Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.41 | 11.51 | 11.35 | 11.51 | 9,178,591 | +0.06(+0.50%) |
Sep 29, 2021 | 11.41 | 11.49 | 11.33 | 11.45 | 7,422,947 | +0.00(+0.00%) |
Sep 28, 2021 | 11.28 | 11.46 | 11.25 | 11.45 | 11,910,830 | +0.33(+2.97%) |
Sep 27, 2021 | 11.12 | 11.21 | 11.10 | 11.12 | 7,899,901 | +0.09(+0.77%) |
Sep 24, 2021 | 11.12 | 11.13 | 11.02 | 11.03 | 7,629,171 | -0.02(-0.17%) |
Sep 23, 2021 | 11.12 | 11.14 | 11.02 | 11.05 | 5,674,184 | -0.11(-1.01%) |
Sep 22, 2021 | 11.22 | 11.27 | 11.11 | 11.17 | 7,115,899 | -0.09(-0.84%) |
Sep 21, 2021 | 11.22 | 11.30 | 11.18 | 11.26 | 9,546,969 | -0.01(-0.08%) |
Sep 20, 2021 | 11.23 | 11.42 | 11.17 | 11.27 | 14,639,523 | +0.24(+2.14%) |
Sep 17, 2021 | 10.93 | 11.08 | 10.93 | 11.03 | 7,606,421 | +0.11(+1.04%) |
Sep 16, 2021 | 10.96 | 11.02 | 10.90 | 10.92 | 4,405,286 | -0.01(-0.09%) |
Sep 15, 2021 | 11.01 | 11.07 | 10.91 | 10.93 | 4,974,932 | -0.08(-0.77%) |
Sep 14, 2021 | 10.94 | 11.04 | 10.91 | 11.02 | 5,439,210 | +0.04(+0.34%) |
Sep 13, 2021 | 10.90 | 11.04 | 10.88 | 10.98 | 5,372,843 | +0.00(+0.00%) |
Sep 10, 2021 | 10.85 | 10.98 | 10.82 | 10.98 | 4,894,338 | +0.08(+0.78%) |
Sep 09, 2021 | 10.84 | 10.90 | 10.81 | 10.89 | 3,418,279 | +0.04(+0.35%) |
Sep 08, 2021 | 10.83 | 10.92 | 10.83 | 10.85 | 6,352,598 | +0.05(+0.44%) |
Sep 07, 2021 | 10.83 | 10.86 | 10.80 | 10.81 | 4,001,923 | -0.03(-0.26%) |
Sep 03, 2021 | 10.89 | 10.90 | 10.82 | 10.84 | 3,715,810 | -0.02(-0.17%) |
Sep 02, 2021 | 10.83 | 10.90 | 10.81 | 10.85 | 3,122,850 | +0.00(+0.00%) |
Sep 01, 2021 | 10.85 | 10.86 | 10.80 | 10.85 | 3,592,465 | -0.03(-0.26%) |
Aug 31, 2021 | 10.85 | 10.93 | 10.85 | 10.88 | 3,530,849 | +0.02(+0.17%) |
Aug 30, 2021 | 10.98 | 10.98 | 10.85 | 10.86 | 3,997,434 | -0.12(-1.12%) |
Aug 27, 2021 | 11.08 | 11.10 | 10.98 | 10.99 | 3,883,124 | -0.11(-1.02%) |
Aug 26, 2021 | 11.06 | 11.12 | 11.04 | 11.10 | 4,196,347 | +0.06(+0.51%) |
Aug 25, 2021 | 11.04 | 11.06 | 11.02 | 11.04 | 3,073,210 | +0.00(+0.00%) |
Aug 24, 2021 | 11.05 | 11.08 | 11.02 | 11.04 | 4,039,401 | -0.03(-0.26%) |
Aug 23, 2021 | 11.21 | 11.22 | 11.05 | 11.07 | 4,617,490 | -0.18(-1.59%) |
Aug 20, 2021 | 11.35 | 11.35 | 11.24 | 11.25 | 4,281,349 | -0.12(-1.08%) |
Aug 19, 2021 | 11.49 | 11.50 | 11.32 | 11.37 | 7,600,460 | -0.05(-0.41%) |
Aug 18, 2021 | 11.34 | 11.43 | 11.29 | 11.42 | 3,486,907 | +0.10(+0.92%) |
