Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.17 | 15.18 | 15.11 | 15.14 | 558 | +0.08(+0.56%) |
Dec 30, 2021 | 15.07 | 15.10 | 15.03 | 15.05 | 2,433 | -0.08(-0.55%) |
Dec 29, 2021 | 15.06 | 15.21 | 15.04 | 15.14 | 11,796 | +0.01(+0.08%) |
Dec 28, 2021 | 15.24 | 15.24 | 15.04 | 15.12 | 4,752 | +0.41(+2.82%) |
Dec 27, 2021 | 14.71 | 14.71 | 14.71 | 14.71 | 326 | -0.30(-2.01%) |
Dec 23, 2021 | 14.71 | 15.01 | 14.70 | 15.01 | 5,324 | +0.31(+2.08%) |
Dec 22, 2021 | 14.58 | 14.73 | 14.58 | 14.70 | 3,398 | +0.22(+1.54%) |
Dec 21, 2021 | 14.48 | 14.48 | 14.44 | 14.48 | 1,014 | +0.28(+1.97%) |
Dec 20, 2021 | 14.39 | 14.39 | 14.12 | 14.20 | 3,773 | -0.17(-1.17%) |
Dec 17, 2021 | 14.39 | 14.39 | 14.37 | 14.37 | 838 | +0.18(+1.27%) |
Dec 15, 2021 | 14.19 | 14.19 | 14.19 | 20 | +0.05(+0.35%) | |
Dec 14, 2021 | 14.13 | 14.14 | 14.13 | 14.14 | 2,361 | -0.02(-0.14%) |
Dec 13, 2021 | 14.13 | 14.17 | 14.13 | 14.16 | 5,502 | -0.14(-0.97%) |
Dec 10, 2021 | 14.30 | 14.32 | 14.30 | 14.30 | 2,125 | -0.05(-0.33%) |
Dec 08, 2021 | 14.35 | 14.35 | 14.35 | 140 | -0.07(-0.51%) | |
Dec 07, 2021 | 13.95 | 14.50 | 13.95 | 14.42 | 6,873 | +0.61(+4.38%) |
Dec 06, 2021 | 13.71 | 13.81 | 13.71 | 13.81 | 2,915 | +0.07(+0.55%) |
Dec 03, 2021 | 13.76 | 13.97 | 13.73 | 13.74 | 4,696 | -0.14(-1.01%) |
Dec 02, 2021 | 13.76 | 13.88 | 13.76 | 13.88 | 425 | -0.00(-0.01%) |
Dec 01, 2021 | 13.86 | 13.91 | 13.83 | 13.88 | 1,033 | +0.10(+0.74%) |
Nov 30, 2021 | 14.00 | 14.00 | 13.84 | 13.78 | 5,518 | -0.33(-2.34%) |
Nov 26, 2021 | 14.11 | 14.11 | 14.11 | 45 | -0.36(-2.49%) | |
Nov 24, 2021 | 14.42 | 14.53 | 14.38 | 14.47 | 2,944 | +0.07(+0.49%) |
Nov 23, 2021 | 14.43 | 14.43 | 14.40 | 14.40 | 2,060 | -0.01(-0.10%) |
Nov 22, 2021 | 14.25 | 14.41 | 14.25 | 14.41 | 635 | +0.14(+1.00%) |
Nov 19, 2021 | 14.36 | 14.37 | 14.27 | 14.27 | 1,010 | -0.12(-0.87%) |
Nov 18, 2021 | 14.45 | 14.40 | 14.40 | 14.40 | 2,920 | -0.38(-2.59%) |
Nov 17, 2021 | 14.78 | 14.78 | 14.78 | 14.78 | 190 | +0.27(+1.83%) |
Nov 16, 2021 | 14.54 | 14.54 | 14.51 | 14.51 | 636 | -0.02(-0.11%) |
Nov 15, 2021 | 15.75 | 15.75 | 14.50 | 14.53 | 6,562 | -0.40(-2.68%) |
