20(-1.53%) |
Jul 29, 2021 | 13.01 | 13.03 | 12.85 | 12.93 | 649,633 | +0.10(+0.81%) |
Jul 28, 2021 | 12.73 | 12.93 | 12.62 | 12.83 | 605,432 | +0.13(+1.04%) |
Jul 27, 2021 | 12.76 | 12.76 | 12.58 | 12.69 | 870,909 | -0.16(-1.25%) |
Jul 26, 2021 | 12.57 | 12.91 | 12.57 | 12.85 | 1,497,511 | +0.32(+2.56%) |
Jul 23, 2021 | 12.62 | 12.62 | 12.41 | 12.53 | 761,768 | -0.07(-0.52%) |
Jul 22, 2021 | 12.74 | 12.74 | 12.49 | 12.60 | 1,062,966 | -0.15(-1.19%) |
Jul 21, 2021 | 12.55 | 12.85 | 12.54 | 12.75 | 1,179,651 | +0.45(+3.69%) |
Jul 20, 2021 | 12.12 | 12.41 | 12.03 | 12.30 | 1,739,877 | +0.21(+1.72%) |
Jul 19, 2021 | 12.15 | 12.26 | 11.93 | 12.09 | 2,593,605 | -0.46(-3.69%) |
Jul 16, 2021 | 13.01 | 13.03 | 12.52 | 12.55 | 1,713,875 | -0.37(-2.85%) |
Jul 15, 2021 | 13.00 | 13.13 | 12.86 | 12.92 | 1,601,896 | -0.19(-1.44%) |
Jul 14, 2021 | 13.58 | 13.74 | 13.07 | 13.11 | 1,707,358 | -0.43(-3.14%) |
Jul 13, 2021 | 13.59 | 13.66 | 13.47 | 13.53 | 697,057 | -0.12(-0.90%) |
Jul 12, 2021 | 13.53 | 13.73 | 13.43 | 13.66 | 735,015 | -0.02(-0.14%) |
Jul 09, 2021 | 13.53 | 13.69 | 13.42 | 13.68 | 871,010 | +0.28(+2.12%) |
Jul 08, 2021 | 13.20 | 13.52 | 13.16 | 13.39 | 1,340,320 | -0.04(-0.28%) |
Jul 07, 2021 | 13.65 | 13.78 | 13.28 | 13.43 | 1,203,372 | -0.25(-1.80%) |
Jul 06, 2021 | 14.12 | 14.13 | 13.61 | 13.68 | 1,131,145 | -0.46(-3.27%) |
Jul 02, 2021 | 14.15 | 14.19 | 14.01 | 14.14 | 521,400 | -0.06(-0.40%) |
Jul 01, 2021 | 14.22 | 14.30 | 14.07 | 14.20 | 1,168,070 | +0.26(+1.90%) |
Jun 30, 2021 | 13.80 | 13.98 | 13.80 | 13.93 | 633,119 | +0.17(+1.24%) |
Jun 29, 2021 | 13.94 | 13.99 | 13.75 | 13.76 | 629,964 | -0.07(-0.48%) |
Jun 28, 2021 | 14.30 | 14.30 | 13.77 | 13.83 | 1,092,046 | -0.48(-3.37%) |
Jun 25, 2021 | 14.28 | 14.34 | 14.22 | 14.31 | 668,249 | +0.06(+0.40%) |
Jun 24, 2021 | 14.20 | 14.26 | 14.05 | 14.25 | 578,421 | +0.12(+0.87%) |
Jun 23, 2021 | 14.20 | 14.37 | 14.11 | 14.13 | 811,100 | +0.07(+0.47%) |
Jun 22, 2021 | 13.93 | 14.12 | 13.80 | 14.06 | 805,827 | +0.09(+0.61%) |
Jun 21, 2021 | 13.52 | 14.00 | 13.52 | 13.98 | 868,724 | +0.57(+4.23%) |
Jun 18, 2021 | 13.56 | 13.69 | 13.39 | 13.41 | 965,285 | -0.38(-2.75%) |
Jun 17, 2021 | 14.30 | 14.39 | 13.60 | 13.79 | 1,100,389 | -0.53(-3.73%) |
Jun 16, 2021 | 14.36 | 14.48 | 14.18 | 14.32 | 723,327 | -0.07(-0.46%) |
Jun 15, 2021 | 14.18 | 14.40 | 14.18 | 14.39 | 807,960 | +0.28(+1.99%) |
Jun 14, 2021 | 14.26 | 14.33 | 14.01 | 14.11 | 538,428 | -0.07(-0.53%) |
