Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.64 | 14.68 | 14.39 | 14.45 | 111,635 | -0.04(-0.27%) |
Sep 29, 2021 | 14.51 | 14.63 | 14.39 | 14.49 | 30,278 | +0.09(+0.59%) |
Sep 28, 2021 | 14.86 | 14.86 | 14.38 | 14.40 | 25,515 | -0.75(-4.96%) |
Sep 27, 2021 | 15.15 | 15.21 | 14.91 | 15.15 | 17,108 | -0.01(-0.06%) |
Sep 24, 2021 | 15.06 | 15.18 | 15.01 | 15.16 | 27,879 | -0.15(-0.97%) |
Sep 23, 2021 | 15.30 | 15.53 | 15.30 | 15.31 | 10,540 | +0.05(+0.32%) |
Sep 22, 2021 | 15.11 | 15.31 | 15.07 | 15.26 | 30,827 | +0.29(+1.93%) |
Sep 21, 2021 | 14.71 | 14.99 | 14.58 | 14.97 | 21,062 | +0.44(+3.05%) |
Sep 20, 2021 | 14.63 | 14.81 | 14.35 | 14.53 | 139,584 | -0.56(-3.72%) |
Sep 17, 2021 | 15.07 | 15.09 | 14.87 | 15.09 | 43,712 | -0.21(-1.36%) |
Sep 16, 2021 | 15.28 | 15.44 | 15.22 | 15.30 | 33,866 | -0.17(-1.11%) |
Sep 15, 2021 | 15.43 | 15.47 | 15.23 | 15.47 | 15,490 | +0.06(+0.37%) |
Sep 14, 2021 | 15.71 | 15.71 | 15.38 | 15.41 | 21,286 | -0.17(-1.12%) |
Sep 13, 2021 | 15.40 | 15.59 | 15.23 | 15.59 | 70,572 | +0.57(+3.79%) |
Sep 10, 2021 | 15.45 | 15.46 | 14.98 | 15.02 | 33,487 | -0.16(-1.04%) |
Sep 09, 2021 | 14.66 | 15.23 | 14.47 | 15.18 | 230,439 | +0.63(+4.32%) |
Sep 08, 2021 | 15.33 | 15.33 | 14.55 | 14.55 | 51,136 | -1.00(-6.46%) |
Sep 07, 2021 | 15.52 | 15.81 | 15.43 | 15.55 | 56,820 | +0.20(+1.33%) |
Sep 03, 2021 | 15.50 | 15.50 | 15.25 | 15.35 | 30,422 | -0.09(-0.56%) |
Sep 02, 2021 | 15.57 | 15.80 | 15.39 | 15.43 | 28,344 | -0.31(-1.95%) |
Sep 01, 2021 | 15.73 | 15.94 | 15.71 | 15.74 | 14,645 | +0.06(+0.40%) |
Aug 31, 2021 | 16.05 | 16.15 | 15.65 | 15.68 | 20,710 | -0.21(-1.31%) |
Aug 30, 2021 | 15.91 | 15.98 | 15.81 | 15.89 | 17,055 | -0.11(-0.71%) |
Aug 27, 2021 | 15.71 | 16.02 | 15.71 | 16.00 | 39,061 | +0.38(+2.42%) |
Aug 26, 2021 | 15.91 | 16.02 | 15.56 | 15.62 | 20,056 | -0.43(-2.66%) |
Aug 25, 2021 | 15.81 | 16.05 | 15.76 | 16.05 | 27,428 | +0.20(+1.26%) |
Aug 24, 2021 | 15.42 | 15.86 | 15.42 | 15.85 | 192,102 | +0.77(+5.10%) |
Aug 23, 2021 | 15.14 | 15.14 | 15.00 | 15.08 | 33,101 | +0.03(+0.18%) |
Aug 20, 2021 | 14.52 | 15.13 | 14.52 | 15.05 | 57,110 | +0.33(+2.27%) |
Aug 19, 2021 | 14.19 | 14.73 | 14.19 | 14.72 | 33,062 | +0.09(+0.62%) |
Aug 18, 2021 | 14.83 | 14.83 | 14.46 | 14.63 | 51,075 | -0.13(-0.86%) |
