Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.78 | 13.86 | 13.71 | 13.73 | 270,722 | -0.08(-0.55%) |
Dec 30, 2021 | 13.85 | 13.97 | 13.80 | 13.81 | 165,020 | -0.02(-0.11%) |
Dec 29, 2021 | 13.89 | 13.89 | 13.76 | 13.83 | 199,740 | -0.03(-0.23%) |
Dec 28, 2021 | 13.85 | 13.96 | 13.85 | 13.86 | 208,295 | +0.01(+0.05%) |
Dec 27, 2021 | 13.84 | 13.86 | 13.66 | 13.85 | 182,467 | +0.05(+0.38%) |
Dec 23, 2021 | 13.74 | 13.83 | 13.69 | 13.80 | 175,243 | +0.11(+0.82%) |
Dec 22, 2021 | 13.59 | 13.73 | 13.50 | 13.69 | 81,770 | +0.13(+0.99%) |
Dec 21, 2021 | 13.11 | 13.57 | 13.10 | 13.55 | 128,158 | +0.57(+4.37%) |
Dec 20, 2021 | 13.13 | 13.13 | 12.75 | 12.98 | 247,474 | -0.31(-2.30%) |
Dec 17, 2021 | 13.41 | 13.42 | 13.21 | 13.29 | 131,049 | -0.12(-0.87%) |
Dec 16, 2021 | 13.64 | 13.69 | 13.36 | 13.41 | 145,700 | -0.14(-1.01%) |
Dec 15, 2021 | 13.46 | 13.55 | 13.28 | 13.54 | 194,146 | +0.13(+1.00%) |
Dec 14, 2021 | 13.64 | 13.77 | 13.40 | 13.41 | 190,898 | -0.28(-2.02%) |
Dec 13, 2021 | 13.85 | 13.85 | 13.59 | 13.69 | 324,702 | -0.19(-1.35%) |
Dec 10, 2021 | 14.13 | 14.13 | 13.84 | 13.87 | 59,897 | -0.20(-1.43%) |
Dec 09, 2021 | 14.13 | 14.13 | 14.04 | 14.07 | 105,839 | -0.07(-0.53%) |
Dec 08, 2021 | 14.13 | 14.23 | 14.10 | 14.15 | 139,038 | +0.02(+0.16%) |
Dec 07, 2021 | 14.07 | 14.19 | 14.04 | 14.13 | 161,769 | +0.15(+1.07%) |
Dec 06, 2021 | 13.77 | 14.07 | 13.71 | 13.98 | 162,961 | +0.31(+2.24%) |
Dec 03, 2021 | 13.87 | 13.87 | 13.61 | 13.67 | 161,221 | -0.12(-0.87%) |
Dec 02, 2021 | 13.42 | 13.85 | 13.42 | 13.79 | 98,997 | +0.40(+2.95%) |
Dec 01, 2021 | 13.76 | 13.89 | 13.38 | 13.39 | 239,963 | -0.18(-1.32%) |
Nov 30, 2021 | 13.86 | 13.87 | 13.52 | 13.57 | 133,227 | -0.38(-2.73%) |
Nov 29, 2021 | 14.13 | 14.13 | 13.84 | 13.95 | 114,271 | +0.00(+0.00%) |
Nov 26, 2021 | 14.08 | 14.08 | 13.77 | 13.95 | 123,803 | -0.31(-2.15%) |
Nov 24, 2021 | 14.23 | 14.30 | 14.17 | 14.26 | 66,766 | +0.02(+0.16%) |
Nov 23, 2021 | 14.17 | 14.25 | 14.17 | 14.24 | 139,868 | +0.06(+0.42%) |
Nov 22, 2021 | 14.26 | 14.27 | 14.14 | 14.18 | 95,807 | +0.00(+0.00%) |
Nov 19, 2021 | 14.13 | 14.22 | 14.09 | 14.18 | 123,668 | -0.06(-0.42%) |
Nov 18, 2021 | 14.31 | 14.23 | 14.15 | 14.24 | 96,552 | -0.05(-0.37%) |
Nov 17, 2021 | 14.37 | 14.37 | 14.21 | 14.29 | 103,591 | -0.10(-0.73%) |
