Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.22 | 11.56 | 10.88 | 11.07 | 310,729 | -0.15(-1.34%) |
Oct 28, 2021 | 10.70 | 11.44 | 10.70 | 11.22 | 570,362 | +0.56(+5.25%) |
Oct 27, 2021 | 10.78 | 11.19 | 10.50 | 10.66 | 1,261,006 | -0.03(-0.28%) |
Oct 26, 2021 | 10.54 | 10.69 | 999,541 | +0.14(+1.33%) | ||
Oct 25, 2021 | 10.72 | 10.55 | 736,326 | -0.20(-1.86%) | ||
Oct 22, 2021 | 11.12 | 11.12 | 10.74 | 10.75 | 303,433 | -0.33(-2.98%) |
Oct 21, 2021 | 11.16 | 11.26 | 10.98 | 11.08 | 289,672 | -0.14(-1.25%) |
Oct 20, 2021 | 10.80 | 11.45 | 10.69 | 11.22 | 467,077 | +0.38(+3.51%) |
Oct 19, 2021 | 10.85 | 11.11 | 10.61 | 10.84 | 320,052 | +0.05(+0.46%) |
Oct 18, 2021 | 10.40 | 10.83 | 10.30 | 10.79 | 385,699 | +0.32(+3.06%) |
Oct 15, 2021 | 10.64 | 10.92 | 10.42 | 10.47 | 367,005 | -0.17(-1.60%) |
Oct 14, 2021 | 10.73 | 10.83 | 10.48 | 10.64 | 294,841 | +0.11(+1.04%) |
Oct 13, 2021 | 10.40 | 10.57 | 10.30 | 10.53 | 214,721 | +0.21(+2.03%) |
Oct 12, 2021 | 10.22 | 10.51 | 10.21 | 10.32 | 369,949 | +0.16(+1.57%) |
Oct 11, 2021 | 10.41 | 10.62 | 10.13 | 10.16 | 454,439 | -0.29(-2.78%) |
Oct 08, 2021 | 10.60 | 10.68 | 10.38 | 10.45 | 463,485 | -0.19(-1.79%) |
Oct 07, 2021 | 10.74 | 10.90 | 10.63 | 10.64 | 337,954 | -0.01(-0.09%) |
Oct 06, 2021 | 10.70 | 10.78 | 10.28 | 10.65 | 424,916 | -0.14(-1.30%) |
Oct 05, 2021 | 11.09 | 11.10 | 10.75 | 10.79 | 511,583 | -0.29(-2.62%) |
Oct 04, 2021 | 11.24 | 11.24 | 10.92 | 11.08 | 324,902 | -0.19(-1.69%) |
Oct 01, 2021 | 11.48 | 11.54 | 11.12 | 11.27 | 455,926 | -0.16(-1.40%) |
Sep 30, 2021 | 11.48 | 11.53 | 11.13 | 11.43 | 577,169 | +0.08(+0.70%) |
Sep 29, 2021 | 11.52 | 11.54 | 11.06 | 11.35 | 1,099,159 | -0.10(-0.87%) |
Sep 28, 2021 | 11.68 | 11.74 | 11.41 | 11.45 | 439,031 | -0.34(-2.88%) |
Sep 27, 2021 | 11.75 | 12.12 | 11.72 | 11.79 | 476,651 | +0.09(+0.77%) |
Sep 24, 2021 | 11.58 | 11.75 | 11.42 | 11.70 | 314,973 | +0.06(+0.52%) |
Sep 23, 2021 | 11.74 | 11.76 | 11.42 | 11.64 | 372,042 | -0.04(-0.34%) |
Sep 22, 2021 | 11.94 | 12.17 | 11.62 | 11.68 | 328,234 | -0.18(-1.52%) |
Sep 21, 2021 | 11.87 | 12.22 | 11.55 | 11.86 | 544,955 | +0.11(+0.94%) |
Sep 20, 2021 | 12.00 | 12.01 | 11.33 | 11.75 | 1,166,166 | -0.67(-5.39%) |
Sep 17, 2021 | 12.30 | 12.85 | 12.04 | 12.42 | 2,465,522 | +0.08(+0.65%) |
