Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.12 | 14.38 | 14.01 | 14.35 | 1,197,883 | +0.25(+1.77%) |
Sep 29, 2021 | 14.03 | 14.21 | 13.98 | 14.10 | 484,530 | +0.04(+0.28%) |
Sep 28, 2021 | 14.12 | 14.42 | 13.93 | 14.06 | 1,261,124 | +0.10(+0.72%) |
Sep 27, 2021 | 13.45 | 14.07 | 13.41 | 13.96 | 2,133,556 | +0.72(+5.44%) |
Sep 24, 2021 | 13.43 | 13.45 | 13.23 | 13.24 | 349,643 | -0.26(-1.93%) |
Sep 23, 2021 | 13.40 | 13.60 | 13.39 | 13.50 | 523,880 | +0.17(+1.28%) |
Sep 22, 2021 | 13.32 | 13.46 | 13.22 | 13.33 | 743,134 | +0.19(+1.45%) |
Sep 21, 2021 | 13.21 | 13.23 | 13.05 | 13.14 | 668,508 | +0.06(+0.46%) |
Sep 20, 2021 | 13.05 | 13.18 | 12.96 | 13.08 | 1,209,790 | -0.25(-1.88%) |
Sep 17, 2021 | 13.51 | 13.60 | 13.32 | 13.33 | 1,076,157 | -0.34(-2.49%) |
Sep 16, 2021 | 13.63 | 13.68 | 13.36 | 13.67 | 917,772 | +0.00(+0.00%) |
Sep 15, 2021 | 13.29 | 13.80 | 13.29 | 13.67 | 1,136,298 | +0.39(+2.94%) |
Sep 14, 2021 | 13.66 | 13.66 | 13.16 | 13.28 | 1,046,997 | -0.19(-1.41%) |
Sep 13, 2021 | 13.42 | 13.59 | 13.37 | 13.47 | 1,032,470 | +0.21(+1.58%) |
Sep 10, 2021 | 13.38 | 13.59 | 13.21 | 13.26 | 1,126,847 | -0.07(-0.53%) |
Sep 09, 2021 | 13.54 | 13.54 | 13.21 | 13.33 | 868,401 | -0.15(-1.11%) |
Sep 08, 2021 | 13.72 | 13.82 | 13.47 | 13.48 | 997,947 | -0.21(-1.53%) |
Sep 07, 2021 | 13.65 | 13.89 | 13.65 | 13.69 | 708,834 | -0.14(-1.01%) |
Sep 03, 2021 | 14.12 | 14.13 | 13.76 | 13.83 | 594,418 | -0.24(-1.71%) |
Sep 02, 2021 | 13.90 | 14.15 | 13.90 | 14.07 | 560,905 | +0.28(+2.03%) |
Sep 01, 2021 | 13.94 | 14.02 | 13.78 | 13.79 | 626,824 | -0.17(-1.22%) |
Aug 31, 2021 | 13.73 | 14.02 | 13.73 | 13.96 | 650,494 | +0.11(+0.79%) |
Aug 30, 2021 | 14.04 | 14.04 | 13.69 | 13.85 | 536,535 | -0.09(-0.65%) |
Aug 27, 2021 | 13.74 | 14.01 | 13.74 | 13.94 | 712,249 | +0.36(+2.65%) |
Aug 26, 2021 | 13.83 | 13.84 | 13.55 | 13.58 | 443,332 | -0.32(-2.30%) |
Aug 25, 2021 | 13.83 | 13.92 | 13.74 | 13.90 | 768,825 | +0.04(+0.29%) |
Aug 24, 2021 | 13.79 | 13.96 | 13.70 | 13.86 | 654,857 | +0.25(+1.84%) |
Aug 23, 2021 | 13.40 | 13.62 | 13.28 | 13.61 | 697,990 | +0.53(+4.05%) |
Aug 20, 2021 | 12.78 | 13.14 | 12.75 | 13.08 | 823,390 | +0.12(+0.93%) |
Aug 19, 2021 | 12.96 | 13.06 | 12.69 | 12.96 | 1,963,885 | -0.26(-1.97%) |
Aug 18, 2021 | 13.13 | 13.54 | 13.13 | 13.22 | 1,753,065 | +0.09(+0.69%) |
