Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.17 | 13.24 | 13.03 | 13.17 | 219,506 | +0.06(+0.44%) |
Dec 30, 2021 | 13.05 | 13.33 | 13.05 | 13.11 | 216,001 | +0.06(+0.44%) |
Dec 29, 2021 | 12.99 | 13.17 | 12.81 | 13.05 | 204,160 | +0.05(+0.37%) |
Dec 28, 2021 | 13.10 | 13.26 | 12.98 | 13.00 | 114,621 | -0.19(-1.45%) |
Dec 27, 2021 | 13.11 | 13.30 | 12.83 | 13.20 | 144,276 | +0.04(+0.29%) |
Dec 23, 2021 | 13.30 | 13.41 | 13.09 | 13.16 | 192,462 | -0.11(-0.80%) |
Dec 22, 2021 | 12.85 | 13.29 | 12.85 | 13.26 | 222,908 | +0.29(+2.22%) |
Dec 21, 2021 | 12.63 | 13.14 | 12.63 | 12.98 | 354,294 | +0.43(+3.44%) |
Dec 20, 2021 | 12.44 | 12.55 | 12.00 | 12.54 | 234,673 | -0.09(-0.68%) |
Dec 17, 2021 | 12.52 | 12.85 | 12.43 | 12.63 | 931,298 | +0.05(+0.38%) |
Dec 16, 2021 | 12.75 | 12.77 | 12.47 | 12.58 | 274,478 | -0.07(-0.53%) |
Dec 15, 2021 | 12.61 | 12.66 | 12.00 | 12.65 | 360,878 | -0.02(-0.15%) |
Dec 14, 2021 | 12.33 | 12.92 | 12.32 | 12.67 | 503,994 | +0.32(+2.56%) |
Dec 13, 2021 | 12.27 | 12.46 | 11.95 | 12.35 | 336,074 | -0.12(-1.00%) |
Dec 10, 2021 | 12.57 | 12.57 | 12.38 | 12.48 | 278,698 | +0.00(+0.00%) |
Dec 09, 2021 | 12.41 | 12.59 | 12.26 | 12.48 | 277,370 | -0.12(-0.91%) |
Dec 08, 2021 | 12.19 | 12.62 | 12.12 | 12.59 | 401,322 | +0.43(+3.55%) |
Dec 07, 2021 | 12.45 | 12.48 | 12.06 | 12.16 | 191,318 | -0.12(-1.02%) |
Dec 06, 2021 | 11.85 | 12.48 | 11.85 | 12.28 | 242,450 | +0.64(+5.52%) |
Dec 03, 2021 | 11.81 | 11.88 | 11.47 | 11.64 | 204,783 | -0.12(-1.06%) |
Dec 02, 2021 | 11.39 | 11.88 | 11.23 | 11.77 | 376,421 | +0.52(+4.61%) |
Dec 01, 2021 | 11.77 | 11.85 | 11.16 | 11.25 | 450,649 | -0.18(-1.59%) |
Nov 30, 2021 | 11.56 | 11.67 | 11.41 | 11.43 | 372,845 | -0.39(-3.33%) |
Nov 29, 2021 | 11.66 | 11.85 | 11.37 | 11.82 | 344,082 | +0.20(+1.73%) |
Nov 26, 2021 | 11.68 | 11.86 | 10.95 | 11.62 | 521,794 | -0.66(-5.39%) |
Nov 24, 2021 | 11.98 | 12.33 | 11.96 | 12.28 | 260,681 | +0.20(+1.67%) |
Nov 23, 2021 | 12.04 | 12.27 | 11.97 | 12.08 | 248,776 | +0.21(+1.78%) |
Nov 22, 2021 | 12.03 | 12.24 | 11.87 | 11.87 | 412,300 | -0.18(-1.51%) |
Nov 19, 2021 | 11.80 | 12.10 | 11.54 | 12.05 | 350,083 | -0.03(-0.24%) |
Nov 18, 2021 | 12.46 | 12.11 | 12.00 | 12.08 | 201,864 | -0.24(-1.95%) |
Nov 17, 2021 | 12.27 | 12.34 | 12.12 | 12.32 | 348,036 | -0.01(-0.08%) |