Jun 11, 2021 | 14.27 | 14.33 | 14.16 | 14.18 | 451,756 | -0.01(-0.07%) |
Jun 10, 2021 | 14.40 | 14.46 | 14.03 | 14.19 | 823,073 | -0.03(-0.20%) |
Jun 09, 2021 | 14.34 | 14.41 | 14.21 | 14.22 | 788,086 | -0.07(-0.52%) |
Jun 08, 2021 | 14.15 | 14.32 | 13.96 | 14.30 | 1,121,500 | +0.12(+0.86%) |
Jun 07, 2021 | 14.23 | 14.31 | 14.16 | 14.17 | 832,201 | -0.03(-0.20%) |
Jun 04, 2021 | 14.26 | 14.29 | 14.01 | 14.20 | 665,360 | +0.08(+0.60%) |
Jun 03, 2021 | 14.03 | 14.20 | 13.91 | 14.12 | 930,550 | +0.04(+0.27%) |
Jun 02, 2021 | 13.88 | 14.14 | 13.72 | 14.08 | 1,573,047 | +0.27(+1.97%) |
Jun 01, 2021 | 13.54 | 13.82 | 13.54 | 13.81 | 1,604,308 | +0.54(+4.09%) |
May 28, 2021 | 13.35 | 13.35 | 13.21 | 13.27 | 427,846 | +0.02(+0.14%) |
May 27, 2021 | 13.27 | 13.40 | 13.18 | 13.25 | 759,029 | +0.01(+0.07%) |
May 26, 2021 | 13.10 | 13.27 | 13.06 | 13.24 | 673,020 | +0.15(+1.14%) |
May 25, 2021 | 13.37 | 13.37 | 13.07 | 13.09 | 688,385 | -0.28(-2.10%) |
May 24, 2021 | 13.36 | 13.40 | 13.19 | 13.37 | 698,730 | +0.11(+0.85%) |
May 21, 2021 | 13.38 | 13.45 | 13.25 | 13.26 | 610,336 | +0.04(+0.28%) |
May 20, 2021 | 13.25 | 13.28 | 13.03 | 13.22 | 594,260 | -0.01(-0.07%) |
May 19, 2021 | 13.23 | 13.39 | 13.05 | 13.23 | 995,415 | -0.34(-2.48%) |
May 18, 2021 | 13.88 | 13.91 | 13.55 | 13.57 | 948,543 | -0.32(-2.29%) |
May 17, 2021 | 13.56 | 13.88 | 13.49 | 13.88 | 1,038,162 | +0.33(+2.42%) |
May 14, 2021 | 13.29 | 13.61 | 13.29 | 13.56 | 1,007,554 | +0.44(+3.35%) |
May 13, 2021 | 13.16 | 13.39 | 12.94 | 13.12 | 1,053,532 | -0.19(-1.41%) |
May 12, 2021 | 13.32 | 13.71 | 13.25 | 13.30 | 1,222,228 | +0.04(+0.28%) |
May 11, 2021 | 13.34 | 13.49 | 13.13 | 13.27 | 1,455,703 | -0.30(-2.21%) |
May 10, 2021 | 13.76 | 13.96 | 13.57 | 13.57 | 1,788,123 | -0.02(-0.14%) |
May 07, 2021 | 13.21 | 13.60 | 13.14 | 13.58 | 917,319 | +0.27(+2.04%) |
May 06, 2021 | 13.28 | 13.32 | 13.00 | 13.31 | 1,670,632 | +0.05(+0.35%) |
May 05, 2021 | 13.14 | 13.30 | 12.89 | 13.27 | 1,240,783 | +0.44(+3.43%) |
May 04, 2021 | 12.86 | 12.95 | 12.69 | 12.83 | 1,439,793 | +0.00(+0.00%) |
May 03, 2021 | 12.61 | 12.85 | 12.59 | 12.83 | 708,504 | +0.36(+2.85%) |
Apr 30, 2021 | 12.63 | 12.81 | 12.45 | 12.47 | 999,417 | -0.32(-2.49%) |
Apr 29, 2021 | 12.85 | 12.98 | 12.65 | 12.79 | 739,730 | +0.11(+0.89%) |
Apr 28, 2021 | 12.33 | 12.73 | 12.33 | 12.68 | 857,507 | +0.43(+3.52%) |
Apr 27, 2021 | 12.17 | 12.29 | 12.10 | 12.25 | 444,685 | +0.14(+1.16%) |
