Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.720 | 9.765 | 9.440 | 9.750 | 656,794 | +0.09(+0.93%) |
Oct 28, 2021 | 10.00 | 10.06 | 9.630 | 9.660 | 1,116,264 | -0.23(-2.33%) |
Oct 27, 2021 | 10.10 | 10.25 | 9.870 | 9.890 | 740,239 | -0.17(-1.69%) |
Oct 26, 2021 | 10.00 | 10.06 | 427,068 | -0.19(-1.85%) | ||
Oct 25, 2021 | 10.10 | 10.28 | 10.09 | 10.25 | 579,112 | +0.04(+0.39%) |
Oct 22, 2021 | 10.58 | 10.79 | 10.15 | 10.21 | 346,985 | -0.37(-3.50%) |
Oct 21, 2021 | 11.43 | 11.45 | 10.50 | 10.58 | 341,330 | -0.37(-3.38%) |
Oct 20, 2021 | 11.00 | 11.12 | 10.50 | 10.95 | 622,547 | +0.17(+1.58%) |
Oct 19, 2021 | 10.30 | 10.84 | 9.998 | 10.78 | 761,194 | +0.60(+5.89%) |
Oct 18, 2021 | 10.57 | 10.90 | 10.07 | 10.18 | 691,525 | -0.39(-3.69%) |
Oct 15, 2021 | 10.72 | 11.00 | 10.46 | 10.57 | 642,235 | -0.23(-2.13%) |
Oct 14, 2021 | 10.90 | 11.17 | 10.79 | 10.80 | 659,068 | -0.24(-2.17%) |
Oct 13, 2021 | 11.00 | 11.31 | 10.95 | 11.04 | 471,934 | -0.27(-2.39%) |
Oct 12, 2021 | 11.14 | 11.35 | 11.11 | 11.31 | 363,045 | -0.08(-0.70%) |
Oct 11, 2021 | 10.95 | 11.49 | 10.95 | 11.39 | 194,661 | +0.00(+0.00%) |
Oct 08, 2021 | 11.99 | 11.99 | 11.25 | 11.39 | 219,814 | -0.13(-1.11%) |
Oct 07, 2021 | 11.49 | 11.61 | 11.00 | 11.52 | 406,690 | +0.07(+0.60%) |
Oct 06, 2021 | 11.28 | 11.54 | 11.23 | 11.45 | 204,120 | +0.14(+1.24%) |
Oct 05, 2021 | 11.40 | 11.89 | 11.23 | 11.31 | 397,354 | -0.17(-1.48%) |
Oct 04, 2021 | 11.95 | 12.01 | 11.48 | 11.48 | 496,832 | -0.53(-4.41%) |
Oct 01, 2021 | 11.42 | 12.14 | 11.42 | 12.01 | 424,066 | -0.04(-0.33%) |
Sep 30, 2021 | 12.16 | 12.22 | 11.40 | 12.05 | 635,970 | +0.26(+2.21%) |
Sep 29, 2021 | 12.06 | 12.22 | 11.69 | 11.79 | 469,554 | -0.26(-2.16%) |
Sep 28, 2021 | 12.40 | 12.50 | 11.94 | 12.05 | 455,778 | -0.27(-2.19%) |
Sep 27, 2021 | 12.85 | 12.85 | 11.68 | 12.32 | 434,335 | +0.03(+0.24%) |
Sep 24, 2021 | 11.94 | 12.50 | 11.38 | 12.29 | 506,423 | +0.24(+1.99%) |
Sep 23, 2021 | 12.18 | 12.56 | 12.04 | 12.05 | 847,126 | -0.09(-0.74%) |
Sep 22, 2021 | 11.60 | 12.20 | 11.53 | 12.14 | 829,604 | +0.60(+5.20%) |
Sep 21, 2021 | 11.07 | 11.65 | 10.92 | 11.54 | 594,895 | +0.53(+4.81%) |
Sep 20, 2021 | 11.64 | 11.64 | 10.73 | 11.01 | 659,159 | -0.45(-3.93%) |
Sep 17, 2021 | 11.20 | 11.50 | 11.17 | 11.46 | 282,288 | -0.04(-0.35%) |
