Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.73 | 14.28 | 12.73 | 13.88 | 456,028 | +0.99(+7.65%) |
Dec 30, 2021 | 12.17 | 13.65 | 12.17 | 12.89 | 183,825 | +0.75(+6.21%) |
Dec 29, 2021 | 11.37 | 12.22 | 11.37 | 12.14 | 74,376 | +0.83(+7.32%) |
Dec 28, 2021 | 11.20 | 11.35 | 11.16 | 11.31 | 36,850 | +0.24(+2.18%) |
Dec 27, 2021 | 10.42 | 11.15 | 10.41 | 11.07 | 105,143 | +0.80(+7.79%) |
Dec 23, 2021 | 9.834 | 10.39 | 9.834 | 10.27 | 82,232 | +0.31(+3.08%) |
Dec 22, 2021 | 10.33 | 10.33 | 9.964 | 9.964 | 55,693 | -0.17(-1.65%) |
Dec 21, 2021 | 10.24 | 10.38 | 10.09 | 10.13 | 92,681 | -0.10(-1.00%) |
Dec 20, 2021 | 10.24 | 10.33 | 10.01 | 10.23 | 35,198 | +0.00(+0.00%) |
Dec 17, 2021 | 10.51 | 10.51 | 10.08 | 10.23 | 22,352 | +0.00(+0.00%) |
Dec 16, 2021 | 10.57 | 10.60 | 10.11 | 10.23 | 35,783 | -0.24(-2.31%) |
Dec 15, 2021 | 10.59 | 10.61 | 10.41 | 10.48 | 22,860 | -0.11(-1.05%) |
Dec 14, 2021 | 10.47 | 10.65 | 10.47 | 10.59 | 23,434 | +0.06(+0.53%) |
Dec 13, 2021 | 10.84 | 10.84 | 10.49 | 10.53 | 37,869 | -0.40(-3.66%) |
Dec 10, 2021 | 11.03 | 11.03 | 10.75 | 10.93 | 25,645 | -0.10(-0.93%) |
Dec 09, 2021 | 10.96 | 11.06 | 10.93 | 11.03 | 16,533 | +0.00(+0.00%) |
Dec 08, 2021 | 11.17 | 11.17 | 11.00 | 11.03 | 8,552 | -0.04(-0.34%) |
Dec 07, 2021 | 11.17 | 11.17 | 10.99 | 11.07 | 40,887 | -0.04(-0.33%) |
Dec 06, 2021 | 10.89 | 11.16 | 10.89 | 11.11 | 24,173 | +0.18(+1.62%) |
Dec 03, 2021 | 11.15 | 11.16 | 10.77 | 10.93 | 35,163 | -0.28(-2.49%) |
Dec 02, 2021 | 11.03 | 11.26 | 10.83 | 11.21 | 22,910 | +0.14(+1.26%) |
Dec 01, 2021 | 10.83 | 11.16 | 10.83 | 11.07 | 30,929 | +0.05(+0.42%) |
Nov 30, 2021 | 10.98 | 11.02 | 10.79 | 11.02 | 42,165 | +0.05(+0.42%) |
Nov 29, 2021 | 10.92 | 11.12 | 10.75 | 10.98 | 33,739 | +0.06(+0.55%) |
Nov 26, 2021 | 10.99 | 10.99 | 10.82 | 10.92 | 14,711 | -0.25(-2.21%) |
Nov 24, 2021 | 11.14 | 11.22 | 11.05 | 11.16 | 18,908 | +0.00(+0.00%) |
Nov 23, 2021 | 11.23 | 11.26 | 11.00 | 11.16 | 27,652 | +0.01(+0.08%) |
Nov 22, 2021 | 11.27 | 11.35 | 11.10 | 11.15 | 29,949 | -0.11(-0.99%) |
Nov 19, 2021 | 11.20 | 11.37 | 11.11 | 11.27 | 24,258 | +0.10(+0.92%) |
Nov 18, 2021 | 11.19 | 11.19 | 11.02 | 11.16 | 23,627 | -0.07(-0.66%) |
Nov 17, 2021 | 11.52 | 11.60 | 11.02 | 11.24 | 24,876 | -0.23(-2.03%) |