Aug 17, 2021 | 12.88 | 13.19 | 12.82 | 13.13 | 1,289,171 | +0.12(+0.92%) |
Aug 16, 2021 | 13.16 | 13.16 | 12.85 | 13.01 | 928,422 | -0.37(-2.77%) |
Aug 13, 2021 | 13.45 | 13.69 | 13.36 | 13.38 | 1,283,090 | -0.15(-1.11%) |
Aug 12, 2021 | 13.45 | 13.63 | 13.34 | 13.53 | 1,309,048 | +0.22(+1.65%) |
Aug 11, 2021 | 13.03 | 13.33 | 13.03 | 13.31 | 427,759 | +0.17(+1.29%) |
Aug 10, 2021 | 12.99 | 13.18 | 12.98 | 13.14 | 569,626 | +0.26(+2.02%) |
Aug 09, 2021 | 12.59 | 12.90 | 12.50 | 12.88 | 880,623 | +0.11(+0.86%) |
Aug 06, 2021 | 12.92 | 12.99 | 12.70 | 12.77 | 961,753 | -0.12(-0.93%) |
Aug 05, 2021 | 13.13 | 13.23 | 12.85 | 12.89 | 1,232,412 | -0.22(-1.68%) |
Aug 04, 2021 | 13.37 | 13.75 | 12.99 | 13.11 | 881,976 | -0.28(-2.09%) |
Aug 03, 2021 | 13.20 | 13.38 | 12.76 | 13.39 | 1,219,810 | +0.12(+0.90%) |
Aug 02, 2021 | 13.66 | 13.81 | 13.25 | 13.27 | 981,307 | -0.24(-1.78%) |
Jul 30, 2021 | 13.83 | 13.83 | 13.40 | 13.51 | 608,458 | -0.24(-1.75%) |
Jul 29, 2021 | 13.69 | 13.91 | 13.60 | 13.75 | 507,795 | +0.24(+1.78%) |
Jul 28, 2021 | 13.34 | 13.58 | 13.18 | 13.51 | 525,949 | +0.27(+2.04%) |
Jul 27, 2021 | 13.35 | 13.35 | 13.16 | 13.24 | 517,490 | -0.11(-0.82%) |
Jul 26, 2021 | 13.04 | 13.42 | 13.04 | 13.35 | 736,480 | +0.29(+2.22%) |
Jul 23, 2021 | 13.21 | 13.21 | 12.82 | 13.06 | 1,040,098 | -0.10(-0.76%) |
Jul 22, 2021 | 13.17 | 13.27 | 13.04 | 13.16 | 821,214 | -0.03(-0.23%) |
Jul 21, 2021 | 12.93 | 13.25 | 12.90 | 13.19 | 1,168,420 | +0.48(+3.78%) |
Jul 20, 2021 | 12.67 | 12.81 | 12.42 | 12.71 | 866,413 | -0.06(-0.47%) |
Jul 19, 2021 | 12.91 | 13.10 | 12.66 | 12.77 | 1,597,805 | -0.52(-3.91%) |
Jul 16, 2021 | 13.55 | 13.56 | 13.23 | 13.29 | 1,256,414 | -0.15(-1.12%) |
Jul 15, 2021 | 13.81 | 13.98 | 13.40 | 13.44 | 1,822,115 | -0.48(-3.45%) |
Jul 14, 2021 | 14.26 | 14.40 | 13.89 | 13.92 | 837,149 | -0.28(-1.97%) |
Jul 13, 2021 | 14.36 | 14.36 | 14.16 | 14.20 | 471,042 | -0.13(-0.91%) |
Jul 12, 2021 | 14.17 | 14.41 | 14.10 | 14.33 | 427,056 | -0.15(-1.04%) |
Jul 09, 2021 | 14.47 | 14.56 | 14.32 | 14.48 | 738,683 | +0.15(+1.05%) |
Jul 08, 2021 | 14.27 | 14.48 | 14.21 | 14.33 | 1,003,208 | -0.23(-1.58%) |
Jul 07, 2021 | 14.61 | 14.84 | 14.38 | 14.56 | 583,934 | -0.14(-0.95%) |
Jul 06, 2021 | 15.15 | 15.14 | 14.63 | 14.70 | 1,025,133 | -0.52(-3.42%) |
