Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.83 | 13.95 | 13.76 | 13.75 | 533,385 | -0.10(-0.70%) |
Sep 29, 2021 | 13.93 | 13.93 | 13.82 | 13.85 | 827,865 | -0.03(-0.22%) |
Sep 28, 2021 | 13.97 | 14.00 | 13.86 | 13.88 | 684,143 | -0.08(-0.58%) |
Sep 27, 2021 | 13.85 | 14.01 | 13.84 | 13.96 | 584,504 | +0.15(+1.11%) |
Sep 24, 2021 | 13.78 | 13.92 | 13.74 | 13.80 | 535,682 | +0.03(+0.21%) |
Sep 23, 2021 | 13.81 | 13.83 | 13.74 | 13.77 | 819,590 | +0.02(+0.16%) |
Sep 22, 2021 | 13.75 | 13.83 | 13.72 | 13.75 | 938,899 | +0.03(+0.21%) |
Sep 21, 2021 | 13.68 | 13.79 | 13.65 | 13.72 | 499,242 | +0.13(+0.97%) |
Sep 20, 2021 | 13.63 | 13.70 | 13.49 | 13.59 | 1,490,657 | -0.12(-0.85%) |
Sep 17, 2021 | 13.76 | 13.83 | 13.66 | 13.71 | 1,058,986 | -0.09(-0.64%) |
Sep 16, 2021 | 13.88 | 13.93 | 13.75 | 13.79 | 651,585 | -0.09(-0.63%) |
Sep 15, 2021 | 13.92 | 13.93 | 13.85 | 13.88 | 932,466 | -0.01(-0.11%) |
Sep 14, 2021 | 14.02 | 14.05 | 13.87 | 13.90 | 611,032 | -0.10(-0.73%) |
Sep 13, 2021 | 14.08 | 14.10 | 13.94 | 14.00 | 526,981 | +0.03(+0.21%) |
Sep 10, 2021 | 14.00 | 14.11 | 13.95 | 13.97 | 517,891 | -0.03(-0.21%) |
Sep 09, 2021 | 13.91 | 14.03 | 13.87 | 14.00 | 544,069 | +0.10(+0.68%) |
Sep 08, 2021 | 14.00 | 14.03 | 13.90 | 13.90 | 474,945 | -0.04(-0.31%) |
Sep 07, 2021 | 14.09 | 14.09 | 13.93 | 13.95 | 632,755 | -0.10(-0.68%) |
Sep 03, 2021 | 14.07 | 14.13 | 14.03 | 14.04 | 409,824 | -0.02(-0.16%) |
Sep 02, 2021 | 14.04 | 14.07 | 13.94 | 14.07 | 538,921 | +0.07(+0.52%) |
Sep 01, 2021 | 13.97 | 14.07 | 13.92 | 13.99 | 370,075 | +0.05(+0.37%) |
Aug 31, 2021 | 14.01 | 14.02 | 13.94 | 13.94 | 562,589 | -0.05(-0.37%) |
Aug 30, 2021 | 14.08 | 14.08 | 13.97 | 13.99 | 395,322 | -0.05(-0.36%) |
Aug 27, 2021 | 14.01 | 14.08 | 13.96 | 14.04 | 375,911 | +0.10(+0.68%) |
Aug 26, 2021 | 13.96 | 14.04 | 13.93 | 13.95 | 515,257 | -0.10(-0.73%) |
Aug 25, 2021 | 14.04 | 14.14 | 14.01 | 14.05 | 606,774 | +0.04(+0.31%) |
Aug 24, 2021 | 13.83 | 14.05 | 13.83 | 14.01 | 590,961 | +0.13(+0.95%) |
Aug 23, 2021 | 13.86 | 13.90 | 13.73 | 13.88 | 519,507 | +0.08(+0.58%) |
Aug 20, 2021 | 13.60 | 13.85 | 13.58 | 13.79 | 602,375 | +0.19(+1.40%) |
Aug 19, 2021 | 13.82 | 13.84 | 13.51 | 13.60 | 1,201,396 | -0.26(-1.90%) |
Aug 18, 2021 | 13.97 | 14.01 | 13.85 | 13.87 | 609,300 | -0.15(-1.04%) |