Sep 16, 2021 | 11.37 | 11.61 | 11.15 | 11.50 | 298,723 | +0.14(+1.26%) |
Sep 15, 2021 | 10.65 | 11.44 | 10.63 | 11.36 | 561,406 | +0.56(+5.20%) |
Sep 14, 2021 | 11.22 | 11.22 | 10.79 | 10.80 | 350,276 | -0.32(-2.92%) |
Sep 13, 2021 | 11.07 | 11.16 | 10.68 | 11.12 | 708,300 | +0.06(+0.54%) |
Sep 10, 2021 | 11.36 | 11.36 | 11.00 | 11.06 | 579,762 | -0.35(-3.07%) |
Sep 09, 2021 | 11.65 | 11.67 | 11.11 | 11.41 | 618,320 | -0.26(-2.23%) |
Sep 08, 2021 | 11.70 | 12.12 | 11.60 | 11.67 | 402,000 | -0.22(-1.88%) |
Sep 07, 2021 | 11.98 | 12.02 | 11.76 | 11.89 | 347,490 | -0.20(-1.62%) |
Sep 03, 2021 | 11.30 | 12.13 | 11.30 | 12.09 | 545,053 | +0.27(+2.25%) |
Sep 02, 2021 | 11.81 | 11.98 | 11.30 | 11.82 | 375,567 | +0.01(+0.12%) |
Sep 01, 2021 | 12.10 | 12.10 | 11.60 | 11.81 | 324,877 | -0.09(-0.76%) |
Aug 31, 2021 | 11.73 | 12.05 | 11.70 | 11.90 | 369,666 | -0.01(-0.08%) |
Aug 30, 2021 | 12.07 | 12.10 | 11.80 | 11.91 | 270,867 | -0.18(-1.49%) |
Aug 27, 2021 | 11.86 | 12.19 | 11.62 | 12.09 | 437,263 | +0.26(+2.20%) |
Aug 26, 2021 | 11.88 | 12.26 | 11.50 | 11.83 | 220,248 | -0.15(-1.25%) |
Aug 25, 2021 | 11.82 | 12.05 | 11.62 | 11.98 | 414,832 | +0.17(+1.44%) |
Aug 24, 2021 | 11.37 | 11.86 | 11.29 | 11.81 | 410,387 | +0.40(+3.51%) |
Aug 23, 2021 | 11.05 | 11.46 | 11.05 | 11.41 | 316,074 | +0.23(+2.09%) |
Aug 20, 2021 | 11.01 | 11.45 | 10.97 | 11.18 | 614,529 | -0.02(-0.17%) |
Aug 19, 2021 | 11.10 | 11.35 | 11.06 | 11.20 | 442,845 | -0.14(-1.28%) |
Aug 18, 2021 | 11.35 | 11.50 | 11.10 | 11.34 | 384,073 | +0.02(+0.18%) |
Aug 17, 2021 | 11.34 | 11.64 | 11.10 | 11.32 | 707,957 | -0.29(-2.50%) |
Aug 16, 2021 | 11.43 | 11.43 | 11.43 | 11.61 | 606,276 | -0.45(-3.73%) |
Aug 13, 2021 | 11.99 | 12.36 | 11.90 | 12.06 | 397,330 | -0.04(-0.33%) |
Aug 12, 2021 | 12.16 | 12.76 | 11.96 | 12.10 | 380,194 | -0.11(-0.90%) |
Aug 11, 2021 | 12.72 | 12.85 | 11.98 | 12.21 | 558,227 | -0.03(-0.28%) |
Aug 10, 2021 | 11.95 | 12.29 | 11.80 | 12.24 | 1,044,448 | +0.33(+2.81%) |
Aug 09, 2021 | 12.17 | 12.17 | 11.72 | 11.91 | 582,790 | -0.07(-0.58%) |
Aug 06, 2021 | 11.72 | 12.16 | 11.70 | 11.98 | 461,845 | -0.07(-0.58%) |
Aug 05, 2021 | 11.37 | 12.07 | 11.34 | 12.05 | 523,113 | +0.61(+5.33%) |
Aug 04, 2021 | 11.86 | 11.97 | 11.42 | 11.44 | 715,860 | -0.48(-4.03%) |
Aug 03, 2021 | 12.35 | 12.35 | 11.92 | 11.92 | 620,765 | -0.43(-3.48%) |