Sep 16, 2021 | 12.74 | 12.81 | 12.20 | 12.34 | 487,720 | -0.38(-2.99%) |
Sep 15, 2021 | 12.36 | 12.76 | 12.27 | 12.72 | 514,675 | +0.36(+2.91%) |
Sep 14, 2021 | 12.40 | 12.68 | 12.29 | 12.36 | 535,441 | -0.03(-0.24%) |
Sep 13, 2021 | 12.85 | 12.86 | 12.15 | 12.39 | 428,879 | -0.39(-3.05%) |
Sep 10, 2021 | 13.22 | 13.30 | 12.75 | 12.78 | 545,900 | -0.36(-2.74%) |
Sep 09, 2021 | 13.19 | 13.42 | 13.10 | 13.14 | 369,772 | -0.15(-1.13%) |
Sep 08, 2021 | 13.24 | 13.46 | 13.00 | 13.29 | 418,216 | -0.07(-0.52%) |
Sep 07, 2021 | 13.15 | 13.69 | 13.15 | 13.36 | 493,172 | +0.18(+1.37%) |
Sep 03, 2021 | 13.33 | 13.46 | 13.03 | 13.18 | 575,379 | -0.08(-0.60%) |
Sep 02, 2021 | 12.83 | 13.43 | 12.76 | 13.26 | 1,158,629 | +0.48(+3.76%) |
Sep 01, 2021 | 12.85 | 13.01 | 12.56 | 12.78 | 288,703 | -0.05(-0.39%) |
Aug 31, 2021 | 13.24 | 13.53 | 12.76 | 12.83 | 831,195 | -0.32(-2.43%) |
Aug 30, 2021 | 13.28 | 13.34 | 12.87 | 13.15 | 221,118 | -0.02(-0.15%) |
Aug 27, 2021 | 12.42 | 13.23 | 12.28 | 13.17 | 419,105 | +0.71(+5.70%) |
Aug 26, 2021 | 12.65 | 12.91 | 12.27 | 12.46 | 284,133 | -0.17(-1.35%) |
Aug 25, 2021 | 12.60 | 12.90 | 12.43 | 12.63 | 420,943 | +0.08(+0.64%) |
Aug 24, 2021 | 12.06 | 12.65 | 12.06 | 12.55 | 570,900 | +0.53(+4.41%) |
Aug 23, 2021 | 12.36 | 12.47 | 11.99 | 12.02 | 607,694 | -0.12(-0.99%) |
Aug 20, 2021 | 11.98 | 12.34 | 11.76 | 12.14 | 422,387 | +0.09(+0.75%) |
Aug 19, 2021 | 12.22 | 12.82 | 11.99 | 12.05 | 787,581 | -0.39(-3.14%) |
Aug 18, 2021 | 11.95 | 12.84 | 11.95 | 12.44 | 474,034 | +0.39(+3.24%) |
Aug 17, 2021 | 12.43 | 12.48 | 11.86 | 12.05 | 834,276 | -0.61(-4.82%) |
Aug 16, 2021 | 12.72 | 12.90 | 12.43 | 12.66 | 295,228 | -0.24(-1.86%) |
Aug 13, 2021 | 13.37 | 13.39 | 12.55 | 12.90 | 566,021 | -0.47(-3.52%) |
Aug 12, 2021 | 13.50 | 13.86 | 13.23 | 13.37 | 916,627 | -0.10(-0.74%) |
Aug 11, 2021 | 13.39 | 13.82 | 13.06 | 13.47 | 963,973 | +0.28(+2.12%) |
Aug 10, 2021 | 12.60 | 13.39 | 12.50 | 13.19 | 1,065,112 | +0.54(+4.27%) |
Aug 09, 2021 | 12.67 | 12.94 | 12.46 | 12.65 | 488,886 | +0.06(+0.48%) |
Aug 06, 2021 | 12.76 | 12.84 | 12.31 | 12.59 | 674,990 | -0.01(-0.08%) |
Aug 05, 2021 | 12.34 | 12.70 | 12.06 | 12.60 | 907,474 | +0.39(+3.19%) |
Aug 04, 2021 | 12.12 | 12.40 | 12.06 | 12.21 | 777,748 | +0.08(+0.66%) |
Aug 03, 2021 | 12.12 | 12.35 | 11.82 | 12.13 | 721,924 | +0.41(+3.50%) |