Aug 17, 2021 | 13.97 | 14.08 | 13.91 | 14.01 | 695,148 | -0.04(-0.31%) |
Aug 16, 2021 | 14.12 | 14.18 | 13.95 | 14.06 | 661,445 | -0.04(-0.31%) |
Aug 13, 2021 | 14.16 | 14.22 | 14.09 | 14.10 | 745,736 | -0.05(-0.36%) |
Aug 12, 2021 | 14.15 | 14.16 | 14.06 | 14.15 | 645,668 | +0.00(+0.00%) |
Aug 11, 2021 | 14.15 | 14.21 | 14.04 | 14.15 | 731,812 | +0.01(+0.10%) |
Aug 10, 2021 | 14.23 | 14.26 | 14.11 | 14.14 | 691,013 | -0.05(-0.36%) |
Aug 09, 2021 | 14.28 | 14.34 | 14.15 | 14.19 | 739,447 | -0.05(-0.36%) |
Aug 06, 2021 | 14.23 | 14.26 | 14.00 | 14.24 | 1,065,189 | +0.12(+0.83%) |
Aug 05, 2021 | 14.07 | 14.17 | 14.01 | 14.12 | 683,307 | +0.12(+0.89%) |
Aug 04, 2021 | 14.04 | 14.08 | 13.94 | 14.00 | 401,785 | -0.06(-0.42%) |
Aug 03, 2021 | 14.09 | 14.10 | 13.93 | 14.06 | 519,232 | +0.02(+0.16%) |
Aug 02, 2021 | 13.95 | 14.11 | 13.95 | 14.04 | 356,841 | +0.12(+0.84%) |
Jul 30, 2021 | 13.98 | 14.08 | 13.90 | 13.92 | 347,335 | -0.07(-0.47%) |
Jul 29, 2021 | 14.15 | 14.15 | 13.93 | 13.99 | 408,448 | -0.04(-0.26%) |
Jul 28, 2021 | 13.96 | 14.08 | 13.85 | 14.02 | 455,426 | +0.09(+0.63%) |
Jul 27, 2021 | 13.81 | 13.99 | 13.77 | 13.93 | 525,431 | +0.07(+0.53%) |
Jul 26, 2021 | 13.86 | 13.91 | 13.75 | 13.86 | 708,797 | +0.02(+0.16%) |
Jul 23, 2021 | 13.92 | 14.00 | 13.84 | 13.84 | 410,920 | -0.04(-0.26%) |
Jul 22, 2021 | 13.97 | 13.97 | 13.87 | 13.88 | 447,033 | -0.09(-0.68%) |
Jul 21, 2021 | 14.01 | 14.14 | 13.96 | 13.97 | 497,457 | +0.01(+0.05%) |
Jul 20, 2021 | 13.86 | 14.02 | 13.80 | 13.96 | 1,062,176 | +0.12(+0.90%) |
Jul 19, 2021 | 13.88 | 13.93 | 13.69 | 13.84 | 1,080,946 | -0.12(-0.84%) |
Jul 16, 2021 | 14.09 | 14.09 | 13.88 | 13.96 | 988,767 | -0.07(-0.47%) |
Jul 15, 2021 | 14.01 | 14.15 | 13.94 | 14.02 | 557,752 | +0.03(+0.21%) |
Jul 14, 2021 | 14.15 | 14.23 | 13.95 | 13.99 | 882,315 | -0.04(-0.31%) |
Jul 13, 2021 | 14.23 | 14.23 | 13.92 | 14.04 | 1,461,786 | -0.19(-1.33%) |
Jul 12, 2021 | 14.23 | 14.30 | 14.07 | 14.23 | 1,134,764 | -0.03(-0.20%) |
Jul 09, 2021 | 14.28 | 14.36 | 14.21 | 14.26 | 592,440 | +0.02(+0.15%) |
Jul 08, 2021 | 14.19 | 14.27 | 13.98 | 14.23 | 611,584 | -0.01(-0.05%) |
Jul 07, 2021 | 14.37 | 14.46 | 14.19 | 14.24 | 552,262 | -0.13(-0.91%) |
Jul 06, 2021 | 14.47 | 14.59 | 14.36 | 14.37 | 598,799 | -0.13(-0.91%) |
