Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.48 | 15.52 | 15.29 | 15.29 | 116,823 | -0.13(-0.83%) |
Sep 29, 2021 | 15.40 | 15.45 | 15.33 | 15.42 | 64,636 | +0.06(+0.39%) |
Sep 28, 2021 | 15.53 | 15.58 | 15.35 | 15.36 | 138,932 | -0.17(-1.07%) |
Sep 27, 2021 | 15.42 | 15.61 | 15.42 | 15.52 | 145,373 | +0.14(+0.93%) |
Sep 24, 2021 | 15.39 | 15.45 | 15.39 | 15.38 | 185,690 | +0.02(+0.10%) |
Sep 23, 2021 | 15.32 | 15.46 | 15.24 | 15.36 | 122,362 | +0.12(+0.79%) |
Sep 22, 2021 | 15.12 | 15.33 | 15.12 | 15.24 | 90,494 | +0.18(+1.20%) |
Sep 21, 2021 | 15.12 | 15.18 | 15.03 | 15.06 | 116,533 | +0.07(+0.45%) |
Sep 20, 2021 | 15.05 | 15.08 | 14.85 | 15.00 | 335,601 | -0.30(-1.97%) |
Sep 17, 2021 | 15.36 | 15.39 | 15.28 | 15.30 | 143,617 | -0.04(-0.29%) |
Sep 16, 2021 | 15.45 | 15.46 | 15.30 | 15.34 | 121,715 | -0.08(-0.53%) |
Sep 15, 2021 | 15.32 | 15.44 | 15.28 | 15.42 | 102,001 | +0.13(+0.88%) |
Sep 14, 2021 | 15.38 | 15.45 | 15.25 | 15.29 | 194,158 | -0.08(-0.53%) |
Sep 13, 2021 | 15.30 | 15.38 | 15.23 | 15.37 | 120,157 | +0.13(+0.83%) |
Sep 10, 2021 | 15.43 | 15.43 | 15.24 | 15.24 | 160,392 | -0.11(-0.73%) |
Sep 09, 2021 | 15.30 | 15.45 | 15.27 | 15.36 | 153,767 | +0.07(+0.44%) |
Sep 08, 2021 | 15.39 | 15.42 | 15.27 | 15.29 | 202,943 | -0.10(-0.63%) |
Sep 07, 2021 | 15.53 | 15.53 | 15.38 | 15.39 | 230,602 | -0.10(-0.63%) |
Sep 03, 2021 | 15.54 | 15.54 | 15.45 | 15.48 | 196,518 | -0.03(-0.19%) |
Sep 02, 2021 | 15.49 | 15.54 | 15.45 | 15.51 | 111,424 | +0.05(+0.34%) |
Sep 01, 2021 | 15.53 | 15.54 | 15.38 | 15.46 | 185,532 | +0.00(+0.00%) |
Aug 31, 2021 | 15.44 | 15.50 | 15.42 | 15.46 | 109,153 | +0.05(+0.34%) |
Aug 30, 2021 | 15.65 | 15.65 | 15.41 | 15.41 | 129,335 | -0.16(-1.05%) |
Aug 27, 2021 | 15.36 | 15.60 | 15.36 | 15.57 | 412,674 | +0.24(+1.56%) |
Aug 26, 2021 | 15.48 | 15.48 | 15.32 | 15.33 | 111,397 | -0.11(-0.73%) |
Aug 25, 2021 | 15.37 | 15.54 | 15.35 | 15.45 | 300,730 | +0.08(+0.53%) |
Aug 24, 2021 | 15.32 | 15.42 | 15.30 | 15.36 | 562,666 | +0.10(+0.64%) |
Aug 23, 2021 | 15.17 | 15.30 | 15.17 | 15.27 | 1,739,972 | +0.12(+0.82%) |
Aug 20, 2021 | 14.87 | 15.16 | 14.84 | 15.14 | 95,686 | +0.27(+1.85%) |
Aug 19, 2021 | 15.00 | 15.08 | 14.79 | 14.87 | 187,694 | -0.28(-1.86%) |
Aug 18, 2021 | 15.23 | 15.31 | 15.15 | 15.15 | 131,774 | -0.11(-0.73%) |