Aug 02, 2021 | 12.00 | 12.50 | 11.95 | 12.35 | 338,826 | +0.31(+2.57%) |
Jul 30, 2021 | 12.04 | 12.80 | 11.80 | 12.04 | 656,099 | -0.16(-1.34%) |
Jul 29, 2021 | 12.18 | 12.48 | 12.03 | 12.20 | 395,692 | +0.02(+0.20%) |
Jul 28, 2021 | 12.30 | 12.31 | 11.92 | 12.18 | 479,662 | +0.28(+2.34%) |
Jul 27, 2021 | 12.30 | 12.45 | 11.75 | 11.90 | 866,695 | -0.48(-3.87%) |
Jul 26, 2021 | 12.95 | 12.95 | 12.30 | 12.38 | 530,358 | -0.37(-2.90%) |
Jul 23, 2021 | 13.18 | 13.35 | 12.72 | 12.75 | 424,587 | -0.43(-3.26%) |
Jul 22, 2021 | 12.94 | 13.30 | 12.85 | 13.18 | 352,117 | +0.08(+0.58%) |
Jul 21, 2021 | 13.00 | 13.30 | 12.73 | 13.10 | 344,975 | +0.16(+1.27%) |
Jul 20, 2021 | 12.63 | 12.94 | 12.50 | 12.94 | 493,822 | +0.22(+1.73%) |
Jul 19, 2021 | 13.00 | 13.15 | 12.30 | 12.72 | 1,276,477 | -0.60(-4.52%) |
Jul 16, 2021 | 13.49 | 14.00 | 13.20 | 13.32 | 494,799 | -0.36(-2.62%) |
Jul 15, 2021 | 14.06 | 14.10 | 13.31 | 13.68 | 902,199 | -0.35(-2.49%) |
Jul 14, 2021 | 14.80 | 14.80 | 13.67 | 14.03 | 797,693 | -0.13(-0.92%) |
Jul 13, 2021 | 13.90 | 14.50 | 13.90 | 14.16 | 851,971 | +0.28(+2.02%) |
Jul 12, 2021 | 14.06 | 14.13 | 13.82 | 13.88 | 253,473 | -0.18(-1.28%) |
Jul 09, 2021 | 13.90 | 14.10 | 13.82 | 14.06 | 392,514 | +0.16(+1.15%) |
Jul 08, 2021 | 13.55 | 14.00 | 13.40 | 13.90 | 557,224 | +0.06(+0.42%) |
Jul 07, 2021 | 13.78 | 14.07 | 13.55 | 13.84 | 332,277 | +0.04(+0.30%) |
Jul 06, 2021 | 14.00 | 14.29 | 13.69 | 13.80 | 484,227 | -0.19(-1.36%) |
Jul 02, 2021 | 14.14 | 14.30 | 13.95 | 13.99 | 501,788 | -0.27(-1.89%) |
Jul 01, 2021 | 14.40 | 14.53 | 14.10 | 14.26 | 243,958 | +0.17(+1.17%) |
Jun 30, 2021 | 14.45 | 14.45 | 13.98 | 14.09 | 523,436 | -0.43(-2.93%) |
Jun 29, 2021 | 14.38 | 14.60 | 14.02 | 14.52 | 471,585 | -0.07(-0.48%) |
Jun 28, 2021 | 14.38 | 15.02 | 14.24 | 14.59 | 322,653 | +0.04(+0.27%) |
Jun 25, 2021 | 14.46 | 14.67 | 14.40 | 14.55 | 279,407 | +0.09(+0.62%) |
Jun 24, 2021 | 14.41 | 14.49 | 13.94 | 14.46 | 522,295 | +0.40(+2.85%) |
Jun 23, 2021 | 14.00 | 14.20 | 13.55 | 14.06 | 469,292 | +0.59(+4.38%) |
Jun 22, 2021 | 13.62 | 13.68 | 13.40 | 13.47 | 423,932 | -0.03(-0.22%) |
Jun 21, 2021 | 13.25 | 13.60 | 13.17 | 13.50 | 493,346 | +0.19(+1.43%) |
Jun 18, 2021 | 13.59 | 13.70 | 13.10 | 13.31 | 546,653 | -0.26(-1.92%) |
