Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.38 | 12.41 | 12.16 | 12.28 | 8,193,014 | -0.17(-1.34%) |
Nov 29, 2021 | 12.60 | 12.61 | 12.40 | 12.45 | 5,773,852 | -0.05(-0.40%) |
Nov 26, 2021 | 12.50 | 12.53 | 12.37 | 12.50 | 6,575,301 | -0.33(-2.54%) |
Nov 24, 2021 | 12.85 | 12.90 | 12.77 | 12.83 | 5,748,381 | +0.04(+0.30%) |
Nov 23, 2021 | 12.71 | 12.81 | 12.71 | 12.79 | 6,469,673 | -0.04(-0.32%) |
Nov 22, 2021 | 12.72 | 13.09 | 12.69 | 12.83 | 6,529,453 | +0.29(+2.33%) |
Nov 19, 2021 | 12.61 | 12.62 | 12.52 | 12.54 | 6,090,109 | -0.18(-1.40%) |
Nov 18, 2021 | 12.79 | 12.72 | 12.70 | 12.72 | 5,733,241 | +0.00(+0.00%) |
Nov 17, 2021 | 12.65 | 12.74 | 12.55 | 12.72 | 8,935,381 | -0.32(-2.48%) |
Nov 16, 2021 | 13.19 | 13.23 | 12.96 | 13.04 | 6,138,386 | +0.58(+4.68%) |
Nov 15, 2021 | 12.44 | 12.48 | 12.37 | 12.46 | 4,034,447 | -0.07(-0.58%) |
Nov 12, 2021 | 12.55 | 12.58 | 12.50 | 12.53 | 5,607,300 | +0.01(+0.06%) |
Nov 11, 2021 | 12.50 | 12.59 | 12.48 | 12.52 | 4,410,732 | +0.16(+1.31%) |
Nov 10, 2021 | 12.43 | 12.36 | 5,562,889 | -0.09(-0.72%) | ||
Nov 09, 2021 | 12.55 | 12.56 | 12.40 | 12.45 | 5,199,163 | +0.06(+0.52%) |
Nov 08, 2021 | 12.36 | 12.41 | 12.32 | 12.38 | 4,950,377 | +0.11(+0.92%) |
Nov 05, 2021 | 12.22 | 12.43 | 12.21 | 12.27 | 6,438,811 | +0.05(+0.40%) |
Nov 04, 2021 | 12.06 | 12.42 | 11.88 | 12.22 | 21,502,158 | +0.19(+1.62%) |
Nov 03, 2021 | 11.95 | 12.10 | 11.92 | 12.03 | 9,082,530 | -0.13(-1.07%) |
Nov 02, 2021 | 12.31 | 12.31 | 12.08 | 12.16 | 10,333,387 | -0.15(-1.25%) |
Nov 01, 2021 | 12.15 | 12.32 | 12.24 | 12.31 | 7,139,854 | +0.20(+1.67%) |
Oct 29, 2021 | 12.21 | 12.25 | 12.09 | 12.11 | 8,560,135 | -0.23(-1.84%) |
Oct 28, 2021 | 12.44 | 12.33 | 6,062,142 | -0.28(-2.18%) | ||
Oct 27, 2021 | 12.66 | 12.70 | 12.58 | 12.61 | 4,450,405 | -0.07(-0.57%) |
Oct 26, 2021 | 12.74 | 12.67 | 12.68 | 5,709,591 | +0.14(+1.10%) | |
Oct 25, 2021 | 12.63 | 12.63 | 12.50 | 12.55 | 3,099,098 | +0.01(+0.06%) |
Oct 22, 2021 | 12.48 | 12.62 | 12.54 | 4,144,860 | -0.02(-0.19%) | |
Oct 21, 2021 | 12.59 | 12.67 | 12.50 | 12.56 | 6,506,689 | -0.11(-0.89%) |
Oct 20, 2021 | 12.54 | 12.75 | 12.53 | 12.67 | 3,903,677 | +0.28(+2.22%) |
Oct 19, 2021 | 12.35 | 12.42 | 12.34 | 12.40 | 3,304,719 | +0.04(+0.33%) |
Oct 18, 2021 | 12.32 | 12.37 | 12.25 | 12.36 | 5,747,425 | -0.05(-0.39%) |