Aug 17, 2021 | 15.27 | 15.32 | 15.14 | 15.26 | 139,228 | -0.12(-0.77%) |
Aug 16, 2021 | 15.43 | 15.43 | 15.27 | 15.38 | 123,325 | -0.04(-0.29%) |
Aug 13, 2021 | 15.44 | 15.44 | 15.38 | 15.43 | 96,502 | +0.02(+0.14%) |
Aug 12, 2021 | 15.43 | 15.43 | 15.32 | 15.40 | 246,421 | +0.00(+0.00%) |
Aug 11, 2021 | 15.29 | 15.40 | 15.26 | 15.40 | 109,249 | +0.13(+0.83%) |
Aug 10, 2021 | 15.14 | 15.28 | 15.11 | 15.28 | 146,397 | +0.16(+1.08%) |
Aug 09, 2021 | 15.18 | 15.19 | 15.09 | 15.11 | 92,407 | -0.07(-0.44%) |
Aug 06, 2021 | 15.11 | 15.22 | 15.11 | 15.18 | 96,350 | +0.13(+0.89%) |
Aug 05, 2021 | 14.85 | 15.05 | 14.85 | 15.05 | 153,582 | +0.21(+1.40%) |
Aug 04, 2021 | 14.85 | 14.92 | 14.76 | 14.84 | 315,557 | -0.10(-0.70%) |
Aug 03, 2021 | 15.03 | 15.03 | 14.78 | 14.94 | 189,182 | -0.09(-0.59%) |
Aug 02, 2021 | 15.09 | 15.27 | 15.02 | 15.03 | 216,448 | -0.04(-0.30%) |
Jul 30, 2021 | 15.20 | 15.26 | 15.02 | 15.08 | 239,855 | -0.10(-0.64%) |
Jul 29, 2021 | 15.11 | 15.27 | 15.11 | 15.17 | 128,057 | +0.12(+0.79%) |
Jul 28, 2021 | 15.03 | 15.14 | 14.91 | 15.05 | 117,440 | +0.06(+0.40%) |
Jul 27, 2021 | 15.05 | 15.05 | 14.88 | 15.00 | 116,855 | -0.13(-0.83%) |
Jul 26, 2021 | 14.96 | 15.16 | 14.96 | 15.12 | 93,976 | +0.19(+1.24%) |
Jul 23, 2021 | 15.00 | 15.07 | 14.90 | 14.94 | 105,544 | -0.01(-0.10%) |
Jul 22, 2021 | 15.13 | 15.13 | 14.91 | 14.95 | 106,937 | -0.16(-1.08%) |
Jul 21, 2021 | 15.06 | 15.20 | 15.06 | 15.11 | 111,417 | +0.16(+1.09%) |
Jul 20, 2021 | 14.62 | 15.01 | 14.61 | 14.95 | 182,363 | +0.36(+2.44%) |
Jul 19, 2021 | 14.63 | 14.74 | 14.41 | 14.59 | 340,167 | -0.30(-2.03%) |
Jul 16, 2021 | 15.07 | 15.07 | 14.87 | 14.90 | 297,720 | -0.11(-0.74%) |
Jul 15, 2021 | 14.96 | 15.11 | 14.90 | 15.01 | 106,926 | +0.00(+0.00%) |
Jul 14, 2021 | 15.13 | 15.26 | 14.96 | 15.01 | 154,703 | -0.10(-0.63%) |
Jul 13, 2021 | 15.40 | 15.40 | 15.10 | 15.10 | 199,282 | -0.30(-1.92%) |
Jul 12, 2021 | 15.20 | 15.40 | 15.13 | 15.40 | 146,400 | +0.16(+1.07%) |
Jul 09, 2021 | 14.97 | 15.24 | 14.97 | 15.24 | 172,459 | +0.37(+2.48%) |
Jul 08, 2021 | 14.82 | 15.00 | 14.68 | 14.87 | 484,232 | -0.21(-1.42%) |
Jul 07, 2021 | 15.21 | 15.21 | 14.97 | 15.08 | 213,409 | -0.11(-0.73%) |
Jul 06, 2021 | 15.32 | 15.36 | 15.08 | 15.19 | 186,934 | -0.13(-0.82%) |