Jul 02, 2021 | 14.25 | 14.62 | 14.19 | 14.50 | 1,026,167 | +0.30(+2.11%) |
Jul 01, 2021 | 14.44 | 14.44 | 14.18 | 14.20 | 495,255 | -0.09(-0.66%) |
Jun 30, 2021 | 14.31 | 14.38 | 14.26 | 14.30 | 508,500 | +0.01(+0.10%) |
Jun 29, 2021 | 14.45 | 14.55 | 14.26 | 14.28 | 694,853 | -0.09(-0.61%) |
Jun 28, 2021 | 14.51 | 14.51 | 14.25 | 14.37 | 1,017,496 | -0.14(-0.98%) |
Jun 25, 2021 | 14.63 | 14.73 | 14.49 | 14.51 | 897,934 | -0.11(-0.78%) |
Jun 24, 2021 | 14.58 | 14.64 | 14.48 | 14.63 | 629,418 | +0.11(+0.74%) |
Jun 23, 2021 | 14.46 | 14.62 | 14.45 | 14.52 | 564,646 | +0.08(+0.54%) |
Jun 22, 2021 | 14.45 | 14.50 | 14.32 | 14.44 | 403,148 | +0.03(+0.20%) |
Jun 21, 2021 | 14.22 | 14.46 | 14.21 | 14.41 | 447,069 | +0.24(+1.71%) |
Jun 18, 2021 | 14.30 | 14.34 | 14.10 | 14.17 | 747,652 | -0.13(-0.90%) |
Jun 17, 2021 | 14.44 | 14.47 | 14.21 | 14.30 | 605,940 | -0.15(-1.04%) |
Jun 16, 2021 | 14.41 | 14.48 | 14.37 | 14.45 | 379,431 | +0.02(+0.15%) |
Jun 15, 2021 | 14.54 | 14.55 | 14.31 | 14.43 | 562,857 | -0.09(-0.64%) |
Jun 14, 2021 | 14.48 | 14.52 | 14.38 | 14.52 | 424,755 | +0.04(+0.30%) |
Jun 11, 2021 | 14.34 | 14.50 | 14.24 | 14.48 | 461,527 | +0.16(+1.10%) |
Jun 10, 2021 | 14.44 | 14.45 | 14.21 | 14.32 | 743,220 | -0.09(-0.59%) |
Jun 09, 2021 | 14.48 | 14.49 | 14.38 | 14.41 | 368,049 | -0.06(-0.44%) |
Jun 08, 2021 | 14.44 | 14.50 | 14.37 | 14.47 | 535,369 | +0.10(+0.69%) |
Jun 07, 2021 | 14.39 | 14.51 | 14.34 | 14.37 | 837,150 | +0.05(+0.35%) |
Jun 04, 2021 | 14.19 | 14.33 | 14.13 | 14.32 | 592,321 | +0.13(+0.90%) |
Jun 03, 2021 | 14.14 | 14.19 | 14.02 | 14.19 | 575,992 | -0.02(-0.15%) |
Jun 02, 2021 | 14.16 | 14.26 | 14.08 | 14.21 | 646,486 | +0.14(+0.96%) |
Jun 01, 2021 | 13.92 | 14.15 | 13.88 | 14.08 | 622,370 | +0.21(+1.49%) |
May 28, 2021 | 13.80 | 13.91 | 13.77 | 13.87 | 705,393 | +0.04(+0.26%) |
May 27, 2021 | 13.79 | 13.89 | 13.74 | 13.84 | 684,455 | +0.06(+0.41%) |
May 26, 2021 | 13.80 | 13.90 | 13.76 | 13.78 | 566,486 | +0.08(+0.57%) |
May 25, 2021 | 13.78 | 13.89 | 13.70 | 13.70 | 462,208 | -0.08(-0.57%) |
May 24, 2021 | 13.80 | 13.81 | 13.69 | 13.78 | 610,930 | +0.04(+0.31%) |
May 21, 2021 | 13.93 | 13.97 | 13.73 | 13.74 | 1,006,939 | -0.18(-1.28%) |
May 20, 2021 | 13.97 | 14.05 | 13.85 | 13.92 | 441,163 | -0.05(-0.36%) |
May 19, 2021 | 13.80 | 14.03 | 13.78 | 13.97 | 444,110 | +0.05(+0.36%) |
