Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.15 | 19.47 | 18.58 | 18.95 | 417,789 | -0.55(-2.81%) |
Nov 29, 2021 | 19.64 | 20.03 | 19.13 | 19.50 | 251,215 | +0.21(+1.09%) |
Nov 26, 2021 | 19.11 | 19.32 | 18.66 | 19.29 | 269,287 | -0.98(-4.82%) |
Nov 24, 2021 | 20.07 | 20.61 | 20.04 | 20.26 | 182,522 | -0.16(-0.76%) |
Nov 23, 2021 | 19.55 | 20.48 | 19.40 | 20.42 | 405,232 | +0.96(+4.93%) |
Nov 22, 2021 | 19.48 | 19.99 | 19.43 | 19.46 | 327,528 | -0.06(-0.32%) |
Nov 19, 2021 | 19.98 | 19.98 | 19.42 | 19.52 | 361,614 | -1.07(-5.18%) |
Nov 18, 2021 | 20.73 | 20.62 | 20.49 | 20.59 | 192,742 | +0.03(+0.13%) |
Nov 17, 2021 | 20.68 | 21.08 | 20.41 | 20.56 | 176,859 | -0.27(-1.29%) |
Nov 16, 2021 | 21.06 | 21.09 | 20.75 | 20.83 | 171,526 | -0.13(-0.64%) |
Nov 15, 2021 | 21.07 | 21.11 | 20.46 | 20.97 | 262,723 | -0.27(-1.27%) |
Nov 12, 2021 | 21.54 | 21.64 | 21.22 | 21.24 | 141,452 | -0.30(-1.41%) |
Nov 11, 2021 | 21.53 | 21.80 | 21.47 | 21.54 | 215,897 | +0.12(+0.54%) |
Nov 10, 2021 | 21.66 | 21.42 | 358,693 | -0.37(-1.69%) | ||
Nov 09, 2021 | 21.84 | 21.87 | 21.28 | 21.79 | 189,924 | -0.03(-0.12%) |
Nov 08, 2021 | 21.59 | 21.91 | 21.46 | 21.82 | 159,991 | +0.38(+1.75%) |
Nov 05, 2021 | 21.41 | 21.62 | 21.02 | 21.44 | 247,751 | +0.47(+2.26%) |
Nov 04, 2021 | 21.62 | 22.84 | 20.77 | 20.97 | 550,352 | -0.04(-0.17%) |
Nov 03, 2021 | 21.04 | 21.46 | 20.88 | 21.00 | 417,564 | -0.29(-1.35%) |
Nov 02, 2021 | 21.26 | 21.56 | 21.07 | 21.29 | 293,752 | -0.07(-0.34%) |
Nov 01, 2021 | 20.97 | 21.39 | 20.85 | 21.36 | 326,303 | +0.59(+2.85%) |
Oct 29, 2021 | 20.82 | 20.98 | 20.38 | 20.77 | 342,358 | +0.05(+0.26%) |
Oct 28, 2021 | 20.34 | 20.77 | 20.34 | 20.72 | 242,000 | +0.46(+2.26%) |
Oct 27, 2021 | 20.43 | 20.59 | 20.04 | 20.26 | 297,531 | -0.26(-1.27%) |
Oct 26, 2021 | 20.45 | 20.52 | 286,328 | +0.07(+0.35%) | ||
Oct 25, 2021 | 20.58 | 21.03 | 20.27 | 20.45 | 480,546 | +0.10(+0.48%) |
Oct 22, 2021 | 20.11 | 20.38 | 19.91 | 20.35 | 281,702 | +0.35(+1.75%) |
Oct 21, 2021 | 20.12 | 20.61 | 19.90 | 20.00 | 544,545 | -0.17(-0.84%) |
Oct 20, 2021 | 19.43 | 20.19 | 19.35 | 20.17 | 357,036 | +0.76(+3.92%) |
Oct 19, 2021 | 18.95 | 19.42 | 18.86 | 19.41 | 564,604 | +0.46(+2.41%) |
Oct 18, 2021 | 18.91 | 19.40 | 18.57 | 18.95 | 403,801 | +0.17(+0.91%) |