Aug 17, 2021 | 11.31 | 11.39 | 11.27 | 11.32 | 5,768,383 | +0.10(+0.93%) |
Aug 16, 2021 | 11.26 | 11.37 | 11.21 | 11.21 | 4,272,497 | -0.01(-0.08%) |
Aug 13, 2021 | 11.26 | 11.27 | 11.21 | 11.22 | 2,911,526 | -0.03(-0.25%) |
Aug 12, 2021 | 11.33 | 11.36 | 11.25 | 11.25 | 2,812,188 | -0.05(-0.42%) |
Aug 11, 2021 | 11.25 | 11.35 | 11.22 | 11.30 | 3,997,486 | +0.01(+0.08%) |
Aug 10, 2021 | 11.21 | 11.32 | 11.19 | 11.29 | 4,190,724 | +0.06(+0.50%) |
Aug 09, 2021 | 11.23 | 11.27 | 11.20 | 11.23 | 2,724,573 | -0.01(-0.08%) |
Aug 06, 2021 | 11.23 | 11.28 | 11.21 | 11.24 | 2,489,052 | +0.05(+0.42%) |
Aug 05, 2021 | 11.24 | 11.26 | 11.19 | 11.19 | 2,292,229 | -0.08(-0.75%) |
Aug 04, 2021 | 11.30 | 11.33 | 11.24 | 11.28 | 4,402,760 | -0.02(-0.17%) |
Aug 03, 2021 | 11.34 | 11.44 | 11.28 | 11.30 | 5,860,927 | -0.06(-0.50%) |
Aug 02, 2021 | 11.30 | 11.37 | 11.28 | 11.35 | 6,284,294 | +0.00(+0.00%) |
Jul 30, 2021 | 11.43 | 11.43 | 11.34 | 11.35 | 4,664,108 | +0.07(+0.58%) |
Jul 29, 2021 | 11.35 | 11.35 | 11.26 | 11.29 | 3,522,327 | -0.03(-0.25%) |
Jul 28, 2021 | 11.32 | 11.40 | 11.27 | 11.32 | 6,411,183 | -0.05(-0.42%) |
Jul 27, 2021 | 11.25 | 11.50 | 11.25 | 11.36 | 6,807,916 | +0.12(+1.09%) |
Jul 26, 2021 | 11.26 | 11.30 | 11.22 | 11.24 | 2,578,883 | -0.02(-0.17%) |
Jul 23, 2021 | 11.35 | 11.38 | 11.24 | 11.26 | 4,924,336 | -0.12(-1.08%) |
Jul 22, 2021 | 11.45 | 11.45 | 11.38 | 11.38 | 4,586,195 | -0.08(-0.66%) |
Jul 21, 2021 | 11.56 | 11.57 | 11.46 | 11.46 | 5,866,345 | -0.09(-0.82%) |
Jul 20, 2021 | 11.66 | 11.71 | 11.50 | 11.55 | 7,359,359 | -0.12(-1.05%) |
Jul 19, 2021 | 11.71 | 11.77 | 11.67 | 11.68 | 12,313,570 | +0.08(+0.65%) |
Jul 16, 2021 | 11.47 | 11.60 | 11.44 | 11.60 | 7,451,067 | +0.10(+0.90%) |
Jul 15, 2021 | 11.41 | 11.56 | 11.41 | 11.50 | 9,060,493 | +0.08(+0.66%) |
Jul 14, 2021 | 11.37 | 11.45 | 11.34 | 11.42 | 9,426,533 | -0.03(-0.25%) |
Jul 13, 2021 | 11.45 | 11.47 | 11.35 | 11.45 | 8,394,074 | +0.01(+0.08%) |
Jul 12, 2021 | 11.44 | 11.49 | 11.43 | 11.44 | 4,406,113 | -0.05(-0.41%) |
Jul 09, 2021 | 11.57 | 11.59 | 11.47 | 11.49 | 6,796,413 | -0.08(-0.65%) |
Jul 08, 2021 | 11.66 | 11.69 | 11.53 | 11.56 | 13,857,611 | +0.08(+0.66%) |
Jul 07, 2021 | 11.45 | 11.55 | 11.44 | 11.49 | 12,025,179 | -0.03(-0.25%) |
Jul 06, 2021 | 11.54 | 11.63 | 11.51 | 11.52 | 7,611,085 | -0.03(-0.25%) |