Jul 02, 2021 | 15.34 | 15.35 | 15.23 | 15.32 | 106,426 | -0.01(-0.05%) |
Jul 01, 2021 | 15.31 | 15.35 | 15.20 | 15.32 | 194,810 | +0.11(+0.73%) |
Jun 30, 2021 | 15.15 | 15.21 | 15.10 | 15.21 | 154,459 | +0.08(+0.54%) |
Jun 29, 2021 | 15.29 | 15.38 | 15.13 | 15.13 | 168,468 | -0.13(-0.87%) |
Jun 28, 2021 | 15.37 | 15.37 | 15.16 | 15.27 | 258,941 | -0.11(-0.72%) |
Jun 25, 2021 | 15.44 | 15.46 | 15.35 | 15.38 | 99,273 | +0.02(+0.14%) |
Jun 24, 2021 | 15.31 | 15.38 | 15.27 | 15.35 | 110,999 | +0.10(+0.68%) |
Jun 23, 2021 | 15.24 | 15.33 | 15.24 | 15.25 | 115,381 | +0.02(+0.15%) |
Jun 22, 2021 | 15.23 | 15.28 | 15.10 | 15.23 | 192,452 | -0.02(-0.14%) |
Jun 21, 2021 | 15.01 | 15.29 | 15.01 | 15.25 | 211,300 | +0.35(+2.34%) |
Jun 18, 2021 | 15.15 | 15.18 | 14.87 | 14.90 | 300,412 | -0.37(-2.45%) |
Jun 17, 2021 | 15.68 | 15.72 | 15.16 | 15.28 | 320,898 | -0.39(-2.48%) |
Jun 16, 2021 | 15.61 | 15.71 | 15.56 | 15.67 | 98,592 | +0.07(+0.42%) |
Jun 15, 2021 | 15.72 | 15.75 | 15.52 | 15.60 | 160,524 | -0.13(-0.84%) |
Jun 14, 2021 | 15.78 | 15.83 | 15.68 | 15.73 | 142,460 | -0.01(-0.09%) |
Jun 11, 2021 | 15.76 | 15.78 | 15.67 | 15.75 | 121,934 | +0.04(+0.28%) |
Jun 10, 2021 | 15.84 | 15.88 | 15.69 | 15.70 | 322,475 | -0.10(-0.60%) |
Jun 09, 2021 | 15.88 | 15.88 | 15.78 | 15.80 | 177,665 | -0.03(-0.19%) |
Jun 08, 2021 | 15.74 | 15.85 | 15.65 | 15.83 | 202,329 | +0.12(+0.79%) |
Jun 07, 2021 | 15.69 | 15.72 | 15.58 | 15.70 | 136,298 | +0.08(+0.52%) |
Jun 04, 2021 | 15.61 | 15.64 | 15.51 | 15.62 | 159,530 | +0.04(+0.23%) |
Jun 03, 2021 | 15.47 | 15.61 | 15.45 | 15.58 | 195,211 | +0.06(+0.38%) |
Jun 02, 2021 | 15.55 | 15.56 | 15.47 | 15.53 | 193,809 | +0.02(+0.14%) |
Jun 01, 2021 | 15.37 | 15.52 | 15.36 | 15.50 | 372,408 | +0.19(+1.25%) |
May 28, 2021 | 15.31 | 15.33 | 15.20 | 15.31 | 151,564 | +0.06(+0.38%) |
May 27, 2021 | 15.17 | 15.26 | 15.17 | 15.25 | 123,956 | +0.14(+0.92%) |
May 26, 2021 | 15.01 | 15.14 | 14.93 | 15.12 | 182,058 | +0.18(+1.23%) |
May 25, 2021 | 15.18 | 15.27 | 14.93 | 14.93 | 211,945 | -0.23(-1.50%) |
May 24, 2021 | 15.22 | 15.22 | 15.09 | 15.16 | 191,867 | +0.02(+0.14%) |
May 21, 2021 | 15.18 | 15.20 | 15.10 | 15.14 | 154,272 | +0.07(+0.44%) |
May 20, 2021 | 15.09 | 15.13 | 14.98 | 15.07 | 154,109 | +0.03(+0.19%) |
May 19, 2021 | 14.88 | 15.05 | 14.77 | 15.04 | 159,874 | -0.01(-0.10%) |
