Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.96 | 15.11 | 14.75 | 14.80 | 120,140 | -0.13(-0.86%) |
Sep 29, 2021 | 14.90 | 15.06 | 14.65 | 14.92 | 118,688 | +0.16(+1.06%) |
Sep 28, 2021 | 15.22 | 15.29 | 14.75 | 14.77 | 110,383 | -0.41(-2.72%) |
Sep 27, 2021 | 14.71 | 15.27 | 14.71 | 15.18 | 116,020 | +0.47(+3.20%) |
Sep 24, 2021 | 14.77 | 15.02 | 14.69 | 14.71 | 200,150 | -0.19(-1.25%) |
Sep 23, 2021 | 14.98 | 15.15 | 14.86 | 14.89 | 119,102 | +0.01(+0.07%) |
Sep 22, 2021 | 14.78 | 15.13 | 14.78 | 14.88 | 116,847 | +0.19(+1.27%) |
Sep 21, 2021 | 15.12 | 15.12 | 14.44 | 14.70 | 293,656 | -0.43(-2.85%) |
Sep 20, 2021 | 14.58 | 15.15 | 14.51 | 15.13 | 306,565 | +0.33(+2.26%) |
Sep 17, 2021 | 14.66 | 14.82 | 14.47 | 14.80 | 751,470 | +0.29(+2.03%) |
Sep 16, 2021 | 14.48 | 14.57 | 14.10 | 14.50 | 351,589 | +0.10(+0.68%) |
Sep 15, 2021 | 14.43 | 14.59 | 14.23 | 14.40 | 371,924 | -0.05(-0.34%) |
Sep 14, 2021 | 14.85 | 14.85 | 14.36 | 14.45 | 211,371 | -0.36(-2.45%) |
Sep 13, 2021 | 14.73 | 14.84 | 14.46 | 14.82 | 283,374 | +0.10(+0.67%) |
Sep 10, 2021 | 15.11 | 15.12 | 14.65 | 14.72 | 156,249 | -0.30(-2.03%) |
Sep 09, 2021 | 15.25 | 15.33 | 14.91 | 15.02 | 190,667 | -0.28(-1.86%) |
Sep 08, 2021 | 15.17 | 15.35 | 14.95 | 15.31 | 162,075 | +0.05(+0.32%) |
Sep 07, 2021 | 15.25 | 15.45 | 15.14 | 15.26 | 164,928 | -0.06(-0.38%) |
Sep 03, 2021 | 15.51 | 15.53 | 15.27 | 15.32 | 140,708 | -0.31(-2.01%) |
Sep 02, 2021 | 15.26 | 15.66 | 15.16 | 15.63 | 136,734 | +0.46(+3.04%) |
Sep 01, 2021 | 15.01 | 15.27 | 14.85 | 15.17 | 381,978 | +0.12(+0.78%) |
Aug 31, 2021 | 15.02 | 15.14 | 14.93 | 15.05 | 252,641 | +0.01(+0.07%) |
Aug 30, 2021 | 15.09 | 15.20 | 14.83 | 15.04 | 287,068 | +0.21(+1.39%) |
Aug 27, 2021 | 15.07 | 15.31 | 14.75 | 14.83 | 218,302 | -0.25(-1.63%) |
Aug 26, 2021 | 15.03 | 15.33 | 14.93 | 15.08 | 172,161 | +0.05(+0.33%) |
Aug 25, 2021 | 14.99 | 15.09 | 14.83 | 15.03 | 129,936 | +0.04(+0.26%) |
Aug 24, 2021 | 15.00 | 15.05 | 14.73 | 14.99 | 122,279 | +0.04(+0.26%) |
Aug 23, 2021 | 14.92 | 15.06 | 14.79 | 14.95 | 163,033 | +0.04(+0.26%) |
Aug 20, 2021 | 14.48 | 14.91 | 14.48 | 14.91 | 925,525 | +0.38(+2.63%) |
Aug 19, 2021 | 14.53 | 14.68 | 14.35 | 14.53 | 186,884 | -0.17(-1.14%) |
Aug 18, 2021 | 14.65 | 15.01 | 14.60 | 14.70 | 267,229 | +0.09(+0.61%) |