Jul 02, 2021 | 11.63 | 11.65 | 11.54 | 11.54 | 7,064,966 | -0.16(-1.37%) |
Jul 01, 2021 | 11.71 | 11.76 | 11.69 | 11.70 | 6,769,993 | +0.01(+0.08%) |
Jun 30, 2021 | 11.69 | 11.72 | 11.68 | 11.69 | 5,863,941 | +0.01(+0.08%) |
Jun 29, 2021 | 11.73 | 11.76 | 11.69 | 11.69 | 4,558,694 | -0.03(-0.24%) |
Jun 28, 2021 | 11.84 | 11.84 | 11.71 | 11.71 | 6,825,262 | -0.16(-1.35%) |
Jun 25, 2021 | 11.85 | 11.89 | 11.83 | 11.87 | 8,117,884 | +0.02(+0.16%) |
Jun 24, 2021 | 11.86 | 11.88 | 11.81 | 11.86 | 8,619,102 | -0.08(-0.71%) |
Jun 23, 2021 | 11.93 | 11.96 | 11.89 | 11.94 | 6,268,926 | +0.00(+0.00%) |
Jun 22, 2021 | 12.06 | 12.06 | 11.92 | 11.94 | 5,888,541 | -0.10(-0.86%) |
Jun 21, 2021 | 12.14 | 12.20 | 12.04 | 12.04 | 6,632,492 | -0.09(-0.78%) |
Jun 18, 2021 | 12.10 | 12.15 | 12.06 | 12.14 | 10,519,251 | +0.11(+0.94%) |
Jun 17, 2021 | 12.22 | 12.23 | 12.00 | 12.03 | 10,429,533 | -0.17(-1.39%) |
Jun 16, 2021 | 12.13 | 12.32 | 12.09 | 12.19 | 8,583,964 | +0.05(+0.39%) |
Jun 15, 2021 | 12.09 | 12.18 | 12.07 | 12.15 | 5,928,226 | +0.08(+0.63%) |
Jun 14, 2021 | 12.18 | 12.20 | 12.06 | 12.07 | 4,163,642 | -0.11(-0.93%) |
Jun 11, 2021 | 12.22 | 12.24 | 12.19 | 12.19 | 2,939,248 | -0.03(-0.23%) |
Jun 10, 2021 | 12.33 | 12.35 | 12.21 | 12.21 | 5,942,231 | -0.14(-1.15%) |
Jun 09, 2021 | 12.28 | 12.36 | 12.27 | 12.36 | 5,462,175 | +0.00(+0.00%) |
Jun 08, 2021 | 12.28 | 12.41 | 12.25 | 12.36 | 4,977,847 | -0.01(-0.08%) |
Jun 07, 2021 | 12.41 | 12.44 | 12.36 | 12.36 | 4,047,417 | -0.02(-0.15%) |
Jun 04, 2021 | 12.54 | 12.54 | 12.37 | 12.38 | 5,890,334 | -0.23(-1.80%) |
Jun 03, 2021 | 12.59 | 12.68 | 12.53 | 12.61 | 8,121,854 | +0.12(+0.98%) |
Jun 02, 2021 | 12.48 | 12.54 | 12.45 | 12.49 | 4,564,405 | -0.02(-0.15%) |
Jun 01, 2021 | 12.41 | 12.55 | 12.39 | 12.51 | 5,323,024 | +0.04(+0.30%) |
May 28, 2021 | 12.46 | 12.47 | 12.40 | 12.47 | 4,438,065 | -0.03(-0.23%) |
May 27, 2021 | 12.47 | 12.51 | 12.44 | 12.50 | 6,108,493 | +0.03(+0.23%) |
May 26, 2021 | 12.47 | 12.50 | 12.44 | 12.47 | 4,371,162 | -0.03(-0.23%) |
May 25, 2021 | 12.44 | 12.54 | 12.43 | 12.50 | 7,310,211 | -0.03(-0.23%) |
May 24, 2021 | 12.65 | 12.65 | 12.47 | 12.53 | 6,562,596 | -0.20(-1.56%) |
May 21, 2021 | 12.58 | 12.75 | 12.58 | 12.72 | 8,553,456 | +0.07(+0.52%) |
May 20, 2021 | 12.85 | 12.86 | 12.63 | 12.66 | 7,212,849 | -0.25(-1.97%) |
May 19, 2021 | 13.16 | 13.16 | 12.91 | 12.91 | 8,277,246 | +0.00(+0.00%) |