Jun 17, 2021 | 13.75 | 13.91 | 13.40 | 13.57 | 509,857 | -0.12(-0.88%) |
Jun 16, 2021 | 13.99 | 14.14 | 13.50 | 13.69 | 908,321 | -0.25(-1.79%) |
Jun 15, 2021 | 14.50 | 14.67 | 13.77 | 13.94 | 752,677 | -0.56(-3.86%) |
Jun 14, 2021 | 14.69 | 14.69 | 14.16 | 14.50 | 420,041 | +0.03(+0.17%) |
Jun 11, 2021 | 15.00 | 15.00 | 14.38 | 14.47 | 371,227 | -0.22(-1.47%) |
Jun 10, 2021 | 14.77 | 14.95 | 14.50 | 14.69 | 349,576 | -0.08(-0.54%) |
Jun 09, 2021 | 14.94 | 14.98 | 14.73 | 14.77 | 324,922 | -0.08(-0.54%) |
Jun 08, 2021 | 14.94 | 15.00 | 14.72 | 14.85 | 356,264 | -0.02(-0.13%) |
Jun 07, 2021 | 14.80 | 15.00 | 14.65 | 14.87 | 373,727 | -0.03(-0.20%) |
Jun 04, 2021 | 14.90 | 15.10 | 14.66 | 14.90 | 347,287 | +0.07(+0.47%) |
Jun 03, 2021 | 15.03 | 15.11 | 14.79 | 14.83 | 436,303 | -0.30(-1.98%) |
Jun 02, 2021 | 14.95 | 15.13 | 14.90 | 15.13 | 444,556 | +0.23(+1.54%) |
Jun 01, 2021 | 15.46 | 15.47 | 14.78 | 14.90 | 398,504 | +0.16(+1.10%) |
May 28, 2021 | 14.75 | 15.01 | 14.67 | 14.74 | 497,962 | -0.11(-0.75%) |
May 27, 2021 | 14.85 | 14.92 | 14.62 | 14.85 | 351,545 | +0.08(+0.54%) |
May 26, 2021 | 14.79 | 14.87 | 14.15 | 14.77 | 350,723 | +0.07(+0.48%) |
May 25, 2021 | 14.34 | 14.93 | 14.26 | 14.70 | 574,544 | +0.35(+2.44%) |
May 24, 2021 | 14.50 | 14.71 | 14.26 | 14.35 | 279,771 | -0.14(-0.97%) |
May 21, 2021 | 14.48 | 14.64 | 14.24 | 14.49 | 328,538 | +0.06(+0.42%) |
May 20, 2021 | 14.08 | 14.48 | 13.72 | 14.43 | 431,118 | +0.32(+2.27%) |
May 19, 2021 | 14.53 | 14.75 | 13.85 | 14.11 | 480,600 | -0.42(-2.89%) |
May 18, 2021 | 15.00 | 15.00 | 14.53 | 14.53 | 380,236 | -0.27(-1.82%) |
May 17, 2021 | 14.50 | 14.90 | 14.40 | 14.80 | 498,214 | +0.40(+2.78%) |
May 14, 2021 | 13.98 | 14.45 | 13.75 | 14.40 | 549,096 | +0.66(+4.81%) |
May 13, 2021 | 14.54 | 14.66 | 13.52 | 13.74 | 924,342 | -0.80(-5.51%) |
May 12, 2021 | 14.90 | 15.00 | 14.28 | 14.54 | 733,745 | -0.27(-1.80%) |
May 11, 2021 | 13.97 | 15.15 | 13.65 | 14.81 | 1,095,544 | +0.45(+3.11%) |
May 10, 2021 | 15.15 | 15.19 | 14.05 | 14.36 | 1,052,778 | -0.64(-4.27%) |
May 07, 2021 | 14.73 | 15.20 | 14.56 | 15.00 | 492,145 | +0.14(+0.94%) |
May 06, 2021 | 15.27 | 15.30 | 14.45 | 14.86 | 698,499 | -0.24(-1.59%) |
May 05, 2021 | 15.00 | 15.30 | 14.94 | 15.10 | 970,352 | +0.26(+1.75%) |
May 04, 2021 | 15.06 | 15.20 | 14.54 | 14.84 | 863,546 | -0.37(-2.43%) |