Oct 15, 2021 | 12.45 | 12.51 | 12.40 | 12.41 | 3,335,652 | -0.04(-0.33%) |
Oct 14, 2021 | 12.51 | 12.53 | 12.44 | 12.45 | 2,970,565 | +0.09(+0.72%) |
Oct 13, 2021 | 12.35 | 12.38 | 12.28 | 12.36 | 5,910,631 | +0.02(+0.13%) |
Oct 12, 2021 | 12.38 | 12.41 | 12.32 | 12.34 | 6,714,991 | -0.02(-0.13%) |
Oct 11, 2021 | 12.46 | 12.54 | 12.36 | 12.36 | 4,247,424 | -0.14(-1.10%) |
Oct 08, 2021 | 12.57 | 12.61 | 12.47 | 12.50 | 3,800,908 | +0.01(+0.06%) |
Oct 07, 2021 | 12.59 | 12.70 | 12.49 | 12.49 | 3,924,669 | -0.03(-0.26%) |
Oct 06, 2021 | 12.50 | 12.56 | 12.40 | 12.52 | 4,051,069 | -0.28(-2.15%) |
Oct 05, 2021 | 12.82 | 12.89 | 12.76 | 12.80 | 3,824,766 | +0.05(+0.38%) |
Oct 04, 2021 | 12.72 | 12.89 | 12.68 | 12.75 | 4,498,469 | +0.19(+1.48%) |
Oct 01, 2021 | 12.55 | 12.61 | 12.44 | 12.56 | 4,685,303 | +0.05(+0.39%) |
Sep 30, 2021 | 12.67 | 12.69 | 12.47 | 12.51 | 5,695,973 | -0.19(-1.53%) |
Sep 29, 2021 | 12.68 | 12.80 | 12.64 | 12.71 | 5,011,820 | -0.03(-0.25%) |
Sep 28, 2021 | 12.92 | 12.95 | 12.73 | 12.74 | 5,342,179 | -0.36(-2.72%) |
Sep 27, 2021 | 12.97 | 13.14 | 12.96 | 13.10 | 7,249,821 | +0.26(+2.02%) |
Sep 24, 2021 | 12.82 | 12.87 | 12.79 | 12.84 | 4,796,411 | -0.12(-0.94%) |
Sep 23, 2021 | 12.93 | 13.00 | 12.90 | 12.96 | 5,280,499 | +0.02(+0.19%) |
Sep 22, 2021 | 12.86 | 13.04 | 12.86 | 12.93 | 6,441,269 | +0.15(+1.20%) |
Sep 21, 2021 | 12.87 | 12.91 | 12.76 | 12.78 | 6,651,228 | -0.06(-0.44%) |
Sep 20, 2021 | 12.80 | 12.88 | 12.72 | 12.84 | 9,108,589 | -0.10(-0.75%) |
Sep 17, 2021 | 13.05 | 13.10 | 12.89 | 12.93 | 6,196,724 | -0.21(-1.60%) |
Sep 16, 2021 | 13.10 | 13.20 | 13.00 | 13.14 | 4,916,117 | +0.05(+0.37%) |
Sep 15, 2021 | 13.11 | 13.14 | 13.02 | 13.10 | 3,899,716 | -0.01(-0.06%) |
Sep 14, 2021 | 13.30 | 13.34 | 13.10 | 13.10 | 7,522,326 | -0.30(-2.24%) |
Sep 13, 2021 | 13.41 | 13.45 | 13.37 | 13.40 | 13,646,729 | +0.19(+1.41%) |
Sep 10, 2021 | 13.38 | 13.41 | 13.21 | 13.22 | 4,371,917 | -0.23(-1.69%) |
Sep 09, 2021 | 13.55 | 13.60 | 13.44 | 13.44 | 4,455,349 | -0.36(-2.58%) |
Sep 08, 2021 | 13.86 | 13.90 | 13.73 | 13.80 | 3,592,287 | +0.07(+0.53%) |
Sep 07, 2021 | 13.82 | 13.91 | 13.73 | 13.73 | 3,462,756 | -0.02(-0.12%) |
Sep 03, 2021 | 13.77 | 13.82 | 13.72 | 13.74 | 2,623,510 | -0.07(-0.53%) |
Sep 02, 2021 | 13.76 | 13.84 | 13.75 | 13.82 | 3,353,056 | -0.04(-0.29%) |
Sep 01, 2021 | 13.88 | 13.93 | 13.82 | 13.86 | 3,617,470 | +0.03(+0.23%) |