Jul 02, 2021 | 14.79 | 15.35 | 14.64 | 15.22 | 849,339 | +0.36(+2.42%) |
Jul 01, 2021 | 14.88 | 14.94 | 14.69 | 14.86 | 682,761 | +0.24(+1.64%) |
Jun 30, 2021 | 14.46 | 14.65 | 14.42 | 14.62 | 443,714 | +0.21(+1.46%) |
Jun 29, 2021 | 14.64 | 14.67 | 14.35 | 14.41 | 651,232 | -0.17(-1.17%) |
Jun 28, 2021 | 14.87 | 14.87 | 14.44 | 14.58 | 976,206 | -0.26(-1.75%) |
Jun 25, 2021 | 14.67 | 14.87 | 14.58 | 14.84 | 1,139,284 | +0.16(+1.09%) |
Jun 24, 2021 | 13.61 | 14.79 | 13.57 | 14.68 | 2,461,269 | +1.34(+10.04%) |
Jun 23, 2021 | 13.31 | 13.54 | 13.30 | 13.34 | 475,987 | +0.18(+1.37%) |
Jun 22, 2021 | 13.13 | 13.21 | 12.86 | 13.16 | 859,736 | +0.03(+0.23%) |
Jun 21, 2021 | 12.84 | 13.21 | 12.80 | 13.13 | 1,511,056 | +0.44(+3.47%) |
Jun 18, 2021 | 12.52 | 12.75 | 12.52 | 12.69 | 1,147,573 | -0.08(-0.63%) |
Jun 17, 2021 | 12.97 | 13.05 | 12.61 | 12.77 | 1,082,467 | -0.30(-2.30%) |
Jun 16, 2021 | 13.18 | 13.28 | 13.00 | 13.07 | 644,151 | -0.14(-1.06%) |
Jun 15, 2021 | 13.19 | 13.21 | 12.95 | 13.21 | 1,100,666 | +0.06(+0.46%) |
Jun 14, 2021 | 13.19 | 13.45 | 13.12 | 13.15 | 382,438 | +0.04(+0.31%) |
Jun 11, 2021 | 13.24 | 13.27 | 13.04 | 13.11 | 319,335 | -0.07(-0.53%) |
Jun 10, 2021 | 13.27 | 13.37 | 13.14 | 13.18 | 898,252 | +0.06(+0.46%) |
Jun 09, 2021 | 13.30 | 13.46 | 13.07 | 13.12 | 879,049 | -0.17(-1.28%) |
Jun 08, 2021 | 13.29 | 13.31 | 13.07 | 13.29 | 986,403 | -0.05(-0.37%) |
Jun 07, 2021 | 13.07 | 13.36 | 12.83 | 13.34 | 1,449,411 | +0.30(+2.30%) |
Jun 04, 2021 | 13.00 | 13.10 | 12.89 | 13.04 | 781,134 | +0.18(+1.40%) |
Jun 03, 2021 | 12.67 | 12.94 | 12.67 | 12.86 | 777,665 | +0.07(+0.55%) |
Jun 02, 2021 | 12.46 | 12.90 | 12.42 | 12.79 | 1,873,521 | +0.35(+2.81%) |
Jun 01, 2021 | 12.13 | 12.47 | 12.13 | 12.44 | 1,445,551 | +0.50(+4.19%) |
May 28, 2021 | 11.81 | 12.02 | 11.76 | 11.94 | 760,799 | +0.24(+2.05%) |
May 27, 2021 | 11.84 | 11.88 | 11.52 | 11.70 | 1,251,128 | -0.11(-0.93%) |
May 26, 2021 | 11.85 | 11.93 | 11.76 | 11.81 | 742,328 | -0.16(-1.34%) |
May 25, 2021 | 12.28 | 12.31 | 11.97 | 11.97 | 759,058 | -0.33(-2.68%) |
May 24, 2021 | 12.27 | 12.31 | 12.16 | 12.30 | 397,310 | +0.14(+1.15%) |
May 21, 2021 | 12.57 | 12.64 | 12.16 | 12.16 | 1,261,290 | -0.30(-2.41%) |
May 20, 2021 | 12.58 | 12.60 | 12.28 | 12.46 | 1,346,035 | -0.25(-1.97%) |
May 19, 2021 | 12.54 | 12.79 | 12.42 | 12.71 | 1,699,244 | -0.08(-0.63%) |