Nov 16, 2021 | 14.49 | 14.49 | 14.39 | 14.40 | 173,605 | -0.10(-0.67%) |
Nov 15, 2021 | 14.56 | 14.63 | 14.48 | 14.49 | 87,116 | -0.05(-0.37%) |
Nov 12, 2021 | 14.64 | 14.64 | 14.54 | 14.55 | 90,356 | -0.09(-0.60%) |
Nov 11, 2021 | 14.57 | 14.63 | 14.56 | 14.63 | 113,524 | +0.08(+0.56%) |
Nov 10, 2021 | 14.63 | 14.53 | 14.55 | 178,760 | -0.07(-0.51%) | |
Nov 09, 2021 | 14.63 | 14.70 | 14.61 | 14.63 | 99,309 | -0.01(-0.05%) |
Nov 08, 2021 | 14.77 | 14.79 | 14.60 | 14.63 | 132,416 | -0.10(-0.66%) |
Nov 05, 2021 | 14.57 | 14.78 | 14.57 | 14.73 | 154,770 | +0.19(+1.34%) |
Nov 04, 2021 | 14.59 | 14.66 | 14.49 | 14.54 | 103,422 | -0.01(-0.10%) |
Nov 03, 2021 | 14.43 | 14.67 | 14.43 | 14.55 | 135,451 | +0.10(+0.67%) |
Nov 02, 2021 | 14.66 | 14.66 | 14.42 | 14.46 | 171,282 | -0.22(-1.48%) |
Nov 01, 2021 | 14.48 | 14.68 | 14.44 | 14.67 | 65,044 | +0.23(+1.60%) |
Oct 29, 2021 | 14.49 | 14.49 | 14.40 | 14.44 | 92,570 | -0.03(-0.21%) |
Oct 28, 2021 | 14.50 | 14.50 | 14.36 | 14.47 | 136,671 | +0.01(+0.05%) |
Oct 27, 2021 | 14.60 | 14.57 | 14.46 | 14.46 | 91,160 | -0.10(-0.72%) |
Oct 26, 2021 | 14.68 | 14.57 | 14.57 | 91,735 | -0.11(-0.76%) | |
Oct 25, 2021 | 14.65 | 14.72 | 14.63 | 14.68 | 88,545 | +0.06(+0.41%) |
Oct 22, 2021 | 14.69 | 14.70 | 14.57 | 14.62 | 47,013 | -0.03(-0.20%) |
Oct 21, 2021 | 14.62 | 14.73 | 14.59 | 14.65 | 109,549 | +0.02(+0.15%) |
Oct 20, 2021 | 14.52 | 14.70 | 14.52 | 14.63 | 97,867 | +0.11(+0.77%) |
Oct 19, 2021 | 14.50 | 14.55 | 14.47 | 14.51 | 72,365 | +0.04(+0.31%) |
Oct 18, 2021 | 14.41 | 14.51 | 14.37 | 14.47 | 80,221 | +0.02(+0.16%) |
Oct 15, 2021 | 14.56 | 14.62 | 14.45 | 14.45 | 61,752 | -0.02(-0.15%) |
Oct 14, 2021 | 14.46 | 14.53 | 14.44 | 14.47 | 78,026 | +0.05(+0.36%) |
Oct 13, 2021 | 14.38 | 14.43 | 14.30 | 14.42 | 127,794 | +0.05(+0.36%) |
Oct 12, 2021 | 14.28 | 14.42 | 14.26 | 14.37 | 186,087 | +0.12(+0.84%) |
Oct 11, 2021 | 14.23 | 14.37 | 14.23 | 14.25 | 80,494 | +0.01(+0.10%) |
Oct 08, 2021 | 14.19 | 14.28 | 14.18 | 14.23 | 96,181 | +0.05(+0.37%) |
Oct 07, 2021 | 14.21 | 14.31 | 14.16 | 14.18 | 110,357 | +0.03(+0.21%) |
Oct 06, 2021 | 14.07 | 14.15 | 13.94 | 14.15 | 101,170 | -0.01(-0.05%) |
Oct 05, 2021 | 14.13 | 14.23 | 14.04 | 14.16 | 89,491 | +0.05(+0.37%) |
Oct 04, 2021 | 14.13 | 14.28 | 14.08 | 14.10 | 70,819 | -0.02(-0.16%) |