Aug 17, 2021 | 14.65 | 14.89 | 14.45 | 14.76 | 45,766 | -0.28(-1.87%) |
Aug 16, 2021 | 15.44 | 15.44 | 14.96 | 15.04 | 177,767 | -0.53(-3.43%) |
Aug 13, 2021 | 15.75 | 15.75 | 15.50 | 15.57 | 23,501 | -0.11(-0.69%) |
Aug 12, 2021 | 15.72 | 15.87 | 15.65 | 15.68 | 6,408 | -0.25(-1.59%) |
Aug 11, 2021 | 16.11 | 16.11 | 15.83 | 15.93 | 14,483 | -0.19(-1.18%) |
Aug 10, 2021 | 16.18 | 16.19 | 16.09 | 16.12 | 4,006 | +0.08(+0.51%) |
Aug 09, 2021 | 16.04 | 16.21 | 15.85 | 16.04 | 27,250 | -0.04(-0.23%) |
Aug 06, 2021 | 16.10 | 16.12 | 15.91 | 16.08 | 33,430 | +0.07(+0.45%) |
Aug 05, 2021 | 16.56 | 16.63 | 15.98 | 16.00 | 25,514 | -0.25(-1.56%) |
Aug 04, 2021 | 16.35 | 16.36 | 15.95 | 16.26 | 20,017 | -0.12(-0.72%) |
Aug 03, 2021 | 16.14 | 16.41 | 15.80 | 16.37 | 192,215 | -0.14(-0.82%) |
Aug 02, 2021 | 16.64 | 16.81 | 16.47 | 16.51 | 61,332 | +0.30(+1.84%) |
Jul 30, 2021 | 16.86 | 16.86 | 16.15 | 16.21 | 49,539 | -0.79(-4.63%) |
Jul 29, 2021 | 17.08 | 17.19 | 17.00 | 17.00 | 14,075 | +0.06(+0.37%) |
Jul 28, 2021 | 16.77 | 16.94 | 16.60 | 16.94 | 12,789 | +0.35(+2.13%) |
Jul 27, 2021 | 16.77 | 16.84 | 16.48 | 16.58 | 33,530 | -0.37(-2.19%) |
Jul 26, 2021 | 16.77 | 17.03 | 16.75 | 16.95 | 7,078 | +0.17(+1.02%) |
Jul 23, 2021 | 17.17 | 17.17 | 16.77 | 16.78 | 35,130 | -0.24(-1.43%) |
Jul 22, 2021 | 17.04 | 17.06 | 16.87 | 17.03 | 176,665 | +0.08(+0.45%) |
Jul 21, 2021 | 16.85 | 16.99 | 16.68 | 16.95 | 43,854 | +0.14(+0.84%) |
Jul 20, 2021 | 16.54 | 16.90 | 16.47 | 16.81 | 21,575 | +0.22(+1.31%) |
Jul 19, 2021 | 16.80 | 16.86 | 16.55 | 16.59 | 41,019 | -0.77(-4.43%) |
Jul 16, 2021 | 17.56 | 17.63 | 17.25 | 17.36 | 28,314 | -0.14(-0.78%) |
Jul 15, 2021 | 17.61 | 17.73 | 17.27 | 17.50 | 72,069 | -0.22(-1.27%) |
Jul 14, 2021 | 17.69 | 17.77 | 17.57 | 17.72 | 34,119 | +0.47(+2.72%) |
Jul 13, 2021 | 17.06 | 17.32 | 17.01 | 17.25 | 36,583 | -0.01(-0.05%) |
Jul 12, 2021 | 16.73 | 17.26 | 16.73 | 17.26 | 22,454 | +0.49(+2.91%) |
Jul 09, 2021 | 16.69 | 16.88 | 16.59 | 16.77 | 27,205 | +0.23(+1.37%) |
Jul 08, 2021 | 16.47 | 16.69 | 16.28 | 16.55 | 55,573 | -0.30(-1.77%) |
Jul 07, 2021 | 16.97 | 16.99 | 16.59 | 16.85 | 42,920 | +0.05(+0.27%) |
Jul 06, 2021 | 17.25 | 17.25 | 16.80 | 16.80 | 129,619 | -0.95(-5.35%) |