Oct 15, 2021 | 18.98 | 19.35 | 18.75 | 18.78 | 269,323 | -0.03(-0.14%) |
Oct 14, 2021 | 18.01 | 18.82 | 18.01 | 18.81 | 478,289 | +0.55(+2.99%) |
Oct 13, 2021 | 18.32 | 18.36 | 18.01 | 18.26 | 328,105 | +0.17(+0.94%) |
Oct 12, 2021 | 18.48 | 18.68 | 18.06 | 18.09 | 262,562 | -0.38(-2.04%) |
Oct 11, 2021 | 18.68 | 18.79 | 18.40 | 18.47 | 124,303 | +0.04(+0.24%) |
Oct 08, 2021 | 18.31 | 18.74 | 18.28 | 18.42 | 161,067 | +0.13(+0.73%) |
Oct 07, 2021 | 17.84 | 18.41 | 17.80 | 18.29 | 141,379 | +0.46(+2.56%) |
Oct 06, 2021 | 18.00 | 18.19 | 17.54 | 17.83 | 145,494 | -0.46(-2.50%) |
Oct 05, 2021 | 18.64 | 18.64 | 17.95 | 18.29 | 321,980 | -0.09(-0.49%) |
Oct 04, 2021 | 18.01 | 18.49 | 17.87 | 18.38 | 157,642 | +0.59(+3.33%) |
Oct 01, 2021 | 17.36 | 17.87 | 17.18 | 17.79 | 240,934 | +0.62(+3.60%) |
Sep 30, 2021 | 17.45 | 17.63 | 17.10 | 17.17 | 312,083 | -0.32(-1.84%) |
Sep 29, 2021 | 17.53 | 17.66 | 17.21 | 17.49 | 258,024 | -0.07(-0.41%) |
Sep 28, 2021 | 18.23 | 18.40 | 17.57 | 17.56 | 327,364 | -0.63(-3.45%) |
Sep 27, 2021 | 17.64 | 18.32 | 17.64 | 18.19 | 402,539 | +0.84(+4.86%) |
Sep 24, 2021 | 17.16 | 17.49 | 17.16 | 17.35 | 120,908 | -0.06(-0.36%) |
Sep 23, 2021 | 17.26 | 17.62 | 17.26 | 17.41 | 223,078 | +0.13(+0.73%) |
Sep 22, 2021 | 17.10 | 17.52 | 17.06 | 17.28 | 175,581 | +0.46(+2.72%) |
Sep 21, 2021 | 17.28 | 17.40 | 16.61 | 16.83 | 216,524 | -0.22(-1.31%) |
Sep 20, 2021 | 17.02 | 17.25 | 16.72 | 17.05 | 352,755 | -0.27(-1.55%) |
Sep 17, 2021 | 17.31 | 17.50 | 17.11 | 17.32 | 753,188 | +0.13(+0.73%) |
Sep 16, 2021 | 17.56 | 17.56 | 17.07 | 17.19 | 197,437 | -0.26(-1.49%) |
Sep 15, 2021 | 17.66 | 17.80 | 17.23 | 17.45 | 296,120 | +0.10(+0.57%) |
Sep 14, 2021 | 17.47 | 17.54 | 17.24 | 17.36 | 366,535 | +0.06(+0.36%) |
Sep 13, 2021 | 17.04 | 17.41 | 16.81 | 17.29 | 166,486 | +0.48(+2.88%) |
Sep 10, 2021 | 17.06 | 17.08 | 16.67 | 16.81 | 130,656 | +0.06(+0.37%) |
Sep 09, 2021 | 16.58 | 17.05 | 16.58 | 16.75 | 226,919 | +0.05(+0.32%) |
Sep 08, 2021 | 16.80 | 17.09 | 16.66 | 16.69 | 262,628 | +0.04(+0.21%) |
Sep 07, 2021 | 15.96 | 16.75 | 15.95 | 16.66 | 399,481 | +0.49(+3.05%) |
Sep 03, 2021 | 16.80 | 16.88 | 16.00 | 16.16 | 420,159 | -1.35(-7.72%) |
Sep 02, 2021 | 17.72 | 18.14 | 17.50 | 17.52 | 270,226 | +0.07(+0.41%) |
Sep 01, 2021 | 17.15 | 17.45 | 17.00 | 17.45 | 245,340 | +0.31(+1.83%) |