Nov 16, 2021 | 11.54 | 11.58 | 11.36 | 11.47 | 23,908 | -0.05(-0.40%) |
Nov 15, 2021 | 11.88 | 11.99 | 11.43 | 11.52 | 48,663 | -0.36(-3.05%) |
Nov 12, 2021 | 11.79 | 12.04 | 11.79 | 11.88 | 15,034 | -0.01(-0.08%) |
Nov 11, 2021 | 11.84 | 12.08 | 11.44 | 11.89 | 29,586 | +0.13(+1.11%) |
Nov 10, 2021 | 12.06 | 11.75 | 11.76 | 21,620 | -0.33(-2.77%) | |
Nov 09, 2021 | 12.06 | 12.09 | 11.85 | 12.09 | 19,756 | +0.12(+1.01%) |
Nov 08, 2021 | 12.06 | 12.07 | 11.82 | 11.97 | 18,688 | -0.12(-1.00%) |
Nov 05, 2021 | 11.73 | 12.09 | 11.73 | 12.09 | 26,916 | +0.29(+2.44%) |
Nov 04, 2021 | 12.02 | 12.14 | 11.77 | 11.81 | 37,917 | -0.33(-2.68%) |
Nov 03, 2021 | 12.09 | 12.20 | 11.91 | 12.13 | 27,921 | +0.09(+0.77%) |
Nov 02, 2021 | 12.22 | 12.37 | 11.91 | 12.04 | 25,812 | -0.21(-1.75%) |
Nov 01, 2021 | 12.22 | 12.44 | 12.26 | 12.25 | 21,750 | -0.01(-0.08%) |
Oct 29, 2021 | 12.55 | 12.55 | 12.17 | 12.26 | 16,316 | -0.31(-2.44%) |
Oct 28, 2021 | 12.25 | 12.81 | 12.25 | 12.57 | 24,757 | +0.32(+2.58%) |
Oct 27, 2021 | 12.20 | 12.40 | 12.21 | 12.25 | 16,105 | +0.06(+0.46%) |
Oct 26, 2021 | 12.19 | 12.20 | 22,973 | +0.01(+0.08%) | ||
Oct 25, 2021 | 12.26 | 12.43 | 12.19 | 12.19 | 13,042 | -0.14(-1.13%) |
Oct 22, 2021 | 12.27 | 12.41 | 12.23 | 12.33 | 14,812 | +0.09(+0.76%) |
Oct 21, 2021 | 12.37 | 12.49 | 12.15 | 12.23 | 16,969 | -0.19(-1.50%) |
Oct 20, 2021 | 12.33 | 12.57 | 12.29 | 12.42 | 23,696 | +0.28(+2.30%) |
Oct 19, 2021 | 12.66 | 12.76 | 12.14 | 12.14 | 45,257 | -0.54(-4.26%) |
Oct 18, 2021 | 12.78 | 12.85 | 12.59 | 12.68 | 12,380 | -0.07(-0.51%) |
Oct 15, 2021 | 12.78 | 12.95 | 12.60 | 12.75 | 16,333 | +0.03(+0.22%) |
Oct 14, 2021 | 12.95 | 12.96 | 12.65 | 12.72 | 29,523 | +0.15(+1.18%) |
Oct 13, 2021 | 12.76 | 12.83 | 12.51 | 12.57 | 15,499 | -0.14(-1.10%) |
Oct 12, 2021 | 12.87 | 12.92 | 12.70 | 12.71 | 13,875 | -0.20(-1.51%) |
Oct 11, 2021 | 12.90 | 13.14 | 12.83 | 12.90 | 28,886 | -0.05(-0.36%) |
Oct 08, 2021 | 12.97 | 13.10 | 12.87 | 12.95 | 19,760 | +0.00(+0.00%) |
Oct 07, 2021 | 12.90 | 13.00 | 12.90 | 12.95 | 16,264 | +0.05(+0.36%) |
Oct 06, 2021 | 12.89 | 13.02 | 12.59 | 12.90 | 29,420 | -0.03(-0.22%) |
Oct 05, 2021 | 12.66 | 12.98 | 12.66 | 12.93 | 24,092 | +0.23(+1.83%) |
Oct 04, 2021 | 13.00 | 13.00 | 12.65 | 12.70 | 18,857 | -0.22(-1.73%) |
