Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.95 | 11.14 | 10.83 | 10.96 | 47,859 | -0.16(-1.48%) |
Feb 25, 2022 | 10.95 | 11.13 | 10.95 | 11.13 | 49,609 | +0.15(+1.41%) |
Feb 24, 2022 | 10.78 | 10.98 | 10.71 | 10.97 | 23,187 | -0.22(-1.96%) |
Feb 23, 2022 | 11.36 | 11.37 | 11.17 | 11.19 | 12,729 | -0.13(-1.13%) |
Feb 22, 2022 | 11.47 | 11.54 | 11.23 | 11.32 | 18,978 | -0.36(-3.12%) |
Feb 18, 2022 | 11.68 | 0 | -0.08(-0.70%) | |||
Feb 17, 2022 | 12.09 | 12.09 | 11.77 | 11.77 | 25,919 | -0.42(-3.41%) |
Feb 16, 2022 | 12.12 | 12.30 | 12.12 | 12.18 | 15,788 | +0.02(+0.19%) |
Feb 15, 2022 | 11.99 | 12.34 | 11.99 | 12.16 | 13,569 | +0.21(+1.76%) |
Feb 14, 2022 | 12.07 | 12.12 | 11.88 | 11.95 | 10,679 | -0.13(-1.06%) |
Feb 11, 2022 | 12.40 | 12.40 | 12.07 | 12.08 | 14,972 | -0.19(-1.56%) |
Feb 10, 2022 | 12.15 | 12.48 | 12.15 | 12.27 | 10,271 | -0.02(-0.15%) |
Feb 09, 2022 | 12.16 | 12.50 | 12.16 | 12.29 | 24,276 | +0.24(+1.97%) |
Feb 08, 2022 | 11.97 | 12.08 | 11.97 | 12.05 | 10,235 | +0.03(+0.23%) |
Feb 07, 2022 | 11.99 | 12.14 | 11.98 | 12.02 | 34,063 | -0.11(-0.90%) |
Feb 04, 2022 | 12.09 | 12.22 | 12.09 | 12.13 | 18,780 | -0.01(-0.07%) |
Feb 03, 2022 | 12.25 | 12.09 | 12.14 | 28,106 | -0.12(-0.97%) | |
Feb 02, 2022 | 12.35 | 12.45 | 12.05 | 12.26 | 30,673 | +0.05(+0.37%) |
Feb 01, 2022 | 12.21 | 12.31 | 12.14 | 12.21 | 43,371 | -0.04(-0.30%) |
Jan 31, 2022 | 11.85 | 12.33 | 12.25 | 25,732 | +0.28(+2.32%) | |
Jan 28, 2022 | 11.94 | 12.08 | 11.75 | 11.97 | 32,160 | +0.03(+0.27%) |
Jan 27, 2022 | 12.38 | 12.48 | 11.70 | 11.94 | 34,350 | -0.07(-0.61%) |
Jan 26, 2022 | 11.95 | 12.28 | 11.95 | 12.01 | 24,759 | +0.17(+1.46%) |
Jan 25, 2022 | 12.04 | 12.04 | 11.46 | 11.84 | 50,152 | -0.42(-3.42%) |
Jan 24, 2022 | 12.32 | 12.76 | 11.92 | 12.26 | 39,811 | -0.59(-4.61%) |
Jan 21, 2022 | 13.00 | 13.09 | 12.79 | 12.85 | 21,464 | -0.10(-0.77%) |
Jan 20, 2022 | 12.92 | 13.00 | 12.85 | 12.95 | 28,813 | +0.06(+0.50%) |
Jan 19, 2022 | 13.01 | 13.01 | 12.85 | 12.89 | 75,294 | -0.08(-0.63%) |
Jan 18, 2022 | 13.16 | 13.21 | 12.88 | 12.97 | 31,844 | -0.47(-3.53%) |
Jan 14, 2022 | 13.44 | 0 | +0.02(+0.14%) | |||
Jan 13, 2022 | 13.54 | 13.54 | 13.43 | 13.43 | 6,285 | +0.00(+0.00%) |
Jan 12, 2022 | 13.56 | 13.63 | 13.34 | 13.43 | 36,900 | -0.04(-0.27%) |