May 18, 2021 | 13.97 | 14.20 | 13.90 | 13.92 | 475,269 | -0.02(-0.15%) |
May 17, 2021 | 13.77 | 13.96 | 13.77 | 13.94 | 516,568 | +0.17(+1.24%) |
May 14, 2021 | 13.84 | 13.91 | 13.69 | 13.77 | 792,595 | -0.07(-0.52%) |
May 13, 2021 | 13.55 | 13.87 | 13.55 | 13.84 | 485,506 | +0.39(+2.92%) |
May 12, 2021 | 14.00 | 14.01 | 13.43 | 13.44 | 1,044,041 | -0.55(-3.96%) |
May 11, 2021 | 13.94 | 14.07 | 13.85 | 14.00 | 613,670 | -0.01(-0.10%) |
May 10, 2021 | 14.22 | 14.27 | 13.93 | 14.01 | 1,029,626 | +0.01(+0.10%) |
May 07, 2021 | 13.94 | 14.10 | 13.92 | 14.00 | 640,651 | +0.06(+0.41%) |
May 06, 2021 | 13.99 | 14.03 | 13.78 | 13.94 | 391,686 | -0.02(-0.15%) |
May 05, 2021 | 13.86 | 13.99 | 13.73 | 13.96 | 439,910 | +0.16(+1.19%) |
May 04, 2021 | 13.85 | 13.90 | 13.67 | 13.80 | 832,437 | -0.04(-0.26%) |
May 03, 2021 | 14.00 | 14.08 | 13.81 | 13.84 | 852,762 | -0.09(-0.66%) |
Apr 30, 2021 | 14.08 | 14.08 | 13.91 | 13.93 | 323,609 | -0.15(-1.06%) |
Apr 29, 2021 | 14.05 | 14.08 | 13.96 | 14.08 | 557,120 | +0.03(+0.20%) |
Apr 28, 2021 | 14.05 | 14.07 | 13.94 | 14.05 | 488,251 | +0.02(+0.15%) |
Apr 27, 2021 | 13.99 | 14.03 | 13.89 | 14.03 | 679,961 | +0.14(+0.97%) |
Apr 26, 2021 | 13.83 | 13.94 | 13.76 | 13.89 | 646,163 | +0.11(+0.77%) |
Apr 23, 2021 | 13.91 | 13.91 | 13.74 | 13.79 | 623,038 | -0.07(-0.51%) |
Apr 22, 2021 | 14.11 | 14.11 | 13.80 | 13.86 | 588,289 | -0.16(-1.12%) |
Apr 21, 2021 | 13.71 | 14.04 | 13.67 | 14.01 | 653,715 | +0.30(+2.18%) |
Apr 20, 2021 | 13.73 | 13.87 | 13.64 | 13.71 | 432,229 | -0.04(-0.26%) |
Apr 19, 2021 | 13.79 | 13.92 | 13.64 | 13.75 | 926,310 | -0.01(-0.10%) |
Apr 16, 2021 | 13.91 | 13.91 | 13.64 | 13.76 | 729,596 | -0.04(-0.26%) |
Apr 15, 2021 | 13.80 | 13.94 | 13.64 | 13.80 | 606,282 | +0.01(+0.05%) |
Apr 14, 2021 | 13.87 | 13.96 | 13.59 | 13.79 | 1,162,960 | +0.00(+0.00%) |
Apr 13, 2021 | 14.43 | 14.43 | 13.69 | 13.79 | 1,986,596 | -0.67(-4.62%) |
Apr 12, 2021 | 14.57 | 14.68 | 14.31 | 14.46 | 600,854 | -0.14(-0.93%) |
Apr 09, 2021 | 14.40 | 14.63 | 14.40 | 14.60 | 473,464 | +0.17(+1.18%) |
Apr 08, 2021 | 14.31 | 14.48 | 14.23 | 14.43 | 341,035 | +0.09(+0.65%) |
Apr 07, 2021 | 14.23 | 14.37 | 14.15 | 14.33 | 453,512 | +0.12(+0.85%) |
Apr 06, 2021 | 14.13 | 14.21 | 14.03 | 14.21 | 442,804 | +0.14(+1.01%) |