Nov 16, 2021 | 12.48 | 12.48 | 12.23 | 12.33 | 238,120 | -0.17(-1.38%) |
Nov 15, 2021 | 12.40 | 12.51 | 12.37 | 12.51 | 134,573 | +0.09(+0.70%) |
Nov 12, 2021 | 12.57 | 12.58 | 12.35 | 12.42 | 151,280 | -0.10(-0.77%) |
Nov 11, 2021 | 12.79 | 12.79 | 12.46 | 12.51 | 116,665 | -0.28(-2.18%) |
Nov 10, 2021 | 12.84 | 12.79 | 205,436 | -0.12(-0.97%) | ||
Nov 09, 2021 | 13.28 | 13.28 | 12.83 | 12.92 | 271,941 | -0.08(-0.59%) |
Nov 08, 2021 | 13.44 | 13.44 | 12.88 | 12.99 | 159,349 | -0.36(-2.66%) |
Nov 05, 2021 | 13.09 | 13.44 | 13.05 | 13.35 | 256,707 | +0.62(+4.90%) |
Nov 04, 2021 | 13.03 | 13.23 | 12.58 | 12.73 | 189,410 | -0.22(-1.71%) |
Nov 03, 2021 | 12.68 | 12.99 | 12.68 | 12.95 | 246,485 | +0.31(+2.43%) |
Nov 02, 2021 | 12.63 | 12.84 | 12.59 | 12.64 | 146,671 | -0.08(-0.60%) |
Nov 01, 2021 | 12.17 | 12.79 | 12.43 | 12.72 | 337,282 | +0.54(+4.41%) |
Oct 29, 2021 | 12.21 | 12.33 | 12.07 | 12.18 | 424,048 | -0.05(-0.39%) |
Oct 28, 2021 | 12.19 | 12.28 | 12.03 | 12.23 | 181,778 | +0.13(+1.11%) |
Oct 27, 2021 | 12.07 | 12.20 | 11.96 | 12.09 | 192,661 | +0.03(+0.24%) |
Oct 26, 2021 | 12.21 | 12.06 | 258,152 | -0.09(-0.71%) | ||
Oct 25, 2021 | 11.85 | 12.22 | 11.73 | 12.15 | 273,408 | +0.17(+1.44%) |
Oct 22, 2021 | 12.10 | 12.18 | 11.94 | 11.98 | 202,768 | -0.08(-0.64%) |
Oct 21, 2021 | 11.92 | 12.22 | 11.83 | 12.05 | 342,412 | +0.17(+1.45%) |
Oct 20, 2021 | 11.93 | 11.94 | 11.75 | 11.88 | 236,848 | -0.06(-0.48%) |
Oct 19, 2021 | 12.33 | 12.35 | 11.94 | 11.94 | 246,270 | -0.39(-3.19%) |
Oct 18, 2021 | 12.09 | 12.40 | 12.09 | 12.33 | 372,012 | +0.15(+1.26%) |
Oct 15, 2021 | 12.24 | 12.44 | 12.14 | 12.18 | 363,132 | +0.16(+1.36%) |
Oct 14, 2021 | 11.81 | 12.02 | 11.66 | 12.02 | 421,664 | +0.26(+2.20%) |
Oct 13, 2021 | 11.82 | 11.84 | 11.58 | 11.76 | 226,340 | -0.08(-0.65%) |
Oct 12, 2021 | 11.73 | 11.93 | 11.71 | 11.83 | 176,150 | +0.08(+0.65%) |
Oct 11, 2021 | 11.80 | 11.94 | 11.69 | 11.76 | 130,586 | -0.11(-0.89%) |
Oct 08, 2021 | 11.90 | 12.00 | 11.79 | 11.86 | 175,957 | -0.12(-0.96%) |
Oct 07, 2021 | 12.09 | 12.17 | 11.97 | 11.98 | 165,136 | +0.00(+0.00%) |
Oct 06, 2021 | 11.82 | 11.98 | 11.65 | 11.98 | 279,153 | -0.02(-0.16%) |
Oct 05, 2021 | 12.03 | 12.04 | 11.87 | 12.00 | 163,554 | -0.04(-0.32%) |
Oct 04, 2021 | 12.29 | 12.38 | 11.93 | 12.03 | 231,222 | -0.20(-1.65%) |