Aug 31, 2021 | 13.81 | 13.91 | 13.78 | 13.82 | 3,841,079 | -0.10(-0.70%) |
Aug 30, 2021 | 13.90 | 13.99 | 13.85 | 13.92 | 2,133,178 | -0.03(-0.23%) |
Aug 27, 2021 | 13.77 | 13.98 | 13.75 | 13.95 | 4,822,393 | +0.14(+1.00%) |
Aug 26, 2021 | 13.82 | 13.93 | 13.78 | 13.82 | 2,716,132 | -0.11(-0.81%) |
Aug 25, 2021 | 13.91 | 13.95 | 13.86 | 13.93 | 2,434,277 | +0.08(+0.58%) |
Aug 24, 2021 | 13.70 | 13.85 | 13.67 | 13.85 | 2,780,485 | +0.03(+0.23%) |
Aug 23, 2021 | 13.71 | 13.87 | 13.70 | 13.82 | 3,860,336 | +0.06(+0.41%) |
Aug 20, 2021 | 13.61 | 13.79 | 13.59 | 13.76 | 3,100,964 | +0.15(+1.13%) |
Aug 19, 2021 | 13.61 | 13.69 | 13.57 | 13.61 | 3,877,442 | -0.11(-0.77%) |
Aug 18, 2021 | 13.76 | 13.83 | 13.71 | 13.71 | 4,491,372 | +0.11(+0.83%) |
Aug 17, 2021 | 13.55 | 13.68 | 13.53 | 13.60 | 3,867,654 | -0.11(-0.77%) |
Aug 16, 2021 | 13.62 | 13.70 | 13.54 | 13.70 | 3,742,694 | -0.02(-0.18%) |
Aug 13, 2021 | 13.70 | 13.74 | 13.65 | 13.73 | 2,365,337 | -0.02(-0.12%) |
Aug 12, 2021 | 13.82 | 13.83 | 13.71 | 13.74 | 2,322,786 | +0.00(+0.00%) |
Aug 11, 2021 | 13.68 | 13.75 | 13.66 | 13.74 | 3,304,983 | +0.12(+0.89%) |
Aug 10, 2021 | 13.53 | 13.65 | 13.51 | 13.62 | 3,537,787 | +0.00(+0.00%) |
Aug 09, 2021 | 13.63 | 13.66 | 13.59 | 13.62 | 3,968,587 | +0.06(+0.48%) |
Aug 06, 2021 | 13.56 | 13.64 | 13.54 | 13.56 | 4,468,847 | +0.07(+0.54%) |
Aug 05, 2021 | 13.36 | 13.53 | 13.33 | 13.48 | 5,073,991 | +0.17(+1.28%) |
Aug 04, 2021 | 13.39 | 13.47 | 13.31 | 13.31 | 3,472,100 | -0.19(-1.44%) |
Aug 03, 2021 | 13.40 | 13.53 | 13.34 | 13.51 | 5,040,563 | +0.19(+1.40%) |
Aug 02, 2021 | 13.39 | 13.43 | 13.30 | 13.32 | 5,289,213 | +0.10(+0.73%) |
Jul 30, 2021 | 13.23 | 13.35 | 13.21 | 13.23 | 5,686,336 | -0.09(-0.67%) |
Jul 29, 2021 | 13.30 | 13.45 | 13.29 | 13.31 | 4,954,488 | +0.05(+0.37%) |
Jul 28, 2021 | 13.19 | 13.27 | 13.14 | 13.27 | 5,152,359 | -0.09(-0.67%) |
Jul 27, 2021 | 13.23 | 13.37 | 13.20 | 13.36 | 3,715,639 | -0.02(-0.12%) |
Jul 26, 2021 | 13.23 | 13.40 | 13.23 | 13.37 | 4,271,968 | +0.01(+0.06%) |
Jul 23, 2021 | 13.42 | 13.49 | 13.36 | 13.36 | 4,511,462 | +0.23(+1.79%) |
Jul 22, 2021 | 13.12 | 13.16 | 13.03 | 13.13 | 6,151,154 | +0.16(+1.25%) |
Jul 21, 2021 | 12.85 | 13.00 | 12.85 | 12.97 | 3,701,816 | +0.26(+2.04%) |
Jul 20, 2021 | 12.63 | 12.75 | 12.61 | 12.71 | 7,390,166 | +0.00(+0.00%) |