Aug 31, 2021 | 16.96 | 17.30 | 16.86 | 17.13 | 355,880 | +0.22(+1.33%) |
Aug 30, 2021 | 17.30 | 17.38 | 16.91 | 16.91 | 117,120 | -0.39(-2.28%) |
Aug 27, 2021 | 16.94 | 17.39 | 16.93 | 17.30 | 215,087 | +0.53(+3.15%) |
Aug 26, 2021 | 16.52 | 17.06 | 16.33 | 16.77 | 324,592 | +0.09(+0.54%) |
Aug 25, 2021 | 16.42 | 16.86 | 16.35 | 16.68 | 252,051 | +0.21(+1.25%) |
Aug 24, 2021 | 16.37 | 16.61 | 16.24 | 16.48 | 217,964 | +0.29(+1.77%) |
Aug 23, 2021 | 15.70 | 16.23 | 15.70 | 16.19 | 216,235 | +0.86(+5.61%) |
Aug 20, 2021 | 14.95 | 15.35 | 14.90 | 15.33 | 221,667 | +0.24(+1.60%) |
Aug 19, 2021 | 15.14 | 15.54 | 14.79 | 15.09 | 385,827 | -0.33(-2.15%) |
Aug 18, 2021 | 15.85 | 16.16 | 15.40 | 15.42 | 409,760 | -0.47(-2.93%) |
Aug 17, 2021 | 15.81 | 16.22 | 15.81 | 15.89 | 118,657 | -0.07(-0.44%) |
Aug 16, 2021 | 16.18 | 16.37 | 15.81 | 15.96 | 169,895 | -0.44(-2.68%) |
Aug 13, 2021 | 16.69 | 16.73 | 16.38 | 16.40 | 128,605 | -0.43(-2.56%) |
Aug 12, 2021 | 16.92 | 17.08 | 16.60 | 16.83 | 140,118 | -0.09(-0.52%) |
Aug 11, 2021 | 16.88 | 17.04 | 16.56 | 16.91 | 161,120 | -0.04(-0.26%) |
Aug 10, 2021 | 16.58 | 16.97 | 16.38 | 16.96 | 154,760 | +0.58(+3.54%) |
Aug 09, 2021 | 16.27 | 16.57 | 16.18 | 16.38 | 175,604 | -0.12(-0.75%) |
Aug 06, 2021 | 16.90 | 17.00 | 16.39 | 16.50 | 178,356 | -0.27(-1.62%) |
Aug 05, 2021 | 16.49 | 17.19 | 16.49 | 16.77 | 243,303 | +0.28(+1.70%) |
Aug 04, 2021 | 16.51 | 16.91 | 16.34 | 16.49 | 230,120 | -0.46(-2.69%) |
Aug 03, 2021 | 16.64 | 17.13 | 16.51 | 16.95 | 167,273 | +0.30(+1.79%) |
Aug 02, 2021 | 17.25 | 17.49 | 16.61 | 16.65 | 183,813 | -0.60(-3.46%) |
Jul 30, 2021 | 17.19 | 17.32 | 17.00 | 17.25 | 147,389 | -0.07(-0.41%) |
Jul 29, 2021 | 17.24 | 17.51 | 17.01 | 17.32 | 161,479 | +0.11(+0.61%) |
Jul 28, 2021 | 17.00 | 17.41 | 16.76 | 17.21 | 141,551 | +0.32(+1.92%) |
Jul 27, 2021 | 16.95 | 17.02 | 16.62 | 16.89 | 142,011 | -0.07(-0.41%) |
Jul 26, 2021 | 16.76 | 17.26 | 16.76 | 16.96 | 271,890 | +0.18(+1.05%) |
Jul 23, 2021 | 16.99 | 16.99 | 16.59 | 16.78 | 132,507 | -0.07(-0.42%) |
Jul 22, 2021 | 17.12 | 17.14 | 16.62 | 16.85 | 160,399 | -0.25(-1.49%) |
Jul 21, 2021 | 16.83 | 17.28 | 16.77 | 17.11 | 194,130 | +0.60(+3.62%) |
Jul 20, 2021 | 16.32 | 16.84 | 16.23 | 16.51 | 251,266 | +0.32(+1.95%) |