Jul 02, 2021 | 17.94 | 17.94 | 17.55 | 17.75 | 48,542 | +0.21(+1.19%) |
Jul 01, 2021 | 18.00 | 18.00 | 17.50 | 17.54 | 206,577 | -0.35(-1.97%) |
Jun 30, 2021 | 17.76 | 17.96 | 17.64 | 17.89 | 118,436 | -0.23(-1.28%) |
Jun 29, 2021 | 18.18 | 18.18 | 17.78 | 18.13 | 59,252 | -0.18(-1.01%) |
Jun 28, 2021 | 18.26 | 18.35 | 18.01 | 18.31 | 118,099 | +0.16(+0.89%) |
Jun 25, 2021 | 18.64 | 18.64 | 17.96 | 18.15 | 71,627 | -0.50(-2.70%) |
Jun 24, 2021 | 18.64 | 18.71 | 18.50 | 18.65 | 14,525 | +0.29(+1.57%) |
Jun 23, 2021 | 18.41 | 18.60 | 18.27 | 18.37 | 66,372 | +0.02(+0.12%) |
Jun 22, 2021 | 18.11 | 18.36 | 18.01 | 18.34 | 44,790 | +0.08(+0.42%) |
Jun 21, 2021 | 18.06 | 18.30 | 17.96 | 18.27 | 79,899 | +0.41(+2.28%) |
Jun 18, 2021 | 18.10 | 18.12 | 17.79 | 17.86 | 36,530 | -0.20(-1.10%) |
Jun 17, 2021 | 17.99 | 18.21 | 17.93 | 18.06 | 99,317 | +0.12(+0.66%) |
Jun 16, 2021 | 18.14 | 18.33 | 17.78 | 17.94 | 88,033 | -0.14(-0.80%) |
Jun 15, 2021 | 17.99 | 18.14 | 17.87 | 18.08 | 38,912 | +0.09(+0.50%) |
Jun 14, 2021 | 17.87 | 18.11 | 17.87 | 17.99 | 85,635 | +0.46(+2.63%) |
Jun 11, 2021 | 17.83 | 17.83 | 17.42 | 17.53 | 104,502 | -0.38(-2.14%) |
Jun 10, 2021 | 17.94 | 18.00 | 17.78 | 17.92 | 50,868 | +0.13(+0.71%) |
Jun 09, 2021 | 17.98 | 18.00 | 17.76 | 17.79 | 84,498 | -0.20(-1.09%) |
Jun 08, 2021 | 18.00 | 18.10 | 17.85 | 17.99 | 114,255 | -0.08(-0.46%) |
Jun 07, 2021 | 18.07 | 18.12 | 17.93 | 18.07 | 177,143 | -0.07(-0.39%) |
Jun 04, 2021 | 17.82 | 18.19 | 17.78 | 18.14 | 87,185 | +0.50(+2.84%) |
Jun 03, 2021 | 17.66 | 17.72 | 17.56 | 17.64 | 62,546 | -0.15(-0.85%) |
Jun 02, 2021 | 17.46 | 17.79 | 17.42 | 17.79 | 128,127 | +0.33(+1.89%) |
Jun 01, 2021 | 17.49 | 17.55 | 17.37 | 17.46 | 93,486 | +0.49(+2.90%) |
May 28, 2021 | 16.77 | 16.98 | 16.77 | 16.97 | 19,240 | +0.23(+1.37%) |
May 27, 2021 | 16.58 | 16.81 | 16.54 | 16.74 | 12,496 | +0.29(+1.75%) |
May 26, 2021 | 16.35 | 16.46 | 16.25 | 16.45 | 39,215 | +0.24(+1.49%) |
May 25, 2021 | 16.33 | 16.36 | 16.19 | 16.21 | 58,907 | +0.03(+0.17%) |
May 24, 2021 | 16.06 | 16.18 | 16.03 | 16.18 | 35,615 | +0.30(+1.91%) |
May 21, 2021 | 16.17 | 16.18 | 15.87 | 15.88 | 40,580 | -0.33(-2.04%) |
May 20, 2021 | 16.07 | 16.23 | 16.05 | 16.21 | 19,826 | +0.29(+1.85%) |
May 19, 2021 | 16.09 | 16.17 | 15.88 | 15.92 | 38,721 | -0.31(-1.92%) |