Apr 26, 2021 | 11.97 | 12.19 | 11.97 | 12.11 | 709,204 | +0.08(+0.70%) |
Apr 23, 2021 | 11.88 | 12.06 | 11.84 | 12.02 | 831,085 | +0.13(+1.10%) |
Apr 22, 2021 | 12.11 | 12.12 | 11.85 | 11.89 | 565,939 | -0.16(-1.32%) |
Apr 21, 2021 | 11.74 | 12.06 | 11.67 | 12.05 | 1,034,261 | +0.18(+1.50%) |
Apr 20, 2021 | 12.21 | 12.21 | 11.75 | 11.87 | 1,175,745 | -0.35(-2.84%) |
Apr 19, 2021 | 12.25 | 12.37 | 12.12 | 12.22 | 693,338 | -0.02(-0.15%) |
Apr 16, 2021 | 12.41 | 12.46 | 12.19 | 12.24 | 631,137 | -0.11(-0.91%) |
Apr 15, 2021 | 12.47 | 12.47 | 12.28 | 12.35 | 515,232 | -0.11(-0.90%) |
Apr 14, 2021 | 12.19 | 12.62 | 12.17 | 12.46 | 791,185 | +0.37(+3.10%) |
Apr 13, 2021 | 12.08 | 12.15 | 11.97 | 12.09 | 949,719 | +0.01(+0.08%) |
Apr 12, 2021 | 12.28 | 12.37 | 12.04 | 12.08 | 718,514 | -0.10(-0.85%) |
Apr 09, 2021 | 12.28 | 12.37 | 12.12 | 12.18 | 552,632 | -0.10(-0.84%) |
Apr 08, 2021 | 12.36 | 12.36 | 12.13 | 12.28 | 899,542 | -0.17(-1.35%) |
Apr 07, 2021 | 12.42 | 12.50 | 12.36 | 12.45 | 557,138 | +0.06(+0.45%) |
Apr 06, 2021 | 12.49 | 12.67 | 12.39 | 12.40 | 774,269 | -0.04(-0.30%) |
Apr 05, 2021 | 12.73 | 12.73 | 12.34 | 12.43 | 1,675,933 | -0.31(-2.42%) |
Apr 01, 2021 | 12.46 | 12.74 | 12.40 | 12.74 | 1,631,196 | +0.34(+2.72%) |
Mar 31, 2021 | 12.49 | 12.50 | 12.34 | 12.41 | 1,003,031 | -0.08(-0.67%) |
Mar 30, 2021 | 12.46 | 12.60 | 12.37 | 12.49 | 4,032,212 | -0.08(-0.67%) |
Mar 29, 2021 | 12.70 | 12.70 | 12.42 | 12.57 | 1,103,832 | -0.19(-1.47%) |
Mar 26, 2021 | 12.63 | 12.78 | 12.54 | 12.76 | 3,093,419 | +0.34(+2.71%) |
Mar 25, 2021 | 12.16 | 12.48 | 11.96 | 12.42 | 2,030,895 | +0.05(+0.38%) |
Mar 24, 2021 | 12.27 | 12.55 | 12.27 | 12.38 | 1,184,633 | +0.30(+2.48%) |
Mar 23, 2021 | 12.07 | 12.36 | 11.98 | 12.08 | 2,098,678 | -0.23(-1.90%) |
Mar 22, 2021 | 12.44 | 12.46 | 12.31 | 12.31 | 805,699 | -0.15(-1.20%) |
Mar 19, 2021 | 12.39 | 12.65 | 12.24 | 12.46 | 1,215,279 | +0.08(+0.62%) |
Mar 18, 2021 | 12.91 | 12.96 | 12.35 | 12.38 | 1,495,624 | -0.65(-4.98%) |
Mar 17, 2021 | 12.83 | 13.08 | 12.77 | 13.03 | 897,795 | +0.11(+0.86%) |
Mar 16, 2021 | 13.12 | 13.12 | 12.84 | 12.92 | 2,836,240 | -0.38(-2.86%) |
Mar 15, 2021 | 13.44 | 13.45 | 13.15 | 13.30 | 1,139,862 | -0.15(-1.10%) |
Mar 12, 2021 | 13.47 | 13.57 | 13.35 | 13.45 | 923,133 | +0.01(+0.07%) |
Mar 11, 2021 | 13.50 | 13.65 | 13.39 | 13.44 | 1,292,050 | +0.04(+0.28%) |
Mar 10, 2021 | 13.03 | 13.45 | 13.01 | 13.40 | 1,737,397 | +0.40(+3.06%) |