Nov 12, 2021 | 14.86 | 14.93 | 14.86 | 14.93 | 1,200 | +0.17(+1.18%) |
Nov 11, 2021 | 14.71 | 14.93 | 14.69 | 14.76 | 3,844 | -0.03(-0.19%) |
Nov 10, 2021 | 15.13 | 14.78 | 14.78 | 5,550 | -0.29(-1.90%) | |
Nov 09, 2021 | 15.01 | 15.12 | 15.01 | 15.07 | 988 | -0.07(-0.48%) |
Nov 08, 2021 | 15.05 | 15.16 | 15.05 | 15.14 | 2,190 | +0.13(+0.88%) |
Nov 05, 2021 | 15.01 | 15.04 | 15.01 | 15.01 | 431 | -0.08(-0.53%) |
Nov 03, 2021 | 15.09 | 15.09 | 15.09 | 0 | +0.23(+1.55%) | |
Nov 02, 2021 | 14.86 | 15.13 | 14.86 | 14.86 | 242 | -0.15(-1.00%) |
Nov 01, 2021 | 14.98 | 15.05 | 14.85 | 15.01 | 2,702 | +0.16(+1.08%) |
Oct 29, 2021 | 14.62 | 14.85 | 14.41 | 14.85 | 10,401 | +0.06(+0.40%) |
Oct 28, 2021 | 14.89 | 14.97 | 14.79 | 14.79 | 1,820 | -0.39(-2.57%) |
Oct 27, 2021 | 15.12 | 15.18 | 15.12 | 15.18 | 589 | +0.15(+1.01%) |
Oct 25, 2021 | 15.03 | 15.03 | 15.03 | 10 | +0.05(+0.34%) | |
Oct 22, 2021 | 14.78 | 14.98 | 14.77 | 14.98 | 795 | +0.21(+1.44%) |
Oct 21, 2021 | 14.78 | 14.78 | 14.77 | 14.77 | 944 | -0.30(-2.02%) |
Oct 20, 2021 | 15.06 | 15.07 | 15.06 | 15.07 | 219 | -0.18(-1.16%) |
Oct 19, 2021 | 15.38 | 15.38 | 15.25 | 15.25 | 4,075 | +0.01(+0.04%) |
Oct 18, 2021 | 15.24 | 15.24 | 15.24 | 15.24 | 480 | -0.08(-0.53%) |
Oct 15, 2021 | 15.17 | 15.32 | 15.17 | 15.32 | 1,230 | +0.16(+1.06%) |
Oct 14, 2021 | 15.16 | 15.19 | 15.14 | 15.16 | 3,352 | +0.32(+2.13%) |
Oct 13, 2021 | 14.84 | 14.84 | 14.78 | 14.84 | 1,085 | +0.05(+0.37%) |
Oct 12, 2021 | 14.72 | 14.82 | 14.70 | 14.79 | 2,100 | +0.07(+0.48%) |
Oct 08, 2021 | 14.72 | 14.72 | 14.72 | 0 | +0.06(+0.42%) | |
Oct 07, 2021 | 14.66 | 14.66 | 14.66 | 14.66 | 106 | +0.14(+0.95%) |
Oct 06, 2021 | 14.55 | 14.55 | 14.52 | 14.52 | 536 | -0.11(-0.73%) |
Oct 05, 2021 | 14.58 | 14.63 | 14.58 | 14.63 | 1,605 | -0.07(-0.45%) |
Oct 04, 2021 | 14.72 | 14.72 | 14.69 | 14.69 | 210 | -0.20(-1.32%) |
Sep 30, 2021 | 14.89 | 14.89 | 14.89 | 30 | +0.07(+0.46%) | |
Sep 29, 2021 | 14.77 | 14.90 | 14.77 | 14.82 | 466 | -0.10(-0.67%) |
Sep 28, 2021 | 15.00 | 15.24 | 14.75 | 14.92 | 5,903 | -0.18(-1.19%) |