Apr 05, 2021 | 14.05 | 14.10 | 13.94 | 14.07 | 444,408 | +0.04(+0.30%) |
Apr 01, 2021 | 13.85 | 14.03 | 13.77 | 14.03 | 348,350 | +0.28(+2.02%) |
Mar 31, 2021 | 13.87 | 13.96 | 13.75 | 13.75 | 572,525 | -0.14(-0.97%) |
Mar 30, 2021 | 13.81 | 13.94 | 13.71 | 13.89 | 301,738 | +0.09(+0.62%) |
Mar 29, 2021 | 13.90 | 13.99 | 13.77 | 13.80 | 908,200 | -0.14(-1.00%) |
Mar 26, 2021 | 13.88 | 14.00 | 13.82 | 13.94 | 431,514 | +0.09(+0.65%) |
Mar 25, 2021 | 13.70 | 13.88 | 13.56 | 13.85 | 567,253 | +0.15(+1.07%) |
Mar 24, 2021 | 13.90 | 14.13 | 13.68 | 13.70 | 656,844 | -0.17(-1.25%) |
Mar 23, 2021 | 14.06 | 14.21 | 13.84 | 13.88 | 391,613 | -0.21(-1.48%) |
Mar 22, 2021 | 14.06 | 14.21 | 13.92 | 14.09 | 551,551 | +0.10(+0.75%) |
Mar 19, 2021 | 13.75 | 13.98 | 13.70 | 13.98 | 869,933 | +0.19(+1.41%) |
Mar 18, 2021 | 13.97 | 13.99 | 13.70 | 13.79 | 487,853 | -0.19(-1.34%) |
Mar 17, 2021 | 13.86 | 14.05 | 13.80 | 13.97 | 350,421 | +0.18(+1.31%) |
Mar 16, 2021 | 13.83 | 13.86 | 13.59 | 13.79 | 449,455 | -0.04(-0.30%) |
Mar 15, 2021 | 13.68 | 13.88 | 13.64 | 13.84 | 624,493 | +0.34(+2.52%) |
Mar 12, 2021 | 13.42 | 13.57 | 13.37 | 13.49 | 544,283 | +0.08(+0.57%) |
Mar 11, 2021 | 13.40 | 13.45 | 13.23 | 13.42 | 318,965 | +0.13(+0.94%) |
Mar 10, 2021 | 13.20 | 13.40 | 13.09 | 13.29 | 600,594 | +0.24(+1.81%) |
Mar 09, 2021 | 13.14 | 13.21 | 13.02 | 13.06 | 356,264 | -0.08(-0.64%) |
Mar 08, 2021 | 13.04 | 13.16 | 12.89 | 13.14 | 594,909 | +0.12(+0.91%) |
Mar 05, 2021 | 13.30 | 13.37 | 12.74 | 13.02 | 372,684 | -0.17(-1.26%) |
Mar 04, 2021 | 13.21 | 13.37 | 13.08 | 13.19 | 706,477 | -0.02(-0.16%) |
Mar 03, 2021 | 13.44 | 13.49 | 13.19 | 13.21 | 483,942 | -0.26(-1.91%) |
Mar 02, 2021 | 13.22 | 13.52 | 13.21 | 13.47 | 618,006 | +0.28(+2.11%) |
Mar 01, 2021 | 12.83 | 13.33 | 12.81 | 13.19 | 860,012 | +0.52(+4.12%) |
Feb 26, 2021 | 12.69 | 12.93 | 12.49 | 12.67 | 1,127,259 | +0.17(+1.33%) |
Feb 25, 2021 | 12.67 | 12.69 | 12.47 | 12.50 | 556,777 | -0.10(-0.83%) |
Feb 24, 2021 | 12.50 | 12.68 | 12.49 | 12.60 | 586,477 | +0.16(+1.28%) |
Feb 23, 2021 | 12.56 | 12.58 | 12.28 | 12.44 | 407,273 | -0.11(-0.89%) |
Feb 22, 2021 | 12.49 | 12.60 | 12.44 | 12.56 | 485,945 | +0.06(+0.50%) |
Feb 19, 2021 | 12.58 | 12.59 | 12.40 | 12.49 | 467,042 | -0.04(-0.33%) |
Feb 18, 2021 | 12.52 | 12.63 | 12.48 | 12.53 | 492,208 | +0.01(+0.11%) |