Jul 19, 2021 | 12.77 | 12.79 | 12.59 | 12.71 | 9,194,742 | -0.49(-3.68%) |
Jul 16, 2021 | 13.22 | 13.27 | 13.14 | 13.19 | 6,016,518 | +0.00(+0.00%) |
Jul 15, 2021 | 13.06 | 13.20 | 13.05 | 13.19 | 8,876,477 | -0.23(-1.69%) |
Jul 14, 2021 | 13.44 | 13.48 | 13.37 | 13.42 | 4,145,909 | -0.08(-0.60%) |
Jul 13, 2021 | 13.56 | 13.61 | 13.49 | 13.50 | 2,990,687 | -0.14(-1.01%) |
Jul 12, 2021 | 13.52 | 13.68 | 13.48 | 13.64 | 3,249,117 | +0.14(+1.02%) |
Jul 09, 2021 | 13.44 | 13.54 | 13.40 | 13.50 | 3,438,076 | +0.20(+1.52%) |
Jul 08, 2021 | 13.24 | 13.38 | 13.21 | 13.30 | 4,874,076 | -0.21(-1.56%) |
Jul 07, 2021 | 13.48 | 13.58 | 13.44 | 13.51 | 5,774,454 | -0.02(-0.18%) |
Jul 06, 2021 | 13.67 | 13.67 | 13.49 | 13.53 | 5,234,042 | -0.36(-2.57%) |
Jul 02, 2021 | 13.82 | 13.90 | 13.79 | 13.89 | 3,421,271 | +0.10(+0.70%) |
Jul 01, 2021 | 13.77 | 13.82 | 13.73 | 13.79 | 5,009,270 | -0.08(-0.58%) |
Jun 30, 2021 | 13.83 | 13.92 | 13.78 | 13.87 | 3,373,441 | +0.08(+0.59%) |
Jun 29, 2021 | 13.82 | 13.84 | 13.78 | 13.79 | 3,597,704 | -0.04(-0.29%) |
Jun 28, 2021 | 13.87 | 13.89 | 13.75 | 13.83 | 6,817,969 | -0.17(-1.21%) |
Jun 25, 2021 | 14.05 | 14.11 | 13.98 | 14.00 | 6,065,926 | -0.38(-2.65%) |
Jun 24, 2021 | 14.45 | 14.46 | 14.31 | 14.38 | 4,723,320 | -0.21(-1.43%) |
Jun 23, 2021 | 14.68 | 14.72 | 14.56 | 14.59 | 5,032,329 | +0.08(+0.54%) |
Jun 22, 2021 | 14.44 | 14.54 | 14.42 | 14.51 | 3,466,818 | +0.09(+0.65%) |
Jun 21, 2021 | 14.28 | 14.44 | 14.25 | 14.42 | 3,517,271 | +0.35(+2.46%) |
Jun 18, 2021 | 14.07 | 14.15 | 14.00 | 14.07 | 7,434,284 | -0.38(-2.61%) |
Jun 17, 2021 | 14.61 | 14.65 | 14.40 | 14.45 | 4,205,265 | -0.11(-0.76%) |
Jun 16, 2021 | 14.79 | 14.80 | 14.51 | 14.56 | 2,602,538 | -0.24(-1.65%) |
Jun 15, 2021 | 14.73 | 14.88 | 14.73 | 14.80 | 4,138,956 | +0.13(+0.86%) |
Jun 14, 2021 | 14.68 | 14.71 | 14.64 | 14.68 | 3,312,254 | +0.06(+0.38%) |
Jun 11, 2021 | 14.69 | 14.69 | 14.58 | 14.62 | 3,798,430 | -0.06(-0.38%) |
Jun 10, 2021 | 14.61 | 14.71 | 14.60 | 14.68 | 3,269,030 | +0.22(+1.52%) |
Jun 09, 2021 | 14.51 | 14.52 | 14.42 | 14.46 | 3,305,606 | -0.06(-0.38%) |
Jun 08, 2021 | 14.53 | 14.55 | 14.45 | 14.51 | 3,787,612 | -0.17(-1.13%) |
Jun 07, 2021 | 14.67 | 14.70 | 14.61 | 14.68 | 3,035,799 | +0.14(+0.97%) |
Jun 04, 2021 | 14.52 | 14.55 | 14.48 | 14.54 | 3,996,089 | +0.09(+0.65%) |