Aug 02, 2021 | 12.27 | 12.35 | 11.71 | 11.72 | 521,882 | -0.35(-2.90%) |
Jul 30, 2021 | 11.77 | 12.33 | 11.50 | 12.07 | 858,908 | +0.24(+2.03%) |
Jul 29, 2021 | 11.98 | 12.47 | 11.38 | 11.83 | 3,944,185 | +0.17(+1.46%) |
Jul 28, 2021 | 11.45 | 11.90 | 11.16 | 11.66 | 913,581 | +0.32(+2.82%) |
Jul 27, 2021 | 11.21 | 11.43 | 10.98 | 11.34 | 179,746 | -0.01(-0.09%) |
Jul 26, 2021 | 11.67 | 11.68 | 11.19 | 11.35 | 296,709 | -0.24(-2.07%) |
Jul 23, 2021 | 12.58 | 12.60 | 11.57 | 11.59 | 386,392 | -0.91(-7.28%) |
Jul 22, 2021 | 12.77 | 12.77 | 12.20 | 12.50 | 230,693 | -0.18(-1.42%) |
Jul 21, 2021 | 12.02 | 12.71 | 12.00 | 12.68 | 283,252 | +0.73(+6.11%) |
Jul 20, 2021 | 11.53 | 12.09 | 11.27 | 11.95 | 512,612 | +0.64(+5.66%) |
Jul 19, 2021 | 11.24 | 11.47 | 10.94 | 11.31 | 560,594 | -0.46(-3.91%) |
Jul 16, 2021 | 11.86 | 11.86 | 11.57 | 11.77 | 431,378 | +0.08(+0.68%) |
Jul 15, 2021 | 11.45 | 11.72 | 11.29 | 11.69 | 291,964 | +0.33(+2.90%) |
Jul 14, 2021 | 12.19 | 12.38 | 11.28 | 11.36 | 446,519 | -0.74(-6.12%) |
Jul 13, 2021 | 12.11 | 12.18 | 11.92 | 12.10 | 299,684 | -0.10(-0.82%) |
Jul 12, 2021 | 11.95 | 12.26 | 11.66 | 12.20 | 247,909 | +0.14(+1.16%) |
Jul 09, 2021 | 12.06 | 12.30 | 11.75 | 12.06 | 250,192 | +0.24(+2.03%) |
Jul 08, 2021 | 11.40 | 12.00 | 11.21 | 11.82 | 556,491 | -0.01(-0.08%) |
Jul 07, 2021 | 11.83 | 11.89 | 11.25 | 11.83 | 505,270 | +0.01(+0.08%) |
Jul 06, 2021 | 12.14 | 12.26 | 11.28 | 11.82 | 723,434 | -0.32(-2.64%) |
Jul 02, 2021 | 13.17 | 13.17 | 12.11 | 12.14 | 456,205 | -0.96(-7.33%) |
Jul 01, 2021 | 13.08 | 13.30 | 12.93 | 13.10 | 451,738 | +0.24(+1.87%) |
Jun 30, 2021 | 12.79 | 13.08 | 12.53 | 12.86 | 662,674 | +0.09(+0.70%) |
Jun 29, 2021 | 13.31 | 13.42 | 12.72 | 12.77 | 776,445 | -0.38(-2.89%) |
Jun 28, 2021 | 12.60 | 13.30 | 12.44 | 13.15 | 808,238 | +0.69(+5.54%) |
Jun 25, 2021 | 13.16 | 13.65 | 12.32 | 12.46 | 3,539,018 | -0.22(-1.74%) |
Jun 24, 2021 | 12.44 | 12.92 | 12.18 | 12.68 | 1,343,286 | +0.50(+4.11%) |
Jun 23, 2021 | 11.97 | 12.47 | 11.91 | 12.18 | 701,634 | +0.20(+1.67%) |
Jun 22, 2021 | 11.92 | 12.00 | 11.53 | 11.98 | 359,349 | +0.02(+0.17%) |
Jun 21, 2021 | 11.51 | 12.04 | 11.39 | 11.96 | 648,850 | +0.39(+3.37%) |
Jun 18, 2021 | 11.29 | 11.64 | 11.04 | 11.57 | 627,389 | +0.24(+2.12%) |