May 18, 2021 | 15.12 | 15.20 | 15.05 | 15.06 | 153,980 | -0.06(-0.39%) |
May 17, 2021 | 15.01 | 15.13 | 14.91 | 15.12 | 507,315 | +0.09(+0.58%) |
May 14, 2021 | 14.96 | 15.05 | 14.90 | 15.03 | 181,834 | +0.19(+1.28%) |
May 13, 2021 | 14.45 | 14.87 | 14.45 | 14.84 | 244,885 | +0.44(+3.09%) |
May 12, 2021 | 14.86 | 14.92 | 14.37 | 14.39 | 492,846 | -0.44(-3.00%) |
May 11, 2021 | 14.94 | 14.95 | 14.73 | 14.84 | 316,793 | -0.19(-1.26%) |
May 10, 2021 | 15.15 | 15.24 | 15.02 | 15.03 | 312,990 | -0.08(-0.53%) |
May 07, 2021 | 15.01 | 15.12 | 14.98 | 15.11 | 223,027 | +0.08(+0.53%) |
May 06, 2021 | 15.04 | 15.04 | 14.85 | 15.03 | 159,558 | +0.04(+0.29%) |
May 05, 2021 | 14.88 | 15.00 | 14.79 | 14.99 | 179,241 | +0.15(+1.03%) |
May 04, 2021 | 14.90 | 14.91 | 14.72 | 14.83 | 256,520 | -0.04(-0.29%) |
May 03, 2021 | 14.93 | 14.97 | 14.84 | 14.88 | 187,751 | +0.07(+0.49%) |
Apr 30, 2021 | 14.93 | 14.93 | 14.78 | 14.80 | 121,227 | -0.12(-0.78%) |
Apr 29, 2021 | 14.96 | 14.96 | 14.82 | 14.92 | 167,982 | +0.07(+0.44%) |
Apr 28, 2021 | 14.87 | 14.87 | 14.78 | 14.85 | 170,102 | +0.07(+0.44%) |
Apr 27, 2021 | 14.70 | 14.81 | 14.70 | 14.79 | 110,594 | +0.09(+0.60%) |
Apr 26, 2021 | 14.72 | 14.82 | 14.69 | 14.70 | 174,400 | +0.03(+0.20%) |
Apr 23, 2021 | 14.46 | 14.72 | 14.46 | 14.67 | 202,960 | +0.22(+1.51%) |
Apr 22, 2021 | 14.64 | 14.64 | 14.44 | 14.45 | 147,021 | -0.13(-0.90%) |
Apr 21, 2021 | 14.39 | 14.58 | 14.29 | 14.58 | 171,642 | +0.22(+1.52%) |
Apr 20, 2021 | 14.58 | 14.58 | 14.29 | 14.37 | 356,199 | -0.20(-1.40%) |
Apr 19, 2021 | 14.72 | 14.73 | 14.53 | 14.57 | 210,875 | -0.08(-0.57%) |
Apr 16, 2021 | 14.65 | 14.72 | 14.63 | 14.65 | 201,233 | +0.04(+0.30%) |
Apr 15, 2021 | 14.70 | 14.70 | 14.54 | 14.61 | 244,650 | -0.02(-0.15%) |
Apr 14, 2021 | 14.57 | 14.75 | 14.57 | 14.63 | 188,870 | +0.07(+0.45%) |
Apr 13, 2021 | 14.70 | 14.70 | 14.52 | 14.57 | 162,267 | -0.12(-0.79%) |
Apr 12, 2021 | 14.60 | 14.70 | 14.60 | 14.68 | 216,935 | +0.10(+0.70%) |
Apr 09, 2021 | 14.57 | 14.60 | 14.55 | 14.58 | 143,856 | +0.01(+0.10%) |
Apr 08, 2021 | 14.54 | 14.57 | 14.45 | 14.57 | 125,817 | +0.04(+0.30%) |
Apr 07, 2021 | 14.54 | 14.55 | 14.49 | 14.52 | 188,743 | +0.04(+0.30%) |
Apr 06, 2021 | 14.49 | 14.52 | 14.45 | 14.48 | 269,384 | +0.02(+0.15%) |