Feb 17, 2021 | 12.56 | 12.64 | 12.45 | 12.52 | 308,007 | +0.02(+0.17%) |
Feb 16, 2021 | 12.58 | 12.72 | 12.24 | 12.50 | 837,191 | -0.06(-0.44%) |
Feb 12, 2021 | 12.57 | 12.63 | 12.44 | 12.56 | 442,302 | -0.07(-0.55%) |
Feb 11, 2021 | 12.67 | 12.69 | 12.57 | 12.63 | 355,759 | -0.03(-0.22%) |
Feb 10, 2021 | 12.65 | 12.66 | 12.58 | 12.65 | 671,596 | +0.06(+0.50%) |
Feb 09, 2021 | 12.65 | 12.74 | 12.57 | 12.59 | 400,407 | -0.15(-1.20%) |
Feb 08, 2021 | 13.08 | 13.08 | 12.73 | 12.74 | 610,522 | -0.26(-1.97%) |
Feb 05, 2021 | 12.88 | 13.03 | 12.77 | 13.00 | 868,284 | +0.28(+2.18%) |
Feb 04, 2021 | 12.69 | 12.79 | 12.56 | 12.72 | 530,007 | +0.03(+0.22%) |
Feb 03, 2021 | 12.56 | 12.83 | 12.56 | 12.69 | 511,786 | +0.10(+0.83%) |
Feb 02, 2021 | 12.47 | 12.71 | 12.39 | 12.59 | 477,693 | +0.33(+2.66%) |
Feb 01, 2021 | 12.22 | 12.33 | 12.02 | 12.26 | 418,726 | +0.10(+0.86%) |
Jan 29, 2021 | 12.36 | 12.36 | 11.79 | 12.16 | 1,012,806 | -0.17(-1.41%) |
Jan 28, 2021 | 12.48 | 12.65 | 12.20 | 12.33 | 710,060 | -0.12(-1.00%) |
Jan 27, 2021 | 12.45 | 12.78 | 12.45 | 12.46 | 430,630 | -0.06(-0.50%) |
Jan 26, 2021 | 12.49 | 12.69 | 12.47 | 12.52 | 343,121 | +0.08(+0.67%) |
Jan 25, 2021 | 12.60 | 12.70 | 12.42 | 12.44 | 502,393 | -0.14(-1.10%) |
Jan 22, 2021 | 12.72 | 12.72 | 12.53 | 12.58 | 625,540 | -0.16(-1.25%) |
Jan 21, 2021 | 12.69 | 12.90 | 12.65 | 12.74 | 377,966 | +0.03(+0.27%) |
Jan 20, 2021 | 12.71 | 12.80 | 12.55 | 12.70 | 434,106 | +0.03(+0.27%) |
Jan 19, 2021 | 12.71 | 12.81 | 12.63 | 12.67 | 515,410 | -0.03(-0.22%) |
Jan 15, 2021 | 12.83 | 12.88 | 12.66 | 12.69 | 468,614 | -0.14(-1.08%) |
Jan 14, 2021 | 12.81 | 12.90 | 12.56 | 12.83 | 1,176,156 | +0.01(+0.11%) |
Jan 13, 2021 | 12.56 | 12.86 | 12.47 | 12.82 | 737,577 | +0.28(+2.21%) |
Jan 12, 2021 | 12.85 | 12.86 | 12.45 | 12.54 | 1,807,067 | -0.37(-2.85%) |
Jan 11, 2021 | 13.44 | 13.47 | 12.88 | 12.91 | 769,588 | -0.57(-4.22%) |
Jan 08, 2021 | 13.29 | 13.63 | 13.24 | 13.48 | 727,513 | +0.46(+3.57%) |
Jan 07, 2021 | 12.96 | 13.11 | 12.85 | 13.01 | 338,067 | +0.12(+0.97%) |
Jan 06, 2021 | 12.90 | 12.99 | 12.79 | 12.89 | 229,890 | -0.08(-0.59%) |
Jan 05, 2021 | 13.03 | 13.08 | 12.92 | 12.97 | 215,636 | -0.03(-0.21%) |
Jan 04, 2021 | 13.29 | 13.29 | 12.79 | 12.99 | 422,019 | -0.26(-1.99%) |
