Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.57 | 16.63 | 16.42 | 16.56 | 255,887 | -0.09(-0.52%) |
Oct 28, 2021 | 16.65 | 16.69 | 16.57 | 16.65 | 328,137 | +0.16(+0.95%) |
Oct 27, 2021 | 16.65 | 16.67 | 16.49 | 16.49 | 90,712 | -0.32(-1.91%) |
Oct 26, 2021 | 16.85 | 16.82 | 123,713 | -0.02(-0.14%) | ||
Oct 25, 2021 | 16.90 | 16.90 | 16.79 | 16.84 | 136,993 | +0.12(+0.70%) |
Oct 22, 2021 | 16.79 | 16.85 | 16.63 | 16.72 | 120,387 | +0.04(+0.23%) |
Oct 21, 2021 | 16.82 | 16.82 | 16.63 | 16.68 | 89,802 | -0.39(-2.30%) |
Oct 20, 2021 | 16.86 | 17.08 | 16.83 | 17.07 | 80,553 | +0.14(+0.83%) |
Oct 19, 2021 | 16.93 | 16.96 | 16.82 | 16.93 | 39,880 | +0.19(+1.12%) |
Oct 18, 2021 | 16.93 | 16.93 | 16.75 | 16.75 | 438,385 | -0.13(-0.74%) |
Oct 15, 2021 | 16.84 | 16.91 | 16.80 | 16.87 | 111,862 | +0.18(+1.08%) |
Oct 14, 2021 | 16.66 | 16.74 | 16.63 | 16.69 | 150,272 | +0.18(+1.09%) |
Oct 13, 2021 | 16.39 | 16.55 | 16.39 | 16.51 | 1,163,870 | +0.12(+0.72%) |
Oct 12, 2021 | 16.49 | 16.55 | 16.39 | 16.39 | 42,830 | -0.02(-0.14%) |
Oct 11, 2021 | 16.46 | 16.56 | 16.17 | 16.42 | 161,159 | +0.07(+0.43%) |
Oct 08, 2021 | 16.35 | 16.69 | 15.48 | 16.35 | 342,971 | +0.03(+0.15%) |
Oct 07, 2021 | 16.19 | 16.32 | 16.13 | 16.32 | 103,669 | +0.14(+0.88%) |
Oct 06, 2021 | 16.20 | 16.20 | 16.11 | 16.18 | 170,067 | -0.11(-0.70%) |
Oct 05, 2021 | 16.19 | 16.30 | 16.14 | 16.29 | 253,480 | +0.09(+0.53%) |
Oct 04, 2021 | 16.11 | 16.24 | 16.11 | 16.21 | 206,852 | +0.22(+1.39%) |
Oct 01, 2021 | 15.96 | 16.06 | 15.91 | 15.98 | 384,556 | +0.06(+0.36%) |
Sep 30, 2021 | 15.81 | 15.98 | 15.81 | 15.93 | 57,573 | +0.03(+0.18%) |
Sep 29, 2021 | 15.91 | 15.91 | 15.81 | 15.90 | 24,175 | +0.00(+0.00%) |
Sep 28, 2021 | 16.00 | 16.04 | 15.88 | 15.90 | 93,636 | -0.12(-0.76%) |
Sep 27, 2021 | 15.96 | 16.02 | 15.93 | 16.02 | 64,830 | +0.16(+1.04%) |
Sep 24, 2021 | 15.78 | 15.92 | 15.73 | 15.86 | 89,295 | -0.01(-0.09%) |
Sep 23, 2021 | 15.76 | 15.88 | 15.76 | 15.87 | 22,200 | +0.10(+0.64%) |
Sep 22, 2021 | 15.68 | 15.83 | 15.68 | 15.77 | 18,838 | +0.27(+1.75%) |
Sep 21, 2021 | 15.43 | 15.56 | 15.43 | 15.50 | 49,985 | +0.01(+0.05%) |
Sep 20, 2021 | 15.56 | 15.58 | 15.46 | 15.49 | 21,716 | -0.16(-1.05%) |
Sep 17, 2021 | 15.76 | 15.78 | 15.64 | 15.66 | 42,095 | -0.06(-0.41%) |