Oct 01, 2021 | 11.89 | 12.29 | 11.86 | 12.24 | 316,390 | +0.48(+4.08%) |
Sep 30, 2021 | 11.93 | 12.03 | 11.63 | 11.76 | 442,548 | -0.13(-1.13%) |
Sep 29, 2021 | 12.00 | 12.04 | 11.81 | 11.89 | 140,533 | -0.09(-0.72%) |
Sep 28, 2021 | 12.03 | 12.22 | 11.93 | 11.98 | 191,703 | -0.09(-0.72%) |
Sep 27, 2021 | 12.07 | 12.42 | 12.05 | 12.06 | 375,139 | +0.11(+0.88%) |
Sep 24, 2021 | 11.94 | 12.14 | 11.92 | 11.96 | 264,408 | -0.13(-1.11%) |
Sep 23, 2021 | 12.18 | 12.22 | 12.06 | 12.09 | 239,950 | +0.11(+0.88%) |
Sep 22, 2021 | 12.07 | 12.39 | 11.98 | 11.99 | 234,080 | -0.05(-0.40%) |
Sep 21, 2021 | 11.76 | 12.05 | 11.69 | 12.03 | 293,037 | +0.36(+3.04%) |
Sep 20, 2021 | 11.40 | 11.79 | 11.32 | 11.68 | 499,052 | +0.01(+0.08%) |
Sep 17, 2021 | 11.68 | 11.77 | 11.53 | 11.67 | 1,524,064 | +0.04(+0.33%) |
Sep 16, 2021 | 11.63 | 11.69 | 11.54 | 11.63 | 335,873 | +0.00(+0.00%) |
Sep 15, 2021 | 11.58 | 11.75 | 11.51 | 11.63 | 377,612 | +0.08(+0.66%) |
Sep 14, 2021 | 11.85 | 11.85 | 11.50 | 11.56 | 386,880 | -0.18(-1.55%) |
Sep 13, 2021 | 11.34 | 11.81 | 11.23 | 11.74 | 442,716 | +0.57(+5.07%) |
Sep 10, 2021 | 11.36 | 11.36 | 11.11 | 11.17 | 256,078 | -0.11(-0.94%) |
Sep 09, 2021 | 11.32 | 11.44 | 11.21 | 11.28 | 236,594 | -0.12(-1.01%) |
Sep 08, 2021 | 11.46 | 11.56 | 11.18 | 11.39 | 233,532 | -0.10(-0.84%) |
Sep 07, 2021 | 11.38 | 11.56 | 11.26 | 11.49 | 278,369 | +0.08(+0.67%) |
Sep 03, 2021 | 11.86 | 11.86 | 11.32 | 11.41 | 221,071 | -0.38(-3.25%) |
Sep 02, 2021 | 11.86 | 12.00 | 11.74 | 11.79 | 259,231 | -0.03(-0.24%) |
Sep 01, 2021 | 11.71 | 11.87 | 11.55 | 11.82 | 378,038 | +0.31(+2.67%) |
Aug 31, 2021 | 11.51 | 11.64 | 11.37 | 11.52 | 359,058 | +0.04(+0.33%) |
Aug 30, 2021 | 11.57 | 11.57 | 11.26 | 11.48 | 238,878 | -0.10(-0.83%) |
Aug 27, 2021 | 11.25 | 11.67 | 11.25 | 11.57 | 279,813 | +0.36(+3.17%) |
Aug 26, 2021 | 11.26 | 11.43 | 11.18 | 11.22 | 245,835 | -0.12(-1.02%) |
Aug 25, 2021 | 11.26 | 11.45 | 11.13 | 11.33 | 154,787 | +0.05(+0.42%) |
Aug 24, 2021 | 11.06 | 11.32 | 11.06 | 11.29 | 214,866 | +0.26(+2.35%) |
Aug 23, 2021 | 11.04 | 11.16 | 10.90 | 11.03 | 133,568 | +0.12(+1.14%) |
Aug 20, 2021 | 10.78 | 11.03 | 10.61 | 10.90 | 225,968 | +0.12(+1.07%) |
Aug 19, 2021 | 10.74 | 10.87 | 10.59 | 10.79 | 448,184 | -0.19(-1.75%) |