May 18, 2021 | 16.15 | 16.31 | 16.13 | 16.23 | 107,187 | +0.02(+0.10%) |
May 17, 2021 | 15.89 | 16.23 | 15.85 | 16.21 | 35,473 | +0.26(+1.62%) |
May 14, 2021 | 15.91 | 16.03 | 15.91 | 15.95 | 17,664 | +0.30(+1.94%) |
May 13, 2021 | 15.59 | 15.84 | 15.45 | 15.65 | 29,472 | +0.13(+0.81%) |
May 12, 2021 | 16.00 | 16.00 | 15.41 | 15.52 | 52,637 | -0.71(-4.35%) |
May 11, 2021 | 15.92 | 16.23 | 15.75 | 16.23 | 16,122 | +0.12(+0.72%) |
May 10, 2021 | 16.25 | 16.29 | 16.10 | 16.11 | 28,142 | -0.12(-0.71%) |
May 07, 2021 | 16.06 | 16.30 | 15.96 | 16.23 | 45,492 | +0.41(+2.61%) |
May 06, 2021 | 15.76 | 15.89 | 15.68 | 15.81 | 30,580 | +0.23(+1.47%) |
May 05, 2021 | 15.40 | 15.66 | 15.40 | 15.58 | 21,043 | +0.46(+3.01%) |
May 04, 2021 | 15.25 | 15.33 | 15.13 | 15.13 | 9,297 | -0.24(-1.57%) |
May 03, 2021 | 15.28 | 15.46 | 15.19 | 15.37 | 19,848 | +0.12(+0.76%) |
Apr 30, 2021 | 15.59 | 15.59 | 15.22 | 15.25 | 20,702 | -0.46(-2.90%) |
Apr 29, 2021 | 15.59 | 15.71 | 15.49 | 15.71 | 21,535 | +0.22(+1.44%) |
Apr 28, 2021 | 15.38 | 15.54 | 15.33 | 15.49 | 94,770 | +0.22(+1.46%) |
Apr 27, 2021 | 15.33 | 15.44 | 15.17 | 15.26 | 24,961 | -0.12(-0.76%) |
Apr 26, 2021 | 15.31 | 15.44 | 15.31 | 15.38 | 96,894 | +0.17(+1.12%) |
Apr 23, 2021 | 15.37 | 15.38 | 15.13 | 15.21 | 77,661 | -0.01(-0.06%) |
Apr 22, 2021 | 15.26 | 15.37 | 15.18 | 15.22 | 34,825 | +0.13(+0.89%) |
Apr 21, 2021 | 15.00 | 15.10 | 14.91 | 15.08 | 24,295 | +0.11(+0.72%) |
Apr 20, 2021 | 15.14 | 15.20 | 14.94 | 14.98 | 30,383 | -0.11(-0.71%) |
Apr 19, 2021 | 14.90 | 15.18 | 14.90 | 15.08 | 53,467 | +0.16(+1.08%) |
Apr 16, 2021 | 14.66 | 14.98 | 14.62 | 14.92 | 25,626 | +0.12(+0.84%) |
Apr 15, 2021 | 14.83 | 14.88 | 14.70 | 14.80 | 21,268 | +0.19(+1.29%) |
Apr 14, 2021 | 14.49 | 14.61 | 14.47 | 14.61 | 18,044 | +0.23(+1.62%) |
Apr 13, 2021 | 14.32 | 14.57 | 14.31 | 14.38 | 21,864 | +0.05(+0.37%) |
Apr 12, 2021 | 14.53 | 14.53 | 14.26 | 14.32 | 21,970 | -0.14(-0.99%) |
Apr 09, 2021 | 14.42 | 14.52 | 14.36 | 14.47 | 30,326 | -0.11(-0.74%) |
Apr 08, 2021 | 14.52 | 14.66 | 14.41 | 14.57 | 21,623 | +0.24(+1.68%) |
Apr 07, 2021 | 14.52 | 14.56 | 14.21 | 14.33 | 16,755 | -0.14(-0.99%) |
Apr 06, 2021 | 14.24 | 14.50 | 14.20 | 14.48 | 75,299 | +0.36(+2.53%) |