Jun 03, 2021 | 14.36 | 14.44 | 14.30 | 14.44 | 4,187,260 | -0.03(-0.22%) |
Jun 02, 2021 | 14.42 | 14.51 | 14.41 | 14.47 | 4,206,220 | -0.03(-0.22%) |
Jun 01, 2021 | 14.55 | 14.58 | 14.49 | 14.51 | 4,455,426 | -0.02(-0.16%) |
May 28, 2021 | 14.49 | 14.58 | 14.44 | 14.53 | 2,912,881 | -0.07(-0.48%) |
May 27, 2021 | 14.47 | 14.62 | 14.44 | 14.60 | 5,354,783 | +0.25(+1.75%) |
May 26, 2021 | 14.32 | 14.39 | 14.30 | 14.35 | 4,749,909 | -0.08(-0.54%) |
May 25, 2021 | 14.43 | 14.55 | 14.34 | 14.43 | 11,330,271 | -0.22(-1.50%) |
May 24, 2021 | 14.51 | 14.70 | 14.51 | 14.65 | 6,923,734 | +0.20(+1.36%) |
May 21, 2021 | 14.47 | 14.50 | 14.35 | 14.45 | 9,658,696 | -0.02(-0.16%) |
May 20, 2021 | 14.27 | 14.51 | 14.21 | 14.47 | 7,204,758 | +0.09(+0.66%) |
May 19, 2021 | 14.19 | 14.44 | 14.11 | 14.38 | 10,851,521 | -0.08(-0.54%) |
May 18, 2021 | 15.02 | 15.06 | 14.44 | 14.46 | 14,810,507 | -1.46(-9.19%) |
May 17, 2021 | 15.94 | 15.98 | 15.88 | 15.92 | 4,456,719 | +0.13(+0.80%) |
May 14, 2021 | 15.80 | 15.87 | 15.77 | 15.80 | 3,339,634 | +0.18(+1.16%) |
May 13, 2021 | 15.37 | 15.65 | 15.36 | 15.62 | 3,809,161 | -0.03(-0.20%) |
May 12, 2021 | 15.68 | 15.76 | 15.61 | 15.65 | 6,795,774 | +0.00(+0.00%) |
May 11, 2021 | 15.66 | 15.73 | 15.53 | 15.65 | 4,103,060 | -0.23(-1.44%) |
May 10, 2021 | 15.98 | 16.02 | 15.85 | 15.87 | 2,557,066 | +0.13(+0.80%) |
May 07, 2021 | 15.62 | 15.78 | 15.61 | 15.75 | 3,197,864 | +0.06(+0.35%) |
May 06, 2021 | 15.43 | 15.71 | 15.41 | 15.69 | 4,183,831 | +0.15(+0.96%) |
May 05, 2021 | 15.40 | 15.56 | 15.35 | 15.54 | 4,402,583 | +0.33(+2.17%) |
May 04, 2021 | 15.28 | 15.31 | 15.14 | 15.21 | 4,414,551 | +0.06(+0.42%) |
May 03, 2021 | 15.10 | 15.22 | 15.06 | 15.15 | 2,597,454 | +0.24(+1.64%) |
Apr 30, 2021 | 15.15 | 15.18 | 14.90 | 14.91 | 4,502,996 | -0.14(-0.94%) |
Apr 29, 2021 | 15.06 | 15.09 | 14.99 | 15.05 | 2,760,010 | +0.12(+0.79%) |
Apr 28, 2021 | 14.90 | 14.99 | 14.89 | 14.93 | 2,377,172 | +0.07(+0.48%) |
Apr 27, 2021 | 14.89 | 14.95 | 14.86 | 14.86 | 3,772,113 | +0.06(+0.37%) |
Apr 26, 2021 | 14.86 | 14.88 | 14.78 | 14.80 | 2,049,413 | +0.10(+0.70%) |
Apr 23, 2021 | 14.65 | 14.73 | 14.60 | 14.70 | 2,113,889 | +0.05(+0.32%) |
Apr 22, 2021 | 14.69 | 14.78 | 14.62 | 14.66 | 2,849,496 | -0.13(-0.90%) |
Apr 21, 2021 | 14.66 | 14.80 | 14.62 | 14.79 | 2,225,522 | +0.18(+1.24%) |
Apr 20, 2021 | 14.80 | 14.80 | 14.55 | 14.61 | 3,666,489 | -0.37(-2.47%) |