Aug 18, 2021 | 10.89 | 11.08 | 10.73 | 10.98 | 289,344 | +0.11(+0.97%) |
Aug 17, 2021 | 10.85 | 10.92 | 10.67 | 10.87 | 286,264 | -0.24(-2.16%) |
Aug 16, 2021 | 10.99 | 11.17 | 10.83 | 11.11 | 363,377 | -0.12(-1.11%) |
Aug 13, 2021 | 11.33 | 11.33 | 11.06 | 11.24 | 132,877 | -0.07(-0.59%) |
Aug 12, 2021 | 11.36 | 11.41 | 11.17 | 11.31 | 135,708 | -0.16(-1.42%) |
Aug 11, 2021 | 11.25 | 11.49 | 11.18 | 11.47 | 157,849 | +0.21(+1.88%) |
Aug 10, 2021 | 10.99 | 11.32 | 10.92 | 11.26 | 152,709 | +0.25(+2.27%) |
Aug 09, 2021 | 11.32 | 11.32 | 10.86 | 11.01 | 199,130 | -0.37(-3.29%) |
Aug 06, 2021 | 11.45 | 11.56 | 11.32 | 11.38 | 216,992 | +0.17(+1.54%) |
Aug 05, 2021 | 10.76 | 11.28 | 10.75 | 11.21 | 172,686 | +0.54(+5.04%) |
Aug 04, 2021 | 11.49 | 11.75 | 10.56 | 10.67 | 344,550 | -0.33(-2.97%) |
Aug 03, 2021 | 11.11 | 11.48 | 10.62 | 11.00 | 514,397 | -0.33(-2.88%) |
Aug 02, 2021 | 11.80 | 12.15 | 11.24 | 11.32 | 534,574 | -0.46(-3.91%) |
Jul 30, 2021 | 11.80 | 11.96 | 11.66 | 11.79 | 357,068 | -0.05(-0.41%) |
Jul 29, 2021 | 11.76 | 11.98 | 11.66 | 11.83 | 238,272 | +0.27(+2.32%) |
Jul 28, 2021 | 11.60 | 11.74 | 11.20 | 11.56 | 196,144 | +0.10(+0.84%) |
Jul 27, 2021 | 11.52 | 11.75 | 11.44 | 11.47 | 217,543 | -0.14(-1.24%) |
Jul 26, 2021 | 11.36 | 11.64 | 11.25 | 11.61 | 291,083 | +0.34(+2.98%) |
Jul 23, 2021 | 11.57 | 11.61 | 11.16 | 11.28 | 219,428 | -0.25(-2.16%) |
Jul 22, 2021 | 11.67 | 11.76 | 11.29 | 11.53 | 295,021 | -0.25(-2.12%) |
Jul 21, 2021 | 11.56 | 11.96 | 11.56 | 11.78 | 211,088 | +0.38(+3.37%) |
Jul 20, 2021 | 11.10 | 11.66 | 10.95 | 11.39 | 329,763 | +0.37(+3.40%) |
Jul 19, 2021 | 11.14 | 11.27 | 10.72 | 11.02 | 454,252 | -0.49(-4.25%) |
Jul 16, 2021 | 12.02 | 12.03 | 11.50 | 11.51 | 280,611 | -0.36(-3.07%) |
Jul 15, 2021 | 11.77 | 12.01 | 11.71 | 11.87 | 162,289 | -0.05(-0.40%) |
Jul 14, 2021 | 11.99 | 12.24 | 11.83 | 11.92 | 155,230 | +0.06(+0.49%) |
Jul 13, 2021 | 11.93 | 12.16 | 11.71 | 11.86 | 223,507 | -0.30(-2.45%) |
Jul 12, 2021 | 11.83 | 12.22 | 11.79 | 12.16 | 182,166 | +0.21(+1.77%) |
Jul 09, 2021 | 11.73 | 11.96 | 11.71 | 11.95 | 255,080 | +0.49(+4.27%) |
Jul 08, 2021 | 11.26 | 11.64 | 10.91 | 11.46 | 326,888 | -0.09(-0.75%) |
Jul 07, 2021 | 11.66 | 11.76 | 11.42 | 11.55 | 291,502 | -0.12(-0.99%) |