Apr 05, 2021 | 14.46 | 14.49 | 14.41 | 14.46 | 357,615 | +0.05(+0.35%) |
Apr 01, 2021 | 14.28 | 14.41 | 14.19 | 14.41 | 259,024 | +0.19(+1.33%) |
Mar 31, 2021 | 14.32 | 14.34 | 14.22 | 14.22 | 306,987 | -0.09(-0.61%) |
Mar 30, 2021 | 14.17 | 14.33 | 14.14 | 14.30 | 156,152 | +0.17(+1.23%) |
Mar 29, 2021 | 14.25 | 14.32 | 14.08 | 14.13 | 212,054 | -0.14(-1.02%) |
Mar 26, 2021 | 14.24 | 14.28 | 14.09 | 14.28 | 267,438 | +0.16(+1.13%) |
Mar 25, 2021 | 13.92 | 14.16 | 13.72 | 14.12 | 259,940 | +0.22(+1.56%) |
Mar 24, 2021 | 14.07 | 14.25 | 13.89 | 13.90 | 259,335 | -0.04(-0.26%) |
Mar 23, 2021 | 14.24 | 14.25 | 13.88 | 13.94 | 181,109 | -0.30(-2.09%) |
Mar 22, 2021 | 14.37 | 14.37 | 14.16 | 14.23 | 220,761 | -0.06(-0.42%) |
Mar 19, 2021 | 14.19 | 14.40 | 14.07 | 14.29 | 193,872 | +0.10(+0.71%) |
Mar 18, 2021 | 14.54 | 14.54 | 14.15 | 14.19 | 385,974 | -0.27(-1.85%) |
Mar 17, 2021 | 14.33 | 14.47 | 14.30 | 14.46 | 313,727 | +0.14(+1.01%) |
Mar 16, 2021 | 14.47 | 14.47 | 14.23 | 14.31 | 308,559 | -0.15(-1.05%) |
Mar 15, 2021 | 14.36 | 14.47 | 14.26 | 14.47 | 330,508 | +0.19(+1.31%) |
Mar 12, 2021 | 14.23 | 14.33 | 14.22 | 14.28 | 241,162 | +0.13(+0.92%) |
Mar 11, 2021 | 14.17 | 14.19 | 14.06 | 14.15 | 305,363 | +0.07(+0.51%) |
Mar 10, 2021 | 13.84 | 14.11 | 13.84 | 14.08 | 433,202 | +0.27(+1.93%) |
Mar 09, 2021 | 13.91 | 13.93 | 13.71 | 13.81 | 179,698 | -0.02(-0.16%) |
Mar 08, 2021 | 13.73 | 13.90 | 13.65 | 13.83 | 377,345 | +0.27(+1.97%) |
Mar 05, 2021 | 13.63 | 13.64 | 13.13 | 13.56 | 381,088 | +0.12(+0.86%) |
Mar 04, 2021 | 13.71 | 13.79 | 13.27 | 13.45 | 263,723 | -0.26(-1.89%) |
Mar 03, 2021 | 13.64 | 13.90 | 13.64 | 13.71 | 225,687 | +0.09(+0.69%) |
Mar 02, 2021 | 13.59 | 13.70 | 13.53 | 13.61 | 206,062 | +0.05(+0.37%) |
Mar 01, 2021 | 13.46 | 13.67 | 13.46 | 13.56 | 244,106 | +0.25(+1.90%) |
Feb 26, 2021 | 13.35 | 13.48 | 13.17 | 13.31 | 166,969 | +0.03(+0.22%) |
Feb 25, 2021 | 13.60 | 13.73 | 13.25 | 13.28 | 271,184 | -0.31(-2.28%) |
Feb 24, 2021 | 13.37 | 13.60 | 13.30 | 13.59 | 360,919 | +0.34(+2.56%) |
Feb 23, 2021 | 13.33 | 13.37 | 13.10 | 13.25 | 236,778 | -0.06(-0.43%) |
Feb 22, 2021 | 13.20 | 13.36 | 13.17 | 13.31 | 296,535 | +0.15(+1.11%) |
Feb 19, 2021 | 12.99 | 13.18 | 12.99 | 13.17 | 253,532 | +0.20(+1.55%) |
Feb 18, 2021 | 13.04 | 13.10 | 12.92 | 12.96 | 212,327 | -0.11(-0.85%) |