Jun 17, 2021 | 11.96 | 12.00 | 11.23 | 11.33 | 734,972 | -0.61(-5.11%) |
Jun 16, 2021 | 11.88 | 12.01 | 11.61 | 11.94 | 397,862 | -0.04(-0.33%) |
Jun 15, 2021 | 12.17 | 12.30 | 11.78 | 11.98 | 335,547 | -0.15(-1.24%) |
Jun 14, 2021 | 12.30 | 12.48 | 12.07 | 12.13 | 256,354 | -0.16(-1.30%) |
Jun 11, 2021 | 12.31 | 12.84 | 12.20 | 12.29 | 306,097 | +0.06(+0.49%) |
Jun 10, 2021 | 12.57 | 12.73 | 12.14 | 12.23 | 337,522 | -0.37(-2.94%) |
Jun 09, 2021 | 12.83 | 13.24 | 12.55 | 12.60 | 423,493 | -0.13(-1.02%) |
Jun 08, 2021 | 13.00 | 13.00 | 12.54 | 12.73 | 704,371 | -0.14(-1.09%) |
Jun 07, 2021 | 12.44 | 12.97 | 12.27 | 12.87 | 462,213 | +0.52(+4.21%) |
Jun 04, 2021 | 12.21 | 12.67 | 12.12 | 12.35 | 254,365 | +0.03(+0.24%) |
Jun 03, 2021 | 11.89 | 12.43 | 11.72 | 12.32 | 428,417 | +0.30(+2.50%) |
Jun 02, 2021 | 11.77 | 12.05 | 11.46 | 12.02 | 411,656 | +0.39(+3.35%) |
Jun 01, 2021 | 11.66 | 11.90 | 11.53 | 11.63 | 397,490 | +0.05(+0.43%) |
May 28, 2021 | 12.03 | 12.20 | 11.52 | 11.58 | 417,716 | -0.45(-3.74%) |
May 27, 2021 | 11.82 | 12.17 | 11.58 | 12.03 | 549,650 | +0.43(+3.71%) |
May 26, 2021 | 11.70 | 11.96 | 11.35 | 11.60 | 488,729 | -0.12(-1.02%) |
May 25, 2021 | 12.47 | 12.54 | 11.69 | 11.72 | 432,265 | -0.62(-5.02%) |
May 24, 2021 | 12.26 | 12.58 | 11.95 | 12.34 | 371,783 | +0.10(+0.82%) |
May 21, 2021 | 11.97 | 12.34 | 11.90 | 12.24 | 399,528 | +0.36(+3.03%) |
May 20, 2021 | 11.95 | 12.00 | 11.65 | 11.88 | 264,766 | -0.05(-0.42%) |
May 19, 2021 | 11.45 | 12.03 | 11.42 | 11.93 | 588,620 | +0.07(+0.59%) |
May 18, 2021 | 11.60 | 12.21 | 11.30 | 11.86 | 610,337 | +0.10(+0.85%) |
May 17, 2021 | 11.35 | 11.86 | 11.12 | 11.76 | 404,726 | +0.20(+1.73%) |
May 14, 2021 | 12.12 | 12.26 | 11.50 | 11.56 | 731,813 | -0.43(-3.59%) |
May 13, 2021 | 11.15 | 12.15 | 11.05 | 11.99 | 670,979 | +0.82(+7.34%) |
May 12, 2021 | 11.80 | 11.95 | 11.16 | 11.17 | 569,869 | -0.79(-6.61%) |
May 11, 2021 | 10.90 | 12.08 | 10.74 | 11.96 | 953,339 | -0.05(-0.42%) |
May 10, 2021 | 13.31 | 13.31 | 11.93 | 12.01 | 715,312 | -0.66(-5.21%) |
May 07, 2021 | 12.22 | 12.80 | 12.07 | 12.67 | 443,539 | +0.39(+3.18%) |
May 06, 2021 | 12.76 | 12.88 | 12.00 | 12.28 | 511,975 | -0.61(-4.73%) |
May 05, 2021 | 13.32 | 13.35 | 12.56 | 12.89 | 546,989 | -0.39(-2.94%) |