Dec 31, 2020 | 13.26 | 13.26 | 13.26 | 637,326 | +0.07(+0.53%) | |
Dec 30, 2020 | 13.19 | 13.28 | 13.09 | 13.19 | 637,326 | +0.06(+0.42%) |
Dec 29, 2020 | 13.02 | 13.23 | 13.02 | 13.13 | 517,599 | +0.15(+1.15%) |
Dec 28, 2020 | 13.00 | 13.19 | 12.94 | 12.98 | 417,351 | -0.08(-0.62%) |
Dec 24, 2020 | 13.04 | 13.10 | 12.98 | 13.06 | 183,098 | +0.13(+0.99%) |
Dec 23, 2020 | 12.90 | 13.00 | 12.89 | 12.94 | 287,442 | +0.02(+0.16%) |
Dec 22, 2020 | 12.94 | 13.02 | 12.91 | 12.91 | 293,164 | +0.02(+0.16%) |
Dec 21, 2020 | 12.81 | 13.00 | 12.73 | 12.89 | 342,762 | -0.14(-1.09%) |
Dec 18, 2020 | 12.87 | 13.09 | 12.75 | 13.04 | 2,020,139 | +0.22(+1.69%) |
Dec 17, 2020 | 12.94 | 13.00 | 12.73 | 12.82 | 714,988 | -0.16(-1.25%) |
Dec 16, 2020 | 13.08 | 13.08 | 12.77 | 12.98 | 437,540 | -0.02(-0.16%) |
Dec 15, 2020 | 13.06 | 13.08 | 12.95 | 13.00 | 242,506 | -0.03(-0.26%) |
Dec 14, 2020 | 13.07 | 13.10 | 12.77 | 13.04 | 526,873 | +0.03(+0.21%) |
Dec 11, 2020 | 12.88 | 13.06 | 12.85 | 13.01 | 262,835 | +0.17(+1.32%) |
Dec 10, 2020 | 12.99 | 12.99 | 12.79 | 12.84 | 361,070 | -0.26(-2.02%) |
Dec 09, 2020 | 13.17 | 13.21 | 12.99 | 13.10 | 406,671 | -0.03(-0.26%) |
Dec 08, 2020 | 13.00 | 13.17 | 12.94 | 13.14 | 218,495 | +0.09(+0.68%) |
Dec 07, 2020 | 13.21 | 13.21 | 12.87 | 13.05 | 336,714 | -0.20(-1.53%) |
Dec 04, 2020 | 13.19 | 13.41 | 13.14 | 13.25 | 264,902 | +0.19(+1.45%) |
Dec 03, 2020 | 12.74 | 13.12 | 12.71 | 13.06 | 538,618 | +0.30(+2.39%) |
Dec 02, 2020 | 12.54 | 12.85 | 12.53 | 12.76 | 238,601 | +0.16(+1.24%) |
Dec 01, 2020 | 12.49 | 12.73 | 12.46 | 12.60 | 152,255 | +0.23(+1.86%) |
Nov 30, 2020 | 12.44 | 12.52 | 12.29 | 12.37 | 168,177 | -0.12(-0.92%) |
Nov 27, 2020 | 12.40 | 12.57 | 12.36 | 12.49 | 115,913 | +0.09(+0.71%) |
Nov 25, 2020 | 12.33 | 12.45 | 12.19 | 12.40 | 148,250 | +0.13(+1.05%) |
Nov 24, 2020 | 12.19 | 12.44 | 12.10 | 12.27 | 367,957 | +0.24(+1.97%) |
Nov 23, 2020 | 11.95 | 12.22 | 11.93 | 12.03 | 202,099 | +0.17(+1.43%) |
Nov 20, 2020 | 11.85 | 11.99 | 11.84 | 11.87 | 165,527 | -0.01(-0.06%) |
Nov 19, 2020 | 11.65 | 11.91 | 11.63 | 11.87 | 150,166 | +0.22(+1.86%) |
Nov 18, 2020 | 11.89 | 12.01 | 11.66 | 11.66 | 214,792 | -0.14(-1.21%) |
Nov 17, 2020 | 11.80 | 11.85 | 11.68 | 11.80 | 200,748 | +0.01(+0.12%) |
Nov 16, 2020 | 11.65 | 12.07 | 11.65 | 11.78 | 469,788 | +0.22(+1.87%) |