Feb 17, 2021 | 13.15 | 13.20 | 13.01 | 13.08 | 397,046 | -0.08(-0.57%) |
Feb 16, 2021 | 13.09 | 13.20 | 13.06 | 13.15 | 290,104 | +0.15(+1.16%) |
Feb 12, 2021 | 12.89 | 13.03 | 12.89 | 13.00 | 368,927 | +0.09(+0.72%) |
Feb 11, 2021 | 12.99 | 13.04 | 12.80 | 12.91 | 210,259 | -0.01(-0.11%) |
Feb 10, 2021 | 12.83 | 12.97 | 12.81 | 12.92 | 223,775 | +0.14(+1.07%) |
Feb 09, 2021 | 12.82 | 12.82 | 12.69 | 12.79 | 210,126 | -0.01(-0.06%) |
Feb 08, 2021 | 12.73 | 12.81 | 12.72 | 12.79 | 198,888 | +0.09(+0.68%) |
Feb 05, 2021 | 12.64 | 12.73 | 12.62 | 12.71 | 245,998 | +0.15(+1.20%) |
Feb 04, 2021 | 12.42 | 12.59 | 12.41 | 12.56 | 232,787 | +0.18(+1.45%) |
Feb 03, 2021 | 12.34 | 12.41 | 12.31 | 12.38 | 155,167 | +0.04(+0.35%) |
Feb 02, 2021 | 12.21 | 12.38 | 12.20 | 12.33 | 187,435 | +0.18(+1.47%) |
Feb 01, 2021 | 12.08 | 12.20 | 11.93 | 12.15 | 692,955 | +0.18(+1.53%) |
Jan 29, 2021 | 12.17 | 12.21 | 11.91 | 11.97 | 352,462 | -0.26(-2.09%) |
Jan 28, 2021 | 12.18 | 12.29 | 12.16 | 12.23 | 172,123 | +0.07(+0.59%) |
Jan 27, 2021 | 12.28 | 12.34 | 12.15 | 12.15 | 193,257 | -0.27(-2.13%) |
Jan 26, 2021 | 12.43 | 12.47 | 12.40 | 12.42 | 100,308 | +0.04(+0.29%) |
Jan 25, 2021 | 12.39 | 12.46 | 12.28 | 12.38 | 112,453 | -0.01(-0.12%) |
Jan 22, 2021 | 12.31 | 12.40 | 12.25 | 12.40 | 203,998 | +0.03(+0.23%) |
Jan 21, 2021 | 12.42 | 12.46 | 12.34 | 12.37 | 261,196 | -0.06(-0.46%) |
Jan 20, 2021 | 12.36 | 12.44 | 12.34 | 12.43 | 147,664 | +0.08(+0.64%) |
Jan 19, 2021 | 12.39 | 12.39 | 12.27 | 12.35 | 186,855 | +0.04(+0.30%) |
Jan 15, 2021 | 12.30 | 12.35 | 12.21 | 12.31 | 196,157 | -0.05(-0.40%) |
Jan 14, 2021 | 12.18 | 12.38 | 12.18 | 12.36 | 208,217 | +0.19(+1.58%) |
Jan 13, 2021 | 12.18 | 12.20 | 12.12 | 12.17 | 124,475 | +0.03(+0.23%) |
Jan 12, 2021 | 12.14 | 12.19 | 12.10 | 12.14 | 168,018 | +0.06(+0.53%) |
Jan 11, 2021 | 12.03 | 12.14 | 12.03 | 12.08 | 144,739 | -0.02(-0.18%) |
Jan 08, 2021 | 12.11 | 12.17 | 11.96 | 12.10 | 144,167 | +0.01(+0.12%) |
Jan 07, 2021 | 12.17 | 12.17 | 12.06 | 12.08 | 166,899 | +0.04(+0.30%) |
Jan 06, 2021 | 11.81 | 12.16 | 11.81 | 12.05 | 308,886 | +0.38(+3.23%) |
Jan 05, 2021 | 11.59 | 11.76 | 11.59 | 11.67 | 164,429 | +0.09(+0.80%) |
Jan 04, 2021 | 11.88 | 11.88 | 11.47 | 11.58 | 305,194 | -0.21(-1.75%) |