Jul 06, 2021 | 12.19 | 12.19 | 11.64 | 11.66 | 444,868 | -0.50(-4.10%) |
Jul 02, 2021 | 12.50 | 12.53 | 12.16 | 12.16 | 179,682 | -0.36(-2.91%) |
Jul 01, 2021 | 12.46 | 12.62 | 12.38 | 12.52 | 287,197 | +0.17(+1.40%) |
Jun 30, 2021 | 12.05 | 12.46 | 12.03 | 12.35 | 280,176 | +0.25(+2.06%) |
Jun 29, 2021 | 12.29 | 12.40 | 12.07 | 12.10 | 135,240 | -0.20(-1.64%) |
Jun 28, 2021 | 12.75 | 12.75 | 11.98 | 12.30 | 403,589 | -0.52(-4.04%) |
Jun 25, 2021 | 13.09 | 13.14 | 12.80 | 12.82 | 492,512 | -0.21(-1.62%) |
Jun 24, 2021 | 13.06 | 13.12 | 12.83 | 13.03 | 308,831 | -0.02(-0.15%) |
Jun 23, 2021 | 12.97 | 13.17 | 12.97 | 13.05 | 274,223 | +0.09(+0.67%) |
Jun 22, 2021 | 12.88 | 13.01 | 12.80 | 12.97 | 183,323 | +0.01(+0.07%) |
Jun 21, 2021 | 12.58 | 12.96 | 12.52 | 12.96 | 248,816 | +0.51(+4.09%) |
Jun 18, 2021 | 12.76 | 12.89 | 12.39 | 12.45 | 603,020 | -0.60(-4.63%) |
Jun 17, 2021 | 13.41 | 13.50 | 12.88 | 13.05 | 217,258 | -0.31(-2.30%) |
Jun 16, 2021 | 13.33 | 13.50 | 13.22 | 13.36 | 226,915 | +0.03(+0.22%) |
Jun 15, 2021 | 13.35 | 13.41 | 13.22 | 13.33 | 222,312 | +0.09(+0.65%) |
Jun 14, 2021 | 13.29 | 13.46 | 13.15 | 13.24 | 166,438 | -0.06(-0.43%) |
Jun 11, 2021 | 13.15 | 13.33 | 13.13 | 13.30 | 167,024 | +0.14(+1.09%) |
Jun 10, 2021 | 13.42 | 13.43 | 13.07 | 13.16 | 202,791 | -0.21(-1.58%) |
Jun 09, 2021 | 13.42 | 13.49 | 13.30 | 13.37 | 295,549 | -0.04(-0.29%) |
Jun 08, 2021 | 13.29 | 13.51 | 13.14 | 13.41 | 257,069 | +0.14(+1.08%) |
Jun 07, 2021 | 13.05 | 13.39 | 13.05 | 13.26 | 194,228 | +0.28(+2.14%) |
Jun 04, 2021 | 13.15 | 13.20 | 12.93 | 12.99 | 178,068 | +0.10(+0.74%) |
Jun 03, 2021 | 12.85 | 12.97 | 12.76 | 12.89 | 233,073 | -0.09(-0.67%) |
Jun 02, 2021 | 13.00 | 13.09 | 12.93 | 12.98 | 163,137 | +0.02(+0.15%) |
Jun 01, 2021 | 12.71 | 13.04 | 12.64 | 12.96 | 248,376 | +0.32(+2.51%) |
May 28, 2021 | 12.79 | 12.81 | 12.54 | 12.64 | 129,143 | -0.07(-0.53%) |
May 27, 2021 | 12.81 | 12.82 | 12.57 | 12.71 | 183,715 | +0.05(+0.38%) |
May 26, 2021 | 12.33 | 12.70 | 12.24 | 12.66 | 163,384 | +0.39(+3.21%) |
May 25, 2021 | 12.52 | 12.80 | 12.27 | 12.27 | 184,352 | -0.16(-1.31%) |
May 24, 2021 | 12.48 | 12.59 | 12.24 | 12.43 | 206,711 | +0.10(+0.78%) |
May 21, 2021 | 12.50 | 12.50 | 12.27 | 12.33 | 174,802 | +0.04(+0.31%) |
May 20, 2021 | 12.29 | 12.29 | 11.90 | 12.29 | 269,742 | -0.06(-0.47%) |