Aug 17, 2021 | 14.53 | 14.63 | 14.33 | 14.61 | 189,794 | -0.04(-0.27%) |
Aug 16, 2021 | 14.78 | 14.87 | 14.63 | 14.65 | 175,974 | -0.17(-1.13%) |
Aug 13, 2021 | 14.72 | 14.85 | 14.63 | 14.82 | 192,007 | +0.10(+0.67%) |
Aug 12, 2021 | 15.13 | 15.15 | 14.72 | 14.72 | 245,721 | -0.41(-2.73%) |
Aug 11, 2021 | 15.74 | 15.74 | 14.94 | 15.13 | 128,212 | -0.63(-3.99%) |
Aug 10, 2021 | 15.91 | 16.42 | 15.73 | 15.76 | 150,243 | +0.01(+0.06%) |
Aug 09, 2021 | 15.94 | 15.94 | 15.48 | 15.75 | 174,992 | -0.12(-0.74%) |
Aug 06, 2021 | 15.31 | 15.90 | 15.31 | 15.87 | 142,930 | +0.80(+5.28%) |
Aug 05, 2021 | 15.23 | 15.32 | 14.78 | 15.07 | 248,066 | -0.06(-0.39%) |
Aug 04, 2021 | 15.38 | 15.60 | 15.00 | 15.13 | 210,560 | -0.43(-2.78%) |
Aug 03, 2021 | 15.99 | 16.10 | 15.54 | 15.56 | 439,203 | -0.41(-2.58%) |
Aug 02, 2021 | 16.29 | 16.69 | 15.96 | 15.97 | 146,673 | -0.24(-1.45%) |
Jul 30, 2021 | 16.40 | 16.58 | 16.08 | 16.21 | 133,050 | -0.15(-0.90%) |
Jul 29, 2021 | 16.51 | 16.69 | 16.28 | 16.36 | 203,943 | -0.17(-1.01%) |
Jul 28, 2021 | 16.51 | 16.64 | 16.12 | 16.52 | 290,522 | +0.15(+0.90%) |
Jul 27, 2021 | 16.45 | 16.76 | 16.33 | 16.38 | 93,008 | -0.19(-1.13%) |
Jul 26, 2021 | 16.46 | 16.75 | 16.46 | 16.56 | 67,677 | +0.18(+1.08%) |
Jul 23, 2021 | 16.45 | 16.50 | 16.28 | 16.39 | 87,231 | -0.02(-0.12%) |
Jul 22, 2021 | 16.53 | 16.74 | 16.26 | 16.41 | 131,904 | -0.24(-1.42%) |
Jul 21, 2021 | 16.51 | 16.78 | 16.39 | 16.64 | 137,830 | +0.29(+1.80%) |
Jul 20, 2021 | 16.21 | 16.65 | 16.15 | 16.35 | 119,413 | +0.23(+1.40%) |
Jul 19, 2021 | 16.11 | 16.51 | 15.89 | 16.12 | 117,618 | -0.34(-2.09%) |
Jul 16, 2021 | 16.85 | 16.85 | 16.39 | 16.46 | 69,489 | -0.25(-1.47%) |
Jul 15, 2021 | 16.50 | 16.84 | 16.50 | 16.71 | 77,717 | +0.04(+0.24%) |
Jul 14, 2021 | 16.64 | 17.01 | 16.57 | 16.67 | 42,640 | +0.06(+0.35%) |
Jul 13, 2021 | 16.80 | 16.93 | 16.52 | 16.61 | 53,288 | -0.26(-1.51%) |
Jul 12, 2021 | 16.74 | 16.96 | 16.69 | 16.87 | 59,162 | +0.08(+0.47%) |
Jul 09, 2021 | 16.67 | 16.87 | 16.48 | 16.79 | 66,850 | +0.30(+1.85%) |
Jul 08, 2021 | 16.22 | 16.63 | 16.10 | 16.48 | 84,208 | +0.11(+0.66%) |
Jul 07, 2021 | 16.87 | 17.02 | 16.28 | 16.38 | 130,347 | -0.49(-2.91%) |
Jul 06, 2021 | 16.89 | 17.03 | 16.43 | 16.87 | 112,079 | +0.11(+0.64%) |