May 03, 2021 | 14.75 | 15.33 | 14.74 | 15.21 | 2,036,317 | +1.11(+7.87%) |
Apr 30, 2021 | 13.15 | 14.36 | 13.06 | 14.10 | 1,335,500 | +0.79(+5.94%) |
Apr 29, 2021 | 13.67 | 13.67 | 13.20 | 13.31 | 460,752 | -0.05(-0.37%) |
Apr 28, 2021 | 13.01 | 13.59 | 12.99 | 13.36 | 683,180 | +0.31(+2.38%) |
Apr 27, 2021 | 13.18 | 13.25 | 12.95 | 13.05 | 414,763 | -0.13(-0.99%) |
Apr 26, 2021 | 13.36 | 13.47 | 12.98 | 13.18 | 539,519 | +0.01(+0.11%) |
Apr 23, 2021 | 13.33 | 13.36 | 12.91 | 13.17 | 516,300 | +0.05(+0.35%) |
Apr 22, 2021 | 13.60 | 13.74 | 12.77 | 13.12 | 808,563 | -0.14(-1.06%) |
Apr 21, 2021 | 13.00 | 13.42 | 12.50 | 13.26 | 861,806 | +0.49(+3.84%) |
Apr 20, 2021 | 13.10 | 13.67 | 12.15 | 12.77 | 1,723,433 | -0.32(-2.44%) |
Apr 19, 2021 | 14.00 | 14.04 | 12.99 | 13.09 | 1,194,699 | -0.75(-5.42%) |
Apr 16, 2021 | 13.85 | 14.01 | 13.45 | 13.84 | 969,500 | -0.16(-1.14%) |
Apr 15, 2021 | 14.38 | 14.58 | 13.90 | 14.00 | 544,499 | -0.36(-2.53%) |
Apr 14, 2021 | 14.42 | 14.70 | 14.23 | 14.36 | 434,330 | -0.36(-2.42%) |
Apr 13, 2021 | 14.28 | 14.72 | 14.05 | 14.72 | 526,254 | +0.30(+2.08%) |
Apr 12, 2021 | 14.60 | 14.70 | 13.97 | 14.42 | 927,324 | -0.28(-1.92%) |
Apr 09, 2021 | 14.99 | 14.99 | 14.50 | 14.70 | 343,300 | -0.02(-0.12%) |
Apr 08, 2021 | 14.77 | 14.95 | 14.60 | 14.72 | 511,011 | -0.03(-0.23%) |
Apr 07, 2021 | 15.00 | 15.35 | 14.60 | 14.75 | 523,097 | -0.21(-1.37%) |
Apr 06, 2021 | 15.16 | 15.18 | 14.75 | 14.96 | 598,224 | -0.21(-1.38%) |
Apr 05, 2021 | 15.49 | 15.65 | 15.01 | 15.17 | 710,275 | +0.03(+0.19%) |
Apr 01, 2021 | 15.90 | 15.90 | 14.92 | 15.14 | 800,400 | -0.02(-0.13%) |
Mar 31, 2021 | 14.05 | 15.40 | 14.05 | 15.16 | 1,349,791 | +0.69(+4.77%) |
Mar 30, 2021 | 14.61 | 14.98 | 14.01 | 14.47 | 1,346,102 | -0.51(-3.40%) |
Mar 29, 2021 | 15.03 | 15.32 | 14.57 | 14.98 | 661,049 | -0.09(-0.60%) |
Mar 26, 2021 | 14.92 | 15.50 | 14.59 | 15.07 | 607,900 | -0.08(-0.53%) |
Mar 25, 2021 | 15.20 | 15.22 | 14.50 | 15.15 | 1,004,154 | +0.10(+0.66%) |
Mar 24, 2021 | 15.80 | 15.80 | 14.61 | 15.05 | 833,354 | -0.20(-1.31%) |
Mar 23, 2021 | 15.85 | 15.95 | 14.50 | 15.25 | 1,478,689 | -0.69(-4.33%) |
Mar 22, 2021 | 16.05 | 16.35 | 15.70 | 15.94 | 907,587 | -0.16(-0.99%) |
Mar 19, 2021 | 15.99 | 16.24 | 15.79 | 16.10 | 477,600 | +0.10(+0.63%) |