Sep 16, 2021 | 15.80 | 15.80 | 15.70 | 15.72 | 25,073 | -0.24(-1.48%) |
Sep 15, 2021 | 15.91 | 16.01 | 15.91 | 15.96 | 80,794 | +0.18(+1.13%) |
Sep 14, 2021 | 15.79 | 15.81 | 15.73 | 15.78 | 164,031 | +0.04(+0.23%) |
Sep 13, 2021 | 15.77 | 15.81 | 15.72 | 15.74 | 34,933 | -0.01(-0.09%) |
Sep 10, 2021 | 15.83 | 15.85 | 15.76 | 15.76 | 28,730 | +0.06(+0.36%) |
Sep 09, 2021 | 15.63 | 15.77 | 15.63 | 15.70 | 37,603 | +0.00(+0.00%) |
Sep 08, 2021 | 15.73 | 15.76 | 15.69 | 15.70 | 38,943 | -0.05(-0.32%) |
Sep 07, 2021 | 15.82 | 15.84 | 15.72 | 15.75 | 66,149 | -0.14(-0.90%) |
Sep 03, 2021 | 15.85 | 15.93 | 15.85 | 15.89 | 25,904 | +0.13(+0.82%) |
Sep 02, 2021 | 15.81 | 15.85 | 15.76 | 15.76 | 7,332 | +0.06(+0.36%) |
Sep 01, 2021 | 15.72 | 15.77 | 15.68 | 15.71 | 113,525 | -0.02(-0.14%) |
Aug 31, 2021 | 15.85 | 15.88 | 15.73 | 15.73 | 57,864 | -0.13(-0.81%) |
Aug 30, 2021 | 15.85 | 15.86 | 15.76 | 15.86 | 254,719 | +0.07(+0.45%) |
Aug 27, 2021 | 15.68 | 15.83 | 15.68 | 15.78 | 34,624 | +0.14(+0.87%) |
Aug 26, 2021 | 15.63 | 15.71 | 15.60 | 15.65 | 75,606 | -0.10(-0.63%) |
Aug 25, 2021 | 15.68 | 15.76 | 15.66 | 15.75 | 327,944 | +0.08(+0.50%) |
Aug 24, 2021 | 15.62 | 15.69 | 15.62 | 15.67 | 21,969 | +0.24(+1.53%) |
Aug 23, 2021 | 15.36 | 15.45 | 15.36 | 15.43 | 29,936 | +0.36(+2.42%) |
Aug 20, 2021 | 15.18 | 15.23 | 15.07 | 15.07 | 50,990 | -0.16(-1.08%) |
Aug 19, 2021 | 15.26 | 15.30 | 15.18 | 15.23 | 638,557 | -0.20(-1.30%) |
Aug 18, 2021 | 15.59 | 15.59 | 15.43 | 15.43 | 33,622 | -0.14(-0.92%) |
Aug 17, 2021 | 15.67 | 15.70 | 15.54 | 15.58 | 24,833 | -0.15(-0.98%) |
Aug 16, 2021 | 15.65 | 15.74 | 15.61 | 15.73 | 61,684 | -0.01(-0.07%) |
Aug 13, 2021 | 15.73 | 15.81 | 15.71 | 15.74 | 31,061 | +0.05(+0.34%) |
Aug 12, 2021 | 15.65 | 15.76 | 15.60 | 15.69 | 59,094 | +0.01(+0.07%) |
Aug 11, 2021 | 15.58 | 15.71 | 15.56 | 15.68 | 60,646 | +0.15(+0.97%) |
Aug 10, 2021 | 15.44 | 15.60 | 15.44 | 15.53 | 120,450 | +0.11(+0.69%) |
Aug 09, 2021 | 15.43 | 15.45 | 15.33 | 15.42 | 70,640 | -0.21(-1.33%) |
Aug 06, 2021 | 15.72 | 15.72 | 15.60 | 15.63 | 49,363 | -0.12(-0.77%) |
Aug 05, 2021 | 15.74 | 15.76 | 15.69 | 15.75 | 22,466 | +0.07(+0.46%) |
Aug 04, 2021 | 15.84 | 15.84 | 15.64 | 15.68 | 30,809 | -0.15(-0.95%) |