Jan 11, 2022 | 13.49 | 13.61 | 13.45 | 13.46 | 23,665 | -0.05(-0.34%) |
Jan 10, 2022 | 13.47 | 13.64 | 13.45 | 13.51 | 13,586 | -0.07(-0.54%) |
Jan 07, 2022 | 13.56 | 13.76 | 13.48 | 13.58 | 13,073 | -0.07(-0.53%) |
Jan 06, 2022 | 13.62 | 13.74 | 13.62 | 13.65 | 11,276 | +0.02(+0.13%) |
Jan 05, 2022 | 14.05 | 14.05 | 13.59 | 13.64 | 27,503 | -0.31(-2.22%) |
Jan 04, 2022 | 13.89 | 14.08 | 13.88 | 13.95 | 13,987 | +0.15(+1.06%) |
Jan 03, 2022 | 13.59 | 13.86 | 13.59 | 13.80 | 30,232 | +0.29(+2.16%) |
Dec 31, 2021 | 13.70 | 13.73 | 13.51 | 13.51 | 45,147 | -0.17(-1.27%) |
Dec 30, 2021 | 13.66 | 13.75 | 13.43 | 13.68 | 113,963 | +0.04(+0.27%) |
Dec 29, 2021 | 13.82 | 13.82 | 13.57 | 13.64 | 115,942 | -0.24(-1.72%) |
Dec 28, 2021 | 13.92 | 14.00 | 13.79 | 13.88 | 108,042 | +0.06(+0.40%) |
Dec 27, 2021 | 13.75 | 14.15 | 13.72 | 13.83 | 86,472 | +0.12(+0.91%) |
Dec 23, 2021 | 13.40 | 13.75 | 13.36 | 13.70 | 78,368 | +0.41(+3.09%) |
Dec 22, 2021 | 13.21 | 13.59 | 13.21 | 13.29 | 65,401 | -0.05(-0.34%) |
Dec 21, 2021 | 12.89 | 13.37 | 12.89 | 13.34 | 59,581 | +0.54(+4.20%) |
Dec 20, 2021 | 12.57 | 12.85 | 12.57 | 12.80 | 45,182 | +0.12(+0.98%) |
Dec 17, 2021 | 12.69 | 12.70 | 12.65 | 12.68 | 24,775 | -0.08(-0.65%) |
Dec 16, 2021 | 12.86 | 12.86 | 12.73 | 12.76 | 44,059 | -0.18(-1.39%) |
Dec 15, 2021 | 12.81 | 12.95 | 12.69 | 12.94 | 31,734 | +0.11(+0.86%) |
Dec 14, 2021 | 12.76 | 12.89 | 12.75 | 12.83 | 11,982 | +0.01(+0.05%) |
Dec 13, 2021 | 12.93 | 12.93 | 12.81 | 12.82 | 14,740 | -0.21(-1.64%) |
Dec 10, 2021 | 13.06 | 13.06 | 13.00 | 13.04 | 10,073 | -0.01(-0.05%) |
Dec 09, 2021 | 13.04 | 13.20 | 13.02 | 13.04 | 15,001 | -0.09(-0.68%) |
Dec 08, 2021 | 13.06 | 13.15 | 13.04 | 13.13 | 27,597 | +0.14(+1.06%) |
Dec 07, 2021 | 12.88 | 12.99 | 12.88 | 12.99 | 38,113 | +0.26(+2.00%) |
Dec 06, 2021 | 12.87 | 12.87 | 12.73 | 12.74 | 44,172 | -0.08(-0.59%) |
Dec 03, 2021 | 12.79 | 12.92 | 12.58 | 12.81 | 52,154 | -0.06(-0.43%) |
Dec 02, 2021 | 12.81 | 12.99 | 12.77 | 12.87 | 40,319 | +0.12(+0.97%) |
Dec 01, 2021 | 12.99 | 13.05 | 12.75 | 12.75 | 12,385 | -0.06(-0.48%) |
Nov 30, 2021 | 12.89 | 12.98 | 12.89 | 12.81 | 3,542 | -0.12(-0.91%) |
Nov 29, 2021 | 12.99 | 12.99 | 12.79 | 12.93 | 19,917 | +0.06(+0.48%) |