Mar 09, 2021 | 13.23 | 13.39 | 12.96 | 13.01 | 1,642,952 | -0.26(-1.95%) |
Mar 08, 2021 | 13.43 | 13.46 | 13.08 | 13.26 | 1,830,315 | -0.01(-0.07%) |
Mar 05, 2021 | 13.14 | 13.29 | 12.80 | 13.27 | 2,464,099 | +0.48(+3.77%) |
Mar 04, 2021 | 12.60 | 13.01 | 12.48 | 12.79 | 2,574,927 | +0.31(+2.52%) |
Mar 03, 2021 | 12.39 | 12.76 | 12.39 | 12.48 | 1,219,488 | +0.17(+1.35%) |
Mar 02, 2021 | 12.42 | 12.51 | 12.29 | 12.31 | 2,200,213 | -0.05(-0.37%) |
Mar 01, 2021 | 12.36 | 12.51 | 12.26 | 12.36 | 5,285,078 | +0.32(+2.69%) |
Feb 26, 2021 | 12.14 | 12.20 | 11.68 | 12.03 | 1,234,586 | -0.30(-2.40%) |
Feb 25, 2021 | 12.71 | 12.71 | 12.25 | 12.33 | 1,514,252 | -0.25(-1.99%) |
Feb 24, 2021 | 12.21 | 12.63 | 12.10 | 12.58 | 1,631,820 | +0.46(+3.82%) |
Feb 23, 2021 | 12.07 | 12.16 | 11.58 | 12.12 | 1,218,967 | +0.18(+1.47%) |
Feb 22, 2021 | 11.63 | 12.13 | 11.63 | 11.94 | 1,377,279 | +0.37(+3.20%) |
Feb 19, 2021 | 11.38 | 11.60 | 11.36 | 11.57 | 505,774 | +0.21(+1.88%) |
Feb 18, 2021 | 11.61 | 11.63 | 11.33 | 11.36 | 593,207 | -0.31(-2.62%) |
Feb 17, 2021 | 11.62 | 11.74 | 11.45 | 11.66 | 832,289 | +0.14(+1.21%) |
Feb 16, 2021 | 11.49 | 11.63 | 11.42 | 11.52 | 1,182,665 | +0.31(+2.73%) |
Feb 12, 2021 | 10.94 | 11.24 | 10.94 | 11.22 | 469,501 | +0.17(+1.51%) |
Feb 11, 2021 | 11.18 | 11.18 | 10.82 | 11.05 | 922,695 | -0.18(-1.57%) |
Feb 10, 2021 | 11.08 | 11.23 | 10.98 | 11.23 | 632,478 | +0.20(+1.85%) |
Feb 09, 2021 | 11.06 | 11.09 | 10.88 | 11.02 | 912,269 | -0.12(-1.08%) |
Feb 08, 2021 | 10.86 | 11.18 | 10.81 | 11.14 | 950,959 | +0.46(+4.34%) |
Feb 05, 2021 | 10.74 | 10.78 | 10.65 | 10.68 | 423,080 | +0.09(+0.88%) |
Feb 04, 2021 | 10.57 | 10.59 | 10.37 | 10.59 | 530,975 | +0.10(+0.97%) |
Feb 03, 2021 | 10.11 | 10.50 | 10.09 | 10.49 | 829,660 | +0.44(+4.33%) |
Feb 02, 2021 | 10.15 | 10.27 | 10.04 | 10.05 | 593,511 | +0.11(+1.12%) |
Feb 01, 2021 | 9.976 | 10.04 | 9.772 | 9.939 | 606,802 | +0.09(+0.94%) |
Jan 29, 2021 | 10.04 | 10.18 | 9.819 | 9.847 | 835,040 | -0.33(-3.28%) |
Jan 28, 2021 | 10.11 | 10.28 | 10.05 | 10.18 | 713,328 | +0.13(+1.29%) |
Jan 27, 2021 | 9.976 | 10.34 | 9.873 | 10.05 | 1,413,854 | -0.12(-1.18%) |
Jan 26, 2021 | 10.49 | 10.63 | 10.17 | 10.17 | 1,218,409 | -0.24(-2.31%) |
Jan 25, 2021 | 10.38 | 10.44 | 10.21 | 10.41 | 733,448 | -0.09(-0.88%) |
Jan 22, 2021 | 10.29 | 10.52 | 10.21 | 10.50 | 938,462 | -0.04(-0.35%) |
Jan 21, 2021 | 10.87 | 10.89 | 10.43 | 10.54 | 1,323,340 | -0.36(-3.31%) |