Aug 03, 2021 | 15.77 | 15.83 | 15.76 | 15.83 | 30,474 | -0.08(-0.49%) |
Aug 02, 2021 | 15.94 | 15.94 | 15.84 | 15.91 | 79,868 | -0.06(-0.40%) |
Jul 30, 2021 | 16.07 | 16.07 | 15.92 | 15.97 | 35,422 | -0.16(-1.02%) |
Jul 29, 2021 | 16.01 | 16.14 | 16.01 | 16.13 | 26,846 | +0.29(+1.80%) |
Jul 28, 2021 | 15.81 | 15.93 | 15.81 | 15.85 | 48,422 | -0.02(-0.14%) |
Jul 27, 2021 | 15.95 | 15.96 | 15.78 | 15.87 | 63,027 | -0.06(-0.36%) |
Jul 26, 2021 | 15.74 | 15.95 | 15.74 | 15.93 | 27,705 | +0.06(+0.41%) |
Jul 23, 2021 | 15.86 | 15.86 | 15.75 | 15.86 | 28,048 | +0.06(+0.36%) |
Jul 22, 2021 | 15.72 | 15.81 | 15.67 | 15.81 | 27,898 | +0.12(+0.77%) |
Jul 21, 2021 | 15.63 | 15.71 | 15.61 | 15.68 | 36,443 | +0.14(+0.92%) |
Jul 20, 2021 | 15.47 | 15.54 | 15.39 | 15.54 | 47,765 | +0.19(+1.26%) |
Jul 19, 2021 | 15.50 | 15.61 | 15.31 | 15.35 | 314,724 | -0.37(-2.36%) |
Jul 16, 2021 | 15.71 | 15.84 | 15.71 | 15.72 | 29,505 | -0.08(-0.50%) |
Jul 15, 2021 | 15.77 | 15.85 | 15.77 | 15.80 | 21,810 | +0.01(+0.04%) |
Jul 14, 2021 | 15.83 | 15.93 | 15.77 | 15.79 | 39,377 | -0.01(-0.04%) |
Jul 13, 2021 | 15.69 | 15.84 | 15.69 | 15.80 | 61,859 | +0.09(+0.55%) |
Jul 12, 2021 | 15.58 | 15.76 | 15.57 | 15.71 | 258,925 | +0.09(+0.59%) |
Jul 09, 2021 | 15.56 | 15.67 | 15.56 | 15.62 | 60,728 | +0.14(+0.92%) |
Jul 08, 2021 | 15.53 | 15.53 | 15.44 | 15.48 | 28,482 | -0.07(-0.46%) |
Jul 07, 2021 | 15.61 | 15.61 | 15.43 | 15.55 | 51,541 | -0.01(-0.05%) |
Jul 06, 2021 | 16.00 | 16.00 | 15.50 | 15.56 | 81,501 | -0.37(-2.33%) |
Jul 02, 2021 | 15.91 | 15.94 | 15.82 | 15.93 | 36,818 | +0.19(+1.18%) |
Jul 01, 2021 | 15.97 | 16.01 | 15.74 | 15.74 | 40,467 | -0.08(-0.49%) |
Jun 30, 2021 | 15.60 | 15.84 | 15.55 | 15.82 | 24,351 | +0.22(+1.41%) |
Jun 29, 2021 | 15.66 | 15.66 | 15.58 | 15.60 | 19,404 | -0.02(-0.14%) |
Jun 28, 2021 | 15.58 | 15.66 | 15.56 | 15.62 | 65,580 | +0.04(+0.23%) |
Jun 25, 2021 | 15.60 | 15.61 | 15.51 | 15.58 | 28,158 | +0.03(+0.18%) |
Jun 24, 2021 | 15.55 | 15.60 | 15.46 | 15.56 | 13,929 | +0.04(+0.28%) |
Jun 23, 2021 | 15.59 | 15.69 | 15.51 | 15.51 | 569,957 | -0.01(-0.09%) |
Jun 22, 2021 | 15.55 | 15.57 | 15.45 | 15.53 | 48,162 | +0.04(+0.28%) |
Jun 21, 2021 | 15.26 | 15.51 | 15.26 | 15.48 | 88,139 | +0.13(+0.84%) |
Jun 18, 2021 | 15.30 | 15.43 | 15.30 | 15.36 | 331,958 | +0.10(+0.65%) |