Nov 26, 2021 | 12.89 | 12.99 | 12.81 | 12.86 | 20,142 | -0.23(-1.79%) |
Nov 24, 2021 | 13.15 | 13.15 | 13.05 | 13.10 | 47,954 | -0.26(-1.96%) |
Nov 23, 2021 | 13.50 | 13.50 | 13.36 | 13.36 | 11,595 | -0.24(-1.77%) |
Nov 22, 2021 | 13.60 | 13.66 | 13.51 | 13.60 | 48,310 | +0.06(+0.46%) |
Nov 19, 2021 | 13.58 | 13.63 | 13.51 | 13.54 | 22,868 | -0.19(-1.36%) |
Nov 18, 2021 | 13.72 | 13.73 | 13.66 | 13.72 | 22,917 | -0.02(-0.15%) |
Nov 17, 2021 | 13.79 | 13.79 | 13.71 | 13.75 | 20,735 | -0.06(-0.40%) |
Nov 16, 2021 | 13.79 | 13.84 | 13.37 | 13.80 | 70,094 | +0.10(+0.70%) |
Nov 15, 2021 | 13.77 | 13.85 | 13.61 | 13.70 | 57,498 | -0.06(-0.45%) |
Nov 12, 2021 | 13.86 | 13.86 | 13.62 | 13.77 | 21,609 | -0.09(-0.65%) |
Nov 11, 2021 | 14.02 | 14.02 | 13.86 | 13.86 | 17,644 | -0.12(-0.89%) |
Nov 10, 2021 | 14.00 | 13.98 | 19,852 | -0.04(-0.29%) | ||
Nov 09, 2021 | 13.98 | 14.10 | 13.93 | 14.02 | 31,849 | +0.14(+0.99%) |
Nov 08, 2021 | 13.92 | 13.94 | 13.83 | 13.88 | 21,902 | -0.11(-0.79%) |
Nov 05, 2021 | 13.96 | 13.99 | 13.53 | 13.99 | 19,537 | +0.10(+0.74%) |
Nov 04, 2021 | 14.12 | 14.12 | 13.77 | 13.89 | 48,861 | +0.02(+0.15%) |
Nov 03, 2021 | 13.82 | 13.89 | 13.74 | 13.87 | 17,599 | +0.09(+0.65%) |
Nov 02, 2021 | 13.75 | 14.06 | 13.72 | 13.78 | 34,656 | +0.02(+0.15%) |
Nov 01, 2021 | 13.70 | 13.76 | 13.68 | 13.76 | 22,086 | +0.09(+0.66%) |
Oct 29, 2021 | 13.62 | 13.71 | 13.62 | 13.67 | 28,922 | -0.12(-0.90%) |
Oct 28, 2021 | 13.70 | 13.83 | 13.70 | 13.79 | 19,769 | +0.06(+0.45%) |
Oct 27, 2021 | 13.79 | 13.83 | 13.72 | 13.73 | 14,336 | -0.02(-0.15%) |
Oct 26, 2021 | 13.78 | 13.75 | 15,839 | +0.04(+0.29%) | ||
Oct 25, 2021 | 13.75 | 13.75 | 13.59 | 13.71 | 6,815 | +0.00(+0.01%) |
Oct 22, 2021 | 13.74 | 13.74 | 13.60 | 13.71 | 16,602 | +0.09(+0.66%) |
Oct 21, 2021 | 13.61 | 13.67 | 13.58 | 13.62 | 34,180 | +0.03(+0.20%) |
Oct 20, 2021 | 13.58 | 13.64 | 13.55 | 13.59 | 12,136 | +0.06(+0.41%) |
Oct 19, 2021 | 13.46 | 13.55 | 13.42 | 13.54 | 36,266 | +0.10(+0.72%) |
Oct 18, 2021 | 13.44 | 13.70 | 13.34 | 13.44 | 10,240 | -0.09(-0.66%) |
Oct 15, 2021 | 13.28 | 13.70 | 13.28 | 13.53 | 44,734 | +0.19(+1.39%) |
Oct 14, 2021 | 13.30 | 13.35 | 13.30 | 13.35 | 6,842 | +0.05(+0.36%) |
Oct 13, 2021 | 13.24 | 13.30 | 13.20 | 13.30 | 12,395 | +0.15(+1.15%) |