Jul 02, 2021 | 17.35 | 17.43 | 16.67 | 16.76 | 169,993 | -0.60(-3.45%) |
Jul 01, 2021 | 17.28 | 17.40 | 17.18 | 17.36 | 41,126 | +0.17(+0.97%) |
Jun 30, 2021 | 17.17 | 17.51 | 16.96 | 17.19 | 152,411 | +0.01(+0.06%) |
Jun 29, 2021 | 16.91 | 17.32 | 16.91 | 17.18 | 101,744 | +0.27(+1.63%) |
Jun 28, 2021 | 17.30 | 17.30 | 16.80 | 16.91 | 78,653 | -0.38(-2.21%) |
Jun 25, 2021 | 17.18 | 17.72 | 17.03 | 17.29 | 342,831 | +0.17(+0.97%) |
Jun 24, 2021 | 16.70 | 17.16 | 16.48 | 17.12 | 139,180 | +0.40(+2.41%) |
Jun 23, 2021 | 16.91 | 16.91 | 16.67 | 16.72 | 94,979 | -0.18(-1.05%) |
Jun 22, 2021 | 17.08 | 17.08 | 16.66 | 16.90 | 80,061 | -0.06(-0.35%) |
Jun 21, 2021 | 16.90 | 17.10 | 16.83 | 16.96 | 99,845 | +0.25(+1.47%) |
Jun 18, 2021 | 17.01 | 17.07 | 16.55 | 16.71 | 417,136 | -0.44(-2.57%) |
Jun 17, 2021 | 17.32 | 17.49 | 16.85 | 17.15 | 113,827 | -0.25(-1.41%) |
Jun 16, 2021 | 17.69 | 17.70 | 17.39 | 17.40 | 88,422 | -0.29(-1.66%) |
Jun 15, 2021 | 17.56 | 17.74 | 17.43 | 17.69 | 84,442 | +0.05(+0.28%) |
Jun 14, 2021 | 17.49 | 17.64 | 17.45 | 17.64 | 149,638 | +0.15(+0.84%) |
Jun 11, 2021 | 17.49 | 17.65 | 17.44 | 17.49 | 65,143 | +0.13(+0.73%) |
Jun 10, 2021 | 17.58 | 17.68 | 17.32 | 17.37 | 71,810 | -0.19(-1.06%) |
Jun 09, 2021 | 17.77 | 17.77 | 17.40 | 17.55 | 76,426 | -0.09(-0.50%) |
Jun 08, 2021 | 17.65 | 17.89 | 17.60 | 17.64 | 79,407 | -0.02(-0.11%) |
Jun 07, 2021 | 17.42 | 17.71 | 17.36 | 17.66 | 107,572 | +0.25(+1.46%) |
Jun 04, 2021 | 17.31 | 17.45 | 17.07 | 17.41 | 105,957 | +0.08(+0.45%) |
Jun 03, 2021 | 17.23 | 17.44 | 17.07 | 17.33 | 83,219 | -0.04(-0.23%) |
Jun 02, 2021 | 17.95 | 17.95 | 17.34 | 17.37 | 74,030 | -0.63(-3.49%) |
Jun 01, 2021 | 18.14 | 18.24 | 17.89 | 17.99 | 110,673 | -0.04(-0.22%) |
May 28, 2021 | 18.00 | 18.13 | 17.86 | 18.03 | 75,984 | -0.01(-0.05%) |
May 27, 2021 | 17.84 | 18.25 | 17.84 | 18.04 | 114,550 | +0.11(+0.60%) |
May 26, 2021 | 17.80 | 18.04 | 17.65 | 17.94 | 81,145 | +0.12(+0.66%) |
May 25, 2021 | 18.26 | 18.48 | 17.78 | 17.82 | 67,525 | -0.43(-2.36%) |
May 24, 2021 | 18.09 | 18.41 | 18.00 | 18.25 | 85,360 | +0.21(+1.14%) |
May 21, 2021 | 18.24 | 18.56 | 17.94 | 18.04 | 93,460 | +0.06(+0.33%) |
May 20, 2021 | 18.06 | 18.20 | 17.75 | 17.98 | 94,573 | -0.15(-0.81%) |
May 19, 2021 | 18.05 | 18.31 | 17.93 | 18.13 | 93,296 | -0.18(-0.96%) |