Apr 19, 2021 | 15.00 | 15.05 | 14.94 | 14.98 | 5,701,217 | +0.07(+0.47%) |
Apr 16, 2021 | 14.88 | 14.92 | 14.81 | 14.91 | 3,279,840 | +0.23(+1.55%) |
Apr 15, 2021 | 14.72 | 14.79 | 14.59 | 14.68 | 2,773,945 | +0.00(+0.00%) |
Apr 14, 2021 | 14.66 | 14.75 | 14.66 | 14.68 | 2,364,420 | +0.02(+0.11%) |
Apr 13, 2021 | 14.55 | 14.69 | 14.53 | 14.66 | 2,802,361 | -0.03(-0.21%) |
Apr 12, 2021 | 14.73 | 14.79 | 14.67 | 14.69 | 3,604,990 | +0.00(+0.00%) |
Apr 09, 2021 | 14.74 | 14.77 | 14.65 | 14.69 | 2,550,930 | -0.17(-1.16%) |
Apr 08, 2021 | 14.90 | 14.93 | 14.81 | 14.87 | 2,179,238 | -0.05(-0.37%) |
Apr 07, 2021 | 15.03 | 15.07 | 14.90 | 14.92 | 3,800,650 | +0.09(+0.58%) |
Apr 06, 2021 | 14.74 | 14.88 | 14.71 | 14.84 | 3,942,311 | -0.01(-0.05%) |
Apr 05, 2021 | 14.83 | 14.95 | 14.82 | 14.84 | 4,385,457 | +0.11(+0.75%) |
Apr 01, 2021 | 14.72 | 14.79 | 14.61 | 14.73 | 3,310,604 | +0.24(+1.63%) |
Mar 31, 2021 | 14.54 | 14.56 | 14.45 | 14.50 | 3,063,307 | -0.12(-0.81%) |
Mar 30, 2021 | 14.58 | 14.69 | 14.55 | 14.62 | 3,606,729 | +0.05(+0.38%) |
Mar 29, 2021 | 14.51 | 14.64 | 14.49 | 14.56 | 3,876,006 | -0.28(-1.91%) |
Mar 26, 2021 | 14.79 | 14.88 | 14.69 | 14.84 | 4,853,722 | +0.06(+0.37%) |
Mar 25, 2021 | 14.72 | 14.82 | 14.59 | 14.79 | 5,785,470 | +0.31(+2.17%) |
Mar 24, 2021 | 14.47 | 14.64 | 14.45 | 14.47 | 3,963,361 | -0.06(-0.38%) |
Mar 23, 2021 | 14.82 | 14.84 | 14.50 | 14.53 | 8,104,913 | -0.12(-0.81%) |
Mar 22, 2021 | 14.66 | 14.72 | 14.58 | 14.65 | 2,846,988 | -0.09(-0.64%) |
Mar 19, 2021 | 14.78 | 14.85 | 14.69 | 14.74 | 4,053,243 | -0.24(-1.58%) |
Mar 18, 2021 | 15.11 | 15.21 | 14.95 | 14.98 | 3,947,159 | -0.31(-2.06%) |
Mar 17, 2021 | 15.08 | 15.30 | 15.03 | 15.29 | 8,219,708 | +0.36(+2.42%) |
Mar 16, 2021 | 14.72 | 14.93 | 14.68 | 14.93 | 4,728,026 | +0.13(+0.85%) |
Mar 15, 2021 | 14.80 | 14.87 | 14.69 | 14.80 | 6,360,589 | -0.04(-0.27%) |
Mar 12, 2021 | 14.58 | 14.85 | 14.52 | 14.84 | 5,214,236 | +0.25(+1.73%) |
Mar 11, 2021 | 14.62 | 14.71 | 14.54 | 14.59 | 4,451,945 | +0.18(+1.26%) |
Mar 10, 2021 | 14.24 | 14.46 | 14.14 | 14.41 | 8,752,898 | +0.27(+1.89%) |
Mar 09, 2021 | 14.32 | 14.32 | 14.07 | 14.14 | 8,148,274 | +0.39(+2.80%) |
Mar 08, 2021 | 13.73 | 13.91 | 13.71 | 13.76 | 5,897,260 | -0.17(-1.24%) |
Mar 05, 2021 | 13.82 | 13.96 | 13.66 | 13.93 | 4,645,625 | +0.12(+0.85%) |