May 18, 2021 | 12.80 | 12.94 | 12.76 | 12.91 | 4,958,924 | +0.08(+0.59%) |
May 17, 2021 | 12.84 | 12.96 | 12.81 | 12.84 | 6,636,231 | +0.08(+0.59%) |
May 14, 2021 | 12.91 | 12.94 | 12.72 | 12.76 | 8,484,650 | -0.30(-2.31%) |
May 13, 2021 | 13.03 | 13.16 | 12.93 | 13.06 | 11,420,812 | -0.09(-0.72%) |
May 12, 2021 | 13.02 | 13.20 | 12.94 | 13.16 | 14,175,806 | +0.34(+2.65%) |
May 11, 2021 | 13.04 | 13.08 | 12.79 | 12.82 | 16,252,844 | -0.01(-0.07%) |
May 10, 2021 | 12.54 | 12.83 | 12.54 | 12.83 | 10,658,703 | +0.34(+2.72%) |
May 07, 2021 | 12.48 | 12.53 | 12.40 | 12.49 | 12,344,320 | -0.11(-0.90%) |
May 06, 2021 | 12.70 | 12.79 | 12.59 | 12.60 | 11,625,022 | -0.09(-0.74%) |
May 05, 2021 | 12.57 | 12.72 | 12.53 | 12.70 | 7,597,108 | +0.04(+0.30%) |
May 04, 2021 | 12.53 | 12.79 | 12.52 | 12.66 | 12,158,693 | +0.23(+1.82%) |
May 03, 2021 | 12.32 | 12.45 | 12.29 | 12.43 | 7,135,404 | +0.06(+0.46%) |
Apr 30, 2021 | 12.38 | 12.40 | 12.28 | 12.37 | 7,336,758 | +0.08(+0.61%) |
Apr 29, 2021 | 12.19 | 12.40 | 12.19 | 12.30 | 11,266,625 | -0.04(-0.31%) |
Apr 28, 2021 | 12.30 | 12.36 | 12.26 | 12.34 | 6,753,367 | +0.06(+0.46%) |
Apr 27, 2021 | 12.21 | 12.32 | 12.21 | 12.28 | 6,818,763 | +0.06(+0.46%) |
Apr 26, 2021 | 12.31 | 12.33 | 12.22 | 12.22 | 6,704,512 | -0.09(-0.77%) |
Apr 23, 2021 | 12.45 | 12.45 | 12.26 | 12.32 | 5,846,204 | -0.15(-1.21%) |
Apr 22, 2021 | 12.35 | 12.52 | 12.30 | 12.47 | 11,015,842 | +0.16(+1.30%) |
Apr 21, 2021 | 12.49 | 12.53 | 12.31 | 12.31 | 6,595,984 | -0.13(-1.06%) |
Apr 20, 2021 | 12.37 | 12.51 | 12.32 | 12.44 | 10,190,391 | +0.11(+0.92%) |
Apr 19, 2021 | 12.28 | 12.41 | 12.24 | 12.33 | 9,343,049 | +0.09(+0.77%) |
Apr 16, 2021 | 12.22 | 12.30 | 12.22 | 12.23 | 6,429,649 | +0.00(+0.00%) |
Apr 15, 2021 | 12.31 | 12.32 | 12.23 | 12.23 | 7,915,645 | -0.21(-1.67%) |
Apr 14, 2021 | 12.28 | 12.47 | 12.28 | 12.44 | 9,884,696 | +0.17(+1.38%) |
Apr 13, 2021 | 12.37 | 12.37 | 12.27 | 12.27 | 6,301,818 | -0.17(-1.37%) |
Apr 12, 2021 | 12.45 | 12.51 | 12.41 | 12.44 | 6,187,062 | +0.02(+0.15%) |
Apr 09, 2021 | 12.55 | 12.57 | 12.40 | 12.42 | 5,342,219 | -0.08(-0.60%) |
Apr 08, 2021 | 12.52 | 12.54 | 12.49 | 12.50 | 4,016,087 | -0.12(-0.97%) |
Apr 07, 2021 | 12.67 | 12.71 | 12.59 | 12.62 | 3,283,981 | -0.05(-0.37%) |
Apr 06, 2021 | 12.65 | 12.69 | 12.58 | 12.67 | 4,273,036 | +0.02(+0.15%) |