May 18, 2021 | 18.55 | 18.69 | 18.25 | 18.31 | 66,983 | -0.30(-1.63%) |
May 17, 2021 | 18.66 | 18.82 | 18.49 | 18.61 | 63,854 | -0.21(-1.09%) |
May 14, 2021 | 19.08 | 19.26 | 18.66 | 18.82 | 84,964 | -0.19(-0.98%) |
May 13, 2021 | 18.95 | 19.37 | 18.77 | 19.00 | 110,007 | +0.17(+0.88%) |
May 12, 2021 | 19.12 | 19.20 | 18.84 | 18.84 | 143,473 | -0.36(-1.89%) |
May 11, 2021 | 19.11 | 19.58 | 18.88 | 19.20 | 109,939 | +0.00(+0.00%) |
May 10, 2021 | 19.87 | 19.99 | 19.19 | 19.20 | 138,663 | -0.51(-2.59%) |
May 07, 2021 | 20.07 | 20.36 | 19.05 | 19.71 | 191,805 | -0.34(-1.71%) |
May 06, 2021 | 20.18 | 20.26 | 19.83 | 20.05 | 233,811 | -0.33(-1.64%) |
May 05, 2021 | 20.17 | 20.48 | 19.87 | 20.39 | 321,522 | +0.36(+1.81%) |
May 04, 2021 | 19.81 | 20.50 | 19.70 | 20.02 | 376,821 | +0.34(+1.74%) |
May 03, 2021 | 19.59 | 19.84 | 19.48 | 19.68 | 153,413 | +0.28(+1.47%) |
Apr 30, 2021 | 19.60 | 19.84 | 19.39 | 19.40 | 128,691 | -0.34(-1.74%) |
Apr 29, 2021 | 19.69 | 19.86 | 19.49 | 19.74 | 142,118 | +0.12(+0.60%) |
Apr 28, 2021 | 19.62 | 19.72 | 19.46 | 19.62 | 64,445 | -0.05(-0.25%) |
Apr 27, 2021 | 19.60 | 19.73 | 19.48 | 19.67 | 66,497 | +0.12(+0.60%) |
Apr 26, 2021 | 19.63 | 19.86 | 19.55 | 19.55 | 70,126 | -0.11(-0.55%) |
Apr 23, 2021 | 19.81 | 19.89 | 19.54 | 19.66 | 143,375 | -0.10(-0.50%) |
Apr 22, 2021 | 20.09 | 20.12 | 19.68 | 19.76 | 84,532 | -0.34(-1.71%) |
Apr 21, 2021 | 19.99 | 20.21 | 19.82 | 20.10 | 138,521 | +0.15(+0.74%) |
Apr 20, 2021 | 19.86 | 20.08 | 19.78 | 19.96 | 112,925 | -0.02(-0.10%) |
Apr 19, 2021 | 19.95 | 20.09 | 19.62 | 19.98 | 197,305 | +0.07(+0.35%) |
Apr 16, 2021 | 20.02 | 20.14 | 19.77 | 19.91 | 93,408 | +0.09(+0.45%) |
Apr 15, 2021 | 19.87 | 19.96 | 19.63 | 19.82 | 87,603 | +0.08(+0.40%) |
Apr 14, 2021 | 19.57 | 19.91 | 19.39 | 19.74 | 111,687 | +0.26(+1.36%) |
Apr 13, 2021 | 19.56 | 19.85 | 19.34 | 19.48 | 74,031 | -0.12(-0.60%) |
Apr 12, 2021 | 19.57 | 19.86 | 19.23 | 19.59 | 196,211 | -0.02(-0.10%) |
Apr 09, 2021 | 19.51 | 20.09 | 19.36 | 19.61 | 142,661 | +0.10(+0.50%) |
Apr 08, 2021 | 19.70 | 19.77 | 19.01 | 19.51 | 217,619 | -0.20(-0.99%) |
Apr 07, 2021 | 20.51 | 20.87 | 19.62 | 19.71 | 171,479 | -0.79(-3.87%) |
Apr 06, 2021 | 20.54 | 20.90 | 20.33 | 20.51 | 101,599 | +0.01(+0.05%) |