Sep 27, 2021 | 15.03 | 15.10 | 15.01 | 15.10 | 2,050 | +0.15(+1.03%) |
Sep 24, 2021 | 15.05 | 15.06 | 14.95 | 14.95 | 3,057 | -0.16(-1.08%) |
Sep 23, 2021 | 15.08 | 15.11 | 14.90 | 15.11 | 4,150 | +0.28(+1.88%) |
Sep 22, 2021 | 14.86 | 14.86 | 14.80 | 14.83 | 675 | +0.36(+2.49%) |
Sep 21, 2021 | 14.47 | 14.47 | 14.47 | 14.47 | 550 | +0.02(+0.14%) |
Sep 20, 2021 | 14.54 | 14.55 | 14.45 | 14.45 | 917 | -0.37(-2.49%) |
Sep 17, 2021 | 14.82 | 14.82 | 14.82 | 14.82 | 515 | -0.06(-0.41%) |
Sep 16, 2021 | 15.00 | 15.00 | 14.88 | 14.88 | 735 | -0.16(-1.09%) |
Sep 15, 2021 | 14.98 | 15.04 | 14.91 | 15.04 | 5,425 | +0.13(+0.85%) |
Sep 14, 2021 | 15.00 | 15.00 | 14.92 | 14.92 | 1,000 | -0.00(-0.02%) |
Sep 13, 2021 | 14.77 | 14.92 | 14.70 | 14.92 | 2,719 | +0.20(+1.36%) |
Sep 10, 2021 | 14.77 | 14.77 | 14.72 | 14.72 | 480 | -0.03(-0.20%) |
Sep 09, 2021 | 14.82 | 14.85 | 14.73 | 14.75 | 2,493 | -0.09(-0.61%) |
Sep 08, 2021 | 14.84 | 14.84 | 14.84 | 14.84 | 255 | -0.09(-0.57%) |
Sep 07, 2021 | 14.84 | 14.93 | 14.75 | 14.93 | 3,413 | +0.28(+1.88%) |
Sep 02, 2021 | 14.65 | 14.65 | 14.65 | 26 | +0.14(+0.95%) | |
Sep 01, 2021 | 14.51 | 14.51 | 14.51 | 14.51 | 319 | -0.12(-0.81%) |
Aug 31, 2021 | 14.62 | 14.63 | 14.62 | 14.63 | 649 | -0.13(-0.87%) |
Aug 30, 2021 | 14.76 | 14.76 | 14.76 | 14.76 | 350 | -0.05(-0.35%) |
Aug 27, 2021 | 14.65 | 14.81 | 14.65 | 14.81 | 950 | +0.16(+1.09%) |
Aug 26, 2021 | 14.65 | 14.70 | 14.65 | 14.65 | 1,569 | -0.11(-0.74%) |
Aug 25, 2021 | 14.76 | 14.76 | 14.76 | 14.76 | 255 | -0.08(-0.54%) |
Aug 24, 2021 | 14.84 | 14.84 | 14.84 | 14.84 | 660 | +0.51(+3.56%) |
Aug 23, 2021 | 14.37 | 14.43 | 14.13 | 14.33 | 3,563 | +0.34(+2.45%) |
Aug 20, 2021 | 14.01 | 14.01 | 13.99 | 13.99 | 384 | +0.10(+0.69%) |
Aug 19, 2021 | 14.10 | 14.15 | 13.87 | 13.89 | 8,233 | -0.31(-2.18%) |
Aug 18, 2021 | 14.27 | 14.29 | 14.20 | 14.20 | 1,936 | -0.01(-0.07%) |
Aug 17, 2021 | 14.25 | 14.28 | 14.20 | 14.21 | 1,900 | -0.23(-1.60%) |
Aug 16, 2021 | 14.50 | 14.50 | 14.44 | 14.44 | 588 | -0.39(-2.60%) |
Aug 13, 2021 | 14.98 | 14.98 | 14.83 | 14.83 | 4,072 | +0.22(+1.54%) |