Oct 12, 2021 | 13.15 | 13.15 | 13.10 | 13.15 | 9,982 | -0.03(-0.21%) |
Oct 11, 2021 | 13.17 | 13.21 | 13.17 | 13.17 | 7,530 | -0.02(-0.18%) |
Oct 08, 2021 | 13.19 | 13.20 | 13.19 | 13.20 | 5,260 | +0.02(+0.18%) |
Oct 07, 2021 | 13.18 | 13.22 | 13.15 | 13.17 | 17,952 | +0.01(+0.05%) |
Oct 06, 2021 | 13.16 | 13.17 | 13.14 | 13.17 | 8,721 | -0.20(-1.50%) |
Oct 05, 2021 | 13.32 | 13.37 | 13.25 | 13.37 | 15,069 | +0.09(+0.67%) |
Oct 04, 2021 | 13.39 | 13.51 | 13.21 | 13.28 | 19,354 | -0.12(-0.88%) |
Oct 01, 2021 | 13.60 | 14.01 | 13.15 | 13.39 | 42,684 | -0.22(-1.62%) |
Sep 30, 2021 | 13.64 | 13.65 | 13.61 | 13.61 | 5,975 | -0.02(-0.15%) |
Sep 29, 2021 | 13.74 | 13.76 | 13.62 | 13.64 | 38,242 | -0.05(-0.35%) |
Sep 28, 2021 | 13.79 | 13.86 | 13.66 | 13.68 | 22,302 | -0.34(-2.46%) |
Sep 27, 2021 | 13.98 | 14.03 | 13.98 | 14.03 | 7,051 | -0.04(-0.29%) |
Sep 24, 2021 | 14.03 | 14.20 | 14.03 | 14.07 | 11,524 | -0.13(-0.92%) |
Sep 23, 2021 | 14.15 | 14.23 | 14.15 | 14.20 | 4,212 | +0.14(+0.98%) |
Sep 22, 2021 | 14.08 | 14.10 | 13.92 | 14.06 | 26,799 | +0.02(+0.17%) |
Sep 21, 2021 | 14.03 | 14.28 | 14.03 | 14.04 | 6,336 | +0.14(+1.02%) |
Sep 20, 2021 | 13.95 | 14.17 | 13.79 | 13.90 | 11,381 | -0.27(-1.90%) |
Sep 17, 2021 | 14.24 | 14.32 | 14.17 | 14.17 | 29,183 | -0.21(-1.44%) |
Sep 16, 2021 | 14.32 | 14.39 | 14.32 | 14.37 | 7,745 | -0.07(-0.48%) |
Sep 15, 2021 | 14.56 | 14.57 | 14.46 | 14.44 | 19,862 | -0.14(-0.95%) |
Sep 14, 2021 | 14.63 | 14.63 | 14.58 | 14.58 | 15,694 | -0.08(-0.56%) |
Sep 13, 2021 | 14.73 | 14.73 | 14.58 | 14.66 | 9,960 | +0.04(+0.28%) |
Sep 10, 2021 | 14.71 | 14.71 | 14.59 | 14.62 | 19,626 | +0.03(+0.19%) |
Sep 09, 2021 | 14.56 | 14.66 | 14.56 | 14.59 | 10,022 | +0.02(+0.14%) |
Sep 08, 2021 | 14.49 | 14.68 | 14.49 | 14.57 | 13,718 | -0.01(-0.09%) |
Sep 07, 2021 | 14.63 | 14.71 | 14.59 | 14.59 | 7,991 | -0.05(-0.31%) |
Sep 03, 2021 | 14.59 | 14.66 | 14.59 | 14.63 | 6,288 | -0.00(-0.02%) |
Sep 02, 2021 | 14.57 | 14.65 | 14.57 | 14.63 | 10,987 | +0.09(+0.62%) |
Sep 01, 2021 | 14.51 | 14.54 | 14.51 | 14.54 | 3,571 | +0.08(+0.57%) |
Aug 31, 2021 | 14.54 | 14.54 | 14.46 | 14.46 | 8,870 | -0.03(-0.19%) |
Aug 30, 2021 | 14.38 | 14.50 | 14.38 | 14.49 | 12,545 | +0.08(+0.57%) |