Apr 05, 2021 | 20.76 | 20.82 | 20.43 | 20.50 | 62,821 | -0.02(-0.10%) |
Apr 01, 2021 | 20.01 | 20.69 | 20.01 | 20.52 | 78,927 | +0.50(+2.50%) |
Mar 31, 2021 | 20.16 | 20.39 | 19.72 | 20.01 | 118,203 | -0.07(-0.34%) |
Mar 30, 2021 | 19.77 | 20.42 | 19.62 | 20.08 | 69,664 | +0.31(+1.59%) |
Mar 29, 2021 | 20.25 | 20.55 | 19.75 | 19.77 | 157,025 | -0.53(-2.61%) |
Mar 26, 2021 | 19.86 | 20.32 | 19.61 | 20.30 | 68,628 | +0.60(+3.04%) |
Mar 25, 2021 | 19.39 | 19.98 | 19.05 | 19.70 | 108,581 | +0.19(+0.95%) |
Mar 24, 2021 | 19.79 | 20.26 | 19.45 | 19.51 | 80,665 | +0.02(+0.10%) |
Mar 23, 2021 | 19.68 | 20.04 | 19.32 | 19.50 | 91,190 | -0.50(-2.50%) |
Mar 22, 2021 | 20.47 | 20.62 | 19.91 | 19.99 | 96,048 | -0.63(-3.04%) |
Mar 19, 2021 | 20.97 | 20.97 | 20.42 | 20.62 | 293,776 | -0.23(-1.08%) |
Mar 18, 2021 | 21.02 | 21.26 | 20.67 | 20.85 | 91,967 | -0.18(-0.84%) |
Mar 17, 2021 | 21.00 | 21.33 | 20.89 | 21.02 | 84,287 | +0.02(+0.09%) |
Mar 16, 2021 | 20.96 | 21.38 | 20.67 | 21.00 | 63,551 | -0.03(-0.14%) |
Mar 15, 2021 | 21.64 | 21.83 | 20.98 | 21.03 | 102,463 | -0.86(-3.94%) |
Mar 12, 2021 | 19.98 | 22.03 | 19.63 | 21.90 | 127,187 | +0.36(+1.68%) |
Mar 11, 2021 | 21.24 | 21.53 | 20.93 | 21.53 | 151,345 | +0.10(+0.46%) |
Mar 10, 2021 | 20.57 | 21.43 | 20.44 | 21.43 | 148,124 | +1.08(+5.29%) |
Mar 09, 2021 | 21.06 | 21.06 | 20.18 | 20.36 | 100,478 | -0.46(-2.21%) |
Mar 08, 2021 | 20.38 | 21.00 | 20.38 | 20.82 | 115,928 | +0.44(+2.16%) |
Mar 05, 2021 | 19.93 | 20.38 | 19.63 | 20.38 | 132,597 | +0.81(+4.16%) |
Mar 04, 2021 | 20.13 | 20.24 | 19.10 | 19.56 | 135,017 | -0.46(-2.30%) |
Mar 03, 2021 | 19.73 | 20.20 | 19.63 | 20.02 | 59,865 | +0.28(+1.44%) |
Mar 02, 2021 | 19.94 | 20.17 | 19.70 | 19.74 | 58,493 | -0.20(-0.98%) |
Mar 01, 2021 | 19.50 | 20.18 | 19.50 | 19.94 | 101,682 | +0.81(+4.25%) |
Feb 26, 2021 | 19.63 | 19.63 | 19.08 | 19.12 | 106,057 | -0.32(-1.66%) |
Feb 25, 2021 | 19.56 | 20.00 | 19.27 | 19.45 | 75,763 | -0.20(-1.00%) |
Feb 24, 2021 | 19.56 | 20.01 | 19.51 | 19.64 | 92,731 | +0.24(+1.26%) |
Feb 23, 2021 | 19.16 | 19.59 | 18.85 | 19.40 | 75,625 | +0.15(+0.76%) |
Feb 22, 2021 | 18.61 | 19.36 | 18.46 | 19.25 | 91,911 | +0.55(+2.93%) |
Feb 19, 2021 | 17.95 | 18.72 | 17.95 | 18.70 | 73,699 | +0.85(+4.77%) |