Aug 12, 2021 | 14.60 | 14.60 | 14.60 | 14.60 | 200 | +0.06(+0.43%) |
Aug 11, 2021 | 14.56 | 14.56 | 14.32 | 14.54 | 2,500 | +0.24(+1.67%) |
Aug 10, 2021 | 14.18 | 14.30 | 14.13 | 14.30 | 2,200 | +0.13(+0.93%) |
Aug 09, 2021 | 14.24 | 14.24 | 14.17 | 14.17 | 2,916 | -0.11(-0.79%) |
Aug 06, 2021 | 14.23 | 14.28 | 14.23 | 14.28 | 2,452 | +0.08(+0.53%) |
Aug 05, 2021 | 14.20 | 14.25 | 14.14 | 14.20 | 1,597 | +0.05(+0.39%) |
Aug 04, 2021 | 14.18 | 14.21 | 14.15 | 14.15 | 515 | +0.08(+0.57%) |
Aug 03, 2021 | 14.11 | 14.11 | 14.07 | 14.07 | 2,667 | +0.04(+0.29%) |
Aug 02, 2021 | 14.03 | 14.03 | 14.03 | 14.03 | 222 | -0.13(-0.89%) |
Jul 30, 2021 | 14.25 | 14.25 | 14.15 | 14.16 | 5,871 | -0.19(-1.35%) |
Jul 29, 2021 | 14.24 | 14.59 | 14.21 | 14.35 | 1,913 | +0.29(+2.06%) |
Jul 28, 2021 | 14.15 | 14.24 | 14.06 | 14.06 | 661 | -0.18(-1.28%) |
Jul 27, 2021 | 14.29 | 14.29 | 14.24 | 14.24 | 1,238 | -0.20(-1.35%) |
Jul 26, 2021 | 14.32 | 14.56 | 14.32 | 14.44 | 2,984 | +0.36(+2.53%) |
Jul 23, 2021 | 14.17 | 14.17 | 14.08 | 14.08 | 1,626 | -0.07(-0.49%) |
Jul 22, 2021 | 14.32 | 14.32 | 14.11 | 14.15 | 1,471 | -0.03(-0.20%) |
Jul 21, 2021 | 14.18 | 14.18 | 14.18 | 14.18 | 230 | +0.18(+1.27%) |
Jul 20, 2021 | 14.06 | 14.10 | 13.93 | 14.00 | 10,885 | +0.04(+0.25%) |
Jul 19, 2021 | 14.49 | 14.49 | 13.96 | 13.96 | 4,671 | -0.72(-4.92%) |
Jul 16, 2021 | 14.87 | 14.91 | 14.69 | 14.69 | 4,640 | -0.16(-1.09%) |
Jul 15, 2021 | 15.00 | 15.00 | 14.75 | 14.85 | 3,640 | -0.52(-3.38%) |
Jul 14, 2021 | 15.43 | 15.43 | 15.34 | 15.37 | 10,066 | -0.01(-0.07%) |
Jul 12, 2021 | 15.38 | 15.38 | 15.38 | 80 | +0.11(+0.72%) | |
Jul 09, 2021 | 15.20 | 15.27 | 15.17 | 15.27 | 1,277 | +0.17(+1.13%) |
Jul 08, 2021 | 15.25 | 15.25 | 15.10 | 15.10 | 3,313 | -0.31(-2.01%) |
Jul 07, 2021 | 15.41 | 15.56 | 15.41 | 15.41 | 2,955 | -0.17(-1.09%) |
Jul 06, 2021 | 15.60 | 15.60 | 15.35 | 15.58 | 2,276 | -0.17(-1.08%) |
Jul 02, 2021 | 15.90 | 15.95 | 15.73 | 15.75 | 4,463 | +0.50(+3.28%) |
Jul 01, 2021 | 16.06 | 16.06 | 15.25 | 15.25 | 2,097 | -0.42(-2.68%) |
Jun 30, 2021 | 15.67 | 15.67 | 15.61 | 15.67 | 840 | +0.14(+0.90%) |