Nov 13, 2020 | 11.34 | 11.63 | 11.34 | 11.57 | 193,582 | +0.25(+2.21%) |
Nov 12, 2020 | 11.60 | 11.73 | 11.28 | 11.32 | 286,280 | -0.40(-3.41%) |
Nov 11, 2020 | 11.54 | 11.78 | 11.45 | 11.72 | 240,799 | +0.18(+1.53%) |
Nov 10, 2020 | 11.15 | 11.64 | 11.07 | 11.54 | 382,983 | +0.39(+3.52%) |
Nov 09, 2020 | 11.30 | 11.48 | 11.01 | 11.15 | 721,240 | +0.22(+2.05%) |
Nov 06, 2020 | 11.04 | 11.05 | 10.83 | 10.92 | 225,624 | -0.11(-0.98%) |
Nov 05, 2020 | 10.86 | 11.17 | 10.81 | 11.03 | 355,150 | +0.21(+1.94%) |
Nov 04, 2020 | 10.61 | 10.88 | 10.50 | 10.82 | 322,388 | +0.07(+0.63%) |
Nov 03, 2020 | 10.63 | 10.76 | 10.53 | 10.75 | 222,269 | +0.17(+1.60%) |
Nov 02, 2020 | 10.42 | 10.66 | 10.42 | 10.59 | 266,511 | +0.22(+2.16%) |
Oct 30, 2020 | 10.46 | 10.47 | 10.25 | 10.36 | 272,580 | -0.12(-1.10%) |
Oct 29, 2020 | 10.80 | 10.80 | 10.45 | 10.48 | 430,233 | -0.28(-2.64%) |
Oct 28, 2020 | 10.22 | 10.77 | 10.08 | 10.76 | 1,299,303 | +0.46(+4.47%) |
Oct 27, 2020 | 10.27 | 10.40 | 10.24 | 10.30 | 124,225 | +0.03(+0.26%) |
Oct 26, 2020 | 10.32 | 10.33 | 10.17 | 10.27 | 155,083 | -0.04(-0.39%) |
Oct 23, 2020 | 10.21 | 10.31 | 10.12 | 10.31 | 232,269 | +0.19(+1.87%) |
Oct 22, 2020 | 10.33 | 10.34 | 10.12 | 10.12 | 207,709 | -0.15(-1.45%) |
Oct 21, 2020 | 10.29 | 10.35 | 10.22 | 10.27 | 154,442 | +0.02(+0.20%) |
Oct 20, 2020 | 10.33 | 10.38 | 10.21 | 10.25 | 147,676 | +0.01(+0.07%) |
Oct 19, 2020 | 10.20 | 10.29 | 10.14 | 10.25 | 254,666 | +0.05(+0.53%) |
Oct 16, 2020 | 10.26 | 10.33 | 10.19 | 10.19 | 254,123 | -0.08(-0.79%) |
Oct 15, 2020 | 10.23 | 10.38 | 10.23 | 10.27 | 151,923 | +0.00(+0.00%) |
Oct 14, 2020 | 10.29 | 10.40 | 10.27 | 10.27 | 151,672 | +0.04(+0.40%) |
Oct 13, 2020 | 10.29 | 10.33 | 10.23 | 10.23 | 164,100 | +0.00(+0.00%) |
Oct 12, 2020 | 10.40 | 10.40 | 10.20 | 10.23 | 250,151 | -0.10(-0.98%) |
Oct 09, 2020 | 10.47 | 10.47 | 10.31 | 10.33 | 132,155 | -0.09(-0.91%) |
Oct 08, 2020 | 10.33 | 10.44 | 10.32 | 10.43 | 166,339 | +0.10(+0.98%) |
Oct 07, 2020 | 10.30 | 10.37 | 10.25 | 10.33 | 257,795 | +0.05(+0.53%) |
Oct 06, 2020 | 10.46 | 10.49 | 10.21 | 10.27 | 217,527 | -0.09(-0.85%) |
Oct 05, 2020 | 10.38 | 10.48 | 10.35 | 10.36 | 131,336 | +0.01(+0.06%) |
Oct 02, 2020 | 10.23 | 10.41 | 10.23 | 10.35 | 120,933 | -0.05(-0.52%) |