May 04, 2021 | 13.64 | 13.64 | 12.76 | 13.28 | 600,990 | -0.23(-1.70%) |
May 03, 2021 | 13.28 | 13.63 | 13.26 | 13.51 | 453,692 | +0.33(+2.50%) |
Apr 30, 2021 | 12.84 | 13.26 | 12.75 | 13.18 | 498,400 | +0.24(+1.85%) |
Apr 29, 2021 | 13.61 | 13.77 | 12.65 | 12.94 | 407,053 | -0.58(-4.29%) |
Apr 28, 2021 | 13.42 | 13.66 | 13.04 | 13.52 | 486,729 | -0.03(-0.22%) |
Apr 27, 2021 | 13.57 | 13.85 | 13.34 | 13.55 | 380,398 | +0.15(+1.12%) |
Apr 26, 2021 | 13.18 | 13.67 | 13.15 | 13.40 | 380,689 | +0.50(+3.88%) |
Apr 23, 2021 | 12.77 | 13.37 | 12.72 | 12.90 | 355,800 | +0.09(+0.70%) |
Apr 22, 2021 | 12.98 | 13.21 | 12.36 | 12.81 | 850,847 | +0.02(+0.16%) |
Apr 21, 2021 | 11.79 | 12.85 | 11.44 | 12.79 | 667,221 | +0.95(+8.02%) |
Apr 20, 2021 | 12.20 | 12.88 | 11.72 | 11.84 | 894,596 | -0.04(-0.34%) |
Apr 19, 2021 | 12.34 | 12.34 | 11.62 | 11.88 | 639,717 | -0.56(-4.50%) |
Apr 16, 2021 | 12.00 | 12.63 | 11.81 | 12.44 | 607,000 | +0.41(+3.41%) |
Apr 15, 2021 | 13.06 | 13.06 | 11.55 | 12.03 | 993,077 | -0.88(-6.82%) |
Apr 14, 2021 | 12.74 | 13.28 | 12.62 | 12.91 | 386,492 | +0.06(+0.47%) |
Apr 13, 2021 | 13.28 | 13.29 | 12.58 | 12.85 | 511,057 | -0.36(-2.73%) |
Apr 12, 2021 | 13.69 | 13.80 | 13.02 | 13.21 | 360,970 | -0.48(-3.51%) |
Apr 09, 2021 | 13.44 | 13.82 | 13.23 | 13.69 | 321,000 | +0.09(+0.66%) |
Apr 08, 2021 | 13.62 | 13.89 | 12.90 | 13.60 | 675,317 | -0.28(-2.02%) |
Apr 07, 2021 | 14.37 | 14.54 | 13.81 | 13.88 | 525,223 | -0.74(-5.06%) |
Apr 06, 2021 | 14.07 | 14.83 | 13.90 | 14.62 | 547,071 | +0.43(+3.03%) |
Apr 05, 2021 | 15.50 | 15.71 | 14.15 | 14.19 | 649,259 | -0.80(-5.34%) |
Apr 01, 2021 | 16.03 | 16.10 | 14.40 | 14.99 | 1,457,600 | -1.31(-8.04%) |
Mar 31, 2021 | 16.22 | 17.10 | 15.53 | 16.30 | 1,509,785 | +0.87(+5.64%) |
Mar 30, 2021 | 14.22 | 15.52 | 13.91 | 15.43 | 1,552,610 | +1.28(+9.05%) |
Mar 29, 2021 | 14.41 | 14.55 | 13.13 | 14.15 | 932,124 | -0.20(-1.39%) |
Mar 26, 2021 | 14.19 | 14.90 | 13.56 | 14.35 | 930,100 | +0.64(+4.67%) |
Mar 25, 2021 | 12.74 | 13.80 | 12.52 | 13.71 | 1,060,030 | +0.70(+5.38%) |
Mar 24, 2021 | 14.25 | 14.35 | 12.95 | 13.01 | 969,358 | -0.96(-6.87%) |
Mar 23, 2021 | 14.81 | 14.87 | 13.60 | 13.97 | 931,023 | -0.80(-5.42%) |
Mar 22, 2021 | 15.45 | 15.45 | 14.58 | 14.77 | 999,753 | -0.47(-3.08%) |
Mar 19, 2021 | 14.92 | 15.43 | 14.07 | 15.24 | 1,956,300 | +0.45(+3.04%) |