Oct 01, 2021 | 12.65 | 13.03 | 12.38 | 12.92 | 25,937 | +0.28(+2.21%) |
Sep 30, 2021 | 12.59 | 12.69 | 12.35 | 12.64 | 33,155 | +0.15(+1.19%) |
Sep 29, 2021 | 12.67 | 12.75 | 12.35 | 12.49 | 17,684 | -0.20(-1.54%) |
Sep 28, 2021 | 12.84 | 13.02 | 12.64 | 12.69 | 27,927 | -0.12(-0.94%) |
Sep 27, 2021 | 12.81 | 13.03 | 12.36 | 12.81 | 57,240 | +0.25(+2.00%) |
Sep 24, 2021 | 12.97 | 12.97 | 12.46 | 12.56 | 33,201 | -0.38(-2.95%) |
Sep 23, 2021 | 12.09 | 13.03 | 12.09 | 12.94 | 65,189 | +0.92(+7.66%) |
Sep 22, 2021 | 11.80 | 12.08 | 11.78 | 12.02 | 30,364 | +0.26(+2.22%) |
Sep 21, 2021 | 11.73 | 11.85 | 11.53 | 11.76 | 56,110 | +0.01(+0.08%) |
Sep 20, 2021 | 11.99 | 12.28 | 11.66 | 11.75 | 103,934 | -0.75(-6.03%) |
Sep 17, 2021 | 12.50 | 12.53 | 12.05 | 12.50 | 171,796 | -0.08(-0.66%) |
Sep 16, 2021 | 12.47 | 12.72 | 12.35 | 12.59 | 29,461 | +0.07(+0.52%) |
Sep 15, 2021 | 12.89 | 12.92 | 12.43 | 12.52 | 45,805 | -0.36(-2.82%) |
Sep 14, 2021 | 12.95 | 12.99 | 12.84 | 12.89 | 32,759 | -0.08(-0.65%) |
Sep 13, 2021 | 13.13 | 13.27 | 12.96 | 12.97 | 26,409 | -0.12(-0.92%) |
Sep 10, 2021 | 13.05 | 13.18 | 12.90 | 13.09 | 27,438 | +0.05(+0.36%) |
Sep 09, 2021 | 13.07 | 13.26 | 12.93 | 13.04 | 20,249 | -0.02(-0.14%) |
Sep 08, 2021 | 13.12 | 13.15 | 13.03 | 13.06 | 15,924 | -0.12(-0.92%) |
Sep 07, 2021 | 13.09 | 13.26 | 13.03 | 13.18 | 19,005 | +0.07(+0.50%) |
Sep 03, 2021 | 13.48 | 13.49 | 13.04 | 13.12 | 23,086 | -0.31(-2.29%) |
Sep 02, 2021 | 13.30 | 13.51 | 13.30 | 13.43 | 24,587 | +0.05(+0.35%) |
Sep 01, 2021 | 13.33 | 13.45 | 13.10 | 13.38 | 25,712 | +0.12(+0.91%) |
Aug 31, 2021 | 12.93 | 13.44 | 12.93 | 13.26 | 34,228 | +0.28(+2.15%) |
Aug 30, 2021 | 13.30 | 13.30 | 12.98 | 12.98 | 70,851 | -0.36(-2.72%) |
Aug 27, 2021 | 13.11 | 13.39 | 13.11 | 13.34 | 17,899 | +0.24(+1.85%) |
Aug 26, 2021 | 13.33 | 13.33 | 13.05 | 13.10 | 18,589 | -0.24(-1.81%) |
Aug 25, 2021 | 13.26 | 13.39 | 13.07 | 13.34 | 17,953 | +0.09(+0.70%) |
Aug 24, 2021 | 13.13 | 13.36 | 13.12 | 13.25 | 23,488 | +0.12(+0.92%) |
Aug 23, 2021 | 13.08 | 13.20 | 12.99 | 13.13 | 37,710 | +0.01(+0.07%) |
Aug 20, 2021 | 12.94 | 13.21 | 12.94 | 13.12 | 44,409 | +0.15(+1.15%) |
Aug 19, 2021 | 13.22 | 13.29 | 12.97 | 12.97 | 62,063 | -0.29(-2.18%) |