Apr 05, 2021 | 12.80 | 12.82 | 12.62 | 12.65 | 4,813,033 | -0.25(-1.97%) |
Apr 01, 2021 | 12.97 | 12.98 | 12.90 | 12.90 | 4,542,009 | -0.23(-1.73%) |
Mar 31, 2021 | 13.25 | 13.27 | 13.06 | 13.13 | 8,970,128 | -0.20(-1.49%) |
Mar 30, 2021 | 13.35 | 13.45 | 13.31 | 13.33 | 4,759,028 | +0.06(+0.43%) |
Mar 29, 2021 | 13.28 | 13.41 | 13.22 | 13.27 | 6,557,120 | +0.01(+0.07%) |
Mar 26, 2021 | 13.48 | 13.54 | 13.25 | 13.26 | 7,671,971 | -0.22(-1.61%) |
Mar 25, 2021 | 13.53 | 13.64 | 13.40 | 13.48 | 9,804,336 | +0.04(+0.28%) |
Mar 24, 2021 | 13.17 | 13.46 | 13.17 | 13.44 | 7,164,953 | +0.21(+1.57%) |
Mar 23, 2021 | 13.11 | 13.25 | 13.06 | 13.23 | 7,022,669 | +0.07(+0.50%) |
Mar 22, 2021 | 13.31 | 13.32 | 13.07 | 13.17 | 6,127,028 | -0.25(-1.83%) |
Mar 19, 2021 | 13.48 | 13.56 | 13.35 | 13.41 | 8,356,700 | -0.06(-0.42%) |
Mar 18, 2021 | 13.27 | 13.48 | 13.22 | 13.47 | 10,607,036 | +0.42(+3.18%) |
Mar 17, 2021 | 13.25 | 13.32 | 12.99 | 13.05 | 7,189,305 | -0.06(-0.43%) |
Mar 16, 2021 | 13.10 | 13.18 | 12.97 | 13.11 | 5,447,666 | -0.08(-0.57%) |
Mar 15, 2021 | 13.33 | 13.38 | 13.19 | 13.19 | 5,369,227 | -0.14(-1.06%) |
Mar 12, 2021 | 13.39 | 13.51 | 13.33 | 13.33 | 7,689,982 | +0.09(+0.71%) |
Mar 11, 2021 | 13.33 | 13.37 | 13.15 | 13.23 | 7,212,581 | -0.30(-2.23%) |
Mar 10, 2021 | 13.33 | 13.57 | 13.30 | 13.54 | 9,829,349 | +0.04(+0.28%) |
Mar 09, 2021 | 13.71 | 13.72 | 13.41 | 13.50 | 10,655,813 | -0.56(-3.96%) |
Mar 08, 2021 | 13.70 | 14.08 | 13.61 | 14.05 | 13,643,570 | +0.39(+2.83%) |
Mar 05, 2021 | 13.76 | 14.19 | 13.63 | 13.67 | 17,357,128 | -0.21(-1.50%) |
Mar 04, 2021 | 13.69 | 14.06 | 13.54 | 13.88 | 20,548,782 | +0.22(+1.59%) |
Mar 03, 2021 | 13.33 | 13.67 | 13.28 | 13.66 | 9,197,799 | +0.38(+2.84%) |
Mar 02, 2021 | 13.03 | 13.29 | 13.03 | 13.28 | 5,256,162 | +0.20(+1.52%) |
Mar 01, 2021 | 13.25 | 13.31 | 13.05 | 13.08 | 6,689,497 | -0.37(-2.74%) |
Feb 26, 2021 | 13.40 | 13.61 | 13.26 | 13.45 | 12,256,889 | -0.09(-0.70%) |
Feb 25, 2021 | 13.20 | 13.59 | 13.08 | 13.54 | 14,966,034 | +0.46(+3.54%) |
Feb 24, 2021 | 13.29 | 13.40 | 13.06 | 13.08 | 6,857,061 | -0.10(-0.79%) |
Feb 23, 2021 | 13.36 | 13.60 | 13.12 | 13.19 | 14,315,037 | +0.05(+0.36%) |
Feb 22, 2021 | 13.00 | 13.16 | 12.94 | 13.14 | 6,087,680 | +0.31(+2.43%) |
Feb 19, 2021 | 12.70 | 12.85 | 12.70 | 12.83 | 4,035,376 | +0.08(+0.59%) |
Feb 18, 2021 | 12.86 | 12.92 | 12.73 | 12.75 | 4,698,039 | +0.06(+0.45%) |