May 18, 2021 | 13.03 | 13.27 | 12.78 | 12.79 | 1,038,485 | -0.24(-1.84%) |
May 17, 2021 | 12.89 | 13.06 | 12.74 | 13.03 | 1,066,079 | +0.04(+0.31%) |
May 14, 2021 | 12.54 | 13.03 | 12.54 | 12.99 | 938,600 | +0.63(+5.10%) |
May 13, 2021 | 12.55 | 12.72 | 12.28 | 12.36 | 972,142 | -0.31(-2.45%) |
May 12, 2021 | 12.42 | 12.79 | 12.37 | 12.67 | 1,511,047 | +0.24(+1.93%) |
May 11, 2021 | 12.53 | 12.65 | 12.41 | 12.43 | 818,046 | -0.26(-2.05%) |
May 10, 2021 | 12.33 | 12.78 | 12.25 | 12.69 | 1,275,899 | +0.45(+3.68%) |
May 07, 2021 | 12.02 | 12.28 | 12.01 | 12.24 | 865,087 | +0.17(+1.41%) |
May 06, 2021 | 11.85 | 12.07 | 11.80 | 12.07 | 816,356 | +0.19(+1.60%) |
May 05, 2021 | 11.79 | 11.98 | 11.67 | 11.88 | 987,198 | +0.26(+2.24%) |
May 04, 2021 | 11.84 | 11.87 | 11.56 | 11.62 | 908,571 | -0.11(-0.94%) |
May 03, 2021 | 11.74 | 11.90 | 11.61 | 11.73 | 1,440,947 | -0.10(-0.85%) |
Apr 30, 2021 | 12.35 | 12.39 | 11.75 | 11.83 | 1,631,600 | -0.68(-5.44%) |
Apr 29, 2021 | 12.79 | 12.82 | 12.50 | 12.51 | 560,403 | -0.15(-1.18%) |
Apr 28, 2021 | 12.38 | 12.69 | 12.37 | 12.66 | 1,279,820 | +0.35(+2.84%) |
Apr 27, 2021 | 12.35 | 12.36 | 12.28 | 12.31 | 760,960 | -0.03(-0.24%) |
Apr 26, 2021 | 12.25 | 12.51 | 12.25 | 12.34 | 919,095 | +0.02(+0.16%) |
Apr 23, 2021 | 12.42 | 12.43 | 12.22 | 12.32 | 828,800 | -0.08(-0.65%) |
Apr 22, 2021 | 12.53 | 12.55 | 12.34 | 12.40 | 725,975 | -0.11(-0.88%) |
Apr 21, 2021 | 12.21 | 12.53 | 12.21 | 12.51 | 1,225,529 | +0.07(+0.56%) |
Apr 20, 2021 | 12.72 | 12.75 | 12.35 | 12.44 | 1,573,683 | -0.44(-3.42%) |
Apr 19, 2021 | 12.90 | 12.95 | 12.73 | 12.88 | 960,039 | +0.03(+0.23%) |
Apr 16, 2021 | 12.81 | 12.89 | 12.77 | 12.85 | 955,200 | +0.05(+0.39%) |
Apr 15, 2021 | 12.97 | 12.97 | 12.75 | 12.80 | 641,156 | +0.04(+0.31%) |
Apr 14, 2021 | 12.52 | 12.85 | 12.52 | 12.76 | 804,332 | +0.35(+2.82%) |
Apr 13, 2021 | 12.47 | 12.52 | 12.37 | 12.41 | 508,761 | -0.04(-0.32%) |
Apr 12, 2021 | 12.51 | 12.61 | 12.44 | 12.45 | 377,072 | +0.05(+0.40%) |
Apr 09, 2021 | 12.62 | 12.62 | 12.34 | 12.40 | 758,100 | -0.19(-1.51%) |
Apr 08, 2021 | 12.59 | 12.72 | 12.54 | 12.59 | 1,418,102 | -0.15(-1.18%) |
Apr 07, 2021 | 12.60 | 12.83 | 12.54 | 12.74 | 856,653 | +0.14(+1.11%) |
Apr 06, 2021 | 12.65 | 12.93 | 12.58 | 12.60 | 752,445 | -0.02(-0.16%) |