Dec 31, 2020 | 11.79 | 11.79 | 11.79 | 144,626 | +0.09(+0.79%) | |
Dec 30, 2020 | 11.71 | 11.79 | 11.69 | 11.69 | 144,626 | +0.01(+0.12%) |
Dec 29, 2020 | 11.77 | 11.81 | 11.64 | 11.68 | 150,763 | -0.05(-0.42%) |
Dec 28, 2020 | 11.73 | 11.89 | 11.72 | 11.73 | 249,121 | +0.03(+0.23%) |
Dec 24, 2020 | 11.74 | 11.74 | 11.62 | 11.70 | 48,196 | -0.01(-0.10%) |
Dec 23, 2020 | 11.59 | 11.77 | 11.59 | 11.71 | 146,078 | +0.20(+1.73%) |
Dec 22, 2020 | 11.60 | 11.64 | 11.50 | 11.51 | 151,639 | -0.09(-0.74%) |
Dec 21, 2020 | 11.67 | 11.67 | 11.53 | 11.60 | 151,757 | -0.09(-0.75%) |
Dec 18, 2020 | 11.81 | 11.82 | 11.64 | 11.69 | 229,743 | -0.08(-0.72%) |
Dec 17, 2020 | 11.80 | 11.80 | 11.66 | 11.77 | 219,165 | +0.02(+0.15%) |
Dec 16, 2020 | 11.80 | 11.82 | 11.70 | 11.76 | 287,307 | -0.02(-0.18%) |
Dec 15, 2020 | 11.74 | 11.78 | 11.64 | 11.78 | 142,568 | +0.14(+1.22%) |
Dec 14, 2020 | 11.76 | 11.82 | 11.64 | 11.64 | 113,018 | -0.04(-0.36%) |
Dec 11, 2020 | 11.68 | 11.69 | 11.59 | 11.68 | 181,785 | +0.00(+0.00%) |
Dec 10, 2020 | 11.68 | 11.70 | 11.61 | 11.68 | 176,858 | -0.08(-0.66%) |
Dec 09, 2020 | 11.87 | 11.90 | 11.66 | 11.76 | 195,747 | -0.04(-0.36%) |
Dec 08, 2020 | 11.68 | 11.85 | 11.67 | 11.80 | 166,486 | +0.04(+0.30%) |
Dec 07, 2020 | 11.87 | 11.87 | 11.64 | 11.76 | 245,078 | -0.10(-0.83%) |
Dec 04, 2020 | 11.73 | 11.87 | 11.71 | 11.86 | 226,772 | +0.20(+1.70%) |
Dec 03, 2020 | 11.52 | 11.71 | 11.52 | 11.66 | 219,952 | +0.26(+2.29%) |
Dec 02, 2020 | 11.34 | 11.44 | 11.28 | 11.40 | 117,253 | +0.09(+0.81%) |
Dec 01, 2020 | 11.30 | 11.45 | 11.28 | 11.31 | 250,766 | +0.17(+1.52%) |
Nov 30, 2020 | 11.45 | 11.45 | 11.12 | 11.14 | 186,202 | -0.28(-2.47%) |
Nov 27, 2020 | 11.52 | 11.52 | 11.39 | 11.42 | 178,249 | -0.04(-0.37%) |
Nov 25, 2020 | 11.52 | 11.52 | 11.37 | 11.47 | 153,067 | -0.05(-0.46%) |
Nov 24, 2020 | 11.35 | 11.56 | 11.33 | 11.52 | 405,010 | +0.31(+2.74%) |
Nov 23, 2020 | 11.06 | 11.26 | 11.05 | 11.21 | 225,223 | +0.26(+2.42%) |
Nov 20, 2020 | 10.98 | 11.01 | 10.91 | 10.95 | 125,684 | -0.06(-0.52%) |
Nov 19, 2020 | 10.93 | 11.00 | 10.84 | 11.00 | 274,435 | +0.08(+0.77%) |
Nov 18, 2020 | 11.02 | 11.19 | 10.92 | 10.92 | 356,043 | -0.06(-0.51%) |
Nov 17, 2020 | 10.85 | 11.00 | 10.78 | 10.98 | 196,737 | +0.04(+0.39%) |
Nov 16, 2020 | 10.83 | 10.99 | 10.79 | 10.93 | 327,688 | +0.32(+3.04%) |