Feb 17, 2021 | 12.76 | 12.85 | 12.70 | 12.70 | 4,310,030 | +0.05(+0.37%) |
Feb 16, 2021 | 12.57 | 12.69 | 12.54 | 12.65 | 3,430,850 | +0.05(+0.37%) |
Feb 12, 2021 | 12.71 | 12.75 | 12.60 | 12.60 | 2,944,450 | -0.08(-0.67%) |
Feb 11, 2021 | 12.70 | 12.77 | 12.67 | 12.69 | 3,834,649 | -0.06(-0.44%) |
Feb 10, 2021 | 12.67 | 12.87 | 12.65 | 12.74 | 5,512,861 | +0.02(+0.15%) |
Feb 09, 2021 | 12.76 | 12.76 | 12.68 | 12.72 | 3,515,643 | +0.00(+0.00%) |
Feb 08, 2021 | 12.74 | 12.81 | 12.71 | 12.72 | 2,776,480 | -0.08(-0.59%) |
Feb 05, 2021 | 12.82 | 12.87 | 12.77 | 12.80 | 3,457,123 | -0.06(-0.44%) |
Feb 04, 2021 | 12.94 | 13.00 | 12.85 | 12.86 | 2,449,818 | -0.16(-1.23%) |
Feb 03, 2021 | 12.87 | 13.02 | 12.86 | 13.02 | 2,663,820 | +0.06(+0.44%) |
Feb 02, 2021 | 13.04 | 13.05 | 12.90 | 12.96 | 6,251,831 | -0.20(-1.51%) |
Feb 01, 2021 | 13.35 | 13.44 | 13.13 | 13.16 | 5,483,971 | -0.34(-2.52%) |
Jan 29, 2021 | 13.29 | 13.58 | 13.25 | 13.50 | 7,054,306 | +0.27(+2.07%) |
Jan 28, 2021 | 13.26 | 13.29 | 13.02 | 13.22 | 4,482,286 | -0.09(-0.64%) |
Jan 27, 2021 | 13.03 | 13.38 | 13.03 | 13.31 | 10,365,455 | +0.37(+2.84%) |
Jan 26, 2021 | 12.93 | 13.00 | 12.91 | 12.94 | 4,125,453 | -0.01(-0.07%) |
Jan 25, 2021 | 12.94 | 13.23 | 12.87 | 12.95 | 6,824,121 | -0.13(-1.01%) |
Jan 22, 2021 | 13.08 | 13.10 | 13.03 | 13.08 | 1,982,249 | +0.06(+0.43%) |
Jan 21, 2021 | 13.09 | 13.14 | 13.01 | 13.03 | 2,893,929 | -0.11(-0.86%) |
Jan 20, 2021 | 13.31 | 13.32 | 13.10 | 13.14 | 4,447,713 | -0.31(-2.32%) |
Jan 19, 2021 | 13.56 | 13.60 | 13.43 | 13.45 | 2,558,158 | -0.20(-1.45%) |
Jan 15, 2021 | 13.55 | 13.71 | 13.52 | 13.65 | 3,259,321 | +0.10(+0.77%) |
Jan 14, 2021 | 13.46 | 13.57 | 13.41 | 13.54 | 1,757,961 | +0.08(+0.56%) |
Jan 13, 2021 | 13.55 | 13.58 | 13.45 | 13.47 | 2,036,906 | -0.17(-1.25%) |
Jan 12, 2021 | 13.55 | 13.69 | 13.51 | 13.64 | 2,989,750 | +0.09(+0.70%) |
Jan 11, 2021 | 13.48 | 13.58 | 13.44 | 13.54 | 2,513,439 | +0.20(+1.49%) |
Jan 08, 2021 | 13.43 | 13.54 | 13.35 | 13.35 | 4,145,030 | -0.18(-1.33%) |
Jan 07, 2021 | 13.74 | 13.74 | 13.50 | 13.53 | 4,799,421 | -0.34(-2.45%) |
Jan 06, 2021 | 13.88 | 13.94 | 13.68 | 13.87 | 6,890,025 | +0.19(+1.38%) |
Jan 05, 2021 | 13.85 | 13.85 | 13.67 | 13.68 | 2,271,485 | -0.11(-0.82%) |
Jan 04, 2021 | 13.54 | 13.98 | 13.54 | 13.79 | 4,065,422 | +0.19(+1.39%) |