Mar 18, 2021 | 16.00 | 16.13 | 14.58 | 14.79 | 819,230 | -1.38(-8.53%) |
Mar 17, 2021 | 15.98 | 16.34 | 15.39 | 16.17 | 569,224 | -0.23(-1.40%) |
Mar 16, 2021 | 17.04 | 17.29 | 16.06 | 16.40 | 508,940 | -0.48(-2.84%) |
Mar 15, 2021 | 16.42 | 17.28 | 16.00 | 16.88 | 827,856 | +0.68(+4.20%) |
Mar 12, 2021 | 16.10 | 16.45 | 15.61 | 16.20 | 470,900 | -0.32(-1.94%) |
Mar 11, 2021 | 15.24 | 16.64 | 15.01 | 16.52 | 859,668 | +1.63(+10.95%) |
Mar 10, 2021 | 14.19 | 15.70 | 14.13 | 14.89 | 921,640 | +0.94(+6.74%) |
Mar 09, 2021 | 12.90 | 14.17 | 12.51 | 13.95 | 1,686,371 | +0.74(+5.60%) |
Mar 08, 2021 | 13.86 | 14.23 | 12.80 | 13.21 | 978,273 | -0.83(-5.91%) |
Mar 05, 2021 | 14.55 | 14.89 | 12.33 | 14.04 | 1,227,300 | -0.29(-2.02%) |
Mar 04, 2021 | 15.70 | 16.12 | 13.50 | 14.33 | 1,389,398 | -1.30(-8.32%) |
Mar 03, 2021 | 17.01 | 17.26 | 15.34 | 15.63 | 1,064,401 | -1.50(-8.76%) |
Mar 02, 2021 | 17.90 | 18.20 | 16.91 | 17.13 | 653,463 | -0.81(-4.52%) |
Mar 01, 2021 | 17.04 | 18.15 | 16.86 | 17.94 | 703,634 | +1.27(+7.62%) |
Feb 26, 2021 | 16.46 | 16.94 | 15.65 | 16.67 | 681,900 | +0.59(+3.67%) |
Feb 25, 2021 | 17.55 | 17.63 | 15.75 | 16.08 | 854,387 | -1.43(-8.17%) |
Feb 24, 2021 | 17.69 | 18.07 | 17.27 | 17.51 | 559,067 | +0.28(+1.63%) |
Feb 23, 2021 | 16.50 | 17.53 | 14.61 | 17.23 | 1,145,848 | +0.09(+0.53%) |
Feb 22, 2021 | 17.73 | 17.86 | 16.95 | 17.14 | 742,324 | -0.80(-4.46%) |
Feb 19, 2021 | 17.16 | 18.43 | 17.04 | 17.94 | 1,077,200 | +1.22(+7.30%) |
Feb 18, 2021 | 16.88 | 17.20 | 16.45 | 16.72 | 1,194,553 | -0.79(-4.51%) |
Feb 17, 2021 | 19.04 | 19.13 | 17.45 | 17.51 | 1,775,238 | -1.69(-8.80%) |
Feb 16, 2021 | 19.05 | 20.10 | 19.05 | 19.20 | 1,419,326 | +0.40(+2.13%) |
Feb 12, 2021 | 19.00 | 19.34 | 18.34 | 18.80 | 1,136,000 | -0.11(-0.58%) |
Feb 11, 2021 | 19.22 | 19.65 | 18.25 | 18.91 | 1,482,744 | -0.45(-2.32%) |
Feb 10, 2021 | 19.56 | 20.24 | 18.78 | 19.36 | 1,214,779 | -0.51(-2.57%) |
Feb 09, 2021 | 19.35 | 20.07 | 18.84 | 19.87 | 1,259,987 | +0.57(+2.95%) |
Feb 08, 2021 | 20.17 | 20.65 | 18.61 | 19.30 | 2,044,676 | -0.64(-3.21%) |
Feb 05, 2021 | 19.93 | 20.29 | 19.14 | 19.94 | 2,572,200 | +0.85(+4.45%) |
Feb 04, 2021 | 19.30 | 20.00 | 18.42 | 19.09 | 6,049,480 | -2.77(-12.67%) |
Feb 03, 2021 | 20.50 | 22.20 | 20.30 | 21.86 | 766,628 | +1.48(+7.26%) |