Jul 19, 2021 | 16.17 | 16.46 | 15.85 | 16.19 | 520,334 | -0.61(-3.66%) |
Jul 16, 2021 | 17.37 | 17.37 | 16.70 | 16.81 | 248,032 | -0.34(-2.00%) |
Jul 15, 2021 | 17.00 | 17.30 | 16.90 | 17.15 | 213,111 | -0.02(-0.10%) |
Jul 14, 2021 | 18.09 | 18.20 | 17.05 | 17.17 | 273,904 | -0.80(-4.45%) |
Jul 13, 2021 | 18.00 | 18.11 | 17.75 | 17.97 | 165,674 | -0.17(-0.92%) |
Jul 12, 2021 | 18.24 | 18.38 | 17.97 | 18.13 | 130,377 | -0.25(-1.34%) |
Jul 09, 2021 | 18.06 | 18.40 | 17.96 | 18.38 | 152,209 | +0.44(+2.45%) |
Jul 08, 2021 | 17.58 | 18.26 | 17.57 | 17.94 | 250,363 | -0.04(-0.24%) |
Jul 07, 2021 | 18.22 | 18.56 | 17.60 | 17.98 | 316,687 | -0.31(-1.68%) |
Jul 06, 2021 | 18.83 | 18.83 | 18.18 | 18.29 | 198,030 | -0.54(-2.85%) |
Jul 02, 2021 | 19.08 | 19.09 | 18.76 | 18.83 | 124,082 | -0.28(-1.47%) |
Jul 01, 2021 | 19.08 | 19.27 | 18.79 | 19.11 | 188,421 | +0.41(+2.21%) |
Jun 30, 2021 | 18.41 | 18.75 | 18.30 | 18.70 | 281,534 | +0.45(+2.45%) |
Jun 29, 2021 | 18.56 | 18.79 | 18.22 | 18.25 | 266,837 | -0.06(-0.34%) |
Jun 28, 2021 | 18.85 | 18.85 | 18.07 | 18.31 | 339,418 | -0.54(-2.84%) |
Jun 25, 2021 | 18.77 | 18.96 | 18.60 | 18.85 | 478,586 | +0.14(+0.75%) |
Jun 24, 2021 | 18.50 | 18.70 | 18.37 | 18.70 | 169,320 | +0.25(+1.33%) |
Jun 23, 2021 | 18.54 | 19.00 | 18.40 | 18.46 | 326,244 | +0.02(+0.10%) |
Jun 22, 2021 | 18.32 | 18.45 | 17.92 | 18.44 | 186,958 | +0.01(+0.05%) |
Jun 21, 2021 | 18.05 | 18.47 | 17.91 | 18.43 | 422,669 | +0.62(+3.50%) |
Jun 18, 2021 | 17.35 | 18.02 | 17.30 | 17.81 | 835,687 | +0.05(+0.30%) |
Jun 17, 2021 | 18.30 | 18.32 | 17.28 | 17.76 | 619,639 | -0.47(-2.60%) |
Jun 16, 2021 | 18.25 | 18.31 | 17.95 | 18.23 | 450,595 | +0.13(+0.73%) |
Jun 15, 2021 | 17.82 | 18.10 | 17.61 | 18.10 | 403,140 | +0.47(+2.69%) |
Jun 14, 2021 | 17.70 | 18.06 | 17.48 | 17.62 | 449,255 | +0.03(+0.15%) |
Jun 11, 2021 | 17.99 | 18.00 | 17.60 | 17.60 | 618,517 | -0.16(-0.89%) |
Jun 10, 2021 | 17.99 | 18.12 | 17.48 | 17.76 | 296,911 | +0.01(+0.05%) |
Jun 09, 2021 | 17.92 | 18.08 | 17.67 | 17.75 | 358,300 | -0.13(-0.74%) |
Jun 08, 2021 | 17.73 | 17.93 | 17.44 | 17.88 | 581,931 | +0.01(+0.05%) |
Jun 07, 2021 | 18.18 | 18.35 | 17.53 | 17.87 | 835,411 | -0.26(-1.45%) |
Jun 04, 2021 | 18.00 | 18.42 | 17.65 | 18.13 | 1,167,476 | +0.31(+1.72%) |