May 19, 2021 | 12.27 | 12.40 | 12.01 | 12.35 | 251,971 | -0.13(-1.08%) |
May 18, 2021 | 12.49 | 12.70 | 12.45 | 12.49 | 202,111 | +0.03(+0.23%) |
May 17, 2021 | 12.35 | 12.48 | 12.10 | 12.46 | 184,815 | +0.01(+0.08%) |
May 14, 2021 | 12.19 | 12.57 | 12.19 | 12.45 | 187,238 | +0.37(+3.10%) |
May 13, 2021 | 12.18 | 12.64 | 11.80 | 12.07 | 450,735 | +0.47(+4.05%) |
May 12, 2021 | 11.95 | 12.06 | 11.58 | 11.60 | 392,414 | -0.46(-3.82%) |
May 11, 2021 | 12.09 | 12.18 | 11.87 | 12.06 | 233,735 | -0.16(-1.33%) |
May 10, 2021 | 12.83 | 12.91 | 12.22 | 12.23 | 283,084 | -0.57(-4.43%) |
May 07, 2021 | 12.36 | 12.91 | 12.19 | 12.79 | 206,993 | +0.59(+4.80%) |
May 06, 2021 | 12.47 | 12.60 | 11.94 | 12.21 | 294,942 | -0.25(-2.00%) |
May 05, 2021 | 12.86 | 13.03 | 12.42 | 12.46 | 284,372 | -0.43(-3.35%) |
May 04, 2021 | 13.60 | 13.60 | 12.79 | 12.89 | 323,868 | -0.90(-6.54%) |
May 03, 2021 | 13.53 | 13.84 | 13.47 | 13.79 | 430,126 | +0.48(+3.60%) |
Apr 30, 2021 | 13.22 | 13.33 | 13.03 | 13.31 | 237,568 | -0.07(-0.50%) |
Apr 29, 2021 | 13.37 | 13.62 | 13.20 | 13.38 | 189,012 | +0.15(+1.16%) |
Apr 28, 2021 | 13.11 | 13.39 | 12.99 | 13.22 | 199,778 | +0.20(+1.55%) |
Apr 27, 2021 | 12.96 | 13.13 | 12.83 | 13.02 | 143,879 | +0.02(+0.15%) |
Apr 26, 2021 | 13.05 | 13.34 | 12.94 | 13.00 | 297,834 | +0.04(+0.30%) |
Apr 23, 2021 | 12.70 | 13.07 | 12.68 | 12.97 | 263,200 | +0.26(+2.04%) |
Apr 22, 2021 | 12.82 | 13.03 | 12.59 | 12.71 | 255,070 | +0.07(+0.53%) |
Apr 21, 2021 | 12.34 | 12.78 | 12.11 | 12.64 | 246,368 | +0.27(+2.17%) |
Apr 20, 2021 | 12.63 | 12.64 | 12.22 | 12.37 | 265,902 | -0.40(-3.16%) |
Apr 19, 2021 | 12.91 | 12.97 | 12.69 | 12.77 | 372,832 | -0.25(-1.92%) |
Apr 16, 2021 | 13.05 | 13.15 | 12.88 | 13.02 | 327,698 | +0.12(+0.89%) |
Apr 15, 2021 | 13.01 | 13.22 | 12.81 | 12.91 | 301,949 | -0.09(-0.66%) |
Apr 14, 2021 | 12.84 | 13.32 | 12.84 | 12.99 | 229,608 | +0.21(+1.65%) |
Apr 13, 2021 | 12.71 | 12.91 | 12.55 | 12.78 | 218,075 | -0.11(-0.82%) |
Apr 12, 2021 | 12.84 | 12.94 | 12.58 | 12.89 | 187,815 | -0.02(-0.15%) |
Apr 09, 2021 | 13.10 | 13.10 | 12.75 | 12.91 | 156,399 | -0.10(-0.74%) |
Apr 08, 2021 | 13.01 | 13.02 | 12.73 | 13.00 | 163,041 | -0.08(-0.59%) |
Apr 07, 2021 | 13.18 | 13.20 | 12.85 | 13.08 | 162,973 | -0.02(-0.15%) |