Feb 02, 2021 | 20.73 | 21.35 | 20.13 | 20.38 | 532,278 | +0.22(+1.09%) |
Feb 01, 2021 | 19.77 | 20.26 | 18.86 | 20.16 | 714,350 | +0.89(+4.62%) |
Jan 29, 2021 | 19.97 | 20.98 | 18.58 | 19.27 | 957,000 | -0.18(-0.93%) |
Jan 28, 2021 | 19.63 | 20.46 | 18.38 | 19.45 | 769,082 | -0.76(-3.76%) |
Jan 27, 2021 | 19.64 | 21.01 | 18.66 | 20.21 | 762,951 | -0.61(-2.93%) |
Jan 26, 2021 | 21.24 | 21.78 | 20.57 | 20.82 | 559,491 | +0.04(+0.19%) |
Jan 25, 2021 | 22.36 | 22.49 | 19.81 | 20.78 | 1,616,566 | -1.85(-8.17%) |
Jan 22, 2021 | 22.21 | 22.79 | 21.82 | 22.63 | 678,600 | -0.08(-0.35%) |
Jan 21, 2021 | 23.03 | 23.10 | 21.80 | 22.71 | 775,721 | -0.28(-1.22%) |
Jan 20, 2021 | 22.78 | 24.00 | 22.26 | 22.99 | 1,175,084 | +0.72(+3.23%) |
Jan 19, 2021 | 22.19 | 22.57 | 21.43 | 22.27 | 725,263 | +0.84(+3.92%) |
Jan 15, 2021 | 22.41 | 22.94 | 20.52 | 21.43 | 905,700 | -0.98(-4.37%) |
Jan 14, 2021 | 22.27 | 23.78 | 22.15 | 22.41 | 1,045,966 | +0.61(+2.80%) |
Jan 13, 2021 | 23.29 | 23.99 | 21.61 | 21.80 | 1,138,886 | -1.62(-6.92%) |
Jan 12, 2021 | 22.03 | 23.62 | 22.03 | 23.42 | 1,101,963 | +1.92(+8.93%) |
Jan 11, 2021 | 21.91 | 23.46 | 21.01 | 21.50 | 1,416,227 | -0.68(-3.07%) |
Jan 08, 2021 | 23.51 | 24.13 | 21.14 | 22.18 | 1,913,800 | -0.14(-0.63%) |
Jan 07, 2021 | 20.22 | 22.87 | 20.11 | 22.32 | 1,757,326 | +3.91(+21.24%) |
Jan 06, 2021 | 18.98 | 20.98 | 18.15 | 18.41 | 1,657,264 | +0.39(+2.16%) |
Jan 05, 2021 | 16.50 | 18.20 | 16.40 | 18.02 | 725,087 | +1.54(+9.34%) |
Jan 04, 2021 | 16.98 | 17.01 | 15.56 | 16.48 | 641,546 | -0.09(-0.54%) |
Dec 31, 2020 | 16.57 | 16.57 | 16.57 | 1,992,593 | -0.34(-2.01%) | |
Dec 30, 2020 | 18.09 | 18.45 | 16.64 | 16.91 | 1,992,593 | -1.16(-6.42%) |
Dec 29, 2020 | 18.36 | 19.16 | 16.56 | 18.07 | 1,357,627 | -0.15(-0.82%) |
Dec 28, 2020 | 18.76 | 20.19 | 17.63 | 18.22 | 1,485,654 | +0.45(+2.53%) |
Dec 24, 2020 | 17.75 | 19.13 | 16.50 | 17.77 | 1,058,900 | +0.36(+2.07%) |
Dec 23, 2020 | 16.54 | 17.94 | 16.25 | 17.41 | 1,000,319 | +1.41(+8.81%) |
Dec 22, 2020 | 15.01 | 16.44 | 14.41 | 16.00 | 1,325,335 | +1.12(+7.53%) |
Dec 21, 2020 | 12.51 | 15.05 | 12.21 | 14.88 | 1,470,263 | +2.18(+17.17%) |
Dec 18, 2020 | 11.81 | 12.83 | 11.80 | 12.70 | 1,152,800 | +0.99(+8.45%) |
Dec 17, 2020 | 11.70 | 11.79 | 11.25 | 11.71 | 386,240 | +0.06(+0.52%) |