Aug 27, 2021 | 14.36 | 14.41 | 14.35 | 14.41 | 14,519 | +0.13(+0.92%) |
Aug 26, 2021 | 14.26 | 14.35 | 13.96 | 14.28 | 26,264 | -0.06(-0.38%) |
Aug 25, 2021 | 14.33 | 14.33 | 14.33 | 14.33 | 705 | -0.02(-0.12%) |
Aug 24, 2021 | 14.36 | 14.37 | 14.26 | 14.35 | 6,494 | +0.09(+0.65%) |
Aug 23, 2021 | 14.27 | 14.27 | 14.24 | 14.26 | 1,636 | +0.05(+0.34%) |
Aug 20, 2021 | 14.19 | 14.22 | 14.19 | 14.21 | 8,100 | -0.08(-0.53%) |
Aug 19, 2021 | 14.19 | 14.32 | 14.19 | 14.28 | 11,162 | -0.08(-0.53%) |
Aug 18, 2021 | 14.32 | 14.39 | 14.32 | 14.36 | 16,788 | +0.13(+0.92%) |
Aug 17, 2021 | 14.20 | 14.30 | 14.20 | 14.23 | 13,668 | -0.13(-0.94%) |
Aug 16, 2021 | 14.33 | 14.36 | 14.17 | 14.36 | 20,702 | -0.07(-0.45%) |
Aug 13, 2021 | 14.21 | 14.43 | 14.21 | 14.43 | 18,507 | +0.01(+0.05%) |
Aug 12, 2021 | 14.35 | 14.43 | 14.37 | 14.42 | 5,013 | +0.06(+0.38%) |
Aug 11, 2021 | 14.42 | 14.42 | 14.34 | 14.37 | 24,707 | +0.06(+0.39%) |
Aug 10, 2021 | 14.32 | 14.39 | 14.27 | 14.31 | 14,078 | +0.08(+0.58%) |
Aug 09, 2021 | 14.23 | 14.26 | 14.23 | 14.23 | 3,928 | -0.02(-0.13%) |
Aug 06, 2021 | 14.22 | 14.26 | 14.22 | 14.25 | 2,205 | -0.06(-0.42%) |
Aug 05, 2021 | 14.27 | 14.31 | 14.27 | 14.31 | 3,644 | +0.09(+0.60%) |
Aug 04, 2021 | 14.17 | 14.23 | 14.17 | 14.22 | 7,795 | +0.01(+0.10%) |
Aug 03, 2021 | 14.21 | 14.21 | 14.19 | 14.21 | 38,130 | +0.01(+0.10%) |
Aug 02, 2021 | 14.26 | 14.26 | 14.08 | 14.19 | 8,535 | +0.05(+0.34%) |
Jul 30, 2021 | 14.07 | 14.17 | 14.07 | 14.15 | 13,824 | +0.00(+0.00%) |
Jul 29, 2021 | 14.06 | 14.13 | 14.06 | 14.15 | 15,554 | +0.17(+1.18%) |
Jul 28, 2021 | 13.89 | 13.99 | 13.89 | 13.98 | 5,325 | +0.04(+0.30%) |
Jul 27, 2021 | 13.97 | 13.97 | 13.90 | 13.94 | 14,712 | -0.03(-0.25%) |
Jul 26, 2021 | 13.99 | 14.05 | 13.97 | 13.97 | 8,193 | -0.02(-0.14%) |
Jul 23, 2021 | 14.01 | 14.05 | 13.98 | 13.99 | 9,604 | +0.14(+1.04%) |
Jul 22, 2021 | 13.88 | 13.90 | 13.84 | 13.85 | 14,672 | +0.10(+0.70%) |
Jul 21, 2021 | 13.56 | 13.75 | 13.56 | 13.75 | 9,465 | +0.15(+1.12%) |
Jul 20, 2021 | 13.63 | 13.66 | 13.53 | 13.60 | 28,108 | -0.03(-0.25%) |
Jul 19, 2021 | 13.68 | 13.70 | 13.64 | 13.64 | 17,319 | -0.28(-1.98%) |
Jul 16, 2021 | 14.04 | 14.04 | 13.91 | 13.91 | 13,103 | -0.08(-0.59%) |
Jul 15, 2021 | 13.95 | 14.03 | 13.95 | 13.99 | 10,273 | -0.10(-0.68%) |