Apr 05, 2021 | 12.91 | 12.97 | 12.54 | 12.62 | 681,200 | -0.21(-1.64%) |
Apr 01, 2021 | 12.85 | 12.92 | 12.47 | 12.83 | 1,052,700 | +0.01(+0.08%) |
Mar 31, 2021 | 12.67 | 12.88 | 12.66 | 12.82 | 601,249 | +0.11(+0.87%) |
Mar 30, 2021 | 12.85 | 12.88 | 12.63 | 12.71 | 818,137 | -0.14(-1.09%) |
Mar 29, 2021 | 12.82 | 12.89 | 12.69 | 12.85 | 800,901 | -0.03(-0.23%) |
Mar 26, 2021 | 12.92 | 12.98 | 12.70 | 12.88 | 1,126,000 | +0.18(+1.42%) |
Mar 25, 2021 | 12.74 | 12.74 | 12.44 | 12.70 | 1,122,553 | -0.19(-1.47%) |
Mar 24, 2021 | 12.91 | 13.14 | 12.87 | 12.89 | 1,090,827 | +0.23(+1.82%) |
Mar 23, 2021 | 13.12 | 13.15 | 12.61 | 12.66 | 1,504,764 | -0.70(-5.24%) |
Mar 22, 2021 | 13.34 | 13.47 | 13.17 | 13.36 | 555,914 | -0.01(-0.07%) |
Mar 19, 2021 | 13.11 | 13.59 | 13.11 | 13.37 | 2,174,400 | +0.28(+2.14%) |
Mar 18, 2021 | 13.68 | 13.70 | 13.07 | 13.09 | 1,800,119 | -0.78(-5.62%) |
Mar 17, 2021 | 13.79 | 13.91 | 13.63 | 13.87 | 949,980 | +0.05(+0.36%) |
Mar 16, 2021 | 13.85 | 14.00 | 13.79 | 13.82 | 1,216,802 | -0.21(-1.50%) |
Mar 15, 2021 | 13.55 | 14.04 | 13.34 | 14.03 | 2,095,712 | +0.76(+5.73%) |
Mar 12, 2021 | 13.36 | 13.38 | 13.20 | 13.27 | 912,100 | -0.15(-1.12%) |
Mar 11, 2021 | 13.45 | 13.66 | 13.36 | 13.42 | 1,103,455 | +0.05(+0.37%) |
Mar 10, 2021 | 13.08 | 13.44 | 12.95 | 13.37 | 998,758 | +0.40(+3.08%) |
Mar 09, 2021 | 13.03 | 13.16 | 12.82 | 12.97 | 1,245,430 | -0.06(-0.46%) |
Mar 08, 2021 | 13.36 | 13.39 | 12.95 | 13.03 | 1,235,882 | -0.29(-2.18%) |
Mar 05, 2021 | 12.87 | 13.38 | 12.82 | 13.32 | 3,223,100 | +0.80(+6.39%) |
Mar 04, 2021 | 12.42 | 12.87 | 12.32 | 12.52 | 1,761,821 | +0.18(+1.46%) |
Mar 03, 2021 | 12.37 | 12.47 | 12.27 | 12.34 | 1,245,775 | +0.00(+0.00%) |
Mar 02, 2021 | 12.41 | 12.53 | 12.26 | 12.34 | 792,302 | -0.09(-0.72%) |
Mar 01, 2021 | 12.50 | 12.70 | 12.39 | 12.43 | 771,556 | +0.18(+1.47%) |
Feb 26, 2021 | 12.51 | 12.61 | 12.15 | 12.25 | 1,383,100 | -0.41(-3.24%) |
Feb 25, 2021 | 12.94 | 13.15 | 12.65 | 12.66 | 1,394,400 | -0.25(-1.94%) |
Feb 24, 2021 | 12.81 | 13.09 | 12.58 | 12.91 | 1,218,305 | +0.03(+0.23%) |
Feb 23, 2021 | 12.55 | 12.89 | 12.28 | 12.88 | 2,423,953 | +0.43(+3.45%) |
Feb 22, 2021 | 11.96 | 12.52 | 11.90 | 12.45 | 2,656,276 | +0.34(+2.81%) |
Feb 19, 2021 | 12.21 | 12.23 | 12.03 | 12.11 | 2,306,400 | -0.11(-0.90%) |
Feb 18, 2021 | 12.52 | 12.54 | 12.22 | 12.22 | 588,132 | -0.33(-2.63%) |