Nov 13, 2020 | 10.45 | 10.67 | 10.45 | 10.61 | 162,876 | +0.26(+2.51%) |
Nov 12, 2020 | 10.44 | 10.48 | 10.26 | 10.35 | 253,189 | -0.19(-1.80%) |
Nov 11, 2020 | 10.68 | 10.68 | 10.50 | 10.54 | 217,358 | -0.10(-0.92%) |
Nov 10, 2020 | 10.37 | 10.69 | 10.35 | 10.64 | 819,497 | +0.34(+3.27%) |
Nov 09, 2020 | 10.20 | 10.44 | 10.10 | 10.30 | 314,460 | +0.58(+5.99%) |
Nov 06, 2020 | 9.902 | 9.902 | 9.705 | 9.719 | 266,331 | -0.15(-1.49%) |
Nov 05, 2020 | 9.698 | 9.909 | 9.687 | 9.867 | 167,458 | +0.27(+2.85%) |
Nov 04, 2020 | 9.726 | 9.726 | 9.425 | 9.593 | 293,820 | -0.13(-1.37%) |
Nov 03, 2020 | 9.649 | 9.761 | 9.628 | 9.726 | 131,234 | +0.19(+1.99%) |
Nov 02, 2020 | 9.432 | 9.577 | 9.404 | 9.537 | 164,417 | +0.22(+2.41%) |
Oct 30, 2020 | 9.326 | 9.375 | 9.204 | 9.312 | 442,887 | -0.02(-0.22%) |
Oct 29, 2020 | 9.228 | 9.354 | 9.102 | 9.333 | 101,093 | +0.11(+1.14%) |
Oct 28, 2020 | 9.397 | 9.439 | 9.228 | 9.228 | 262,509 | -0.30(-3.17%) |
Oct 27, 2020 | 9.677 | 9.733 | 9.530 | 9.530 | 173,606 | -0.12(-1.24%) |
Oct 26, 2020 | 9.783 | 9.783 | 9.544 | 9.649 | 215,135 | -0.21(-2.17%) |
Oct 23, 2020 | 9.804 | 9.895 | 9.782 | 9.863 | 117,134 | +0.10(+1.04%) |
Oct 22, 2020 | 9.635 | 9.775 | 9.628 | 9.761 | 96,863 | +0.13(+1.38%) |
Oct 21, 2020 | 9.677 | 9.698 | 9.621 | 9.628 | 84,714 | -0.06(-0.58%) |
Oct 20, 2020 | 9.691 | 9.797 | 9.677 | 9.684 | 387,311 | +0.04(+0.36%) |
Oct 19, 2020 | 9.853 | 9.853 | 9.635 | 9.649 | 146,016 | -0.14(-1.40%) |
Oct 16, 2020 | 9.848 | 9.848 | 9.723 | 9.786 | 187,498 | -0.03(-0.35%) |
Oct 15, 2020 | 9.723 | 9.828 | 9.674 | 9.821 | 91,206 | +0.04(+0.43%) |
Oct 14, 2020 | 9.800 | 9.893 | 9.779 | 9.779 | 104,552 | +0.01(+0.14%) |
Oct 13, 2020 | 9.821 | 9.835 | 9.744 | 9.765 | 99,019 | -0.08(-0.85%) |
Oct 12, 2020 | 9.862 | 9.869 | 9.793 | 9.848 | 92,401 | +0.01(+0.07%) |
Oct 09, 2020 | 9.946 | 9.960 | 9.828 | 9.842 | 145,257 | -0.07(-0.70%) |
Oct 08, 2020 | 9.807 | 9.938 | 9.807 | 9.911 | 123,645 | +0.18(+1.82%) |
Oct 07, 2020 | 9.737 | 9.786 | 9.668 | 9.734 | 109,687 | +0.09(+0.90%) |
Oct 06, 2020 | 9.779 | 9.862 | 9.626 | 9.647 | 331,927 | -0.08(-0.86%) |
Oct 05, 2020 | 9.674 | 9.744 | 9.654 | 9.730 | 137,487 | +0.11(+1.16%) |
Oct 02, 2020 | 9.271 | 9.640 | 9.271 | 9.619 | 160,487 | +0.22(+2.29%) |