Oct 01, 2021 | 13.93 | 14.17 | 13.92 | 14.13 | 97,903 | +0.23(+1.65%) |
Sep 30, 2021 | 14.04 | 14.12 | 13.92 | 13.90 | 65,145 | -0.13(-0.94%) |
Sep 29, 2021 | 14.09 | 14.09 | 13.99 | 14.03 | 71,912 | -0.03(-0.21%) |
Sep 28, 2021 | 14.24 | 14.24 | 14.03 | 14.06 | 88,488 | -0.18(-1.23%) |
Sep 27, 2021 | 14.12 | 14.31 | 14.12 | 14.23 | 114,894 | +0.14(+0.98%) |
Sep 24, 2021 | 14.11 | 14.17 | 14.08 | 14.09 | 63,363 | -0.01(-0.10%) |
Sep 23, 2021 | 14.11 | 14.19 | 14.11 | 14.11 | 100,476 | +0.04(+0.31%) |
Sep 22, 2021 | 13.94 | 14.14 | 13.93 | 14.06 | 66,183 | +0.21(+1.53%) |
Sep 21, 2021 | 13.86 | 13.95 | 13.84 | 13.85 | 96,772 | +0.09(+0.64%) |
Sep 20, 2021 | 13.73 | 13.81 | 13.65 | 13.77 | 144,988 | -0.16(-1.15%) |
Sep 17, 2021 | 13.90 | 13.98 | 13.90 | 13.93 | 100,570 | +0.01(+0.10%) |
Sep 16, 2021 | 13.94 | 13.99 | 13.90 | 13.91 | 77,281 | -0.01(-0.10%) |
Sep 15, 2021 | 13.86 | 13.93 | 13.80 | 13.93 | 74,422 | +0.10(+0.69%) |
Sep 14, 2021 | 13.95 | 13.95 | 13.82 | 13.83 | 66,303 | -0.08(-0.58%) |
Sep 13, 2021 | 13.81 | 13.93 | 13.75 | 13.91 | 126,628 | +0.18(+1.28%) |
Sep 10, 2021 | 13.97 | 13.97 | 13.74 | 13.74 | 123,446 | -0.20(-1.47%) |
Sep 09, 2021 | 13.90 | 14.03 | 13.85 | 13.94 | 76,188 | +0.04(+0.32%) |
Sep 08, 2021 | 13.98 | 14.05 | 13.85 | 13.90 | 235,140 | -0.10(-0.68%) |
Sep 07, 2021 | 14.13 | 14.19 | 13.98 | 13.99 | 121,722 | -0.15(-1.09%) |
Sep 03, 2021 | 14.22 | 14.22 | 14.09 | 14.15 | 99,395 | -0.07(-0.51%) |
Sep 02, 2021 | 14.27 | 14.27 | 14.17 | 14.22 | 83,845 | -0.02(-0.15%) |
Sep 01, 2021 | 14.22 | 14.31 | 14.15 | 14.24 | 130,349 | +0.07(+0.52%) |
Aug 31, 2021 | 14.10 | 14.25 | 14.09 | 14.17 | 147,178 | +0.07(+0.52%) |
Aug 30, 2021 | 14.20 | 14.20 | 14.07 | 14.09 | 120,996 | -0.07(-0.52%) |
Aug 27, 2021 | 14.00 | 14.24 | 14.00 | 14.17 | 132,707 | +0.22(+1.55%) |
Aug 26, 2021 | 14.13 | 14.14 | 13.95 | 13.95 | 931,778 | -0.16(-1.16%) |
Aug 25, 2021 | 14.09 | 14.19 | 13.99 | 14.12 | 198,280 | +0.05(+0.36%) |
Aug 24, 2021 | 13.96 | 14.09 | 13.96 | 14.06 | 116,877 | +0.16(+1.16%) |
Aug 23, 2021 | 13.81 | 13.92 | 13.78 | 13.90 | 135,432 | +0.15(+1.06%) |
Aug 20, 2021 | 13.51 | 13.77 | 13.44 | 13.76 | 130,455 | +0.23(+1.73%) |
Aug 19, 2021 | 13.65 | 13.65 | 13.43 | 13.52 | 149,737 | -0.20(-1.44%) |