Feb 17, 2021 | 12.64 | 12.64 | 12.36 | 12.55 | 1,168,694 | -0.03(-0.24%) |
Feb 16, 2021 | 12.57 | 12.65 | 12.45 | 12.58 | 867,748 | +0.29(+2.36%) |
Feb 12, 2021 | 12.09 | 12.35 | 12.01 | 12.29 | 463,000 | +0.08(+0.66%) |
Feb 11, 2021 | 12.34 | 12.38 | 12.15 | 12.21 | 510,645 | -0.11(-0.89%) |
Feb 10, 2021 | 12.29 | 12.40 | 12.22 | 12.32 | 670,719 | +0.04(+0.33%) |
Feb 09, 2021 | 12.28 | 12.38 | 12.17 | 12.28 | 1,111,514 | -0.09(-0.73%) |
Feb 08, 2021 | 12.25 | 12.51 | 12.21 | 12.37 | 2,190,753 | +0.24(+1.98%) |
Feb 05, 2021 | 12.21 | 12.30 | 12.01 | 12.13 | 1,152,300 | +0.15(+1.25%) |
Feb 04, 2021 | 11.96 | 11.98 | 11.65 | 11.98 | 664,770 | +0.09(+0.76%) |
Feb 03, 2021 | 11.99 | 12.03 | 11.86 | 11.89 | 788,483 | -0.05(-0.42%) |
Feb 02, 2021 | 11.86 | 12.22 | 11.86 | 11.94 | 1,536,716 | +0.26(+2.23%) |
Feb 01, 2021 | 11.58 | 11.78 | 11.38 | 11.68 | 1,123,213 | +0.30(+2.64%) |
Jan 29, 2021 | 12.03 | 12.03 | 11.37 | 11.38 | 2,085,700 | -0.74(-6.11%) |
Jan 28, 2021 | 12.30 | 12.48 | 12.07 | 12.12 | 1,427,188 | -0.20(-1.62%) |
Jan 27, 2021 | 12.70 | 12.74 | 12.24 | 12.32 | 2,320,455 | -0.78(-5.95%) |
Jan 26, 2021 | 13.11 | 13.27 | 13.05 | 13.10 | 903,623 | +0.11(+0.85%) |
Jan 25, 2021 | 13.29 | 13.29 | 12.83 | 12.99 | 1,214,999 | -0.43(-3.20%) |
Jan 22, 2021 | 13.55 | 13.66 | 13.28 | 13.42 | 794,700 | -0.45(-3.24%) |
Jan 21, 2021 | 14.14 | 14.14 | 13.78 | 13.87 | 1,103,284 | -0.20(-1.42%) |
Jan 20, 2021 | 14.15 | 14.17 | 13.95 | 14.07 | 1,130,262 | +0.02(+0.14%) |
Jan 19, 2021 | 14.02 | 14.18 | 13.90 | 14.05 | 668,430 | +0.18(+1.30%) |
Jan 15, 2021 | 14.31 | 14.33 | 13.85 | 13.87 | 1,259,900 | -0.56(-3.88%) |
Jan 14, 2021 | 14.07 | 14.47 | 14.04 | 14.43 | 605,629 | +0.46(+3.29%) |
Jan 13, 2021 | 14.19 | 14.19 | 13.88 | 13.97 | 751,975 | -0.16(-1.13%) |
Jan 12, 2021 | 13.81 | 14.13 | 13.72 | 14.13 | 779,691 | +0.47(+3.44%) |
Jan 11, 2021 | 13.58 | 13.72 | 13.55 | 13.66 | 458,920 | -0.15(-1.09%) |
Jan 08, 2021 | 13.85 | 13.86 | 13.62 | 13.81 | 697,000 | +0.13(+0.95%) |
Jan 07, 2021 | 13.70 | 13.83 | 13.49 | 13.68 | 998,143 | +0.14(+1.03%) |
Jan 06, 2021 | 13.22 | 13.63 | 13.21 | 13.54 | 1,254,989 | +0.25(+1.88%) |
Jan 05, 2021 | 12.96 | 13.53 | 12.96 | 13.29 | 1,350,380 | +0.34(+2.63%) |
Jan 04, 2021 | 13.08 | 13.22 | 12.85 | 12.95 | 809,119 | +0.04(+0.31%) |