Aug 18, 2021 | 13.11 | 13.36 | 13.03 | 13.26 | 37,491 | +0.00(+0.00%) |
Aug 17, 2021 | 13.30 | 13.40 | 13.13 | 13.26 | 60,442 | -0.19(-1.38%) |
Aug 16, 2021 | 13.94 | 13.94 | 13.30 | 13.44 | 119,106 | -0.50(-3.60%) |
Aug 13, 2021 | 14.13 | 14.13 | 13.62 | 13.95 | 42,501 | -0.12(-0.86%) |
Aug 12, 2021 | 14.21 | 14.21 | 13.36 | 14.07 | 128,286 | -0.06(-0.40%) |
Aug 11, 2021 | 14.10 | 14.31 | 14.04 | 14.12 | 55,479 | -0.22(-1.56%) |
Aug 10, 2021 | 14.23 | 14.38 | 14.15 | 14.35 | 19,129 | +0.20(+1.45%) |
Aug 09, 2021 | 14.02 | 14.35 | 14.00 | 14.14 | 14,057 | +0.14(+1.00%) |
Aug 06, 2021 | 13.76 | 14.12 | 13.76 | 14.00 | 20,806 | +0.11(+0.80%) |
Aug 05, 2021 | 13.65 | 13.98 | 13.63 | 13.89 | 42,851 | +0.07(+0.47%) |
Aug 04, 2021 | 13.77 | 13.89 | 13.63 | 13.83 | 26,396 | +0.03(+0.20%) |
Aug 03, 2021 | 13.56 | 13.89 | 13.49 | 13.80 | 25,866 | +0.24(+1.78%) |
Aug 02, 2021 | 13.57 | 13.80 | 13.50 | 13.56 | 33,051 | -0.07(-0.55%) |
Jul 30, 2021 | 13.69 | 13.70 | 13.39 | 13.63 | 42,295 | -0.06(-0.41%) |
Jul 29, 2021 | 13.77 | 13.87 | 13.62 | 13.69 | 20,735 | -0.10(-0.74%) |
Jul 28, 2021 | 13.40 | 13.83 | 13.33 | 13.79 | 39,150 | +0.37(+2.77%) |
Jul 27, 2021 | 13.61 | 13.88 | 13.31 | 13.42 | 34,910 | -0.28(-2.04%) |
Jul 26, 2021 | 13.62 | 13.83 | 13.53 | 13.69 | 27,343 | -0.05(-0.34%) |
Jul 23, 2021 | 13.75 | 13.88 | 13.68 | 13.74 | 30,189 | -0.06(-0.40%) |
Jul 22, 2021 | 14.14 | 14.14 | 13.67 | 13.80 | 25,784 | -0.33(-2.31%) |
Jul 21, 2021 | 13.89 | 14.30 | 13.85 | 14.12 | 31,976 | +0.28(+2.02%) |
Jul 20, 2021 | 13.56 | 14.01 | 13.56 | 13.84 | 28,137 | +0.31(+2.27%) |
Jul 19, 2021 | 13.82 | 13.95 | 13.21 | 13.54 | 77,590 | -0.41(-2.93%) |
Jul 16, 2021 | 14.05 | 14.25 | 13.86 | 13.95 | 44,136 | -0.13(-0.93%) |
Jul 15, 2021 | 14.67 | 14.73 | 14.00 | 14.08 | 49,589 | -0.53(-3.63%) |
Jul 14, 2021 | 14.75 | 14.77 | 14.56 | 14.61 | 16,014 | -0.07(-0.44%) |
Jul 13, 2021 | 14.79 | 14.98 | 14.58 | 14.67 | 47,858 | -0.11(-0.76%) |
Jul 12, 2021 | 14.66 | 14.82 | 14.66 | 14.78 | 31,363 | +0.03(+0.19%) |
Jul 09, 2021 | 14.99 | 15.03 | 14.69 | 14.76 | 72,983 | -0.23(-1.55%) |
Jul 08, 2021 | 15.16 | 15.16 | 14.66 | 14.99 | 67,835 | -0.19(-1.23%) |
Jul 07, 2021 | 15.12 | 15.21 | 15.00 | 15.17 | 49,512 | +0.05(+0.31%) |