Jul 14, 2021 | 14.33 | 14.34 | 14.08 | 14.09 | 16,276 | -0.11(-0.78%) |
Jul 13, 2021 | 14.23 | 14.23 | 14.20 | 14.20 | 3,142 | -0.13(-0.89%) |
Jul 12, 2021 | 14.17 | 14.37 | 14.17 | 14.33 | 13,681 | +0.13(+0.95%) |
Jul 09, 2021 | 14.18 | 14.20 | 14.17 | 14.19 | 9,993 | +0.20(+1.43%) |
Jul 08, 2021 | 13.95 | 14.03 | 13.95 | 13.99 | 16,118 | -0.20(-1.44%) |
Jul 07, 2021 | 14.08 | 14.21 | 14.06 | 14.20 | 25,125 | +0.17(+1.21%) |
Jul 06, 2021 | 14.10 | 14.13 | 14.03 | 14.03 | 10,127 | -0.03(-0.25%) |
Jul 02, 2021 | 14.06 | 14.08 | 14.06 | 14.06 | 7,346 | +0.02(+0.15%) |
Jul 01, 2021 | 13.94 | 14.05 | 13.94 | 14.04 | 23,843 | +0.10(+0.72%) |
Jun 30, 2021 | 13.92 | 13.99 | 13.91 | 13.94 | 22,763 | -0.09(-0.61%) |
Jun 29, 2021 | 14.00 | 14.05 | 13.97 | 14.03 | 17,611 | +0.05(+0.34%) |
Jun 28, 2021 | 13.97 | 14.04 | 13.97 | 13.98 | 26,016 | -0.07(-0.48%) |
Jun 25, 2021 | 14.10 | 14.13 | 13.98 | 14.05 | 12,691 | -0.06(-0.40%) |
Jun 24, 2021 | 14.10 | 14.11 | 14.04 | 14.10 | 16,965 | +0.13(+0.94%) |
Jun 23, 2021 | 14.01 | 14.02 | 13.93 | 13.97 | 23,437 | -0.06(-0.39%) |
Jun 22, 2021 | 14.02 | 14.11 | 14.01 | 14.03 | 11,255 | -0.05(-0.34%) |
Jun 21, 2021 | 14.06 | 14.08 | 14.01 | 14.08 | 17,236 | +0.19(+1.34%) |
Jun 18, 2021 | 13.95 | 14.01 | 13.89 | 13.89 | 19,939 | -0.32(-2.23%) |
Jun 17, 2021 | 14.19 | 14.29 | 14.19 | 14.21 | 17,174 | -0.10(-0.72%) |
Jun 16, 2021 | 14.33 | 14.38 | 14.19 | 14.31 | 15,156 | -0.06(-0.39%) |
Jun 15, 2021 | 14.24 | 14.37 | 14.24 | 14.37 | 12,964 | +0.11(+0.77%) |
Jun 14, 2021 | 14.34 | 14.37 | 14.25 | 14.26 | 23,386 | -0.07(-0.48%) |
Jun 11, 2021 | 14.21 | 14.34 | 14.21 | 14.32 | 23,093 | +0.03(+0.24%) |
Jun 10, 2021 | 14.34 | 14.34 | 14.23 | 14.29 | 8,760 | -0.04(-0.28%) |
Jun 09, 2021 | 14.32 | 14.34 | 14.32 | 14.33 | 11,370 | -0.03(-0.19%) |
Jun 08, 2021 | 14.36 | 14.39 | 14.29 | 14.36 | 6,924 | +0.05(+0.34%) |
Jun 07, 2021 | 14.29 | 14.43 | 14.29 | 14.31 | 18,258 | -0.02(-0.17%) |
Jun 04, 2021 | 14.39 | 14.39 | 14.29 | 14.34 | 40,330 | +0.12(+0.85%) |
Jun 03, 2021 | 14.14 | 14.30 | 14.14 | 14.21 | 17,936 | -0.14(-0.96%) |
Jun 02, 2021 | 14.35 | 14.35 | 14.31 | 14.35 | 15,738 | +0.05(+0.34%) |
Jun 01, 2021 | 14.29 | 14.40 | 14.29 | 14.30 | 32,030 | +0.08(+0.58%) |