Dec 31, 2020 | 12.91 | 12.91 | 12.91 | 377,646 | -0.21(-1.60%) | |
Dec 30, 2020 | 13.09 | 13.32 | 13.09 | 13.12 | 377,646 | +0.03(+0.23%) |
Dec 29, 2020 | 13.09 | 13.12 | 12.91 | 13.09 | 590,710 | +0.12(+0.93%) |
Dec 28, 2020 | 13.02 | 13.17 | 12.87 | 12.97 | 629,970 | -0.01(-0.08%) |
Dec 24, 2020 | 13.17 | 13.17 | 12.90 | 12.98 | 250,200 | -0.20(-1.52%) |
Dec 23, 2020 | 13.15 | 13.27 | 13.11 | 13.18 | 528,501 | +0.17(+1.31%) |
Dec 22, 2020 | 13.02 | 13.12 | 12.88 | 13.01 | 715,089 | -0.02(-0.15%) |
Dec 21, 2020 | 13.24 | 13.24 | 12.96 | 13.03 | 1,271,345 | -0.61(-4.47%) |
Dec 18, 2020 | 13.78 | 13.93 | 13.64 | 13.64 | 1,147,600 | -0.24(-1.73%) |
Dec 17, 2020 | 13.83 | 14.00 | 13.79 | 13.88 | 918,028 | +0.13(+0.95%) |
Dec 16, 2020 | 13.51 | 13.79 | 13.31 | 13.75 | 1,108,274 | +0.27(+2.00%) |
Dec 15, 2020 | 13.34 | 13.52 | 13.18 | 13.48 | 949,365 | +0.19(+1.43%) |
Dec 14, 2020 | 13.60 | 13.67 | 13.18 | 13.29 | 949,436 | -0.11(-0.82%) |
Dec 11, 2020 | 13.52 | 13.52 | 13.14 | 13.40 | 988,700 | -0.12(-0.89%) |
Dec 10, 2020 | 12.87 | 13.56 | 12.87 | 13.52 | 2,091,933 | +0.63(+4.89%) |
Dec 09, 2020 | 12.82 | 13.06 | 12.69 | 12.89 | 1,122,967 | +0.22(+1.74%) |
Dec 08, 2020 | 12.65 | 13.04 | 12.56 | 12.67 | 979,942 | -0.03(-0.24%) |
Dec 07, 2020 | 12.81 | 12.83 | 12.43 | 12.70 | 1,372,992 | -0.16(-1.24%) |
Dec 04, 2020 | 12.40 | 12.88 | 12.40 | 12.86 | 1,573,600 | +0.60(+4.89%) |
Dec 03, 2020 | 12.15 | 12.45 | 12.12 | 12.26 | 808,007 | +0.13(+1.07%) |
Dec 02, 2020 | 12.04 | 12.42 | 11.95 | 12.13 | 1,045,040 | +0.12(+1.00%) |
Dec 01, 2020 | 11.78 | 12.06 | 11.77 | 12.01 | 899,604 | +0.49(+4.25%) |
Nov 30, 2020 | 12.01 | 12.06 | 11.52 | 11.52 | 1,535,339 | -0.53(-4.40%) |
Nov 27, 2020 | 12.39 | 12.41 | 12.01 | 12.05 | 1,414,500 | -0.48(-3.83%) |
Nov 25, 2020 | 12.35 | 12.55 | 12.23 | 12.53 | 1,372,600 | +0.14(+1.13%) |
Nov 24, 2020 | 12.28 | 12.42 | 12.22 | 12.39 | 1,673,433 | +0.26(+2.14%) |
Nov 23, 2020 | 12.05 | 12.13 | 11.98 | 12.13 | 1,387,704 | +0.26(+2.19%) |
Nov 20, 2020 | 11.76 | 11.88 | 11.66 | 11.87 | 861,000 | +0.03(+0.25%) |
Nov 19, 2020 | 11.56 | 11.87 | 11.51 | 11.84 | 1,297,851 | +0.23(+1.98%) |
Nov 18, 2020 | 11.92 | 11.96 | 11.61 | 11.61 | 1,260,020 | -0.20(-1.69%) |
Nov 17, 2020 | 11.56 | 11.82 | 11.40 | 11.81 | 2,118,602 | +0.14(+1.20%) |