Dec 16, 2020 | 10.80 | 11.66 | 10.65 | 11.65 | 478,032 | +0.52(+4.67%) |
Dec 15, 2020 | 10.56 | 11.27 | 10.35 | 11.13 | 365,368 | +0.69(+6.61%) |
Dec 14, 2020 | 11.85 | 12.00 | 10.20 | 10.44 | 551,002 | -0.85(-7.53%) |
Dec 11, 2020 | 11.28 | 12.19 | 11.01 | 11.29 | 623,600 | -0.04(-0.35%) |
Dec 10, 2020 | 10.31 | 11.48 | 10.22 | 11.33 | 566,846 | +0.86(+8.21%) |
Dec 09, 2020 | 10.02 | 11.34 | 10.02 | 10.47 | 635,747 | +0.41(+4.08%) |
Dec 08, 2020 | 10.26 | 10.70 | 9.990 | 10.06 | 516,757 | -0.31(-2.99%) |
Dec 07, 2020 | 11.47 | 11.47 | 10.09 | 10.37 | 1,044,269 | -1.25(-10.76%) |
Dec 04, 2020 | 11.56 | 11.94 | 11.52 | 11.62 | 352,200 | +0.19(+1.66%) |
Dec 03, 2020 | 11.70 | 12.18 | 11.36 | 11.43 | 388,953 | -0.04(-0.35%) |
Dec 02, 2020 | 11.64 | 11.80 | 11.09 | 11.47 | 570,069 | -0.46(-3.86%) |
Dec 01, 2020 | 12.90 | 13.09 | 11.26 | 11.93 | 766,099 | -0.82(-6.43%) |
Nov 30, 2020 | 13.37 | 13.70 | 12.50 | 12.75 | 549,542 | -0.56(-4.21%) |
Nov 27, 2020 | 13.35 | 13.40 | 12.65 | 13.31 | 431,100 | +0.18(+1.37%) |
Nov 25, 2020 | 13.26 | 13.47 | 12.46 | 13.13 | 586,700 | +0.31(+2.42%) |
Nov 24, 2020 | 13.13 | 14.47 | 12.11 | 12.82 | 1,272,152 | -0.02(-0.16%) |
Nov 23, 2020 | 11.97 | 13.40 | 11.92 | 12.84 | 1,201,889 | +1.24(+10.69%) |
Nov 20, 2020 | 11.90 | 11.90 | 11.21 | 11.60 | 431,700 | -0.22(-1.86%) |
Nov 19, 2020 | 11.73 | 11.95 | 11.04 | 11.82 | 468,339 | +0.22(+1.90%) |
Nov 18, 2020 | 12.62 | 12.70 | 11.53 | 11.60 | 805,172 | -0.67(-5.46%) |
Nov 17, 2020 | 11.88 | 12.55 | 11.60 | 12.27 | 973,904 | +0.27(+2.25%) |
Nov 16, 2020 | 11.04 | 12.00 | 11.01 | 12.00 | 849,344 | +1.11(+10.19%) |
Nov 13, 2020 | 10.47 | 11.52 | 10.47 | 10.89 | 678,600 | +0.58(+5.63%) |
Nov 12, 2020 | 10.80 | 11.18 | 10.04 | 10.31 | 776,659 | -0.86(-7.70%) |
Nov 11, 2020 | 12.33 | 12.40 | 10.70 | 11.17 | 857,505 | -0.08(-0.71%) |
Nov 10, 2020 | 10.10 | 12.80 | 10.00 | 11.25 | 2,411,091 | +1.77(+18.67%) |
Nov 09, 2020 | 10.41 | 10.75 | 9.400 | 9.480 | 631,275 | +0.06(+0.64%) |
Nov 06, 2020 | 9.540 | 9.660 | 8.910 | 9.420 | 625,700 | +0.02(+0.21%) |
Nov 05, 2020 | 8.750 | 9.730 | 8.670 | 9.400 | 1,021,452 | +0.98(+11.64%) |
Nov 04, 2020 | 8.890 | 8.900 | 8.060 | 8.420 | 734,158 | -0.46(-5.18%) |
Nov 03, 2020 | 7.830 | 9.030 | 7.700 | 8.880 | 1,565,792 | +1.76(+24.72%) |