Mar 18, 2021 | 15.82 | 16.45 | 15.78 | 16.00 | 1,595,488 | +0.21(+1.35%) |
Mar 17, 2021 | 15.45 | 15.91 | 15.10 | 15.79 | 670,220 | +0.34(+2.18%) |
Mar 16, 2021 | 16.05 | 16.20 | 15.35 | 15.45 | 769,469 | -0.56(-3.50%) |
Mar 15, 2021 | 16.01 | 16.34 | 15.92 | 16.01 | 1,149,915 | +0.12(+0.76%) |
Mar 12, 2021 | 15.55 | 15.97 | 15.25 | 15.89 | 1,030,900 | +0.29(+1.86%) |
Mar 11, 2021 | 16.00 | 16.12 | 15.40 | 15.60 | 1,323,317 | -0.10(-0.64%) |
Mar 10, 2021 | 16.30 | 16.74 | 15.02 | 15.70 | 2,665,293 | -0.67(-4.09%) |
Mar 09, 2021 | 14.77 | 16.48 | 14.55 | 16.37 | 2,704,865 | +2.25(+15.93%) |
Mar 08, 2021 | 14.88 | 15.15 | 13.87 | 14.12 | 1,419,472 | -0.63(-4.27%) |
Mar 05, 2021 | 15.15 | 15.67 | 13.45 | 14.75 | 2,554,400 | -0.30(-1.99%) |
Mar 04, 2021 | 16.25 | 16.56 | 14.11 | 15.05 | 2,821,841 | -1.56(-9.37%) |
Mar 03, 2021 | 17.12 | 17.45 | 16.31 | 16.61 | 1,026,432 | -0.40(-2.38%) |
Mar 02, 2021 | 17.25 | 17.35 | 16.55 | 17.01 | 1,302,047 | +0.26(+1.56%) |
Mar 01, 2021 | 16.98 | 17.10 | 16.50 | 16.75 | 874,270 | +0.55(+3.40%) |
Feb 26, 2021 | 15.60 | 16.49 | 15.00 | 16.20 | 1,370,400 | +0.35(+2.21%) |
Feb 25, 2021 | 16.99 | 16.99 | 15.38 | 15.85 | 899,596 | -0.75(-4.52%) |
Feb 24, 2021 | 16.74 | 16.88 | 16.31 | 16.60 | 680,859 | -0.01(-0.06%) |
Feb 23, 2021 | 16.25 | 16.80 | 14.92 | 16.61 | 1,722,930 | -0.04(-0.24%) |
Feb 22, 2021 | 16.87 | 17.06 | 16.16 | 16.65 | 1,570,427 | -0.20(-1.19%) |
Feb 19, 2021 | 16.35 | 17.40 | 16.10 | 16.85 | 1,732,200 | +0.63(+3.88%) |
Feb 18, 2021 | 17.00 | 17.00 | 16.01 | 16.22 | 922,057 | -0.57(-3.39%) |
Feb 17, 2021 | 17.00 | 17.10 | 16.50 | 16.79 | 870,010 | -0.31(-1.81%) |
Feb 16, 2021 | 17.86 | 17.87 | 16.95 | 17.10 | 1,228,650 | +0.24(+1.42%) |
Feb 12, 2021 | 16.50 | 17.61 | 15.90 | 16.86 | 1,814,800 | +0.15(+0.90%) |
Feb 11, 2021 | 18.11 | 18.20 | 16.01 | 16.71 | 3,178,272 | -1.29(-7.17%) |
Feb 10, 2021 | 18.38 | 18.38 | 17.07 | 18.00 | 2,951,705 | +0.93(+5.42%) |
Feb 09, 2021 | 16.97 | 17.32 | 16.75 | 17.07 | 1,694,654 | +0.34(+2.06%) |
Feb 08, 2021 | 16.25 | 16.85 | 16.09 | 16.73 | 1,659,435 | +0.86(+5.42%) |
Feb 05, 2021 | 15.62 | 16.14 | 15.62 | 15.87 | 1,043,100 | +0.04(+0.26%) |
Feb 04, 2021 | 15.74 | 16.20 | 15.25 | 15.83 | 1,729,915 | +0.37(+2.39%) |
Feb 03, 2021 | 15.20 | 15.71 | 15.07 | 15.46 | 1,507,127 | +0.66(+4.46%) |