Nov 16, 2020 | 11.55 | 11.68 | 11.34 | 11.67 | 680,206 | +0.68(+6.19%) |
Nov 13, 2020 | 10.78 | 10.99 | 10.78 | 10.99 | 544,500 | +0.21(+1.95%) |
Nov 12, 2020 | 10.94 | 11.10 | 10.69 | 10.78 | 919,785 | -0.29(-2.62%) |
Nov 11, 2020 | 11.08 | 11.19 | 11.00 | 11.07 | 626,127 | +0.09(+0.82%) |
Nov 10, 2020 | 10.76 | 10.99 | 10.57 | 10.98 | 955,795 | +0.38(+3.58%) |
Nov 09, 2020 | 10.70 | 11.04 | 10.53 | 10.60 | 2,407,802 | +0.80(+8.16%) |
Nov 06, 2020 | 9.760 | 9.970 | 9.755 | 9.800 | 1,008,700 | +0.00(+0.00%) |
Nov 05, 2020 | 9.730 | 10.06 | 9.730 | 9.800 | 672,200 | +0.07(+0.72%) |
Nov 04, 2020 | 9.550 | 9.885 | 9.440 | 9.730 | 805,115 | +0.19(+1.99%) |
Nov 03, 2020 | 9.510 | 9.680 | 9.390 | 9.540 | 927,849 | +0.18(+1.92%) |
Nov 02, 2020 | 9.380 | 9.440 | 9.150 | 9.360 | 869,125 | +0.11(+1.19%) |
Oct 30, 2020 | 9.030 | 9.260 | 8.940 | 9.250 | 957,000 | +0.20(+2.21%) |
Oct 29, 2020 | 8.800 | 9.080 | 8.500 | 9.050 | 1,121,885 | +0.13(+1.46%) |
Oct 28, 2020 | 9.300 | 9.440 | 8.910 | 8.920 | 1,413,046 | -0.61(-6.40%) |
Oct 27, 2020 | 9.530 | 9.620 | 9.465 | 9.530 | 921,018 | -0.04(-0.42%) |
Oct 26, 2020 | 9.640 | 9.640 | 9.455 | 9.570 | 1,120,696 | -0.21(-2.15%) |
Oct 23, 2020 | 9.960 | 9.960 | 9.695 | 9.780 | 600,200 | -0.10(-1.01%) |
Oct 22, 2020 | 9.720 | 9.920 | 9.685 | 9.880 | 1,486,858 | +0.16(+1.65%) |
Oct 21, 2020 | 9.760 | 9.970 | 9.705 | 9.720 | 1,169,220 | -0.12(-1.22%) |
Oct 20, 2020 | 9.800 | 9.910 | 9.760 | 9.840 | 456,854 | +0.13(+1.34%) |
Oct 19, 2020 | 9.710 | 9.960 | 9.670 | 9.710 | 1,089,091 | +0.05(+0.52%) |
Oct 16, 2020 | 9.670 | 9.755 | 9.579 | 9.660 | 527,300 | -0.06(-0.62%) |
Oct 15, 2020 | 9.660 | 9.795 | 9.530 | 9.720 | 587,085 | -0.09(-0.92%) |
Oct 14, 2020 | 9.710 | 9.903 | 9.710 | 9.810 | 613,322 | +0.10(+1.03%) |
Oct 13, 2020 | 9.860 | 9.940 | 9.660 | 9.710 | 675,464 | -0.21(-2.12%) |
Oct 12, 2020 | 9.990 | 9.990 | 9.785 | 9.920 | 437,743 | -0.13(-1.29%) |
Oct 09, 2020 | 10.31 | 10.35 | 10.01 | 10.05 | 764,800 | -0.13(-1.28%) |
Oct 08, 2020 | 9.950 | 10.22 | 9.950 | 10.18 | 1,299,548 | +0.26(+2.62%) |
Oct 07, 2020 | 9.970 | 9.995 | 9.680 | 9.920 | 941,441 | -0.01(-0.10%) |
Oct 06, 2020 | 10.17 | 10.26 | 9.900 | 9.930 | 979,386 | -0.09(-0.90%) |
Oct 05, 2020 | 9.900 | 10.07 | 9.870 | 10.02 | 992,374 | +0.22(+2.24%) |
Oct 02, 2020 | 9.490 | 9.900 | 9.450 | 9.800 | 697,200 | +0.11(+1.14%) |