Mar 04, 2021 | 13.89 | 14.08 | 13.69 | 13.81 | 4,858,411 | -0.06(-0.40%) |
Mar 03, 2021 | 13.79 | 13.94 | 13.74 | 13.87 | 3,439,356 | +0.09(+0.63%) |
Mar 02, 2021 | 13.83 | 13.88 | 13.75 | 13.78 | 2,390,686 | +0.06(+0.46%) |
Mar 01, 2021 | 13.62 | 13.78 | 13.60 | 13.72 | 3,786,416 | +0.20(+1.51%) |
Feb 26, 2021 | 13.70 | 13.71 | 13.44 | 13.51 | 4,230,703 | -0.31(-2.28%) |
Feb 25, 2021 | 14.10 | 14.14 | 13.82 | 13.83 | 5,145,559 | -0.28(-2.01%) |
Feb 24, 2021 | 14.20 | 14.21 | 14.03 | 14.11 | 6,260,695 | -0.46(-3.13%) |
Feb 23, 2021 | 14.33 | 14.60 | 14.21 | 14.57 | 4,456,112 | +0.09(+0.65%) |
Feb 22, 2021 | 14.49 | 14.66 | 14.47 | 14.47 | 4,739,801 | -0.07(-0.49%) |
Feb 19, 2021 | 14.67 | 14.68 | 14.54 | 14.55 | 2,898,605 | +0.04(+0.27%) |
Feb 18, 2021 | 14.50 | 14.55 | 14.38 | 14.51 | 2,592,667 | -0.13(-0.86%) |
Feb 17, 2021 | 14.59 | 14.69 | 14.53 | 14.63 | 2,999,537 | -0.10(-0.69%) |
Feb 16, 2021 | 14.69 | 14.84 | 14.68 | 14.73 | 3,542,079 | +0.02(+0.16%) |
Feb 12, 2021 | 14.55 | 14.75 | 14.55 | 14.71 | 2,378,936 | +0.01(+0.05%) |
Feb 11, 2021 | 14.67 | 14.71 | 14.56 | 14.70 | 3,183,996 | +0.13(+0.86%) |
Feb 10, 2021 | 14.60 | 14.68 | 14.51 | 14.58 | 2,586,692 | +0.05(+0.32%) |
Feb 09, 2021 | 14.55 | 14.56 | 14.47 | 14.53 | 2,740,006 | +0.02(+0.11%) |
Feb 08, 2021 | 14.59 | 14.62 | 14.40 | 14.51 | 6,834,203 | -0.11(-0.75%) |
Feb 05, 2021 | 14.51 | 14.69 | 14.51 | 14.62 | 7,949,364 | -0.17(-1.12%) |
Feb 04, 2021 | 14.71 | 14.81 | 14.62 | 14.79 | 5,238,217 | +0.01(+0.05%) |
Feb 03, 2021 | 14.48 | 14.80 | 14.44 | 14.78 | 12,236,352 | +0.98(+7.13%) |
Feb 02, 2021 | 13.72 | 13.82 | 13.70 | 13.80 | 3,318,652 | +0.07(+0.52%) |
Feb 01, 2021 | 13.69 | 13.77 | 13.58 | 13.73 | 4,813,354 | +0.24(+1.75%) |
Jan 29, 2021 | 13.66 | 13.72 | 13.38 | 13.49 | 7,117,995 | -0.28(-2.06%) |
Jan 28, 2021 | 13.51 | 13.88 | 13.48 | 13.77 | 4,570,754 | -0.01(-0.06%) |
Jan 27, 2021 | 13.99 | 14.00 | 13.73 | 13.78 | 5,187,642 | -0.37(-2.61%) |
Jan 26, 2021 | 14.00 | 14.20 | 13.96 | 14.15 | 5,136,728 | +0.17(+1.18%) |
Jan 25, 2021 | 13.71 | 13.99 | 13.68 | 13.99 | 4,018,497 | +0.16(+1.14%) |
Jan 22, 2021 | 13.81 | 13.87 | 13.72 | 13.83 | 2,309,782 | -0.04(-0.28%) |
Jan 21, 2021 | 13.90 | 13.92 | 13.77 | 13.87 | 3,317,674 | +0.09(+0.69%) |
Jan 20, 2021 | 13.78 | 13.78 | 13.62 | 13.77 | 2,861,860 | +0.04(+0.29%) |
Jan 19, 2021 | 13.61 | 13.78 | 13.55 | 13.73 | 4,953,952 | +0.08(+0.58%) |