Jun 29, 2021 | 15.51 | 15.56 | 15.51 | 15.53 | 1,240 | -0.36(-2.27%) |
Jun 28, 2021 | 15.91 | 16.00 | 15.74 | 15.89 | 2,811 | -0.14(-0.87%) |
Jun 25, 2021 | 16.00 | 16.03 | 15.96 | 16.03 | 1,470 | +0.04(+0.26%) |
Jun 24, 2021 | 15.92 | 15.99 | 15.86 | 15.99 | 1,103 | +0.07(+0.43%) |
Jun 23, 2021 | 15.78 | 15.92 | 15.61 | 15.92 | 2,387 | +0.13(+0.82%) |
Jun 21, 2021 | 15.79 | 15.79 | 15.79 | 7 | +0.20(+1.26%) | |
Jun 18, 2021 | 15.72 | 15.72 | 15.56 | 15.60 | 4,048 | -0.11(-0.72%) |
Jun 17, 2021 | 15.59 | 15.71 | 15.59 | 15.71 | 2,800 | -0.02(-0.14%) |
Jun 16, 2021 | 15.86 | 15.90 | 15.72 | 15.73 | 12,917 | -0.35(-2.15%) |
Jun 15, 2021 | 16.15 | 16.20 | 16.08 | 16.08 | 2,066 | +0.11(+0.66%) |
Jun 14, 2021 | 15.86 | 16.01 | 15.85 | 15.97 | 4,529 | +0.27(+1.72%) |
Jun 10, 2021 | 15.70 | 15.70 | 15.70 | 195 | -0.17(-1.04%) | |
Jun 09, 2021 | 15.63 | 15.87 | 15.63 | 15.87 | 291 | +0.20(+1.25%) |
Jun 08, 2021 | 15.65 | 15.67 | 15.65 | 15.67 | 1,882 | +0.02(+0.14%) |
Jun 07, 2021 | 15.57 | 15.69 | 15.57 | 15.65 | 4,593 | +0.12(+0.76%) |
Jun 04, 2021 | 15.43 | 15.59 | 15.43 | 15.53 | 2,028 | +0.22(+1.44%) |
Jun 03, 2021 | 15.33 | 15.33 | 15.27 | 15.31 | 3,356 | -0.17(-1.09%) |
Jun 02, 2021 | 15.61 | 15.65 | 15.48 | 15.48 | 922 | -0.17(-1.10%) |
Jun 01, 2021 | 15.99 | 15.99 | 15.65 | 15.65 | 2,415 | +0.44(+2.89%) |
May 28, 2021 | 15.05 | 15.24 | 15.05 | 15.21 | 5,147 | +0.21(+1.40%) |
May 27, 2021 | 15.26 | 15.26 | 15.00 | 15.00 | 4,293 | -0.11(-0.73%) |
May 26, 2021 | 15.10 | 15.25 | 15.01 | 15.11 | 6,655 | -0.06(-0.40%) |
May 25, 2021 | 15.49 | 15.55 | 15.17 | 15.17 | 1,574 | -0.35(-2.26%) |
May 24, 2021 | 16.10 | 16.10 | 15.52 | 15.52 | 1,663 | -0.08(-0.51%) |
May 21, 2021 | 15.58 | 15.60 | 15.58 | 15.60 | 1,326 | -0.06(-0.38%) |
May 20, 2021 | 15.50 | 15.70 | 15.50 | 15.66 | 1,196 | +0.28(+1.81%) |
May 19, 2021 | 15.50 | 15.65 | 15.34 | 15.38 | 2,947 | -0.25(-1.59%) |
May 18, 2021 | 15.66 | 15.76 | 15.59 | 15.63 | 7,476 | -0.22(-1.38%) |
May 17, 2021 | 15.93 | 15.95 | 15.75 | 15.85 | 6,236 | +0.04(+0.25%) |
May 14, 2021 | 16.00 | 16.00 | 15.51 | 15.81 | 5,188 | +0.23(+1.48%) |