Apr 05, 2021 | 14.03 | 14.12 | 13.96 | 14.12 | 200,097 | +0.48(+3.54%) |
Apr 01, 2021 | 13.95 | 13.97 | 13.64 | 13.64 | 55,840 | -0.35(-2.49%) |
Mar 31, 2021 | 13.64 | 14.06 | 13.64 | 13.99 | 33,296 | +0.38(+2.83%) |
Mar 30, 2021 | 13.31 | 13.76 | 13.31 | 13.60 | 41,942 | +0.37(+2.77%) |
Mar 29, 2021 | 13.26 | 13.40 | 13.15 | 13.23 | 105,140 | -0.25(-1.86%) |
Mar 26, 2021 | 13.60 | 13.62 | 13.23 | 13.48 | 67,702 | -0.05(-0.40%) |
Mar 25, 2021 | 13.29 | 13.65 | 13.28 | 13.54 | 155,393 | +0.20(+1.47%) |
Mar 24, 2021 | 13.94 | 14.03 | 13.34 | 13.34 | 27,169 | -0.68(-4.84%) |
Mar 23, 2021 | 14.06 | 14.28 | 13.92 | 14.02 | 37,644 | -0.08(-0.57%) |
Mar 22, 2021 | 14.13 | 14.21 | 13.94 | 14.10 | 31,554 | -0.20(-1.38%) |
Mar 19, 2021 | 13.96 | 14.32 | 13.87 | 14.30 | 67,590 | +0.53(+3.83%) |
Mar 18, 2021 | 13.95 | 14.12 | 13.66 | 13.77 | 74,363 | -0.24(-1.73%) |
Mar 17, 2021 | 13.47 | 14.08 | 13.44 | 14.01 | 31,374 | +0.45(+3.30%) |
Mar 16, 2021 | 13.91 | 13.96 | 13.52 | 13.57 | 43,667 | -0.25(-1.81%) |
Mar 15, 2021 | 13.65 | 13.85 | 13.61 | 13.82 | 96,555 | +0.01(+0.07%) |
Mar 12, 2021 | 13.68 | 13.82 | 13.62 | 13.81 | 93,775 | -0.02(-0.13%) |
Mar 11, 2021 | 13.52 | 13.82 | 13.44 | 13.82 | 60,342 | +0.80(+6.18%) |
Mar 10, 2021 | 12.67 | 13.11 | 12.66 | 13.02 | 81,600 | +0.57(+4.59%) |
Mar 09, 2021 | 12.47 | 12.74 | 12.40 | 12.45 | 138,440 | -0.03(-0.21%) |
Mar 08, 2021 | 13.23 | 13.29 | 12.46 | 12.47 | 139,187 | -0.96(-7.12%) |
Mar 05, 2021 | 13.30 | 13.52 | 13.05 | 13.43 | 116,940 | +0.15(+1.14%) |
Mar 04, 2021 | 13.54 | 13.72 | 13.08 | 13.28 | 123,372 | +0.11(+0.81%) |
Mar 03, 2021 | 12.80 | 13.27 | 12.41 | 13.17 | 140,419 | +0.13(+1.03%) |
Mar 02, 2021 | 12.86 | 13.20 | 12.62 | 13.04 | 199,867 | -0.26(-1.95%) |
Mar 01, 2021 | 13.09 | 13.58 | 12.96 | 13.30 | 208,721 | +0.03(+0.20%) |
Feb 26, 2021 | 13.90 | 13.90 | 13.27 | 13.27 | 53,154 | -0.37(-2.69%) |
Feb 25, 2021 | 14.38 | 14.42 | 13.58 | 13.64 | 92,723 | -0.75(-5.21%) |
Feb 24, 2021 | 14.22 | 14.46 | 14.15 | 14.39 | 94,238 | +0.17(+1.19%) |
Feb 23, 2021 | 13.93 | 14.29 | 13.85 | 14.22 | 65,825 | +0.15(+1.08%) |
Feb 22, 2021 | 13.78 | 14.30 | 13.77 | 14.07 | 190,266 | -0.59(-3.99%) |
Feb 19, 2021 | 14.47 | 14.65 | 14.47 | 14.65 | 32,228 | +0.22(+1.52%) |
Feb 18, 2021 | 14.59 | 14.59 | 14.36 | 14.43 | 29,726 | -0.14(-0.95%) |