Jan 15, 2021 | 13.68 | 13.69 | 13.53 | 13.66 | 3,449,419 | -0.23(-1.64%) |
Jan 14, 2021 | 13.83 | 13.96 | 13.81 | 13.88 | 4,132,272 | +0.16(+1.15%) |
Jan 13, 2021 | 13.79 | 13.85 | 13.68 | 13.73 | 3,906,336 | +0.23(+1.69%) |
Jan 12, 2021 | 13.52 | 13.55 | 13.41 | 13.50 | 3,664,101 | -0.21(-1.55%) |
Jan 11, 2021 | 13.63 | 13.75 | 13.61 | 13.71 | 3,342,619 | -0.09(-0.63%) |
Jan 08, 2021 | 13.85 | 13.86 | 13.64 | 13.80 | 4,641,049 | -0.15(-1.07%) |
Jan 07, 2021 | 14.10 | 14.10 | 13.90 | 13.95 | 5,663,560 | +0.09(+0.62%) |
Jan 06, 2021 | 13.88 | 14.01 | 13.79 | 13.86 | 4,917,498 | +0.39(+2.92%) |
Jan 05, 2021 | 13.26 | 13.50 | 13.25 | 13.47 | 3,887,449 | +0.15(+1.12%) |
Jan 04, 2021 | 13.40 | 13.48 | 13.20 | 13.32 | 4,701,676 | +0.35(+2.73%) |
Dec 31, 2020 | 12.96 | 12.96 | 12.96 | 3,014,531 | -0.13(-1.02%) | |
Dec 30, 2020 | 13.21 | 13.22 | 13.07 | 13.10 | 3,014,531 | +0.01(+0.06%) |
Dec 29, 2020 | 13.26 | 13.28 | 13.07 | 13.09 | 3,414,869 | -0.09(-0.66%) |
Dec 28, 2020 | 13.24 | 13.26 | 13.15 | 13.18 | 2,818,446 | +0.03(+0.24%) |
Dec 24, 2020 | 13.14 | 13.20 | 13.05 | 13.14 | 1,352,691 | +0.06(+0.42%) |
Dec 23, 2020 | 13.07 | 13.18 | 13.07 | 13.09 | 3,355,560 | +0.30(+2.34%) |
Dec 22, 2020 | 12.81 | 12.84 | 12.74 | 12.79 | 3,970,739 | -0.11(-0.85%) |
Dec 21, 2020 | 12.76 | 12.94 | 12.67 | 12.90 | 8,305,756 | -0.59(-4.37%) |
Dec 18, 2020 | 13.43 | 13.52 | 13.40 | 13.49 | 7,843,854 | +0.02(+0.18%) |
Dec 17, 2020 | 13.50 | 13.52 | 13.40 | 13.47 | 6,748,880 | +0.04(+0.33%) |
Dec 16, 2020 | 13.50 | 13.52 | 13.39 | 13.42 | 5,570,018 | +0.04(+0.28%) |
Dec 15, 2020 | 13.42 | 13.42 | 13.23 | 13.39 | 6,489,443 | +0.17(+1.27%) |
Dec 14, 2020 | 13.58 | 13.58 | 13.21 | 13.22 | 6,741,469 | +0.10(+0.76%) |
Dec 11, 2020 | 13.38 | 13.43 | 13.11 | 13.12 | 6,785,681 | -0.45(-3.31%) |
Dec 10, 2020 | 13.54 | 13.68 | 13.49 | 13.57 | 3,792,746 | -0.05(-0.39%) |
Dec 09, 2020 | 13.67 | 13.76 | 13.54 | 13.62 | 6,504,128 | +0.27(+2.00%) |
Dec 08, 2020 | 13.34 | 13.40 | 13.28 | 13.35 | 4,514,733 | -0.22(-1.63%) |
Dec 07, 2020 | 13.55 | 13.58 | 13.42 | 13.58 | 4,512,941 | +0.20(+1.48%) |
Dec 04, 2020 | 13.32 | 13.47 | 13.32 | 13.38 | 5,999,605 | +0.33(+2.51%) |
Dec 03, 2020 | 13.10 | 13.14 | 13.02 | 13.05 | 5,203,881 | +0.07(+0.53%) |
Dec 02, 2020 | 12.79 | 13.00 | 12.78 | 12.98 | 6,622,631 | +0.14(+1.13%) |