Jun 03, 2021 | 16.61 | 18.00 | 16.47 | 17.83 | 1,167,648 | +1.19(+7.18%) |
Jun 02, 2021 | 16.57 | 16.77 | 16.41 | 16.63 | 330,921 | +0.04(+0.26%) |
Jun 01, 2021 | 16.15 | 16.66 | 16.06 | 16.59 | 402,465 | +0.66(+4.13%) |
May 28, 2021 | 15.97 | 15.97 | 15.80 | 15.93 | 332,269 | +0.05(+0.33%) |
May 27, 2021 | 16.10 | 16.11 | 15.82 | 15.88 | 314,986 | -0.11(-0.66%) |
May 26, 2021 | 15.54 | 15.98 | 15.50 | 15.98 | 351,028 | +0.52(+3.35%) |
May 25, 2021 | 15.74 | 15.89 | 15.31 | 15.46 | 399,948 | -0.38(-2.38%) |
May 24, 2021 | 15.89 | 15.89 | 15.52 | 15.84 | 213,820 | +0.15(+0.95%) |
May 21, 2021 | 15.92 | 16.11 | 15.69 | 15.69 | 281,785 | -0.05(-0.33%) |
May 20, 2021 | 15.33 | 15.82 | 15.07 | 15.75 | 432,880 | +0.20(+1.30%) |
May 19, 2021 | 15.39 | 15.66 | 15.10 | 15.54 | 313,985 | -0.19(-1.21%) |
May 18, 2021 | 16.35 | 16.50 | 15.71 | 15.73 | 271,541 | -0.63(-3.85%) |
May 17, 2021 | 16.09 | 16.37 | 15.88 | 16.36 | 468,537 | +0.32(+1.99%) |
May 14, 2021 | 15.44 | 16.05 | 15.34 | 16.04 | 216,439 | +0.91(+5.98%) |
May 13, 2021 | 15.12 | 15.69 | 14.84 | 15.14 | 284,235 | -0.22(-1.46%) |
May 12, 2021 | 15.09 | 15.85 | 15.09 | 15.36 | 287,246 | +0.29(+1.95%) |
May 11, 2021 | 15.10 | 15.44 | 14.84 | 15.07 | 292,323 | -0.39(-2.51%) |
May 10, 2021 | 15.92 | 16.25 | 15.46 | 15.46 | 364,013 | -0.45(-2.82%) |
May 07, 2021 | 15.27 | 15.93 | 14.76 | 15.91 | 574,507 | +0.90(+5.98%) |
May 06, 2021 | 15.14 | 15.14 | 14.78 | 15.01 | 320,142 | -0.06(-0.40%) |
May 05, 2021 | 15.30 | 15.40 | 14.90 | 15.07 | 492,574 | -0.04(-0.29%) |
May 04, 2021 | 15.08 | 15.27 | 14.78 | 15.11 | 186,903 | -0.02(-0.11%) |
May 03, 2021 | 15.07 | 15.15 | 14.78 | 15.13 | 262,267 | +0.35(+2.33%) |
Apr 30, 2021 | 14.79 | 15.22 | 14.66 | 14.78 | 225,141 | -0.28(-1.89%) |
Apr 29, 2021 | 15.20 | 15.39 | 14.78 | 15.07 | 298,406 | +0.18(+1.22%) |
Apr 28, 2021 | 14.44 | 15.03 | 14.33 | 14.89 | 231,818 | +0.55(+3.85%) |
Apr 27, 2021 | 14.20 | 14.41 | 13.96 | 14.34 | 220,871 | +0.24(+1.71%) |
Apr 26, 2021 | 13.71 | 14.21 | 13.68 | 14.09 | 235,046 | +0.40(+2.90%) |
Apr 23, 2021 | 13.58 | 13.93 | 13.49 | 13.70 | 282,991 | +0.12(+0.89%) |
Apr 22, 2021 | 13.84 | 13.84 | 13.48 | 13.58 | 163,423 | -0.10(-0.76%) |
Apr 21, 2021 | 13.25 | 13.79 | 13.24 | 13.68 | 167,343 | +0.24(+1.80%) |
Apr 20, 2021 | 13.71 | 13.71 | 13.17 | 13.44 | 250,296 | -0.39(-2.81%) |