Feb 18, 2021 | 17.89 | 17.99 | 17.76 | 17.85 | 77,569 | -0.09(-0.49%) |
Feb 17, 2021 | 17.88 | 18.21 | 17.87 | 17.94 | 45,327 | -0.18(-0.97%) |
Feb 16, 2021 | 18.49 | 18.49 | 17.99 | 18.11 | 71,179 | -0.11(-0.59%) |
Feb 12, 2021 | 18.64 | 18.87 | 18.21 | 18.22 | 81,763 | -0.41(-2.21%) |
Feb 11, 2021 | 18.71 | 18.97 | 18.29 | 18.63 | 152,137 | -0.01(-0.05%) |
Feb 10, 2021 | 18.87 | 19.02 | 18.61 | 18.64 | 126,931 | -0.16(-0.83%) |
Feb 09, 2021 | 18.08 | 18.93 | 17.88 | 18.80 | 344,739 | +0.74(+4.12%) |
Feb 08, 2021 | 17.61 | 18.32 | 17.53 | 18.05 | 98,724 | +0.69(+3.95%) |
Feb 05, 2021 | 17.23 | 17.38 | 16.93 | 17.37 | 83,396 | +0.40(+2.37%) |
Feb 04, 2021 | 16.72 | 17.00 | 16.62 | 16.97 | 53,306 | +0.21(+1.23%) |
Feb 03, 2021 | 16.86 | 16.92 | 16.55 | 16.76 | 65,244 | -0.20(-1.16%) |
Feb 02, 2021 | 16.91 | 17.00 | 16.59 | 16.96 | 52,206 | +0.28(+1.70%) |
Feb 01, 2021 | 16.30 | 16.73 | 16.17 | 16.67 | 61,513 | +0.46(+2.84%) |
Jan 29, 2021 | 16.66 | 17.23 | 16.20 | 16.21 | 92,481 | -0.46(-2.76%) |
Jan 28, 2021 | 17.02 | 17.17 | 16.50 | 16.67 | 96,746 | -0.09(-0.53%) |
Jan 27, 2021 | 16.86 | 17.12 | 16.36 | 16.76 | 126,068 | -0.56(-3.22%) |
Jan 26, 2021 | 18.33 | 18.33 | 17.30 | 17.32 | 63,268 | -0.75(-4.17%) |
Jan 25, 2021 | 17.84 | 18.15 | 17.70 | 18.07 | 128,462 | +0.01(+0.05%) |
Jan 22, 2021 | 17.33 | 18.11 | 17.26 | 18.06 | 182,104 | +0.58(+3.31%) |
Jan 21, 2021 | 17.79 | 17.80 | 17.49 | 17.49 | 112,734 | -0.30(-1.71%) |
Jan 20, 2021 | 17.57 | 17.85 | 17.48 | 17.79 | 141,289 | +0.22(+1.23%) |
Jan 19, 2021 | 17.56 | 17.63 | 17.44 | 17.57 | 124,867 | +0.14(+0.79%) |
Jan 15, 2021 | 16.90 | 17.45 | 16.90 | 17.44 | 150,052 | +0.13(+0.74%) |
Jan 14, 2021 | 17.24 | 17.63 | 17.12 | 17.31 | 167,175 | +0.25(+1.49%) |
Jan 13, 2021 | 16.88 | 17.11 | 16.64 | 17.06 | 115,256 | +0.28(+1.69%) |
Jan 12, 2021 | 16.22 | 16.81 | 16.09 | 16.77 | 98,129 | +0.59(+3.63%) |
Jan 11, 2021 | 16.16 | 16.69 | 16.05 | 16.18 | 55,209 | -0.23(-1.37%) |
Jan 08, 2021 | 16.99 | 16.99 | 16.27 | 16.41 | 95,237 | -0.51(-3.01%) |
Jan 07, 2021 | 16.98 | 17.23 | 16.66 | 16.92 | 101,723 | +0.06(+0.35%) |
Jan 06, 2021 | 16.33 | 17.14 | 16.31 | 16.86 | 191,884 | +0.84(+5.26%) |
Jan 05, 2021 | 15.54 | 16.26 | 15.54 | 16.02 | 127,148 | +0.48(+3.09%) |
Jan 04, 2021 | 15.31 | 15.65 | 15.19 | 15.54 | 116,855 | +0.33(+2.19%) |