Jul 06, 2021 | 15.21 | 15.27 | 15.03 | 15.13 | 47,383 | +0.00(+0.00%) |
Jul 02, 2021 | 15.07 | 15.38 | 15.07 | 15.13 | 100,126 | +0.06(+0.37%) |
Jul 01, 2021 | 14.91 | 15.10 | 14.91 | 15.07 | 85,238 | +0.15(+1.00%) |
Jun 30, 2021 | 14.65 | 15.08 | 14.65 | 14.92 | 55,726 | +0.26(+1.78%) |
Jun 29, 2021 | 14.89 | 15.02 | 14.60 | 14.66 | 63,983 | -0.20(-1.32%) |
Jun 28, 2021 | 16.33 | 16.33 | 14.50 | 14.86 | 321,914 | -1.38(-8.48%) |
Jun 25, 2021 | 16.45 | 16.61 | 16.19 | 16.23 | 197,285 | -0.09(-0.57%) |
Jun 24, 2021 | 16.01 | 16.36 | 15.81 | 16.33 | 212,515 | +0.58(+3.72%) |
Jun 23, 2021 | 15.43 | 15.77 | 15.43 | 15.74 | 132,551 | +0.40(+2.60%) |
Jun 22, 2021 | 15.18 | 15.43 | 14.95 | 15.34 | 161,029 | +0.39(+2.61%) |
Jun 21, 2021 | 14.86 | 15.26 | 14.86 | 14.95 | 78,798 | +0.09(+0.63%) |
Jun 18, 2021 | 14.67 | 14.91 | 14.65 | 14.86 | 38,286 | +0.08(+0.52%) |
Jun 17, 2021 | 15.19 | 15.19 | 14.67 | 14.79 | 32,437 | -0.12(-0.80%) |
Jun 16, 2021 | 15.25 | 15.45 | 14.85 | 14.90 | 130,115 | -0.27(-1.79%) |
Jun 15, 2021 | 14.71 | 15.37 | 14.71 | 15.18 | 145,398 | +0.55(+3.77%) |
Jun 14, 2021 | 14.42 | 14.69 | 14.35 | 14.62 | 122,775 | +0.28(+1.95%) |
Jun 11, 2021 | 14.60 | 14.60 | 14.24 | 14.34 | 45,770 | -0.13(-0.88%) |
Jun 10, 2021 | 13.73 | 14.56 | 13.57 | 14.47 | 121,713 | +1.29(+9.77%) |
Jun 09, 2021 | 13.29 | 13.39 | 13.18 | 13.18 | 17,123 | -0.19(-1.39%) |
Jun 08, 2021 | 13.45 | 13.45 | 13.23 | 13.37 | 19,509 | -0.05(-0.38%) |
Jun 07, 2021 | 13.35 | 13.51 | 13.34 | 13.42 | 20,350 | +0.07(+0.51%) |
Jun 04, 2021 | 13.27 | 13.39 | 13.27 | 13.35 | 9,049 | +0.08(+0.64%) |
Jun 03, 2021 | 13.34 | 13.39 | 13.17 | 13.27 | 20,992 | -0.24(-1.76%) |
Jun 02, 2021 | 13.46 | 13.55 | 13.32 | 13.51 | 28,110 | +0.14(+1.01%) |
Jun 01, 2021 | 13.70 | 13.70 | 13.17 | 13.37 | 29,082 | -0.18(-1.31%) |
May 28, 2021 | 13.34 | 13.55 | 13.23 | 13.55 | 14,486 | +0.20(+1.53%) |
May 27, 2021 | 13.23 | 13.39 | 13.10 | 13.34 | 16,766 | +0.12(+0.90%) |
May 26, 2021 | 13.14 | 13.42 | 13.06 | 13.23 | 35,531 | +0.08(+0.64%) |
May 25, 2021 | 13.30 | 13.35 | 13.14 | 13.14 | 20,829 | -0.25(-1.84%) |
May 24, 2021 | 13.56 | 13.56 | 13.23 | 13.39 | 13,266 | -0.17(-1.25%) |
May 21, 2021 | 13.36 | 13.56 | 13.14 | 13.56 | 21,608 | +0.24(+1.78%) |
May 20, 2021 | 13.45 | 13.45 | 13.19 | 13.32 | 22,905 | -0.13(-0.95%) |