Apr 06, 2021 | 13.03 | 13.20 | 12.88 | 13.10 | 209,190 | +0.12(+0.96%) |
Apr 05, 2021 | 13.22 | 13.34 | 12.89 | 12.98 | 270,981 | -0.11(-0.81%) |
Apr 01, 2021 | 12.74 | 13.15 | 12.54 | 13.08 | 255,281 | +0.45(+3.57%) |
Mar 31, 2021 | 13.14 | 13.18 | 12.63 | 12.63 | 543,166 | -0.46(-3.52%) |
Mar 30, 2021 | 12.95 | 13.31 | 12.95 | 13.09 | 328,789 | +0.16(+1.26%) |
Mar 29, 2021 | 13.29 | 13.53 | 12.93 | 12.93 | 264,309 | -0.49(-3.65%) |
Mar 26, 2021 | 13.58 | 13.66 | 13.24 | 13.42 | 303,003 | +0.06(+0.43%) |
Mar 25, 2021 | 12.73 | 13.56 | 12.43 | 13.36 | 650,409 | +0.60(+4.74%) |
Mar 24, 2021 | 12.87 | 13.40 | 12.66 | 12.75 | 554,888 | +0.05(+0.38%) |
Mar 23, 2021 | 13.16 | 13.39 | 12.65 | 12.71 | 448,474 | -0.60(-4.47%) |
Mar 22, 2021 | 13.46 | 13.55 | 12.86 | 13.30 | 940,198 | -0.26(-1.91%) |
Mar 19, 2021 | 13.46 | 13.68 | 13.21 | 13.56 | 977,260 | +0.06(+0.43%) |
Mar 18, 2021 | 13.89 | 14.10 | 13.41 | 13.50 | 410,374 | -0.38(-2.76%) |
Mar 17, 2021 | 13.68 | 13.96 | 13.55 | 13.89 | 210,395 | +0.24(+1.76%) |
Mar 16, 2021 | 14.03 | 14.10 | 13.61 | 13.65 | 342,811 | -0.43(-3.07%) |
Mar 15, 2021 | 13.76 | 14.35 | 13.76 | 14.08 | 791,452 | +0.29(+2.09%) |
Mar 12, 2021 | 13.74 | 13.98 | 13.51 | 13.79 | 297,377 | +0.09(+0.63%) |
Mar 11, 2021 | 13.77 | 13.93 | 13.46 | 13.70 | 290,241 | +0.03(+0.21%) |
Mar 10, 2021 | 13.43 | 13.82 | 13.43 | 13.68 | 337,153 | +0.24(+1.79%) |
Mar 09, 2021 | 13.72 | 13.72 | 13.06 | 13.44 | 466,386 | -0.19(-1.41%) |
Mar 08, 2021 | 13.21 | 13.84 | 13.16 | 13.63 | 366,474 | +0.52(+3.95%) |
Mar 05, 2021 | 13.45 | 13.45 | 12.45 | 13.11 | 364,583 | -0.12(-0.87%) |
Mar 04, 2021 | 13.58 | 13.72 | 12.92 | 13.22 | 517,721 | -0.30(-2.20%) |
Mar 03, 2021 | 13.09 | 13.77 | 13.09 | 13.52 | 440,787 | +0.59(+4.52%) |
Mar 02, 2021 | 13.21 | 13.21 | 12.65 | 12.94 | 217,221 | -0.30(-2.25%) |
Mar 01, 2021 | 13.85 | 13.87 | 13.11 | 13.23 | 289,238 | -0.13(-1.01%) |
Feb 26, 2021 | 13.10 | 13.75 | 12.89 | 13.37 | 476,074 | +0.30(+2.28%) |
Feb 25, 2021 | 13.52 | 13.59 | 12.99 | 13.07 | 456,624 | -0.27(-2.01%) |
Feb 24, 2021 | 12.79 | 13.51 | 12.79 | 13.34 | 664,016 | +0.58(+4.51%) |
Feb 23, 2021 | 12.73 | 12.97 | 12.42 | 12.76 | 321,241 | -0.04(-0.30%) |
Feb 22, 2021 | 12.08 | 13.03 | 12.08 | 12.80 | 296,266 | +0.64(+5.29%) |
Feb 19, 2021 | 11.87 | 12.35 | 11.79 | 12.16 | 331,970 | +0.37(+3.18%) |