May 13, 2021 | 15.86 | 15.96 | 15.55 | 15.58 | 7,057 | -0.16(-1.02%) |
May 12, 2021 | 16.16 | 16.16 | 15.66 | 15.74 | 7,190 | -0.22(-1.38%) |
May 11, 2021 | 15.84 | 16.05 | 15.75 | 15.96 | 3,894 | -0.16(-1.00%) |
May 10, 2021 | 16.26 | 16.26 | 15.79 | 16.12 | 13,146 | +0.04(+0.26%) |
May 07, 2021 | 16.19 | 16.30 | 15.99 | 16.08 | 14,560 | -0.17(-1.05%) |
May 06, 2021 | 16.70 | 16.83 | 16.20 | 16.25 | 19,384 | -1.22(-7.00%) |
May 05, 2021 | 17.50 | 17.50 | 17.47 | 17.47 | 2,210 | +0.29(+1.68%) |
May 04, 2021 | 17.14 | 17.26 | 17.09 | 17.18 | 4,561 | -0.08(-0.45%) |
May 03, 2021 | 16.63 | 17.33 | 16.63 | 17.26 | 12,493 | +0.66(+3.99%) |
Apr 30, 2021 | 16.55 | 16.60 | 16.55 | 16.60 | 3,100 | +0.10(+0.61%) |
Apr 29, 2021 | 16.40 | 16.50 | 16.20 | 16.50 | 5,740 | +0.11(+0.67%) |
Apr 28, 2021 | 16.26 | 16.43 | 16.26 | 16.39 | 2,875 | +0.02(+0.12%) |
Apr 27, 2021 | 16.36 | 16.42 | 16.31 | 16.37 | 4,927 | +0.03(+0.19%) |
Apr 26, 2021 | 15.69 | 16.48 | 15.66 | 16.34 | 16,769 | +0.55(+3.46%) |
Apr 23, 2021 | 15.53 | 15.88 | 15.53 | 15.79 | 2,500 | -0.03(-0.22%) |
Apr 22, 2021 | 15.80 | 15.85 | 15.60 | 15.83 | 1,295 | -0.03(-0.19%) |
Apr 21, 2021 | 15.77 | 15.86 | 15.69 | 15.86 | 3,970 | +0.06(+0.36%) |
Apr 20, 2021 | 16.12 | 16.12 | 15.80 | 15.80 | 1,726 | -0.39(-2.44%) |
Apr 19, 2021 | 16.25 | 16.36 | 16.00 | 16.19 | 3,985 | -0.16(-0.97%) |
Apr 16, 2021 | 15.99 | 16.35 | 15.99 | 16.35 | 6,400 | +0.52(+3.31%) |
Apr 15, 2021 | 15.83 | 15.83 | 15.83 | 15.83 | 458 | -0.05(-0.31%) |
Apr 14, 2021 | 15.78 | 15.89 | 15.57 | 15.88 | 5,117 | -0.09(-0.59%) |
Apr 13, 2021 | 15.65 | 15.97 | 15.35 | 15.97 | 5,690 | +0.16(+1.04%) |
Apr 12, 2021 | 15.86 | 15.86 | 15.69 | 15.81 | 11,994 | -0.11(-0.69%) |
Apr 09, 2021 | 15.92 | 15.92 | 15.92 | 98 | +0.00(+0.00%) | |
Apr 08, 2021 | 15.82 | 15.95 | 15.82 | 15.92 | 696 | +0.13(+0.82%) |
Apr 07, 2021 | 15.84 | 15.84 | 15.60 | 15.79 | 2,242 | +0.04(+0.26%) |
Apr 06, 2021 | 15.90 | 15.90 | 15.75 | 15.75 | 4,165 | -0.10(-0.63%) |
Apr 05, 2021 | 15.40 | 15.85 | 15.36 | 15.85 | 745,639 | +0.44(+2.86%) |