May 19, 2021 | 13.44 | 13.72 | 13.26 | 13.45 | 18,214 | -0.08(-0.56%) |
May 18, 2021 | 13.63 | 13.77 | 13.39 | 13.52 | 13,398 | -0.01(-0.06%) |
May 17, 2021 | 13.65 | 13.73 | 13.49 | 13.53 | 23,505 | -0.01(-0.06%) |
May 14, 2021 | 13.53 | 13.57 | 13.27 | 13.54 | 29,348 | +0.19(+1.40%) |
May 13, 2021 | 13.55 | 13.55 | 13.17 | 13.35 | 31,567 | -0.32(-2.36%) |
May 12, 2021 | 13.39 | 13.77 | 13.25 | 13.67 | 47,091 | +0.29(+2.15%) |
May 11, 2021 | 13.21 | 13.44 | 13.17 | 13.39 | 27,383 | +0.20(+1.54%) |
May 10, 2021 | 13.38 | 13.38 | 13.18 | 13.18 | 10,677 | -0.21(-1.58%) |
May 07, 2021 | 13.57 | 13.57 | 13.27 | 13.39 | 6,891 | -0.14(-1.00%) |
May 06, 2021 | 13.56 | 13.63 | 13.35 | 13.53 | 20,832 | -0.03(-0.25%) |
May 05, 2021 | 13.54 | 13.67 | 13.26 | 13.56 | 33,746 | +0.12(+0.88%) |
May 04, 2021 | 13.58 | 13.67 | 13.29 | 13.45 | 16,387 | -0.15(-1.12%) |
May 03, 2021 | 13.61 | 13.65 | 13.36 | 13.60 | 28,342 | +0.06(+0.44%) |
Apr 30, 2021 | 13.56 | 13.67 | 13.27 | 13.54 | 27,365 | -0.14(-1.05%) |
Apr 29, 2021 | 13.23 | 13.73 | 13.23 | 13.68 | 33,932 | +0.53(+3.99%) |
Apr 28, 2021 | 13.23 | 13.30 | 13.10 | 13.16 | 17,809 | -0.08(-0.58%) |
Apr 27, 2021 | 13.27 | 13.45 | 13.10 | 13.23 | 19,445 | -0.10(-0.76%) |
Apr 26, 2021 | 13.41 | 13.48 | 13.09 | 13.34 | 26,067 | -0.01(-0.06%) |
Apr 23, 2021 | 13.39 | 13.68 | 13.14 | 13.34 | 28,191 | -0.05(-0.38%) |
Apr 22, 2021 | 13.27 | 13.39 | 13.13 | 13.39 | 14,450 | +0.05(+0.38%) |
Apr 21, 2021 | 13.10 | 13.43 | 13.10 | 13.34 | 18,589 | +0.19(+1.42%) |
Apr 20, 2021 | 13.25 | 13.35 | 13.01 | 13.16 | 35,736 | -0.15(-1.15%) |
Apr 19, 2021 | 13.34 | 13.49 | 13.22 | 13.31 | 20,439 | +0.03(+0.26%) |
Apr 16, 2021 | 13.36 | 13.57 | 13.12 | 13.28 | 22,529 | -0.02(-0.13%) |
Apr 15, 2021 | 13.53 | 13.56 | 13.23 | 13.29 | 22,084 | -0.25(-1.82%) |
Apr 14, 2021 | 13.48 | 13.68 | 13.37 | 13.54 | 32,147 | -0.01(-0.06%) |
Apr 13, 2021 | 13.50 | 13.63 | 13.37 | 13.55 | 56,122 | +0.22(+1.65%) |
Apr 12, 2021 | 13.46 | 13.50 | 13.31 | 13.33 | 30,943 | -0.18(-1.32%) |
Apr 09, 2021 | 13.52 | 13.52 | 13.25 | 13.51 | 17,575 | -0.06(-0.44%) |
Apr 08, 2021 | 13.66 | 13.66 | 13.45 | 13.56 | 19,254 | +0.00(+0.00%) |
Apr 07, 2021 | 13.72 | 13.76 | 13.39 | 13.56 | 50,388 | -0.08(-0.62%) |