Jun 17, 2021 | 15.60 | 15.60 | 15.18 | 15.26 | 190,044 | -0.54(-3.43%) |
Jun 16, 2021 | 15.95 | 15.99 | 15.79 | 15.80 | 45,311 | -0.14(-0.85%) |
Jun 15, 2021 | 15.96 | 15.96 | 15.77 | 15.93 | 40,616 | -0.14(-0.85%) |
Jun 14, 2021 | 16.03 | 16.11 | 15.98 | 16.07 | 54,641 | -0.13(-0.79%) |
Jun 11, 2021 | 16.19 | 16.20 | 16.12 | 16.20 | 28,294 | -0.02(-0.14%) |
Jun 10, 2021 | 16.23 | 16.23 | 16.13 | 16.22 | 26,027 | +0.02(+0.14%) |
Jun 09, 2021 | 16.21 | 16.23 | 16.11 | 16.20 | 450,320 | -0.01(-0.04%) |
Jun 08, 2021 | 16.11 | 16.21 | 16.08 | 16.21 | 158,516 | +0.09(+0.53%) |
Jun 07, 2021 | 16.18 | 16.18 | 16.10 | 16.12 | 44,484 | +0.01(+0.04%) |
Jun 04, 2021 | 16.04 | 16.13 | 16.04 | 16.11 | 40,773 | +0.21(+1.30%) |
Jun 03, 2021 | 16.07 | 16.07 | 15.87 | 15.91 | 112,823 | -0.26(-1.63%) |
Jun 02, 2021 | 16.16 | 16.17 | 16.07 | 16.17 | 74,346 | +0.06(+0.40%) |
Jun 01, 2021 | 16.18 | 16.27 | 16.08 | 16.11 | 328,426 | +0.16(+0.99%) |
May 28, 2021 | 15.96 | 15.98 | 15.91 | 15.95 | 86,365 | +0.02(+0.13%) |
May 27, 2021 | 15.70 | 15.95 | 15.70 | 15.93 | 51,656 | +0.20(+1.29%) |
May 26, 2021 | 15.69 | 15.74 | 15.63 | 15.72 | 37,753 | +0.08(+0.52%) |
May 25, 2021 | 15.66 | 15.73 | 15.63 | 15.64 | 48,950 | -0.06(-0.36%) |
May 24, 2021 | 15.60 | 15.71 | 15.58 | 15.70 | 58,000 | +0.16(+1.06%) |
May 21, 2021 | 15.60 | 15.64 | 15.53 | 15.53 | 55,399 | -0.03(-0.18%) |
May 20, 2021 | 15.60 | 15.66 | 15.51 | 15.56 | 121,016 | -0.02(-0.14%) |
May 19, 2021 | 15.71 | 15.71 | 15.54 | 15.58 | 131,207 | -0.39(-2.42%) |
May 18, 2021 | 16.03 | 16.06 | 15.87 | 15.97 | 1,293,052 | +0.01(+0.09%) |
May 17, 2021 | 15.80 | 15.96 | 15.80 | 15.96 | 68,921 | +0.16(+1.00%) |
May 14, 2021 | 15.86 | 15.86 | 15.74 | 15.80 | 87,859 | +0.07(+0.45%) |
May 13, 2021 | 15.86 | 15.86 | 15.61 | 15.73 | 99,999 | -0.29(-1.78%) |
May 12, 2021 | 16.10 | 16.18 | 16.00 | 16.01 | 99,032 | -0.16(-1.02%) |
May 11, 2021 | 15.96 | 16.18 | 15.96 | 16.18 | 65,736 | +0.20(+1.24%) |
May 10, 2021 | 16.22 | 16.22 | 15.96 | 15.98 | 121,999 | -0.18(-1.09%) |
May 07, 2021 | 16.00 | 16.16 | 15.94 | 16.16 | 89,245 | +0.24(+1.50%) |
May 06, 2021 | 15.85 | 15.93 | 15.79 | 15.92 | 181,962 | +0.17(+1.11%) |
May 05, 2021 | 15.72 | 15.76 | 15.65 | 15.74 | 85,665 | +0.09(+0.55%) |