May 28, 2021 | 14.12 | 14.22 | 14.12 | 14.22 | 10,398 | +0.14(+1.03%) |
May 27, 2021 | 14.01 | 14.10 | 14.01 | 14.08 | 14,866 | +0.05(+0.34%) |
May 26, 2021 | 14.03 | 14.04 | 13.97 | 14.03 | 21,913 | +0.10(+0.69%) |
May 25, 2021 | 13.90 | 13.98 | 13.87 | 13.93 | 38,136 | +0.01(+0.10%) |
May 24, 2021 | 13.98 | 14.01 | 13.92 | 13.92 | 25,543 | +0.21(+1.51%) |
May 21, 2021 | 13.93 | 13.99 | 13.71 | 13.71 | 41,518 | -0.21(-1.49%) |
May 20, 2021 | 13.75 | 13.93 | 13.75 | 13.92 | 4,621 | +0.26(+1.87%) |
May 19, 2021 | 13.57 | 13.73 | 13.33 | 13.66 | 44,735 | -0.02(-0.15%) |
May 18, 2021 | 13.71 | 13.74 | 13.66 | 13.68 | 28,067 | +0.06(+0.41%) |
May 17, 2021 | 13.52 | 13.63 | 13.52 | 13.63 | 17,766 | +0.10(+0.76%) |
May 14, 2021 | 13.53 | 13.75 | 13.41 | 13.52 | 32,516 | +0.14(+1.04%) |
May 13, 2021 | 13.45 | 13.45 | 13.34 | 13.39 | 27,293 | +0.01(+0.05%) |
May 12, 2021 | 13.42 | 13.50 | 13.35 | 13.38 | 27,399 | -0.19(-1.43%) |
May 11, 2021 | 13.62 | 13.62 | 13.54 | 13.57 | 25,040 | -0.19(-1.41%) |
May 10, 2021 | 13.85 | 13.87 | 13.73 | 13.77 | 38,948 | -0.01(-0.10%) |
May 07, 2021 | 13.73 | 13.83 | 13.73 | 13.78 | 31,861 | +0.08(+0.58%) |
May 06, 2021 | 13.71 | 13.77 | 13.69 | 13.70 | 38,251 | -0.02(-0.14%) |
May 05, 2021 | 13.75 | 13.81 | 13.70 | 13.72 | 11,049 | +0.01(+0.09%) |
May 04, 2021 | 13.87 | 13.87 | 13.71 | 13.71 | 12,436 | -0.31(-2.24%) |
May 03, 2021 | 14.02 | 14.03 | 13.93 | 14.02 | 25,649 | +0.10(+0.75%) |
Apr 30, 2021 | 13.94 | 13.94 | 13.88 | 13.92 | 22,349 | -0.05(-0.38%) |
Apr 29, 2021 | 14.08 | 14.08 | 13.96 | 13.97 | 16,611 | -0.12(-0.89%) |
Apr 28, 2021 | 14.04 | 14.13 | 14.04 | 14.10 | 30,648 | +0.04(+0.28%) |
Apr 27, 2021 | 14.06 | 14.08 | 13.94 | 14.06 | 27,259 | +0.07(+0.47%) |
Apr 26, 2021 | 13.92 | 13.99 | 13.92 | 13.99 | 27,230 | +0.11(+0.76%) |
Apr 23, 2021 | 13.83 | 13.90 | 13.79 | 13.88 | 15,203 | +0.20(+1.49%) |
Apr 22, 2021 | 13.67 | 13.77 | 13.65 | 13.68 | 15,512 | -0.04(-0.29%) |
Apr 21, 2021 | 13.53 | 13.73 | 13.48 | 13.72 | 33,642 | +0.17(+1.26%) |
Apr 20, 2021 | 13.67 | 13.69 | 13.48 | 13.55 | 37,588 | -0.26(-1.86%) |
Apr 19, 2021 | 13.87 | 13.87 | 13.79 | 13.81 | 35,548 | -0.01(-0.05%) |
Apr 16, 2021 | 13.64 | 13.84 | 13.64 | 13.81 | 26,453 | +0.31(+2.29%) |
Apr 15, 2021 | 13.46 | 13.60 | 13.46 | 13.50 | 31,594 | +0.13(+0.98%) |