Feb 17, 2021 | 14.60 | 14.66 | 14.38 | 14.57 | 52,633 | -0.11(-0.76%) |
Feb 16, 2021 | 14.74 | 14.91 | 14.55 | 14.68 | 277,245 | +0.09(+0.64%) |
Feb 12, 2021 | 14.51 | 14.70 | 14.51 | 14.59 | 32,340 | -0.02(-0.15%) |
Feb 11, 2021 | 14.69 | 14.79 | 14.46 | 14.61 | 20,780 | +0.09(+0.64%) |
Feb 10, 2021 | 14.72 | 14.72 | 14.45 | 14.52 | 51,276 | -0.29(-1.96%) |
Feb 09, 2021 | 14.75 | 14.91 | 14.62 | 14.81 | 26,872 | -0.27(-1.78%) |
Feb 08, 2021 | 14.98 | 15.22 | 14.90 | 15.08 | 26,465 | +0.26(+1.75%) |
Feb 05, 2021 | 14.93 | 14.99 | 14.78 | 14.82 | 29,318 | +0.17(+1.16%) |
Feb 04, 2021 | 14.90 | 14.90 | 14.56 | 14.65 | 54,128 | -0.21(-1.38%) |
Feb 03, 2021 | 14.87 | 14.94 | 14.74 | 14.85 | 26,934 | +0.13(+0.85%) |
Feb 02, 2021 | 14.66 | 14.77 | 14.59 | 14.73 | 230,597 | +0.54(+3.78%) |
Feb 01, 2021 | 14.01 | 14.21 | 13.85 | 14.19 | 56,621 | +0.31(+2.25%) |
Jan 29, 2021 | 14.11 | 14.11 | 13.82 | 13.88 | 31,892 | -0.40(-2.82%) |
Jan 28, 2021 | 14.07 | 14.32 | 14.07 | 14.28 | 34,525 | +0.41(+2.98%) |
Jan 27, 2021 | 14.04 | 14.15 | 13.78 | 13.87 | 27,332 | -0.15(-1.04%) |
Jan 26, 2021 | 14.17 | 14.34 | 13.99 | 14.01 | 87,918 | +0.34(+2.46%) |
Jan 25, 2021 | 13.90 | 14.00 | 13.63 | 13.68 | 263,676 | -0.21(-1.52%) |
Jan 22, 2021 | 14.01 | 14.04 | 13.77 | 13.89 | 66,135 | -0.45(-3.12%) |
Jan 21, 2021 | 14.67 | 14.67 | 14.20 | 14.33 | 53,081 | -0.38(-2.55%) |
Jan 20, 2021 | 14.79 | 14.79 | 14.64 | 14.71 | 42,276 | +0.08(+0.55%) |
Jan 19, 2021 | 14.84 | 14.87 | 14.63 | 14.63 | 61,945 | -0.26(-1.74%) |
Jan 15, 2021 | 14.99 | 15.16 | 14.83 | 14.89 | 20,926 | -0.53(-3.41%) |
Jan 14, 2021 | 14.97 | 15.47 | 14.95 | 15.41 | 29,631 | +0.64(+4.35%) |
Jan 13, 2021 | 14.75 | 14.83 | 14.58 | 14.77 | 32,815 | +0.02(+0.12%) |
Jan 12, 2021 | 14.19 | 14.77 | 14.18 | 14.75 | 311,678 | +0.70(+4.96%) |
Jan 11, 2021 | 14.12 | 14.19 | 13.98 | 14.06 | 104,106 | -0.39(-2.72%) |
Jan 08, 2021 | 14.41 | 14.46 | 14.15 | 14.45 | 45,768 | +0.41(+2.93%) |
Jan 07, 2021 | 14.25 | 14.25 | 13.93 | 14.04 | 206,009 | -0.21(-1.44%) |
Jan 06, 2021 | 14.21 | 14.54 | 14.12 | 14.24 | 157,105 | -0.24(-1.67%) |
Jan 05, 2021 | 14.20 | 14.66 | 14.16 | 14.49 | 100,552 | -0.05(-0.37%) |
Jan 04, 2021 | 15.11 | 15.16 | 14.50 | 14.54 | 115,099 | -0.31(-2.11%) |