May 04, 2021 | 15.66 | 15.70 | 15.57 | 15.66 | 91,979 | +0.10(+0.64%) |
May 03, 2021 | 15.46 | 15.61 | 15.46 | 15.56 | 125,951 | +0.19(+1.25%) |
Apr 30, 2021 | 15.38 | 15.40 | 15.28 | 15.36 | 32,062 | -0.05(-0.32%) |
Apr 29, 2021 | 15.51 | 15.51 | 15.32 | 15.41 | 74,250 | -0.06(-0.37%) |
Apr 28, 2021 | 15.36 | 15.47 | 15.35 | 15.47 | 84,452 | +0.05(+0.32%) |
Apr 27, 2021 | 15.43 | 15.43 | 15.35 | 15.42 | 85,166 | +0.01(+0.05%) |
Apr 26, 2021 | 15.26 | 15.41 | 14.83 | 15.41 | 475,122 | +0.19(+1.27%) |
Apr 23, 2021 | 15.15 | 15.22 | 15.12 | 15.22 | 43,263 | +0.13(+0.85%) |
Apr 22, 2021 | 15.08 | 15.10 | 15.03 | 15.09 | 39,627 | +0.03(+0.19%) |
Apr 21, 2021 | 14.88 | 15.06 | 14.88 | 15.06 | 32,098 | +0.12(+0.84%) |
Apr 20, 2021 | 15.01 | 15.05 | 14.90 | 14.94 | 37,841 | -0.05(-0.31%) |
Apr 19, 2021 | 15.00 | 15.00 | 14.92 | 14.98 | 58,090 | +0.08(+0.53%) |
Apr 16, 2021 | 14.95 | 14.98 | 14.89 | 14.91 | 73,365 | -0.03(-0.19%) |
Apr 15, 2021 | 14.90 | 14.94 | 14.85 | 14.93 | 56,216 | +0.09(+0.63%) |
Apr 14, 2021 | 14.66 | 14.84 | 14.66 | 14.84 | 231,578 | +0.27(+1.86%) |
Apr 13, 2021 | 14.51 | 14.61 | 14.51 | 14.57 | 104,619 | +0.13(+0.89%) |
Apr 12, 2021 | 14.54 | 14.54 | 14.41 | 14.44 | 41,853 | -0.11(-0.74%) |
Apr 09, 2021 | 14.58 | 14.58 | 14.53 | 14.55 | 18,201 | -0.09(-0.59%) |
Apr 08, 2021 | 14.57 | 14.63 | 14.55 | 14.63 | 78,960 | +0.11(+0.79%) |
Apr 07, 2021 | 14.51 | 14.53 | 14.44 | 14.52 | 56,789 | +0.02(+0.15%) |
Apr 06, 2021 | 14.45 | 14.63 | 14.45 | 14.50 | 186,958 | +0.09(+0.59%) |
Apr 05, 2021 | 14.45 | 14.51 | 14.35 | 14.41 | 213,606 | -0.06(-0.44%) |
Apr 01, 2021 | 14.44 | 14.51 | 14.33 | 14.48 | 409,530 | +0.15(+1.05%) |
Mar 31, 2021 | 14.14 | 14.43 | 14.14 | 14.33 | 55,032 | +0.16(+1.16%) |
Mar 30, 2021 | 14.21 | 14.22 | 14.14 | 14.16 | 303,826 | -0.22(-1.54%) |
Mar 29, 2021 | 14.39 | 14.41 | 14.28 | 14.38 | 72,463 | -0.06(-0.44%) |
Mar 26, 2021 | 14.43 | 14.47 | 14.39 | 14.45 | 97,727 | +0.15(+1.05%) |
Mar 25, 2021 | 14.27 | 14.32 | 14.16 | 14.30 | 98,442 | -0.06(-0.45%) |
Mar 24, 2021 | 14.28 | 14.46 | 14.28 | 14.36 | 205,067 | +0.15(+1.06%) |
Mar 23, 2021 | 14.37 | 14.42 | 14.21 | 14.21 | 136,299 | -0.32(-2.21%) |
Mar 22, 2021 | 14.54 | 14.54 | 14.48 | 14.53 | 51,523 | +0.02(+0.15%) |