Apr 01, 2021 | 15.50 | 15.50 | 14.61 | 15.41 | 12,200 | -0.18(-1.15%) |
Mar 31, 2021 | 15.58 | 15.66 | 15.43 | 15.59 | 1,645 | -0.24(-1.50%) |
Mar 30, 2021 | 15.53 | 15.83 | 15.09 | 15.83 | 10,361 | +0.29(+1.85%) |
Mar 29, 2021 | 15.48 | 15.55 | 15.40 | 15.54 | 3,504 | +0.18(+1.19%) |
Mar 26, 2021 | 15.21 | 15.41 | 15.21 | 15.36 | 2,300 | +0.23(+1.51%) |
Mar 25, 2021 | 14.91 | 15.13 | 14.78 | 15.13 | 2,465 | +0.07(+0.46%) |
Mar 24, 2021 | 15.20 | 15.20 | 15.06 | 15.06 | 1,681 | -0.32(-2.08%) |
Mar 23, 2021 | 15.38 | 15.44 | 15.38 | 15.38 | 2,116 | -0.01(-0.06%) |
Mar 22, 2021 | 15.40 | 15.52 | 15.22 | 15.39 | 1,208 | +0.22(+1.43%) |
Mar 19, 2021 | 15.20 | 15.20 | 15.17 | 15.17 | 500 | +0.02(+0.14%) |
Mar 18, 2021 | 15.24 | 15.24 | 15.15 | 15.15 | 970 | -0.10(-0.64%) |
Mar 17, 2021 | 15.20 | 15.56 | 15.15 | 15.25 | 4,749 | +0.16(+1.04%) |
Mar 16, 2021 | 15.10 | 15.10 | 15.09 | 15.09 | 1,314 | +0.20(+1.32%) |
Mar 15, 2021 | 15.06 | 15.15 | 14.85 | 14.90 | 2,213 | -0.29(-1.89%) |
Mar 12, 2021 | 14.80 | 15.18 | 14.74 | 15.18 | 3,000 | +0.48(+3.29%) |
Mar 11, 2021 | 14.74 | 14.87 | 14.68 | 14.70 | 6,648 | +0.25(+1.74%) |
Mar 10, 2021 | 14.38 | 14.45 | 14.38 | 14.45 | 9,397 | +0.13(+0.92%) |
Mar 09, 2021 | 14.30 | 14.32 | 14.30 | 14.32 | 1,290 | +0.33(+2.39%) |
Mar 08, 2021 | 13.98 | 13.98 | 13.98 | 68 | +0.00(+0.00%) | |
Mar 05, 2021 | 14.27 | 14.27 | 13.98 | 13.98 | 1,600 | -0.17(-1.17%) |
Mar 04, 2021 | 14.22 | 14.22 | 14.15 | 14.15 | 462 | -0.12(-0.84%) |
Mar 03, 2021 | 14.30 | 14.30 | 14.27 | 14.27 | 965 | +0.03(+0.18%) |
Mar 02, 2021 | 14.50 | 14.50 | 14.24 | 14.24 | 1,028 | -0.16(-1.08%) |
Mar 01, 2021 | 14.48 | 14.48 | 14.40 | 14.40 | 1,125 | +0.20(+1.39%) |
Feb 26, 2021 | 14.20 | 14.31 | 14.14 | 14.20 | 3,600 | -0.28(-1.94%) |
Feb 25, 2021 | 14.60 | 14.60 | 14.47 | 14.48 | 3,007 | -0.13(-0.87%) |
Feb 24, 2021 | 14.35 | 14.61 | 14.35 | 14.61 | 3,799 | +0.41(+2.89%) |
Feb 23, 2021 | 14.39 | 14.40 | 14.16 | 14.20 | 4,066 | -0.08(-0.56%) |
Feb 22, 2021 | 13.95 | 14.28 | 13.95 | 14.28 | 1,089 | +0.27(+1.93%) |
Feb 19, 2021 | 14.05 | 14.05 | 13.89 | 14.01 | 1,000 | +0.20(+1.46%) |