Aug 18, 2021 | 13.79 | 13.89 | 13.71 | 13.72 | 248,730 | -0.10(-0.74%) |
Aug 17, 2021 | 13.80 | 13.83 | 13.69 | 13.82 | 85,887 | -0.06(-0.42%) |
Aug 16, 2021 | 13.92 | 13.94 | 13.77 | 13.88 | 101,392 | -0.07(-0.47%) |
Aug 13, 2021 | 13.93 | 14.00 | 13.92 | 13.95 | 84,272 | +0.05(+0.37%) |
Aug 12, 2021 | 13.91 | 13.94 | 13.80 | 13.90 | 56,083 | +0.00(+0.00%) |
Aug 11, 2021 | 13.89 | 13.92 | 13.77 | 13.90 | 105,317 | +0.04(+0.26%) |
Aug 10, 2021 | 13.79 | 13.90 | 13.70 | 13.86 | 65,450 | +0.10(+0.74%) |
Aug 09, 2021 | 13.83 | 13.83 | 13.68 | 13.76 | 89,566 | -0.10(-0.69%) |
Aug 06, 2021 | 13.85 | 13.96 | 13.78 | 13.85 | 49,616 | +0.04(+0.32%) |
Aug 05, 2021 | 13.63 | 13.84 | 13.63 | 13.81 | 157,998 | +0.18(+1.34%) |
Aug 04, 2021 | 13.70 | 13.75 | 13.58 | 13.63 | 134,264 | -0.15(-1.06%) |
Aug 03, 2021 | 13.75 | 13.77 | 13.50 | 13.77 | 121,752 | +0.04(+0.27%) |
Aug 02, 2021 | 13.90 | 14.04 | 13.72 | 13.74 | 117,803 | -0.09(-0.69%) |
Jul 30, 2021 | 13.97 | 14.12 | 13.80 | 13.83 | 201,495 | -0.16(-1.15%) |
Jul 29, 2021 | 13.87 | 14.08 | 13.87 | 13.99 | 86,874 | +0.20(+1.43%) |
Jul 28, 2021 | 13.78 | 13.88 | 13.66 | 13.79 | 57,515 | +0.04(+0.27%) |
Jul 27, 2021 | 13.76 | 13.76 | 13.56 | 13.76 | 91,216 | -0.06(-0.42%) |
Jul 26, 2021 | 13.69 | 13.88 | 13.69 | 13.82 | 105,667 | +0.15(+1.12%) |
Jul 23, 2021 | 13.74 | 13.78 | 13.62 | 13.66 | 110,621 | -0.04(-0.27%) |
Jul 22, 2021 | 13.95 | 13.95 | 13.63 | 13.70 | 180,401 | -0.23(-1.63%) |
Jul 21, 2021 | 13.81 | 14.04 | 13.81 | 13.93 | 98,686 | +0.18(+1.33%) |
Jul 20, 2021 | 13.46 | 13.82 | 13.41 | 13.74 | 192,912 | +0.35(+2.62%) |
Jul 19, 2021 | 13.47 | 13.47 | 13.13 | 13.39 | 246,773 | -0.30(-2.19%) |
Jul 16, 2021 | 13.80 | 13.89 | 13.60 | 13.69 | 146,199 | -0.02(-0.16%) |
Jul 15, 2021 | 13.63 | 13.81 | 13.51 | 13.71 | 137,212 | +0.07(+0.54%) |
Jul 14, 2021 | 13.88 | 14.00 | 13.60 | 13.64 | 207,421 | -0.19(-1.37%) |
Jul 13, 2021 | 14.19 | 14.19 | 13.82 | 13.83 | 245,973 | -0.47(-3.27%) |
Jul 12, 2021 | 14.20 | 14.34 | 14.11 | 14.30 | 100,821 | +0.07(+0.46%) |
Jul 09, 2021 | 13.90 | 14.23 | 13.90 | 14.23 | 171,280 | +0.42(+3.07%) |
Jul 08, 2021 | 13.87 | 13.96 | 13.56 | 13.81 | 679,418 | -0.19(-1.36%) |
Jul 07, 2021 | 14.13 | 14.13 | 13.92 | 14.00 | 261,386 | -0.13(-0.93%) |
Jul 06, 2021 | 14.28 | 14.28 | 14.02 | 14.13 | 194,257 | -0.11(-0.77%) |