Mar 19, 2021 | 14.38 | 14.54 | 14.32 | 14.51 | 117,468 | +0.19(+1.30%) |
Mar 18, 2021 | 14.66 | 14.66 | 14.19 | 14.33 | 267,388 | -0.44(-3.00%) |
Mar 17, 2021 | 14.67 | 14.80 | 14.67 | 14.77 | 58,776 | +0.04(+0.24%) |
Mar 16, 2021 | 14.76 | 14.76 | 14.68 | 14.73 | 48,597 | -0.14(-0.91%) |
Mar 15, 2021 | 14.75 | 14.87 | 14.71 | 14.87 | 56,725 | +0.09(+0.63%) |
Mar 12, 2021 | 14.78 | 14.80 | 14.67 | 14.78 | 44,943 | -0.06(-0.38%) |
Mar 11, 2021 | 14.71 | 14.85 | 14.69 | 14.83 | 80,291 | +0.11(+0.78%) |
Mar 10, 2021 | 14.64 | 14.72 | 14.56 | 14.72 | 146,739 | +0.14(+0.98%) |
Mar 09, 2021 | 14.58 | 14.63 | 14.56 | 14.58 | 229,989 | +0.01(+0.05%) |
Mar 08, 2021 | 14.63 | 14.63 | 14.54 | 14.57 | 171,177 | -0.08(-0.51%) |
Mar 05, 2021 | 14.62 | 14.66 | 14.53 | 14.65 | 236,617 | +0.23(+1.61%) |
Mar 04, 2021 | 14.53 | 14.62 | 14.38 | 14.41 | 109,490 | -0.11(-0.79%) |
Mar 03, 2021 | 14.52 | 14.65 | 14.44 | 14.53 | 212,445 | -0.05(-0.34%) |
Mar 02, 2021 | 14.59 | 14.66 | 14.53 | 14.58 | 275,062 | +0.02(+0.15%) |
Mar 01, 2021 | 14.68 | 14.68 | 14.45 | 14.56 | 632,998 | +0.00(+0.00%) |
Feb 26, 2021 | 14.79 | 14.79 | 14.55 | 14.56 | 74,905 | -0.30(-2.02%) |
Feb 25, 2021 | 14.97 | 15.00 | 14.86 | 14.86 | 128,564 | -0.18(-1.19%) |
Feb 24, 2021 | 14.88 | 15.08 | 14.86 | 15.03 | 106,484 | +0.18(+1.20%) |
Feb 23, 2021 | 14.82 | 14.86 | 14.67 | 14.86 | 91,853 | +0.00(+0.00%) |
Feb 22, 2021 | 14.63 | 14.87 | 14.63 | 14.86 | 126,276 | +0.33(+2.26%) |
Feb 19, 2021 | 14.61 | 14.65 | 14.52 | 14.53 | 50,683 | -0.01(-0.10%) |
Feb 18, 2021 | 14.57 | 14.57 | 14.44 | 14.54 | 84,392 | +0.03(+0.20%) |
Feb 17, 2021 | 14.58 | 14.58 | 14.38 | 14.51 | 49,374 | +0.03(+0.20%) |
Feb 16, 2021 | 14.43 | 14.52 | 14.36 | 14.48 | 179,420 | +0.07(+0.50%) |
Feb 12, 2021 | 14.31 | 14.43 | 14.30 | 14.41 | 176,972 | +0.10(+0.70%) |
Feb 11, 2021 | 14.33 | 14.35 | 14.25 | 14.31 | 396,474 | +0.04(+0.25%) |
Feb 10, 2021 | 14.34 | 14.34 | 14.23 | 14.28 | 113,930 | -0.04(-0.30%) |
Feb 09, 2021 | 14.28 | 14.32 | 14.21 | 14.32 | 130,660 | +0.10(+0.70%) |
Feb 08, 2021 | 14.23 | 14.23 | 14.15 | 14.22 | 127,904 | +0.18(+1.27%) |
Feb 05, 2021 | 13.96 | 14.08 | 13.96 | 14.04 | 72,945 | +0.17(+1.23%) |
Feb 04, 2021 | 13.86 | 13.91 | 13.82 | 13.87 | 155,507 | -0.06(-0.46%) |