Dec 31, 2020 | 13.60 | 13.60 | 13.60 | 2,874,940 | -0.05(-0.35%) | |
Dec 30, 2020 | 13.59 | 13.67 | 13.57 | 13.65 | 2,874,940 | +0.00(+0.00%) |
Dec 29, 2020 | 13.59 | 13.68 | 13.56 | 13.65 | 2,884,415 | -0.01(-0.07%) |
Dec 28, 2020 | 13.66 | 13.75 | 13.63 | 13.66 | 1,618,840 | -0.14(-1.03%) |
Dec 24, 2020 | 13.83 | 13.84 | 13.77 | 13.80 | 748,614 | -0.06(-0.41%) |
Dec 23, 2020 | 13.77 | 13.86 | 13.76 | 13.86 | 2,725,279 | +0.08(+0.55%) |
Dec 22, 2020 | 13.78 | 13.91 | 13.74 | 13.78 | 1,821,358 | -0.05(-0.34%) |
Dec 21, 2020 | 13.93 | 14.05 | 13.79 | 13.83 | 3,729,911 | +0.02(+0.14%) |
Dec 18, 2020 | 13.71 | 13.89 | 13.71 | 13.81 | 2,107,477 | +0.05(+0.34%) |
Dec 17, 2020 | 13.76 | 13.83 | 13.74 | 13.76 | 2,762,920 | -0.09(-0.61%) |
Dec 16, 2020 | 13.89 | 13.95 | 13.81 | 13.85 | 1,826,371 | -0.07(-0.48%) |
Dec 15, 2020 | 13.97 | 14.06 | 13.91 | 13.91 | 2,326,331 | -0.16(-1.14%) |
Dec 14, 2020 | 14.11 | 14.12 | 13.98 | 14.07 | 3,163,694 | -0.09(-0.67%) |
Dec 11, 2020 | 14.23 | 14.34 | 14.17 | 14.17 | 3,591,038 | +0.02(+0.13%) |
Dec 10, 2020 | 14.31 | 14.36 | 14.09 | 14.15 | 3,881,263 | -0.04(-0.27%) |
Dec 09, 2020 | 13.90 | 14.25 | 13.88 | 14.19 | 5,187,180 | +0.29(+2.11%) |
Dec 08, 2020 | 13.96 | 14.04 | 13.88 | 13.89 | 2,840,605 | -0.05(-0.34%) |
Dec 07, 2020 | 14.02 | 14.02 | 13.92 | 13.94 | 2,228,960 | -0.08(-0.54%) |
Dec 04, 2020 | 14.06 | 14.10 | 14.01 | 14.02 | 2,383,572 | -0.05(-0.34%) |
Dec 03, 2020 | 14.07 | 14.10 | 14.00 | 14.06 | 2,196,207 | -0.03(-0.20%) |
Dec 02, 2020 | 14.18 | 14.25 | 14.07 | 14.09 | 1,858,564 | -0.01(-0.07%) |
Dec 01, 2020 | 14.19 | 14.24 | 14.03 | 14.10 | 3,930,947 | -0.20(-1.39%) |
Nov 30, 2020 | 14.31 | 14.53 | 14.28 | 14.30 | 3,067,058 | -0.02(-0.13%) |
Nov 27, 2020 | 14.37 | 14.38 | 14.27 | 14.32 | 2,441,207 | -0.13(-0.91%) |
Nov 25, 2020 | 14.50 | 14.54 | 14.43 | 14.45 | 1,747,790 | -0.10(-0.71%) |
Nov 24, 2020 | 14.71 | 14.80 | 14.53 | 14.55 | 3,839,137 | -0.19(-1.28%) |
Nov 23, 2020 | 14.71 | 14.88 | 14.64 | 14.74 | 2,803,256 | -0.03(-0.19%) |
Nov 20, 2020 | 14.66 | 14.77 | 14.63 | 14.77 | 2,160,874 | +0.11(+0.77%) |
Nov 19, 2020 | 14.81 | 14.84 | 14.65 | 14.66 | 2,167,491 | -0.13(-0.89%) |
Nov 18, 2020 | 14.69 | 14.79 | 14.61 | 14.79 | 2,359,571 | +0.12(+0.84%) |
Nov 17, 2020 | 14.61 | 14.70 | 14.59 | 14.67 | 2,678,324 | +0.03(+0.19%) |
Nov 16, 2020 | 14.76 | 14.78 | 14.60 | 14.64 | 2,873,281 | -0.09(-0.58%) |