Apr 19, 2021 | 13.63 | 13.96 | 13.59 | 13.83 | 238,004 | +0.15(+1.07%) |
Apr 16, 2021 | 14.10 | 14.10 | 13.53 | 13.68 | 242,415 | -0.22(-1.61%) |
Apr 15, 2021 | 14.09 | 14.23 | 13.67 | 13.90 | 338,826 | -0.12(-0.86%) |
Apr 14, 2021 | 13.78 | 14.46 | 13.74 | 14.03 | 389,906 | +0.48(+3.57%) |
Apr 13, 2021 | 13.33 | 13.59 | 13.27 | 13.54 | 303,433 | +0.22(+1.68%) |
Apr 12, 2021 | 13.33 | 13.57 | 13.20 | 13.32 | 298,888 | +0.15(+1.11%) |
Apr 09, 2021 | 13.00 | 13.25 | 13.00 | 13.17 | 340,958 | +0.08(+0.59%) |
Apr 08, 2021 | 13.40 | 13.40 | 12.77 | 13.09 | 312,987 | -0.34(-2.50%) |
Apr 07, 2021 | 13.56 | 13.56 | 13.15 | 13.43 | 264,787 | -0.10(-0.76%) |
Apr 06, 2021 | 12.98 | 13.61 | 12.93 | 13.53 | 536,952 | +0.78(+6.09%) |
Apr 05, 2021 | 13.53 | 13.54 | 12.73 | 12.76 | 500,524 | -0.79(-5.86%) |
Apr 01, 2021 | 12.82 | 13.56 | 12.61 | 13.55 | 469,991 | +0.92(+7.31%) |
Mar 31, 2021 | 12.52 | 12.71 | 12.35 | 12.63 | 312,811 | +0.17(+1.38%) |
Mar 30, 2021 | 12.60 | 12.75 | 12.35 | 12.46 | 350,840 | -0.29(-2.30%) |
Mar 29, 2021 | 13.30 | 13.41 | 12.73 | 12.75 | 439,184 | -0.54(-4.09%) |
Mar 26, 2021 | 13.17 | 13.37 | 12.94 | 13.29 | 470,107 | +0.47(+3.63%) |
Mar 25, 2021 | 12.63 | 12.88 | 12.11 | 12.83 | 599,952 | +0.16(+1.29%) |
Mar 24, 2021 | 12.20 | 12.99 | 12.12 | 12.66 | 893,465 | +0.76(+6.38%) |
Mar 23, 2021 | 11.98 | 12.21 | 11.78 | 11.90 | 817,218 | -0.43(-3.50%) |
Mar 22, 2021 | 12.95 | 12.98 | 12.31 | 12.33 | 521,119 | -0.76(-5.80%) |
Mar 19, 2021 | 12.56 | 13.16 | 12.25 | 13.09 | 2,158,900 | +0.47(+3.76%) |
Mar 18, 2021 | 13.06 | 13.21 | 12.52 | 12.62 | 464,621 | -0.54(-4.13%) |
Mar 17, 2021 | 13.07 | 13.36 | 12.92 | 13.16 | 487,942 | -0.11(-0.83%) |
Mar 16, 2021 | 13.42 | 13.62 | 13.15 | 13.27 | 490,115 | -0.46(-3.33%) |
Mar 15, 2021 | 13.94 | 14.16 | 13.58 | 13.73 | 375,269 | -0.20(-1.40%) |
Mar 12, 2021 | 14.26 | 14.41 | 13.77 | 13.93 | 470,453 | -0.35(-2.44%) |
Mar 11, 2021 | 13.99 | 14.46 | 13.87 | 14.27 | 695,518 | +0.36(+2.56%) |
Mar 10, 2021 | 13.16 | 13.99 | 13.04 | 13.92 | 375,794 | +0.84(+6.42%) |
Mar 09, 2021 | 13.18 | 13.49 | 12.88 | 13.08 | 486,674 | -0.20(-1.53%) |
Mar 08, 2021 | 13.65 | 13.86 | 13.11 | 13.28 | 423,318 | -0.22(-1.63%) |
Mar 05, 2021 | 13.03 | 13.52 | 12.99 | 13.50 | 664,883 | +0.86(+6.77%) |