Dec 31, 2020 | 14.85 | 14.85 | 14.85 | 27,830 | -0.05(-0.36%) | |
Dec 30, 2020 | 14.79 | 15.01 | 14.79 | 14.91 | 27,830 | +0.03(+0.22%) |
Dec 29, 2020 | 14.82 | 14.90 | 14.72 | 14.87 | 30,339 | +0.20(+1.34%) |
Dec 28, 2020 | 14.62 | 14.68 | 14.35 | 14.68 | 46,736 | -0.03(-0.18%) |
Dec 24, 2020 | 14.46 | 14.70 | 14.46 | 14.70 | 30,615 | +0.10(+0.67%) |
Dec 23, 2020 | 14.62 | 14.65 | 14.53 | 14.61 | 28,871 | +0.21(+1.42%) |
Dec 22, 2020 | 14.59 | 14.63 | 14.40 | 14.40 | 48,185 | -0.23(-1.58%) |
Dec 21, 2020 | 14.48 | 14.79 | 14.30 | 14.63 | 73,988 | -0.38(-2.55%) |
Dec 18, 2020 | 15.08 | 15.13 | 14.96 | 15.02 | 44,185 | -0.12(-0.77%) |
Dec 17, 2020 | 15.24 | 15.34 | 15.05 | 15.13 | 29,703 | +0.08(+0.53%) |
Dec 16, 2020 | 14.91 | 15.12 | 14.70 | 15.05 | 58,495 | +0.00(+0.03%) |
Dec 15, 2020 | 14.89 | 15.05 | 14.78 | 15.05 | 69,413 | +0.23(+1.53%) |
Dec 14, 2020 | 15.06 | 15.15 | 14.82 | 14.82 | 84,157 | -0.21(-1.39%) |
Dec 11, 2020 | 14.91 | 15.08 | 14.78 | 15.03 | 73,565 | -0.06(-0.41%) |
Dec 10, 2020 | 14.37 | 15.09 | 14.33 | 15.09 | 85,597 | +0.53(+3.66%) |
Dec 09, 2020 | 14.95 | 14.95 | 14.41 | 14.56 | 40,083 | -0.28(-1.85%) |
Dec 08, 2020 | 14.87 | 14.98 | 14.67 | 14.83 | 98,595 | +0.04(+0.30%) |
Dec 07, 2020 | 14.89 | 15.09 | 14.71 | 14.79 | 50,426 | +0.02(+0.12%) |
Dec 04, 2020 | 14.74 | 14.79 | 14.51 | 14.77 | 111,869 | -0.01(-0.06%) |
Dec 03, 2020 | 14.58 | 14.89 | 14.56 | 14.78 | 75,443 | +0.53(+3.74%) |
Dec 02, 2020 | 14.11 | 14.27 | 14.08 | 14.25 | 53,845 | +0.08(+0.56%) |
Dec 01, 2020 | 13.86 | 14.19 | 13.86 | 14.17 | 55,999 | +0.59(+4.35%) |
Nov 30, 2020 | 13.93 | 13.93 | 13.49 | 13.58 | 57,800 | -0.19(-1.39%) |
Nov 27, 2020 | 13.72 | 13.93 | 13.72 | 13.77 | 41,120 | +0.14(+1.04%) |
Nov 25, 2020 | 13.55 | 13.69 | 13.54 | 13.63 | 21,404 | +0.27(+2.03%) |
Nov 24, 2020 | 13.14 | 13.38 | 13.14 | 13.35 | 35,753 | +0.32(+2.49%) |
Nov 23, 2020 | 13.14 | 13.14 | 12.92 | 13.03 | 39,018 | +0.05(+0.41%) |
Nov 20, 2020 | 13.16 | 13.18 | 12.98 | 12.98 | 48,104 | -0.29(-2.21%) |
Nov 19, 2020 | 13.05 | 13.30 | 13.04 | 13.27 | 11,867 | +0.23(+1.77%) |
Nov 18, 2020 | 13.23 | 13.33 | 13.03 | 13.04 | 108,941 | -0.12(-0.94%) |
Nov 17, 2020 | 12.87 | 13.23 | 12.86 | 13.16 | 20,091 | +0.32(+2.49%) |
Nov 16, 2020 | 12.70 | 12.88 | 12.61 | 12.84 | 33,214 | +0.25(+1.97%) |