Nov 13, 2020 | 14.79 | 14.89 | 14.71 | 14.72 | 3,430,742 | -0.15(-1.02%) |
Nov 12, 2020 | 14.75 | 14.93 | 14.69 | 14.88 | 4,354,377 | +0.08(+0.51%) |
Nov 11, 2020 | 15.02 | 15.03 | 14.77 | 14.80 | 3,601,142 | -0.33(-2.18%) |
Nov 10, 2020 | 15.04 | 15.28 | 14.97 | 15.13 | 8,863,066 | +0.25(+1.71%) |
Nov 09, 2020 | 14.43 | 14.89 | 14.36 | 14.88 | 16,972,694 | +0.29(+2.01%) |
Nov 06, 2020 | 14.64 | 14.82 | 14.55 | 14.58 | 4,079,449 | +0.01(+0.06%) |
Nov 05, 2020 | 14.64 | 14.71 | 14.54 | 14.57 | 8,086,931 | -0.42(-2.77%) |
Nov 04, 2020 | 15.15 | 15.26 | 14.88 | 14.99 | 15,893,120 | -0.70(-4.45%) |
Nov 03, 2020 | 15.84 | 15.90 | 15.56 | 15.69 | 5,692,862 | -0.26(-1.66%) |
Nov 02, 2020 | 15.86 | 16.14 | 15.74 | 15.95 | 6,505,275 | -0.04(-0.24%) |
Oct 30, 2020 | 15.71 | 16.13 | 15.67 | 15.99 | 13,379,917 | +0.40(+2.54%) |
Oct 29, 2020 | 15.81 | 15.83 | 15.42 | 15.59 | 4,621,387 | -0.28(-1.78%) |
Oct 28, 2020 | 15.53 | 15.89 | 15.51 | 15.88 | 10,429,036 | +0.59(+3.89%) |
Oct 27, 2020 | 15.37 | 15.41 | 15.23 | 15.28 | 2,278,306 | -0.12(-0.80%) |
Oct 26, 2020 | 15.33 | 15.60 | 15.15 | 15.40 | 6,612,714 | +0.24(+1.56%) |
Oct 23, 2020 | 15.17 | 15.34 | 15.17 | 15.17 | 2,844,543 | -0.05(-0.31%) |
Oct 22, 2020 | 15.17 | 15.39 | 15.11 | 15.22 | 4,036,551 | +0.02(+0.12%) |
Oct 21, 2020 | 15.18 | 15.23 | 15.05 | 15.20 | 2,987,120 | +0.01(+0.06%) |
Oct 20, 2020 | 15.20 | 15.28 | 15.03 | 15.19 | 4,666,675 | -0.05(-0.31%) |
Oct 19, 2020 | 14.88 | 15.28 | 14.84 | 15.23 | 5,840,655 | +0.24(+1.57%) |
Oct 16, 2020 | 14.83 | 15.00 | 14.74 | 15.00 | 3,649,732 | +0.09(+0.63%) |
Oct 15, 2020 | 15.06 | 15.09 | 14.88 | 14.90 | 4,685,757 | +0.10(+0.70%) |
Oct 14, 2020 | 14.64 | 14.89 | 14.60 | 14.80 | 3,975,596 | +0.12(+0.84%) |
Oct 13, 2020 | 14.58 | 14.75 | 14.56 | 14.68 | 4,684,560 | +0.02(+0.13%) |
Oct 12, 2020 | 14.88 | 14.95 | 14.54 | 14.66 | 7,746,535 | -0.50(-3.30%) |
Oct 09, 2020 | 15.30 | 15.32 | 15.15 | 15.16 | 3,576,312 | -0.22(-1.41%) |
Oct 08, 2020 | 15.34 | 15.45 | 15.33 | 15.38 | 2,965,649 | -0.08(-0.49%) |
Oct 07, 2020 | 15.58 | 15.62 | 15.42 | 15.45 | 3,476,910 | -0.28(-1.80%) |
Oct 06, 2020 | 15.51 | 15.79 | 15.41 | 15.73 | 5,926,721 | +0.26(+1.71%) |
Oct 05, 2020 | 15.71 | 15.71 | 15.45 | 15.47 | 3,833,221 | -0.35(-2.21%) |
Oct 02, 2020 | 15.72 | 15.86 | 15.52 | 15.82 | 9,353,652 | +0.45(+2.95%) |