Mar 04, 2021 | 12.72 | 13.10 | 12.55 | 12.65 | 500,603 | +0.03(+0.20%) |
Mar 03, 2021 | 12.26 | 12.75 | 12.26 | 12.62 | 807,238 | +0.51(+4.20%) |
Mar 02, 2021 | 12.24 | 12.52 | 12.09 | 12.11 | 517,962 | -0.10(-0.83%) |
Mar 01, 2021 | 12.51 | 12.67 | 12.03 | 12.21 | 695,771 | +0.08(+0.63%) |
Feb 26, 2021 | 12.50 | 12.71 | 11.98 | 12.14 | 889,851 | -0.42(-3.31%) |
Feb 25, 2021 | 13.11 | 13.23 | 12.44 | 12.55 | 1,558,902 | -1.11(-8.13%) |
Feb 24, 2021 | 13.24 | 13.77 | 13.11 | 13.66 | 882,017 | +0.43(+3.27%) |
Feb 23, 2021 | 13.38 | 13.39 | 12.81 | 13.23 | 831,119 | -0.03(-0.26%) |
Feb 22, 2021 | 13.26 | 13.73 | 13.20 | 13.26 | 957,305 | +0.12(+0.90%) |
Feb 19, 2021 | 13.10 | 13.31 | 13.05 | 13.15 | 555,700 | +0.06(+0.45%) |
Feb 18, 2021 | 13.58 | 13.58 | 12.92 | 13.09 | 470,998 | -0.42(-3.14%) |
Feb 17, 2021 | 13.41 | 13.91 | 13.19 | 13.51 | 1,798,924 | +0.03(+0.25%) |
Feb 16, 2021 | 13.57 | 13.65 | 13.32 | 13.48 | 516,798 | +0.26(+1.99%) |
Feb 12, 2021 | 12.59 | 13.22 | 12.44 | 13.21 | 1,010,943 | +0.50(+3.94%) |
Feb 11, 2021 | 12.81 | 12.91 | 12.51 | 12.71 | 405,773 | -0.08(-0.66%) |
Feb 10, 2021 | 12.59 | 12.85 | 12.38 | 12.80 | 495,899 | +0.25(+1.96%) |
Feb 09, 2021 | 12.76 | 12.85 | 12.49 | 12.55 | 414,036 | -0.30(-2.31%) |
Feb 08, 2021 | 12.55 | 12.99 | 12.52 | 12.85 | 534,126 | +0.43(+3.48%) |
Feb 05, 2021 | 12.58 | 12.58 | 12.24 | 12.42 | 553,696 | +0.06(+0.48%) |
Feb 04, 2021 | 12.37 | 12.45 | 11.94 | 12.36 | 514,537 | +0.06(+0.48%) |
Feb 03, 2021 | 11.79 | 12.30 | 11.79 | 12.30 | 583,084 | +0.54(+4.62%) |
Feb 02, 2021 | 11.82 | 11.98 | 11.55 | 11.75 | 389,703 | +0.21(+1.84%) |
Feb 01, 2021 | 11.52 | 11.58 | 11.17 | 11.54 | 360,644 | +0.19(+1.64%) |
Jan 29, 2021 | 11.61 | 11.87 | 11.28 | 11.36 | 674,434 | -0.38(-3.25%) |
Jan 28, 2021 | 11.95 | 12.01 | 11.55 | 11.74 | 759,939 | -0.08(-0.65%) |
Jan 27, 2021 | 11.47 | 12.03 | 11.24 | 11.81 | 725,994 | +0.04(+0.36%) |
Jan 26, 2021 | 12.12 | 12.42 | 11.67 | 11.77 | 1,198,109 | -0.02(-0.14%) |
Jan 25, 2021 | 11.36 | 11.82 | 11.20 | 11.79 | 1,084,817 | +0.31(+2.73%) |
Jan 22, 2021 | 10.88 | 11.48 | 10.86 | 11.47 | 630,100 | +0.25(+2.19%) |
Jan 21, 2021 | 11.42 | 11.53 | 10.96 | 11.23 | 701,475 | -0.30(-2.58%) |
Jan 20, 2021 | 11.60 | 11.61 | 11.36 | 11.53 | 307,462 | +0.08(+0.67%) |
Jan 19, 2021 | 11.44 | 11.62 | 11.31 | 11.45 | 659,359 | +0.19(+1.66%) |