Jan 20, 2021 | 11.00 | 11.00 | 10.80 | 10.90 | 925,773 | +0.01(+0.09%) |
Jan 19, 2021 | 10.85 | 10.96 | 10.79 | 10.89 | 842,839 | +0.19(+1.82%) |
Jan 15, 2021 | 10.90 | 10.98 | 10.58 | 10.70 | 997,946 | -0.43(-3.83%) |
Jan 14, 2021 | 10.87 | 11.22 | 10.87 | 11.12 | 993,027 | +0.33(+3.09%) |
Jan 13, 2021 | 10.94 | 10.94 | 10.72 | 10.79 | 696,429 | -0.08(-0.77%) |
Jan 12, 2021 | 10.64 | 10.93 | 10.56 | 10.87 | 2,089,450 | +0.37(+3.53%) |
Jan 11, 2021 | 10.12 | 10.53 | 10.05 | 10.50 | 672,509 | +0.19(+1.80%) |
Jan 08, 2021 | 10.49 | 10.49 | 10.24 | 10.32 | 606,065 | -0.05(-0.45%) |
Jan 07, 2021 | 10.30 | 10.46 | 10.20 | 10.37 | 837,195 | +0.17(+1.63%) |
Jan 06, 2021 | 10.03 | 10.29 | 9.948 | 10.20 | 1,178,845 | +0.31(+3.09%) |
Jan 05, 2021 | 9.541 | 10.14 | 9.504 | 9.893 | 1,651,884 | +0.45(+4.81%) |
Jan 04, 2021 | 9.532 | 9.615 | 9.328 | 9.439 | 1,205,474 | +0.04(+0.39%) |
Dec 31, 2020 | 9.402 | 9.402 | 9.402 | 849,080 | -0.08(-0.88%) | |
Dec 30, 2020 | 9.346 | 9.574 | 9.319 | 9.485 | 849,080 | +0.17(+1.79%) |
Dec 29, 2020 | 9.467 | 9.476 | 9.291 | 9.319 | 724,926 | -0.06(-0.69%) |
Dec 28, 2020 | 9.532 | 9.615 | 9.365 | 9.383 | 1,188,760 | -0.07(-0.78%) |
Dec 24, 2020 | 9.559 | 9.559 | 9.383 | 9.458 | 305,947 | -0.07(-0.78%) |
Dec 23, 2020 | 9.393 | 9.654 | 9.393 | 9.532 | 572,025 | +0.23(+2.49%) |
Dec 22, 2020 | 9.430 | 9.476 | 9.300 | 9.300 | 800,590 | -0.17(-1.76%) |
Dec 21, 2020 | 9.244 | 9.532 | 9.170 | 9.467 | 1,047,514 | -0.19(-1.92%) |
Dec 18, 2020 | 9.791 | 9.810 | 9.564 | 9.652 | 988,230 | -0.13(-1.30%) |
Dec 17, 2020 | 9.944 | 9.944 | 9.729 | 9.779 | 599,842 | -0.06(-0.56%) |
Dec 16, 2020 | 9.935 | 9.944 | 9.770 | 9.834 | 602,552 | -0.05(-0.46%) |
Dec 15, 2020 | 9.797 | 9.935 | 9.651 | 9.880 | 1,082,815 | +0.18(+1.89%) |
Dec 14, 2020 | 10.22 | 10.22 | 9.660 | 9.696 | 1,209,211 | -0.33(-3.29%) |
Dec 11, 2020 | 10.10 | 10.10 | 9.890 | 10.03 | 791,081 | -0.13(-1.26%) |
Dec 10, 2020 | 9.843 | 10.26 | 9.825 | 10.16 | 953,928 | +0.33(+3.36%) |
Dec 09, 2020 | 9.917 | 10.07 | 9.706 | 9.825 | 1,040,293 | +0.02(+0.19%) |
Dec 08, 2020 | 9.540 | 9.889 | 9.540 | 9.806 | 914,888 | +0.15(+1.52%) |
Dec 07, 2020 | 9.797 | 9.797 | 9.577 | 9.660 | 835,958 | -0.24(-2.41%) |
Dec 04, 2020 | 9.550 | 9.898 | 9.531 | 9.898 | 1,213,602 | +0.52(+5.58%) |
Dec 03, 2020 | 9.320 | 9.485 | 9.219 | 9.375 | 900,411 | +0.10(+1.09%) |
Dec 02, 2020 | 8.963 | 9.421 | 8.944 | 9.274 | 788,906 | +0.28(+3.06%) |