Feb 03, 2021 | 13.88 | 13.94 | 13.88 | 13.93 | 98,529 | +0.10(+0.72%) |
Feb 02, 2021 | 13.90 | 13.90 | 13.81 | 13.83 | 58,255 | -0.09(-0.62%) |
Feb 01, 2021 | 13.96 | 13.98 | 13.81 | 13.92 | 311,549 | +0.15(+1.09%) |
Jan 29, 2021 | 13.80 | 13.88 | 13.74 | 13.77 | 118,308 | +0.06(+0.41%) |
Jan 28, 2021 | 13.85 | 13.91 | 13.71 | 13.71 | 110,727 | +0.02(+0.16%) |
Jan 27, 2021 | 13.73 | 13.77 | 13.66 | 13.69 | 27,652 | -0.14(-0.98%) |
Jan 26, 2021 | 13.88 | 13.88 | 13.78 | 13.83 | 122,657 | +0.03(+0.21%) |
Jan 25, 2021 | 13.73 | 13.81 | 13.73 | 13.80 | 49,181 | +0.10(+0.73%) |
Jan 22, 2021 | 13.79 | 13.82 | 13.70 | 13.70 | 45,643 | -0.23(-1.64%) |
Jan 21, 2021 | 13.96 | 13.96 | 13.90 | 13.93 | 95,698 | +0.03(+0.21%) |
Jan 20, 2021 | 13.94 | 13.94 | 13.86 | 13.90 | 29,680 | +0.06(+0.41%) |
Jan 19, 2021 | 13.86 | 13.91 | 13.81 | 13.84 | 236,806 | +0.06(+0.47%) |
Jan 15, 2021 | 13.92 | 13.92 | 13.76 | 13.78 | 88,206 | -0.21(-1.48%) |
Jan 14, 2021 | 13.88 | 14.00 | 13.87 | 13.98 | 157,601 | +0.13(+0.93%) |
Jan 13, 2021 | 13.86 | 13.89 | 13.83 | 13.86 | 29,236 | -0.03(-0.21%) |
Jan 12, 2021 | 13.73 | 13.91 | 13.73 | 13.88 | 40,531 | +0.24(+1.73%) |
Jan 11, 2021 | 13.61 | 13.68 | 13.56 | 13.65 | 85,687 | -0.10(-0.73%) |
Jan 08, 2021 | 13.93 | 13.93 | 13.66 | 13.75 | 103,327 | -0.18(-1.28%) |
Jan 07, 2021 | 13.93 | 13.93 | 13.87 | 13.93 | 55,551 | +0.05(+0.36%) |
Jan 06, 2021 | 13.94 | 13.94 | 13.84 | 13.88 | 73,942 | -0.06(-0.46%) |
Jan 05, 2021 | 13.78 | 13.96 | 13.78 | 13.94 | 135,807 | +0.26(+1.93%) |
Jan 04, 2021 | 13.60 | 13.86 | 13.60 | 13.68 | 200,433 | +0.07(+0.53%) |
Dec 31, 2020 | 13.61 | 13.61 | 13.61 | 69,431 | +0.02(+0.16%) | |
Dec 30, 2020 | 13.56 | 13.60 | 13.53 | 13.58 | 69,431 | +0.07(+0.53%) |
Dec 29, 2020 | 13.59 | 13.59 | 13.46 | 13.51 | 42,474 | +0.08(+0.59%) |
Dec 28, 2020 | 13.47 | 13.58 | 13.43 | 13.43 | 162,490 | -0.04(-0.29%) |
Dec 24, 2020 | 13.42 | 13.51 | 13.42 | 13.47 | 18,761 | +0.05(+0.34%) |
Dec 23, 2020 | 13.33 | 13.48 | 13.33 | 13.43 | 76,715 | +0.18(+1.35%) |
Dec 22, 2020 | 13.49 | 13.73 | 13.24 | 13.25 | 63,014 | -0.24(-1.80%) |
Dec 21, 2020 | 14.28 | 14.28 | 13.28 | 13.49 | 38,568 | +0.12(+0.91%) |
Dec 18, 2020 | 13.60 | 13.60 | 13.31 | 13.37 | 73,505 | -0.13(-0.95%) |
Dec 17, 2020 | 13.51 | 13.55 | 13.48 | 13.50 | 326,041 | +0.07(+0.53%) |