Dec 31, 2020 | 15.20 | 15.20 | 15.20 | 32,277 | -0.11(-0.70%) | |
Dec 30, 2020 | 15.16 | 15.45 | 15.14 | 15.31 | 32,277 | +0.18(+1.16%) |
Dec 29, 2020 | 15.23 | 15.38 | 14.90 | 15.14 | 87,532 | -0.14(-0.90%) |
Dec 28, 2020 | 15.47 | 15.86 | 15.23 | 15.27 | 121,054 | +0.02(+0.13%) |
Dec 24, 2020 | 15.23 | 15.45 | 15.10 | 15.25 | 19,496 | -0.03(-0.19%) |
Dec 23, 2020 | 15.29 | 15.47 | 15.16 | 15.28 | 41,610 | +0.18(+1.17%) |
Dec 22, 2020 | 14.70 | 15.49 | 14.61 | 15.11 | 98,063 | +0.43(+2.94%) |
Dec 21, 2020 | 14.62 | 14.92 | 14.53 | 14.68 | 92,293 | -0.29(-1.96%) |
Dec 18, 2020 | 15.54 | 15.63 | 14.90 | 14.97 | 287,831 | -0.47(-3.04%) |
Dec 17, 2020 | 15.41 | 15.64 | 15.31 | 15.44 | 87,552 | +0.09(+0.57%) |
Dec 16, 2020 | 15.55 | 15.97 | 15.17 | 15.35 | 199,914 | -0.49(-3.09%) |
Dec 15, 2020 | 16.10 | 16.37 | 15.79 | 15.84 | 115,453 | -0.10(-0.61%) |
Dec 14, 2020 | 16.16 | 16.20 | 15.76 | 15.94 | 87,530 | -0.07(-0.43%) |
Dec 11, 2020 | 15.82 | 16.19 | 15.70 | 16.01 | 118,056 | +0.03(+0.18%) |
Dec 10, 2020 | 15.65 | 16.03 | 15.33 | 15.98 | 61,133 | +0.07(+0.43%) |
Dec 09, 2020 | 15.65 | 16.04 | 15.62 | 15.91 | 104,611 | +0.38(+2.46%) |
Dec 08, 2020 | 15.17 | 15.64 | 15.17 | 15.53 | 78,084 | +0.24(+1.60%) |
Dec 07, 2020 | 15.38 | 15.48 | 14.90 | 15.28 | 53,253 | -0.05(-0.32%) |
Dec 04, 2020 | 15.06 | 15.49 | 15.06 | 15.33 | 65,314 | +0.38(+2.55%) |
Dec 03, 2020 | 14.96 | 15.15 | 14.89 | 14.95 | 54,252 | -0.13(-0.84%) |
Dec 02, 2020 | 15.04 | 15.25 | 14.92 | 15.08 | 69,218 | +0.05(+0.33%) |
Dec 01, 2020 | 15.14 | 15.14 | 14.86 | 15.03 | 56,947 | +0.20(+1.32%) |
Nov 30, 2020 | 15.17 | 15.17 | 14.78 | 14.83 | 90,684 | -0.43(-2.82%) |
Nov 27, 2020 | 15.06 | 15.39 | 14.85 | 15.26 | 58,363 | +0.08(+0.52%) |
Nov 25, 2020 | 15.33 | 15.45 | 14.80 | 15.18 | 64,394 | -0.18(-1.15%) |
Nov 24, 2020 | 14.82 | 15.68 | 14.82 | 15.36 | 129,733 | +0.70(+4.81%) |
Nov 23, 2020 | 14.76 | 14.81 | 14.55 | 14.66 | 76,988 | +0.11(+0.74%) |
Nov 20, 2020 | 14.30 | 14.66 | 14.30 | 14.55 | 60,612 | +0.06(+0.41%) |
Nov 19, 2020 | 14.25 | 14.55 | 14.19 | 14.49 | 56,378 | +0.13(+0.89%) |
Nov 18, 2020 | 14.56 | 14.75 | 14.23 | 14.36 | 66,109 | -0.17(-1.14%) |
Nov 17, 2020 | 14.38 | 14.66 | 14.22 | 14.53 | 56,883 | +0.02(+0.14%) |