Apr 06, 2021 | 13.61 | 13.67 | 13.43 | 13.65 | 40,346 | +0.07(+0.50%) |
Apr 05, 2021 | 13.38 | 13.64 | 13.26 | 13.58 | 30,549 | +0.37(+2.82%) |
Apr 01, 2021 | 13.05 | 13.25 | 13.00 | 13.21 | 15,688 | +0.08(+0.65%) |
Mar 31, 2021 | 13.22 | 13.31 | 12.93 | 13.12 | 38,982 | -0.09(-0.71%) |
Mar 30, 2021 | 13.23 | 13.38 | 12.97 | 13.22 | 28,433 | -0.02(-0.13%) |
Mar 29, 2021 | 12.90 | 13.30 | 12.84 | 13.23 | 49,993 | +0.18(+1.36%) |
Mar 26, 2021 | 13.02 | 13.42 | 12.81 | 13.06 | 49,305 | +0.09(+0.72%) |
Mar 25, 2021 | 12.88 | 13.06 | 12.88 | 12.96 | 34,026 | +0.04(+0.33%) |
Mar 24, 2021 | 13.13 | 13.38 | 12.87 | 12.92 | 30,862 | -0.08(-0.65%) |
Mar 23, 2021 | 12.87 | 13.06 | 12.87 | 13.00 | 51,617 | +0.01(+0.07%) |
Mar 22, 2021 | 13.19 | 13.19 | 12.78 | 13.00 | 30,474 | -0.20(-1.48%) |
Mar 19, 2021 | 12.95 | 13.27 | 12.84 | 13.19 | 84,102 | -0.01(-0.06%) |
Mar 18, 2021 | 13.47 | 13.75 | 13.01 | 13.20 | 21,585 | -0.35(-2.57%) |
Mar 17, 2021 | 13.74 | 13.77 | 13.31 | 13.55 | 50,051 | -0.26(-1.90%) |
Mar 16, 2021 | 13.96 | 14.13 | 13.73 | 13.81 | 43,944 | -0.08(-0.61%) |
Mar 15, 2021 | 14.14 | 14.14 | 13.74 | 13.89 | 35,478 | -0.22(-1.56%) |
Mar 12, 2021 | 13.81 | 14.14 | 13.73 | 14.12 | 24,652 | +0.24(+1.71%) |
Mar 11, 2021 | 13.91 | 13.94 | 13.73 | 13.88 | 29,907 | +0.20(+1.43%) |
Mar 10, 2021 | 13.72 | 13.87 | 13.56 | 13.68 | 38,353 | -0.09(-0.68%) |
Mar 09, 2021 | 14.07 | 14.09 | 13.69 | 13.78 | 61,803 | -0.34(-2.40%) |
Mar 08, 2021 | 14.12 | 14.18 | 13.77 | 14.12 | 34,760 | -0.08(-0.54%) |
Mar 05, 2021 | 13.78 | 14.19 | 13.42 | 14.19 | 34,797 | +0.49(+3.59%) |
Mar 04, 2021 | 13.90 | 13.90 | 13.57 | 13.70 | 25,800 | -0.26(-1.88%) |
Mar 03, 2021 | 13.84 | 14.05 | 13.84 | 13.96 | 19,527 | +0.14(+0.98%) |
Mar 02, 2021 | 13.88 | 14.03 | 13.37 | 13.83 | 34,501 | -0.10(-0.73%) |
Mar 01, 2021 | 12.98 | 14.07 | 12.47 | 13.93 | 81,871 | +0.59(+4.38%) |
Feb 26, 2021 | 14.08 | 14.08 | 13.34 | 13.34 | 69,122 | -0.23(-1.69%) |
Feb 25, 2021 | 14.30 | 14.30 | 13.57 | 13.57 | 18,812 | -0.64(-4.48%) |
Feb 24, 2021 | 14.00 | 14.37 | 13.86 | 14.21 | 37,210 | +0.13(+0.90%) |
Feb 23, 2021 | 14.52 | 14.89 | 14.08 | 14.08 | 63,362 | -0.37(-2.58%) |
Feb 22, 2021 | 14.31 | 14.51 | 14.00 | 14.45 | 32,259 | +0.14(+1.01%) |
Feb 19, 2021 | 14.62 | 14.62 | 14.20 | 14.31 | 35,858 | -0.25(-1.69%) |