Jul 02, 2021 | 14.40 | 14.40 | 14.20 | 14.24 | 312,644 | -0.13(-0.92%) |
Jul 01, 2021 | 14.31 | 14.44 | 14.23 | 14.37 | 148,086 | +0.09(+0.62%) |
Jun 30, 2021 | 14.25 | 14.31 | 14.18 | 14.28 | 194,669 | +0.02(+0.15%) |
Jun 29, 2021 | 14.46 | 14.46 | 14.25 | 14.26 | 247,733 | -0.16(-1.10%) |
Jun 28, 2021 | 14.57 | 14.57 | 14.28 | 14.42 | 296,077 | -0.12(-0.79%) |
Jun 25, 2021 | 14.57 | 14.62 | 14.53 | 14.54 | 306,291 | +0.01(+0.05%) |
Jun 24, 2021 | 14.40 | 14.55 | 14.37 | 14.53 | 189,531 | +0.19(+1.30%) |
Jun 23, 2021 | 14.38 | 14.46 | 14.33 | 14.34 | 151,469 | -0.02(-0.15%) |
Jun 22, 2021 | 14.37 | 14.39 | 14.23 | 14.36 | 159,212 | -0.01(-0.05%) |
Jun 21, 2021 | 14.17 | 14.38 | 14.10 | 14.37 | 182,126 | +0.32(+2.25%) |
Jun 18, 2021 | 14.20 | 14.20 | 13.93 | 14.05 | 264,435 | -0.26(-1.81%) |
Jun 17, 2021 | 14.56 | 14.61 | 14.12 | 14.31 | 412,612 | -0.22(-1.49%) |
Jun 16, 2021 | 14.43 | 14.60 | 14.41 | 14.53 | 276,366 | +0.14(+1.00%) |
Jun 15, 2021 | 14.59 | 14.59 | 14.33 | 14.38 | 227,970 | -0.21(-1.43%) |
Jun 14, 2021 | 14.64 | 14.70 | 14.56 | 14.59 | 139,328 | -0.01(-0.10%) |
Jun 11, 2021 | 14.70 | 14.70 | 14.46 | 14.61 | 238,151 | -0.11(-0.73%) |
Jun 10, 2021 | 14.92 | 14.92 | 14.71 | 14.71 | 180,749 | -0.08(-0.53%) |
Jun 09, 2021 | 14.72 | 14.93 | 14.69 | 14.79 | 294,118 | +0.12(+0.78%) |
Jun 08, 2021 | 14.51 | 14.69 | 14.48 | 14.68 | 197,974 | +0.20(+1.39%) |
Jun 07, 2021 | 14.28 | 14.48 | 14.27 | 14.48 | 232,470 | +0.21(+1.46%) |
Jun 04, 2021 | 14.25 | 14.28 | 14.11 | 14.27 | 142,952 | +0.09(+0.61%) |
Jun 03, 2021 | 14.20 | 14.20 | 14.10 | 14.18 | 129,056 | -0.03(-0.20%) |
Jun 02, 2021 | 14.26 | 14.29 | 14.18 | 14.21 | 218,337 | +0.01(+0.10%) |
Jun 01, 2021 | 14.10 | 14.21 | 14.10 | 14.20 | 230,921 | +0.17(+1.23%) |
May 28, 2021 | 14.05 | 14.05 | 13.98 | 14.02 | 95,256 | +0.03(+0.21%) |
May 27, 2021 | 14.01 | 14.04 | 13.96 | 14.00 | 955,002 | +0.04(+0.26%) |
May 26, 2021 | 13.87 | 13.97 | 13.80 | 13.96 | 134,492 | +0.15(+1.09%) |
May 25, 2021 | 13.98 | 14.02 | 13.80 | 13.81 | 157,921 | -0.10(-0.72%) |
May 24, 2021 | 13.89 | 13.98 | 13.85 | 13.91 | 120,653 | +0.04(+0.26%) |
May 21, 2021 | 13.97 | 13.99 | 13.87 | 13.87 | 123,421 | -0.04(-0.26%) |
May 20, 2021 | 13.89 | 13.96 | 13.79 | 13.91 | 254,725 | +0.06(+0.42%) |