Jan 15, 2021 | 11.14 | 11.37 | 10.98 | 11.26 | 584,116 | -0.08(-0.67%) |
Jan 14, 2021 | 11.16 | 11.50 | 11.09 | 11.34 | 798,743 | +0.31(+2.85%) |
Jan 13, 2021 | 11.27 | 11.34 | 10.97 | 11.03 | 447,088 | -0.27(-2.40%) |
Jan 12, 2021 | 11.03 | 11.40 | 11.01 | 11.30 | 456,486 | +0.45(+4.14%) |
Jan 11, 2021 | 10.45 | 10.93 | 10.45 | 10.85 | 343,493 | +0.21(+1.99%) |
Jan 08, 2021 | 11.06 | 11.10 | 10.48 | 10.64 | 378,838 | -0.20(-1.80%) |
Jan 07, 2021 | 10.58 | 10.88 | 10.41 | 10.83 | 446,516 | +0.36(+3.48%) |
Jan 06, 2021 | 10.13 | 10.58 | 10.04 | 10.47 | 616,093 | +0.49(+4.93%) |
Jan 05, 2021 | 9.601 | 10.13 | 9.592 | 9.974 | 830,396 | +0.43(+4.53%) |
Jan 04, 2021 | 9.473 | 9.677 | 9.278 | 9.541 | 338,201 | +0.22(+2.37%) |
Dec 31, 2020 | 9.321 | 9.321 | 9.321 | 199,139 | -0.18(-1.88%) | |
Dec 30, 2020 | 9.278 | 9.635 | 9.278 | 9.499 | 199,139 | +0.19(+2.00%) |
Dec 29, 2020 | 9.490 | 9.606 | 9.168 | 9.312 | 245,762 | -0.11(-1.17%) |
Dec 28, 2020 | 9.660 | 9.677 | 9.312 | 9.423 | 384,784 | -0.14(-1.42%) |
Dec 24, 2020 | 9.677 | 9.686 | 9.431 | 9.558 | 284,512 | -0.14(-1.49%) |
Dec 23, 2020 | 9.177 | 9.872 | 9.177 | 9.702 | 557,166 | +0.54(+5.93%) |
Dec 22, 2020 | 9.185 | 9.389 | 9.126 | 9.160 | 2,263,417 | -0.08(-0.83%) |
Dec 21, 2020 | 9.270 | 9.519 | 9.134 | 9.236 | 464,359 | -0.39(-4.05%) |
Dec 18, 2020 | 9.677 | 9.855 | 9.592 | 9.626 | 1,683,608 | -0.07(-0.70%) |
Dec 17, 2020 | 9.626 | 9.719 | 9.541 | 9.694 | 637,364 | +0.23(+2.42%) |
Dec 16, 2020 | 9.643 | 9.838 | 9.406 | 9.465 | 680,498 | -0.07(-0.71%) |
Dec 15, 2020 | 9.295 | 9.584 | 9.177 | 9.533 | 665,625 | +0.32(+3.50%) |
Dec 14, 2020 | 9.558 | 9.643 | 9.075 | 9.211 | 417,171 | -0.23(-2.43%) |
Dec 11, 2020 | 9.965 | 9.965 | 9.389 | 9.440 | 452,648 | -0.61(-6.08%) |
Dec 10, 2020 | 9.906 | 10.64 | 9.838 | 10.05 | 561,050 | +0.26(+2.69%) |
Dec 09, 2020 | 9.813 | 10.09 | 9.643 | 9.787 | 411,226 | +0.08(+0.87%) |
Dec 08, 2020 | 9.516 | 9.787 | 9.516 | 9.702 | 547,120 | +0.10(+1.06%) |
Dec 07, 2020 | 9.550 | 9.855 | 9.351 | 9.601 | 501,655 | +0.11(+1.16%) |
Dec 04, 2020 | 9.134 | 9.609 | 9.066 | 9.490 | 1,409,472 | +0.61(+6.88%) |
Dec 03, 2020 | 8.990 | 9.126 | 8.820 | 8.880 | 469,608 | -0.02(-0.19%) |
Dec 02, 2020 | 8.812 | 9.092 | 8.719 | 8.897 | 779,507 | +0.09(+1.06%) |