Feb 18, 2021 | 13.83 | 13.83 | 13.66 | 13.81 | 1,590 | -0.01(-0.08%) |
Feb 17, 2021 | 13.81 | 13.86 | 13.80 | 13.82 | 635 | -0.18(-1.29%) |
Feb 16, 2021 | 14.13 | 14.15 | 14.00 | 14.00 | 4,760 | +0.21(+1.51%) |
Feb 12, 2021 | 13.47 | 13.79 | 13.44 | 13.79 | 6,800 | +0.35(+2.62%) |
Feb 11, 2021 | 13.25 | 13.44 | 13.25 | 13.44 | 11,316 | +0.25(+1.90%) |
Feb 10, 2021 | 13.20 | 13.22 | 13.15 | 13.19 | 4,119 | -0.01(-0.08%) |
Feb 09, 2021 | 13.20 | 13.20 | 13.20 | 13.20 | 138 | +0.11(+0.84%) |
Feb 08, 2021 | 13.20 | 13.20 | 13.09 | 13.09 | 3,985 | -0.04(-0.30%) |
Feb 05, 2021 | 13.25 | 13.25 | 13.10 | 13.13 | 2,000 | +0.05(+0.38%) |
Feb 04, 2021 | 12.98 | 13.08 | 12.98 | 13.08 | 6,271 | +0.08(+0.62%) |
Feb 03, 2021 | 13.00 | 13.00 | 12.99 | 13.00 | 3,255 | +0.01(+0.04%) |
Feb 02, 2021 | 12.93 | 12.99 | 12.93 | 12.99 | 602 | -0.02(-0.12%) |
Feb 01, 2021 | 12.77 | 13.02 | 12.77 | 13.01 | 4,761 | +0.14(+1.09%) |
Jan 29, 2021 | 12.70 | 12.87 | 12.68 | 12.87 | 7,500 | +0.02(+0.19%) |
Jan 28, 2021 | 12.80 | 12.87 | 12.77 | 12.85 | 2,158 | +0.16(+1.22%) |
Jan 27, 2021 | 12.71 | 12.71 | 12.68 | 12.69 | 3,441 | -0.18(-1.43%) |
Jan 26, 2021 | 12.86 | 12.87 | 12.86 | 12.87 | 1,754 | +0.17(+1.37%) |
Jan 25, 2021 | 12.80 | 12.81 | 12.70 | 12.70 | 2,556 | -0.11(-0.86%) |
Jan 22, 2021 | 12.79 | 12.81 | 12.79 | 12.81 | 800 | -0.20(-1.56%) |
Jan 20, 2021 | 13.01 | 13.01 | 13.01 | 0 | +0.19(+1.50%) | |
Jan 19, 2021 | 12.64 | 12.82 | 12.61 | 12.82 | 8,531 | +0.21(+1.67%) |
Jan 15, 2021 | 12.61 | 12.61 | 12.61 | 12.61 | 100 | -0.24(-1.83%) |
Jan 14, 2021 | 12.95 | 12.95 | 12.80 | 12.85 | 1,275 | +0.06(+0.49%) |
Jan 13, 2021 | 12.79 | 12.79 | 12.74 | 12.78 | 3,155 | +0.03(+0.25%) |
Jan 12, 2021 | 12.75 | 12.75 | 12.75 | 12.75 | 580 | +0.12(+0.99%) |
Jan 11, 2021 | 12.62 | 12.72 | 12.62 | 12.62 | 3,181 | -0.16(-1.29%) |
Jan 08, 2021 | 13.26 | 13.26 | 12.66 | 12.79 | 7,500 | +0.04(+0.31%) |
Jan 07, 2021 | 12.75 | 12.75 | 12.75 | 12.75 | 126 | +0.16(+1.31%) |
Jan 06, 2021 | 12.59 | 12.59 | 12.59 | 12.59 | 1,546 | +0.02(+0.17%) |
Jan 05, 2021 | 12.47 | 12.56 | 12.44 | 12.56 | 1,054 | +0.11(+0.91%) |