May 19, 2021 | 13.66 | 13.85 | 13.57 | 13.85 | 211,778 | +0.06(+0.42%) |
May 18, 2021 | 13.82 | 13.93 | 13.77 | 13.79 | 131,804 | -0.01(-0.05%) |
May 17, 2021 | 13.74 | 13.82 | 13.59 | 13.80 | 256,202 | +0.05(+0.37%) |
May 14, 2021 | 13.59 | 13.77 | 13.57 | 13.75 | 86,647 | +0.27(+1.97%) |
May 13, 2021 | 13.17 | 13.54 | 13.17 | 13.48 | 182,428 | +0.37(+2.85%) |
May 12, 2021 | 13.54 | 13.56 | 13.10 | 13.11 | 457,910 | -0.47(-3.44%) |
May 11, 2021 | 13.64 | 13.64 | 13.45 | 13.58 | 216,868 | -0.15(-1.10%) |
May 10, 2021 | 13.99 | 14.00 | 13.73 | 13.73 | 125,343 | -0.17(-1.19%) |
May 07, 2021 | 13.78 | 13.92 | 13.78 | 13.89 | 282,506 | +0.12(+0.84%) |
May 06, 2021 | 13.89 | 13.89 | 13.61 | 13.78 | 202,030 | -0.15(-1.08%) |
May 05, 2021 | 13.89 | 13.95 | 13.70 | 13.93 | 167,590 | +0.09(+0.62%) |
May 04, 2021 | 14.00 | 14.02 | 13.76 | 13.84 | 175,457 | -0.18(-1.28%) |
May 03, 2021 | 14.09 | 14.12 | 14.02 | 14.02 | 277,254 | +0.01(+0.10%) |
Apr 30, 2021 | 14.02 | 14.05 | 13.94 | 14.01 | 114,792 | +0.02(+0.15%) |
Apr 29, 2021 | 14.07 | 14.10 | 13.89 | 13.99 | 282,712 | -0.01(-0.10%) |
Apr 28, 2021 | 13.95 | 14.03 | 13.92 | 14.00 | 143,942 | +0.10(+0.72%) |
Apr 27, 2021 | 13.82 | 13.93 | 13.81 | 13.90 | 131,469 | +0.16(+1.15%) |
Apr 26, 2021 | 13.82 | 13.91 | 13.74 | 13.74 | 221,310 | -0.06(-0.42%) |
Apr 23, 2021 | 13.58 | 13.84 | 13.53 | 13.80 | 106,732 | +0.26(+1.91%) |
Apr 22, 2021 | 13.58 | 13.69 | 13.53 | 13.54 | 198,463 | -0.02(-0.16%) |
Apr 21, 2021 | 13.38 | 13.60 | 13.25 | 13.56 | 168,340 | +0.18(+1.34%) |
Apr 20, 2021 | 13.53 | 13.53 | 13.26 | 13.38 | 438,023 | -0.13(-0.96%) |
Apr 19, 2021 | 13.67 | 13.71 | 13.50 | 13.51 | 158,326 | -0.19(-1.41%) |
Apr 16, 2021 | 13.72 | 13.79 | 13.71 | 13.71 | 82,133 | +0.04(+0.26%) |
Apr 15, 2021 | 13.73 | 13.73 | 13.58 | 13.67 | 151,467 | +0.02(+0.16%) |
Apr 14, 2021 | 13.67 | 13.84 | 13.64 | 13.65 | 283,255 | -0.02(-0.16%) |
Apr 13, 2021 | 13.62 | 13.71 | 13.50 | 13.67 | 136,355 | +0.05(+0.37%) |
Apr 12, 2021 | 13.54 | 13.62 | 13.52 | 13.62 | 157,931 | +0.09(+0.69%) |
Apr 09, 2021 | 13.56 | 13.56 | 13.50 | 13.53 | 157,179 | -0.04(-0.32%) |
Apr 08, 2021 | 13.50 | 13.57 | 13.41 | 13.57 | 126,583 | +0.09(+0.69%) |
Apr 07, 2021 | 13.52 | 13.52 | 13.38 | 13.48 | 108,991 | +0.01(+0.05%) |