Nov 13, 2020 | 12.38 | 12.66 | 12.32 | 12.60 | 40,218 | +0.34(+2.75%) |
Nov 12, 2020 | 12.61 | 12.61 | 12.15 | 12.26 | 157,324 | -0.41(-3.22%) |
Nov 11, 2020 | 12.77 | 12.84 | 12.59 | 12.67 | 35,449 | -0.04(-0.28%) |
Nov 10, 2020 | 12.91 | 13.03 | 12.70 | 12.70 | 36,582 | -0.26(-1.99%) |
Nov 09, 2020 | 13.29 | 13.33 | 12.81 | 12.96 | 97,136 | +0.18(+1.39%) |
Nov 06, 2020 | 12.23 | 12.79 | 12.19 | 12.78 | 361,743 | +0.51(+4.20%) |
Nov 05, 2020 | 11.97 | 12.27 | 11.93 | 12.27 | 98,942 | +0.74(+6.39%) |
Nov 04, 2020 | 11.18 | 11.58 | 11.18 | 11.53 | 47,854 | +0.42(+3.80%) |
Nov 03, 2020 | 11.30 | 11.30 | 10.98 | 11.11 | 292,163 | +0.10(+0.88%) |
Nov 02, 2020 | 11.02 | 11.07 | 10.90 | 11.01 | 14,251 | +0.16(+1.44%) |
Oct 30, 2020 | 11.03 | 11.03 | 10.84 | 10.86 | 36,501 | -0.28(-2.47%) |
Oct 29, 2020 | 10.82 | 11.18 | 10.76 | 11.13 | 15,071 | +0.12(+1.13%) |
Oct 28, 2020 | 11.34 | 11.39 | 11.00 | 11.01 | 106,013 | -0.75(-6.34%) |
Oct 27, 2020 | 12.01 | 12.01 | 11.75 | 11.75 | 4,577 | -0.23(-1.93%) |
Oct 26, 2020 | 12.09 | 12.12 | 11.87 | 11.98 | 10,982 | -0.07(-0.59%) |
Oct 23, 2020 | 12.13 | 12.14 | 12.05 | 12.05 | 8,561 | -0.12(-0.97%) |
Oct 22, 2020 | 12.18 | 12.25 | 12.12 | 12.17 | 20,391 | +0.06(+0.53%) |
Oct 21, 2020 | 12.14 | 12.26 | 12.08 | 12.11 | 49,279 | +0.06(+0.52%) |
Oct 20, 2020 | 12.03 | 12.21 | 12.02 | 12.05 | 29,036 | +0.16(+1.34%) |
Oct 19, 2020 | 12.02 | 12.12 | 11.89 | 11.89 | 31,472 | +0.03(+0.23%) |
Oct 16, 2020 | 11.89 | 11.89 | 11.82 | 11.86 | 12,955 | -0.03(-0.22%) |
Oct 15, 2020 | 11.71 | 11.97 | 11.71 | 11.89 | 60,471 | -0.04(-0.37%) |
Oct 14, 2020 | 11.99 | 11.99 | 11.85 | 11.93 | 32,325 | +0.12(+0.98%) |
Oct 13, 2020 | 11.83 | 11.88 | 11.68 | 11.81 | 18,458 | -0.23(-1.92%) |
Oct 12, 2020 | 12.07 | 12.11 | 11.95 | 12.05 | 20,442 | +0.19(+1.57%) |
Oct 09, 2020 | 11.89 | 11.98 | 11.82 | 11.86 | 70,749 | +0.19(+1.60%) |
Oct 08, 2020 | 11.47 | 11.70 | 11.46 | 11.67 | 16,007 | +0.21(+1.86%) |
Oct 07, 2020 | 11.63 | 11.63 | 11.42 | 11.46 | 38,631 | -0.06(-0.54%) |
Oct 06, 2020 | 11.78 | 11.88 | 11.45 | 11.52 | 99,506 | -0.10(-0.84%) |
Oct 05, 2020 | 11.34 | 11.63 | 11.29 | 11.62 | 120,642 | +0.43(+3.81%) |
Oct 02, 2020 | 11.36 | 11.50 | 11.19 | 11.19 | 61,398 | -0.24(-2.10%) |