Nov 16, 2020 | 14.52 | 14.90 | 14.25 | 14.51 | 98,998 | +0.36(+2.56%) |
Nov 13, 2020 | 13.89 | 14.24 | 13.79 | 14.15 | 60,101 | +0.47(+3.43%) |
Nov 12, 2020 | 13.76 | 14.23 | 13.26 | 13.68 | 70,353 | -0.29(-2.10%) |
Nov 11, 2020 | 14.30 | 14.30 | 13.75 | 13.97 | 50,855 | -0.29(-2.06%) |
Nov 10, 2020 | 13.57 | 14.31 | 12.87 | 14.26 | 142,691 | +0.42(+3.04%) |
Nov 09, 2020 | 14.48 | 14.61 | 13.45 | 13.84 | 108,639 | +0.78(+5.99%) |
Nov 06, 2020 | 13.15 | 13.30 | 13.01 | 13.06 | 67,256 | -0.03(-0.22%) |
Nov 05, 2020 | 12.66 | 13.21 | 12.66 | 13.09 | 54,077 | +0.46(+3.64%) |
Nov 04, 2020 | 12.98 | 13.00 | 12.51 | 12.63 | 65,211 | -0.51(-3.87%) |
Nov 03, 2020 | 12.88 | 13.25 | 12.65 | 13.14 | 94,192 | +0.52(+4.11%) |
Nov 02, 2020 | 12.84 | 12.98 | 12.58 | 12.62 | 130,206 | -0.02(-0.16%) |
Oct 30, 2020 | 13.20 | 13.31 | 12.51 | 12.64 | 93,729 | -0.57(-4.30%) |
Oct 29, 2020 | 12.90 | 13.48 | 12.80 | 13.21 | 120,423 | +0.20(+1.50%) |
Oct 28, 2020 | 13.11 | 13.27 | 12.99 | 13.01 | 66,951 | -0.39(-2.92%) |
Oct 27, 2020 | 13.65 | 13.65 | 13.38 | 13.40 | 45,326 | -0.32(-2.35%) |
Oct 26, 2020 | 13.78 | 14.03 | 13.54 | 13.73 | 44,963 | -0.26(-1.89%) |
Oct 23, 2020 | 14.41 | 14.51 | 13.77 | 13.99 | 80,952 | -0.22(-1.51%) |
Oct 22, 2020 | 14.02 | 14.29 | 13.63 | 14.21 | 87,760 | +0.31(+2.25%) |
Oct 21, 2020 | 13.94 | 14.19 | 13.70 | 13.89 | 69,627 | -0.05(-0.35%) |
Oct 20, 2020 | 14.37 | 14.44 | 13.89 | 13.94 | 56,760 | -0.24(-1.72%) |
Oct 19, 2020 | 14.45 | 14.61 | 14.12 | 14.19 | 65,050 | -0.14(-0.96%) |
Oct 16, 2020 | 13.94 | 14.58 | 13.80 | 14.32 | 105,074 | +0.36(+2.59%) |
Oct 15, 2020 | 13.95 | 14.40 | 13.89 | 13.96 | 88,008 | -0.22(-1.52%) |
Oct 14, 2020 | 14.29 | 14.60 | 14.15 | 14.18 | 59,979 | -0.05(-0.34%) |
Oct 13, 2020 | 14.63 | 14.76 | 14.22 | 14.23 | 85,281 | -0.59(-3.96%) |
Oct 12, 2020 | 14.50 | 14.90 | 14.50 | 14.81 | 81,521 | +0.29(+2.02%) |
Oct 09, 2020 | 14.52 | 14.77 | 14.41 | 14.52 | 50,595 | +0.22(+1.50%) |
Oct 08, 2020 | 13.98 | 14.41 | 13.98 | 14.30 | 63,601 | +0.61(+4.43%) |
Oct 07, 2020 | 13.73 | 13.79 | 13.44 | 13.70 | 93,769 | +0.19(+1.38%) |
Oct 06, 2020 | 13.86 | 14.18 | 13.51 | 13.51 | 111,457 | -0.21(-1.50%) |
Oct 05, 2020 | 13.15 | 13.85 | 13.15 | 13.72 | 103,830 | +0.78(+6.05%) |
Oct 02, 2020 | 12.63 | 13.12 | 12.63 | 12.93 | 98,124 | +0.09(+0.69%) |