Apr 06, 2021 | 13.53 | 13.57 | 13.46 | 13.47 | 154,401 | -0.04(-0.27%) |
Apr 05, 2021 | 13.63 | 13.63 | 13.44 | 13.51 | 305,539 | -0.05(-0.37%) |
Apr 01, 2021 | 13.47 | 13.56 | 13.37 | 13.56 | 247,512 | +0.16(+1.17%) |
Mar 31, 2021 | 13.50 | 13.54 | 13.39 | 13.40 | 285,469 | -0.08(-0.63%) |
Mar 30, 2021 | 13.23 | 13.51 | 13.23 | 13.48 | 224,256 | +0.28(+2.09%) |
Mar 29, 2021 | 13.35 | 13.44 | 13.21 | 13.21 | 172,752 | -0.21(-1.53%) |
Mar 26, 2021 | 13.39 | 13.43 | 13.22 | 13.41 | 336,290 | +0.11(+0.80%) |
Mar 25, 2021 | 13.10 | 13.36 | 12.86 | 13.31 | 336,905 | +0.25(+1.90%) |
Mar 24, 2021 | 13.18 | 13.48 | 13.06 | 13.06 | 447,434 | -0.04(-0.27%) |
Mar 23, 2021 | 13.39 | 13.39 | 13.03 | 13.10 | 368,910 | -0.29(-2.17%) |
Mar 22, 2021 | 13.47 | 13.47 | 13.24 | 13.39 | 236,149 | +0.02(+0.16%) |
Mar 19, 2021 | 13.29 | 13.55 | 13.13 | 13.36 | 300,511 | +0.11(+0.80%) |
Mar 18, 2021 | 13.56 | 13.62 | 13.20 | 13.26 | 829,700 | -0.36(-2.65%) |
Mar 17, 2021 | 13.39 | 13.62 | 13.36 | 13.62 | 406,595 | +0.19(+1.42%) |
Mar 16, 2021 | 13.61 | 13.61 | 13.36 | 13.43 | 179,078 | -0.14(-1.04%) |
Mar 15, 2021 | 13.51 | 13.58 | 13.44 | 13.57 | 262,575 | +0.11(+0.84%) |
Mar 12, 2021 | 13.32 | 13.55 | 13.32 | 13.46 | 373,907 | +0.13(+1.01%) |
Mar 11, 2021 | 13.31 | 13.40 | 13.17 | 13.32 | 161,415 | +0.11(+0.86%) |
Mar 10, 2021 | 13.10 | 13.26 | 13.05 | 13.21 | 234,353 | +0.23(+1.74%) |
Mar 09, 2021 | 13.07 | 13.08 | 12.85 | 12.98 | 325,753 | +0.04(+0.27%) |
Mar 08, 2021 | 12.78 | 13.10 | 12.72 | 12.95 | 541,373 | +0.27(+2.12%) |
Mar 05, 2021 | 12.75 | 12.84 | 12.13 | 12.68 | 701,429 | +0.02(+0.17%) |
Mar 04, 2021 | 12.93 | 12.98 | 12.43 | 12.66 | 495,851 | -0.26(-2.02%) |
Mar 03, 2021 | 12.98 | 13.14 | 12.90 | 12.92 | 240,843 | -0.02(-0.16%) |
Mar 02, 2021 | 12.87 | 13.03 | 12.78 | 12.94 | 106,010 | +0.07(+0.55%) |
Mar 01, 2021 | 12.86 | 13.07 | 12.83 | 12.87 | 288,846 | +0.17(+1.34%) |
Feb 26, 2021 | 12.59 | 12.85 | 12.50 | 12.70 | 118,790 | +0.12(+0.96%) |
Feb 25, 2021 | 13.11 | 13.27 | 12.54 | 12.58 | 264,991 | -0.47(-3.63%) |
Feb 24, 2021 | 12.68 | 13.06 | 12.68 | 13.05 | 212,591 | +0.42(+3.36%) |
Feb 23, 2021 | 12.72 | 12.72 | 12.35 | 12.63 | 330,419 | -0.06(-0.50%) |
Feb 22, 2021 | 12.62 | 12.81 | 12.56 | 12.69 | 268,713 | +0.08(+0.62%) |
Feb 19, 2021 | 12.35 | 12.70 | 12.35 | 12.62 | 278,026 | +0.37(+3.06%) |