Apr 14, 2021 | 13.35 | 13.48 | 13.35 | 13.37 | 26,767 | +0.01(+0.05%) |
Apr 13, 2021 | 13.31 | 13.37 | 13.26 | 13.37 | 16,206 | +0.16(+1.25%) |
Apr 12, 2021 | 13.36 | 13.43 | 12.78 | 13.20 | 10,549 | -0.13(-0.99%) |
Apr 09, 2021 | 13.39 | 13.39 | 13.25 | 13.33 | 59,597 | -0.13(-0.98%) |
Apr 08, 2021 | 13.45 | 13.46 | 13.40 | 13.46 | 2,932 | +0.07(+0.49%) |
Apr 07, 2021 | 13.34 | 13.45 | 13.34 | 13.40 | 34,745 | +0.09(+0.69%) |
Apr 06, 2021 | 13.35 | 13.35 | 13.16 | 13.31 | 41,864 | -0.03(-0.25%) |
Apr 05, 2021 | 13.25 | 13.37 | 13.21 | 13.34 | 10,704 | +0.24(+1.85%) |
Apr 01, 2021 | 13.03 | 13.10 | 12.99 | 13.10 | 13,379 | +0.09(+0.72%) |
Mar 31, 2021 | 12.89 | 13.02 | 12.85 | 13.00 | 13,757 | +0.15(+1.18%) |
Mar 30, 2021 | 12.83 | 12.90 | 12.77 | 12.85 | 10,231 | -0.03(-0.25%) |
Mar 29, 2021 | 12.67 | 12.92 | 12.67 | 12.89 | 13,114 | +0.11(+0.88%) |
Mar 26, 2021 | 12.71 | 12.79 | 12.71 | 12.77 | 5,473 | +0.08(+0.62%) |
Mar 25, 2021 | 12.68 | 12.70 | 12.62 | 12.69 | 12,304 | -0.08(-0.62%) |
Mar 24, 2021 | 12.81 | 12.87 | 12.75 | 12.77 | 18,131 | -0.07(-0.56%) |
Mar 23, 2021 | 12.96 | 12.99 | 12.85 | 12.85 | 17,810 | -0.16(-1.21%) |
Mar 22, 2021 | 12.94 | 13.02 | 12.94 | 13.00 | 27,542 | +0.09(+0.66%) |
Mar 19, 2021 | 13.02 | 13.02 | 12.84 | 12.92 | 62,486 | -0.09(-0.71%) |
Mar 18, 2021 | 13.00 | 13.12 | 12.98 | 13.01 | 31,712 | -0.12(-0.90%) |
Mar 17, 2021 | 13.00 | 13.17 | 12.81 | 13.13 | 56,304 | +0.06(+0.45%) |
Mar 16, 2021 | 13.10 | 13.36 | 12.97 | 13.07 | 30,244 | +0.01(+0.10%) |
Mar 15, 2021 | 12.94 | 13.07 | 12.94 | 13.06 | 9,765 | +0.09(+0.66%) |
Mar 12, 2021 | 12.99 | 13.06 | 12.94 | 12.97 | 50,931 | -0.09(-0.66%) |
Mar 11, 2021 | 13.08 | 13.12 | 13.04 | 13.06 | 57,163 | +0.09(+0.71%) |
Mar 10, 2021 | 13.00 | 13.08 | 12.94 | 12.96 | 12,374 | +0.08(+0.61%) |
Mar 09, 2021 | 12.92 | 13.01 | 12.73 | 12.89 | 46,372 | +0.09(+0.72%) |
Mar 08, 2021 | 12.75 | 12.89 | 12.75 | 12.79 | 40,172 | -0.07(-0.51%) |
Mar 05, 2021 | 13.02 | 13.02 | 12.79 | 12.86 | 27,062 | -0.20(-1.51%) |
Mar 04, 2021 | 13.25 | 13.30 | 13.02 | 13.06 | 28,053 | -0.17(-1.29%) |
Mar 03, 2021 | 13.27 | 13.47 | 13.23 | 13.23 | 29,345 | -0.11(-0.79%) |
Mar 02, 2021 | 13.33 | 13.34 | 13.30 | 13.33 | 16,483 | +0.05(+0.35%) |