Feb 18, 2021 | 14.83 | 14.83 | 14.50 | 14.56 | 22,686 | -0.24(-1.60%) |
Feb 17, 2021 | 14.67 | 14.99 | 14.67 | 14.79 | 33,260 | +0.04(+0.29%) |
Feb 16, 2021 | 14.73 | 14.98 | 14.69 | 14.75 | 56,937 | +0.17(+1.16%) |
Feb 12, 2021 | 14.45 | 14.77 | 14.19 | 14.58 | 43,761 | +0.08(+0.53%) |
Feb 11, 2021 | 14.75 | 14.97 | 14.41 | 14.51 | 41,643 | -0.25(-1.67%) |
Feb 10, 2021 | 14.78 | 15.09 | 14.58 | 14.75 | 33,408 | +0.01(+0.06%) |
Feb 09, 2021 | 14.73 | 14.79 | 14.51 | 14.74 | 27,224 | -0.11(-0.74%) |
Feb 08, 2021 | 14.67 | 15.12 | 14.51 | 14.85 | 46,446 | +0.45(+3.12%) |
Feb 05, 2021 | 14.21 | 14.68 | 13.98 | 14.40 | 29,489 | +0.27(+1.92%) |
Feb 04, 2021 | 13.98 | 14.29 | 13.93 | 14.13 | 23,547 | +0.09(+0.66%) |
Feb 03, 2021 | 14.15 | 14.34 | 13.86 | 14.04 | 16,700 | -0.19(-1.31%) |
Feb 02, 2021 | 13.57 | 14.36 | 13.57 | 14.23 | 45,331 | +0.62(+4.55%) |
Feb 01, 2021 | 13.51 | 13.75 | 13.48 | 13.61 | 32,579 | +0.07(+0.50%) |
Jan 29, 2021 | 13.62 | 13.87 | 13.46 | 13.54 | 40,223 | -0.14(-1.05%) |
Jan 28, 2021 | 13.44 | 13.78 | 13.44 | 13.68 | 51,456 | +0.25(+1.83%) |
Jan 27, 2021 | 13.86 | 13.89 | 13.39 | 13.44 | 35,825 | -0.52(-3.71%) |
Jan 26, 2021 | 14.07 | 14.11 | 13.89 | 13.95 | 41,329 | +0.01(+0.06%) |
Jan 25, 2021 | 14.78 | 14.78 | 13.89 | 13.95 | 64,364 | -0.83(-5.62%) |
Jan 22, 2021 | 15.00 | 15.12 | 14.56 | 14.78 | 35,740 | -0.22(-1.47%) |
Jan 21, 2021 | 15.22 | 15.25 | 14.92 | 15.00 | 21,372 | -0.16(-1.06%) |
Jan 20, 2021 | 15.05 | 15.34 | 14.99 | 15.16 | 45,649 | +0.05(+0.34%) |
Jan 19, 2021 | 15.29 | 15.44 | 14.96 | 15.11 | 33,888 | -0.21(-1.38%) |
Jan 15, 2021 | 15.72 | 15.77 | 15.26 | 15.32 | 45,295 | -0.45(-2.85%) |
Jan 14, 2021 | 16.28 | 16.28 | 15.77 | 15.77 | 50,880 | -0.49(-3.02%) |
Jan 13, 2021 | 16.02 | 16.33 | 15.80 | 16.26 | 88,167 | +0.29(+1.81%) |
Jan 12, 2021 | 15.05 | 16.07 | 15.04 | 15.97 | 93,134 | +0.80(+5.25%) |
Jan 11, 2021 | 14.52 | 15.21 | 14.51 | 15.18 | 33,438 | +0.50(+3.41%) |
Jan 08, 2021 | 14.33 | 14.74 | 14.17 | 14.67 | 56,972 | +0.37(+2.61%) |
Jan 07, 2021 | 14.56 | 14.63 | 14.18 | 14.30 | 20,059 | -0.24(-1.63%) |
Jan 06, 2021 | 13.99 | 14.67 | 13.99 | 14.54 | 41,770 | +0.61(+4.38%) |
Jan 05, 2021 | 13.93 | 14.02 | 13.78 | 13.93 | 22,856 | -0.03(-0.24%) |