Dec 16, 2020 | 13.36 | 13.43 | 13.35 | 13.43 | 20,253 | +0.06(+0.48%) |
Dec 15, 2020 | 13.31 | 13.37 | 13.28 | 13.36 | 32,986 | +0.10(+0.75%) |
Dec 14, 2020 | 13.27 | 13.29 | 13.21 | 13.26 | 41,556 | +0.07(+0.54%) |
Dec 11, 2020 | 13.07 | 13.23 | 13.07 | 13.19 | 21,281 | +0.00(+0.00%) |
Dec 10, 2020 | 13.06 | 13.31 | 13.06 | 13.19 | 32,504 | +0.15(+1.15%) |
Dec 09, 2020 | 13.09 | 13.09 | 13.03 | 13.04 | 36,122 | +0.01(+0.05%) |
Dec 08, 2020 | 13.04 | 13.07 | 13.02 | 13.03 | 56,706 | -0.08(-0.60%) |
Dec 07, 2020 | 13.18 | 13.18 | 13.00 | 13.11 | 196,578 | +0.00(+0.00%) |
Dec 04, 2020 | 13.11 | 13.16 | 13.11 | 13.11 | 119,848 | +0.01(+0.11%) |
Dec 03, 2020 | 13.09 | 13.11 | 13.03 | 13.10 | 24,144 | +0.01(+0.11%) |
Dec 02, 2020 | 13.06 | 13.14 | 13.01 | 13.08 | 9,363 | +0.01(+0.06%) |
Dec 01, 2020 | 13.14 | 13.17 | 13.08 | 13.08 | 129,981 | -0.02(-0.16%) |
Nov 30, 2020 | 13.17 | 13.18 | 13.05 | 13.10 | 84,206 | -0.07(-0.52%) |
Nov 27, 2020 | 13.13 | 13.17 | 13.10 | 13.17 | 23,661 | +0.06(+0.47%) |
Nov 25, 2020 | 13.11 | 13.15 | 13.09 | 13.11 | 24,221 | +0.01(+0.11%) |
Nov 24, 2020 | 12.96 | 13.16 | 12.96 | 13.09 | 22,683 | +0.02(+0.16%) |
Nov 23, 2020 | 13.08 | 13.10 | 13.03 | 13.07 | 49,479 | +0.07(+0.55%) |
Nov 20, 2020 | 12.98 | 13.04 | 12.96 | 13.00 | 137,070 | +0.06(+0.44%) |
Nov 19, 2020 | 12.88 | 12.94 | 12.88 | 12.94 | 49,979 | -0.01(-0.11%) |
Nov 18, 2020 | 12.93 | 13.13 | 12.93 | 12.96 | 63,673 | +0.06(+0.50%) |
Nov 17, 2020 | 12.86 | 12.95 | 12.86 | 12.89 | 680,827 | +0.00(+0.00%) |
Nov 16, 2020 | 12.83 | 12.89 | 12.78 | 12.89 | 512,108 | +0.17(+1.35%) |
Nov 13, 2020 | 12.83 | 12.83 | 12.71 | 12.72 | 52,223 | -0.02(-0.17%) |
Nov 12, 2020 | 12.83 | 12.83 | 12.73 | 12.74 | 46,390 | -0.06(-0.45%) |
Nov 11, 2020 | 12.86 | 12.86 | 12.77 | 12.80 | 140,542 | -0.01(-0.06%) |
Nov 10, 2020 | 12.68 | 12.81 | 12.68 | 12.81 | 79,640 | +0.20(+1.59%) |
Nov 09, 2020 | 12.72 | 12.72 | 12.59 | 12.61 | 79,349 | +0.01(+0.06%) |
Nov 06, 2020 | 12.62 | 12.62 | 12.57 | 12.60 | 18,761 | +0.02(+0.17%) |
Nov 05, 2020 | 12.57 | 12.68 | 12.56 | 12.58 | 48,482 | +0.09(+0.74%) |
Nov 04, 2020 | 12.43 | 12.49 | 12.36 | 12.48 | 59,857 | +0.08(+0.63%) |
Nov 03, 2020 | 12.45 | 12.45 | 12.36 | 12.41 | 40,496 | +0.04(+0.35%) |