Feb 02, 2021 | 14.30 | 14.97 | 14.29 | 14.80 | 1,594,598 | +0.64(+4.52%) |
Feb 01, 2021 | 13.97 | 14.38 | 13.36 | 14.16 | 1,104,731 | +0.86(+6.47%) |
Jan 29, 2021 | 13.60 | 14.07 | 12.99 | 13.30 | 1,498,300 | -0.20(-1.48%) |
Jan 28, 2021 | 13.05 | 13.80 | 13.01 | 13.50 | 1,185,764 | +0.29(+2.20%) |
Jan 27, 2021 | 14.52 | 14.52 | 13.04 | 13.21 | 2,380,903 | -1.44(-9.85%) |
Jan 26, 2021 | 14.90 | 15.00 | 14.24 | 14.65 | 1,175,181 | -0.24(-1.59%) |
Jan 25, 2021 | 15.07 | 15.39 | 14.74 | 14.89 | 1,077,662 | -0.18(-1.19%) |
Jan 22, 2021 | 14.98 | 15.25 | 14.87 | 15.07 | 813,500 | -0.08(-0.53%) |
Jan 21, 2021 | 15.31 | 15.67 | 14.87 | 15.15 | 836,795 | +0.07(+0.46%) |
Jan 20, 2021 | 15.47 | 15.47 | 14.95 | 15.08 | 1,090,193 | -0.03(-0.20%) |
Jan 19, 2021 | 15.60 | 15.89 | 14.62 | 15.11 | 1,666,986 | -0.44(-2.86%) |
Jan 15, 2021 | 16.30 | 16.39 | 14.93 | 15.55 | 1,690,700 | -0.50(-3.13%) |
Jan 14, 2021 | 16.57 | 16.69 | 15.77 | 16.06 | 2,446,611 | +0.43(+2.73%) |
Jan 13, 2021 | 14.40 | 15.73 | 14.29 | 15.63 | 2,247,403 | +1.47(+10.38%) |
Jan 12, 2021 | 15.03 | 15.03 | 14.00 | 14.16 | 1,968,618 | -0.09(-0.63%) |
Jan 11, 2021 | 13.20 | 14.44 | 13.20 | 14.25 | 2,051,865 | +0.64(+4.69%) |
Jan 08, 2021 | 13.74 | 14.39 | 13.20 | 13.61 | 2,833,500 | -0.10(-0.72%) |
Jan 07, 2021 | 14.00 | 14.20 | 13.53 | 13.71 | 4,026,780 | -0.64(-4.46%) |
Jan 06, 2021 | 14.50 | 15.02 | 14.00 | 14.35 | 2,878,287 | +1.10(+8.28%) |
Jan 05, 2021 | 12.80 | 13.66 | 12.80 | 13.25 | 1,422,183 | +0.36(+2.81%) |
Jan 04, 2021 | 12.26 | 12.89 | 12.00 | 12.89 | 1,493,124 | +0.92(+7.67%) |
Dec 31, 2020 | 11.97 | 11.97 | 11.97 | 714,571 | +0.04(+0.35%) | |
Dec 30, 2020 | 12.12 | 12.12 | 11.88 | 11.93 | 714,571 | -0.11(-0.91%) |
Dec 29, 2020 | 12.41 | 12.51 | 11.95 | 12.04 | 1,109,921 | -0.44(-3.53%) |
Dec 28, 2020 | 12.80 | 12.80 | 12.40 | 12.48 | 633,566 | +0.03(+0.24%) |
Dec 24, 2020 | 12.60 | 12.60 | 12.34 | 12.45 | 390,800 | +0.09(+0.75%) |
Dec 23, 2020 | 12.50 | 12.62 | 12.26 | 12.36 | 568,099 | -0.02(-0.19%) |
Dec 22, 2020 | 12.29 | 12.69 | 12.25 | 12.38 | 831,972 | +0.08(+0.65%) |
Dec 21, 2020 | 13.00 | 13.00 | 11.97 | 12.30 | 1,283,674 | -0.45(-3.56%) |
Dec 18, 2020 | 12.52 | 13.09 | 12.47 | 12.75 | 963,200 | +0.29(+2.36%) |
Dec 17, 2020 | 12.45 | 12.61 | 12.23 | 12.46 | 986,746 | +0.23(+1.88%) |