Feb 18, 2021 | 11.57 | 11.84 | 11.56 | 11.79 | 230,168 | +0.11(+0.90%) |
Feb 17, 2021 | 11.75 | 11.88 | 11.55 | 11.68 | 225,479 | -0.16(-1.38%) |
Feb 16, 2021 | 11.72 | 11.98 | 11.56 | 11.84 | 339,002 | +0.12(+1.07%) |
Feb 12, 2021 | 11.72 | 11.85 | 11.55 | 11.72 | 155,773 | -0.05(-0.41%) |
Feb 11, 2021 | 11.52 | 11.95 | 11.46 | 11.77 | 261,977 | +0.33(+2.85%) |
Feb 10, 2021 | 11.32 | 11.69 | 11.28 | 11.44 | 156,846 | +0.16(+1.45%) |
Feb 09, 2021 | 11.52 | 11.52 | 11.25 | 11.28 | 224,760 | -0.24(-2.08%) |
Feb 08, 2021 | 11.40 | 11.64 | 11.32 | 11.52 | 246,864 | +0.20(+1.78%) |
Feb 05, 2021 | 11.50 | 11.56 | 11.19 | 11.32 | 359,269 | -0.05(-0.42%) |
Feb 04, 2021 | 10.89 | 11.42 | 10.88 | 11.36 | 481,502 | +0.44(+4.04%) |
Feb 03, 2021 | 10.81 | 11.10 | 10.69 | 10.92 | 144,340 | +0.00(+0.00%) |
Feb 02, 2021 | 10.76 | 11.01 | 10.58 | 10.92 | 202,401 | +0.36(+3.36%) |
Feb 01, 2021 | 10.55 | 10.62 | 10.13 | 10.57 | 294,353 | +0.29(+2.80%) |
Jan 29, 2021 | 11.00 | 11.00 | 10.28 | 10.28 | 366,876 | -0.72(-6.54%) |
Jan 28, 2021 | 10.51 | 11.30 | 10.43 | 11.00 | 307,926 | +0.56(+5.33%) |
Jan 27, 2021 | 10.42 | 10.65 | 10.27 | 10.44 | 448,311 | -0.29(-2.68%) |
Jan 26, 2021 | 11.15 | 11.30 | 10.72 | 10.73 | 295,828 | -0.33(-2.95%) |
Jan 25, 2021 | 10.88 | 11.26 | 10.76 | 11.06 | 307,501 | -0.09(-0.78%) |
Jan 22, 2021 | 10.94 | 11.14 | 10.69 | 11.14 | 331,762 | +0.10(+0.87%) |
Jan 21, 2021 | 11.52 | 11.61 | 11.04 | 11.05 | 276,903 | -0.52(-4.48%) |
Jan 20, 2021 | 11.57 | 11.73 | 11.47 | 11.56 | 269,189 | -0.07(-0.58%) |
Jan 19, 2021 | 11.86 | 11.89 | 11.55 | 11.63 | 286,861 | -0.08(-0.66%) |
Jan 15, 2021 | 11.81 | 11.83 | 11.47 | 11.71 | 334,992 | -0.31(-2.56%) |
Jan 14, 2021 | 11.98 | 12.36 | 11.98 | 12.02 | 528,054 | +0.18(+1.54%) |
Jan 13, 2021 | 11.47 | 11.90 | 11.47 | 11.83 | 381,317 | +0.32(+2.75%) |
Jan 12, 2021 | 11.23 | 11.93 | 11.16 | 11.52 | 334,312 | +0.28(+2.48%) |
Jan 11, 2021 | 11.03 | 11.25 | 10.64 | 11.24 | 311,938 | +0.00(+0.00%) |
Jan 08, 2021 | 11.29 | 11.29 | 11.00 | 11.24 | 271,953 | -0.05(-0.43%) |
Jan 07, 2021 | 11.47 | 11.47 | 11.13 | 11.29 | 382,367 | -0.16(-1.42%) |
Jan 06, 2021 | 10.68 | 11.59 | 10.33 | 11.45 | 643,603 | +1.24(+12.12%) |
Jan 05, 2021 | 10.01 | 10.41 | 10.01 | 10.21 | 240,907 | +0.17(+1.72%) |