Feb 18, 2021 | 12.43 | 12.45 | 12.19 | 12.24 | 306,487 | -0.23(-1.87%) |
Feb 17, 2021 | 12.73 | 12.73 | 12.38 | 12.47 | 304,286 | -0.27(-2.11%) |
Feb 16, 2021 | 12.60 | 12.75 | 12.56 | 12.74 | 210,899 | +0.23(+1.87%) |
Feb 12, 2021 | 12.47 | 12.57 | 12.41 | 12.51 | 203,923 | +0.07(+0.57%) |
Feb 11, 2021 | 12.47 | 12.60 | 12.29 | 12.44 | 281,793 | -0.00(-0.03%) |
Feb 10, 2021 | 12.40 | 12.52 | 12.39 | 12.44 | 321,273 | +0.09(+0.72%) |
Feb 09, 2021 | 12.45 | 12.45 | 12.29 | 12.35 | 335,848 | -0.11(-0.91%) |
Feb 08, 2021 | 12.38 | 12.47 | 12.38 | 12.47 | 125,622 | +0.09(+0.74%) |
Feb 05, 2021 | 12.27 | 12.41 | 12.27 | 12.37 | 211,135 | +0.14(+1.16%) |
Feb 04, 2021 | 12.04 | 12.25 | 12.04 | 12.23 | 175,016 | +0.21(+1.76%) |
Feb 03, 2021 | 12.14 | 12.18 | 11.98 | 12.02 | 228,460 | -0.06(-0.53%) |
Feb 02, 2021 | 11.87 | 12.09 | 11.87 | 12.08 | 177,549 | +0.26(+2.21%) |
Feb 01, 2021 | 11.70 | 11.84 | 11.53 | 11.82 | 309,174 | +0.19(+1.64%) |
Jan 29, 2021 | 11.93 | 11.93 | 11.55 | 11.63 | 407,140 | -0.29(-2.43%) |
Jan 28, 2021 | 11.84 | 11.96 | 11.75 | 11.92 | 426,988 | +0.13(+1.14%) |
Jan 27, 2021 | 11.98 | 12.02 | 11.79 | 11.79 | 233,966 | -0.36(-2.97%) |
Jan 26, 2021 | 12.25 | 12.31 | 12.13 | 12.15 | 179,741 | -0.03(-0.23%) |
Jan 25, 2021 | 12.15 | 12.26 | 12.01 | 12.18 | 167,590 | +0.04(+0.29%) |
Jan 22, 2021 | 12.09 | 12.14 | 11.96 | 12.14 | 268,551 | +0.03(+0.23%) |
Jan 21, 2021 | 11.99 | 12.16 | 11.94 | 12.11 | 289,421 | +0.16(+1.30%) |
Jan 20, 2021 | 11.84 | 11.99 | 11.84 | 11.96 | 273,957 | +0.14(+1.20%) |
Jan 19, 2021 | 11.79 | 11.87 | 11.76 | 11.82 | 385,909 | +0.05(+0.42%) |
Jan 15, 2021 | 11.87 | 11.87 | 11.74 | 11.77 | 157,397 | -0.13(-1.07%) |
Jan 14, 2021 | 11.81 | 11.91 | 11.73 | 11.89 | 112,054 | +0.13(+1.08%) |
Jan 13, 2021 | 11.84 | 11.85 | 11.75 | 11.77 | 169,485 | -0.06(-0.48%) |
Jan 12, 2021 | 11.79 | 11.82 | 11.71 | 11.82 | 171,310 | +0.09(+0.78%) |
Jan 11, 2021 | 11.77 | 11.87 | 11.70 | 11.73 | 99,293 | -0.11(-0.96%) |
Jan 08, 2021 | 11.87 | 11.87 | 11.66 | 11.84 | 213,822 | +0.05(+0.42%) |
Jan 07, 2021 | 11.87 | 11.87 | 11.70 | 11.79 | 301,856 | -0.01(-0.06%) |
Jan 06, 2021 | 11.57 | 11.97 | 11.57 | 11.80 | 389,720 | +0.36(+3.15%) |
Jan 05, 2021 | 11.51 | 11.60 | 11.44 | 11.44 | 454,516 | -0.06(-0.55%) |