Dec 16, 2020 | 12.02 | 12.61 | 11.80 | 12.23 | 1,955,384 | +0.34(+2.86%) |
Dec 15, 2020 | 11.67 | 12.17 | 11.62 | 11.89 | 1,407,595 | +0.21(+1.80%) |
Dec 14, 2020 | 12.24 | 12.24 | 11.60 | 11.68 | 605,187 | -0.25(-2.13%) |
Dec 11, 2020 | 12.15 | 12.17 | 11.76 | 11.93 | 582,500 | -0.01(-0.05%) |
Dec 10, 2020 | 12.00 | 12.18 | 11.44 | 11.94 | 626,848 | -0.06(-0.50%) |
Dec 09, 2020 | 11.55 | 12.01 | 11.37 | 12.00 | 969,096 | +0.31(+2.65%) |
Dec 08, 2020 | 11.82 | 11.93 | 11.25 | 11.69 | 1,218,656 | -0.17(-1.43%) |
Dec 07, 2020 | 12.52 | 12.52 | 11.15 | 11.86 | 2,009,946 | -0.42(-3.42%) |
Dec 04, 2020 | 12.00 | 12.35 | 11.75 | 12.28 | 1,869,400 | +0.61(+5.23%) |
Dec 03, 2020 | 11.71 | 11.95 | 11.32 | 11.67 | 1,238,485 | +0.37(+3.25%) |
Dec 02, 2020 | 11.10 | 11.54 | 10.97 | 11.30 | 977,707 | +0.22(+2.01%) |
Dec 01, 2020 | 11.46 | 11.49 | 10.99 | 11.08 | 924,493 | +0.08(+0.73%) |
Nov 30, 2020 | 11.10 | 11.40 | 10.57 | 11.00 | 1,370,356 | +0.09(+0.82%) |
Nov 27, 2020 | 10.83 | 10.93 | 10.61 | 10.91 | 938,100 | +0.03(+0.28%) |
Nov 25, 2020 | 10.35 | 10.98 | 10.01 | 10.88 | 1,529,500 | +0.57(+5.53%) |
Nov 24, 2020 | 9.990 | 10.42 | 9.927 | 10.31 | 1,384,727 | +0.61(+6.28%) |
Nov 23, 2020 | 9.540 | 9.880 | 9.516 | 9.701 | 956,573 | +0.15(+1.56%) |
Nov 20, 2020 | 9.840 | 9.840 | 9.480 | 9.552 | 1,143,400 | -0.23(-2.33%) |
Nov 19, 2020 | 10.30 | 10.69 | 9.650 | 9.780 | 2,034,754 | -0.38(-3.74%) |
Nov 18, 2020 | 10.97 | 10.97 | 10.16 | 10.16 | 2,109,910 | -0.64(-5.93%) |
Nov 17, 2020 | 11.25 | 11.28 | 10.52 | 10.80 | 952,345 | -0.06(-0.55%) |
Nov 16, 2020 | 11.00 | 11.19 | 10.74 | 10.86 | 924,980 | +0.04(+0.37%) |
Nov 13, 2020 | 10.60 | 10.85 | 10.54 | 10.82 | 644,200 | +0.33(+3.15%) |
Nov 12, 2020 | 10.71 | 10.71 | 10.30 | 10.49 | 1,029,623 | -0.00(-0.05%) |
Nov 11, 2020 | 10.80 | 11.04 | 10.15 | 10.49 | 763,502 | -0.19(-1.78%) |
Nov 10, 2020 | 11.20 | 11.20 | 10.55 | 10.68 | 1,102,831 | -0.22(-1.97%) |
Nov 09, 2020 | 11.69 | 11.69 | 10.80 | 10.90 | 2,171,119 | +0.06(+0.55%) |
Nov 06, 2020 | 10.36 | 10.95 | 10.21 | 10.84 | 2,133,800 | +0.74(+7.33%) |
Nov 05, 2020 | 10.02 | 10.30 | 9.800 | 10.10 | 1,546,311 | +0.35(+3.59%) |
Nov 04, 2020 | 9.720 | 10.40 | 9.528 | 9.750 | 2,032,766 | -0.15(-1.52%) |
Nov 03, 2020 | 10.25 | 10.26 | 9.750 | 9.900 | 1,186,639 | -0.14(-1.42%) |