Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.72 | 13.03 | 12.59 | 12.72 | 313,961 | -0.04(-0.31%) |
Aug 30, 2021 | 12.97 | 12.97 | 12.53 | 12.76 | 366,381 | -0.19(-1.47%) |
Aug 27, 2021 | 12.45 | 13.05 | 12.41 | 12.95 | 521,364 | +0.85(+7.02%) |
Aug 26, 2021 | 12.04 | 12.20 | 11.97 | 12.10 | 260,296 | -0.01(-0.08%) |
Aug 25, 2021 | 12.03 | 12.28 | 11.93 | 12.11 | 274,753 | +0.05(+0.41%) |
Aug 24, 2021 | 11.99 | 12.22 | 11.90 | 12.06 | 286,654 | +0.15(+1.26%) |
Aug 23, 2021 | 11.96 | 12.12 | 11.87 | 11.91 | 220,757 | +0.06(+0.51%) |
Aug 20, 2021 | 11.76 | 12.11 | 11.74 | 11.85 | 350,252 | +0.09(+0.77%) |
Aug 19, 2021 | 11.76 | 11.89 | 11.53 | 11.76 | 416,618 | -0.22(-1.84%) |
Aug 18, 2021 | 12.05 | 12.32 | 11.91 | 11.98 | 401,541 | -0.04(-0.33%) |
Aug 17, 2021 | 12.32 | 12.38 | 11.83 | 12.02 | 422,387 | -0.52(-4.15%) |
Aug 16, 2021 | 12.95 | 12.95 | 12.54 | 12.54 | 319,470 | -0.59(-4.49%) |
Aug 13, 2021 | 13.48 | 13.48 | 13.02 | 13.13 | 220,600 | -0.40(-2.96%) |
Aug 12, 2021 | 13.65 | 13.69 | 13.20 | 13.53 | 322,163 | -0.15(-1.10%) |
Aug 11, 2021 | 13.60 | 13.80 | 13.47 | 13.68 | 341,393 | +0.19(+1.41%) |
Aug 10, 2021 | 13.20 | 13.61 | 13.13 | 13.49 | 466,775 | +0.30(+2.27%) |
Aug 09, 2021 | 13.01 | 13.32 | 12.66 | 13.19 | 598,774 | +0.15(+1.15%) |
Aug 06, 2021 | 13.25 | 13.57 | 13.01 | 13.04 | 797,645 | +0.11(+0.85%) |
Aug 05, 2021 | 12.13 | 13.13 | 12.00 | 12.93 | 773,875 | +1.18(+10.04%) |
Aug 04, 2021 | 11.97 | 12.27 | 11.73 | 11.75 | 486,969 | -0.39(-3.21%) |
Aug 03, 2021 | 12.25 | 12.39 | 12.01 | 12.14 | 821,679 | -0.08(-0.65%) |
Aug 02, 2021 | 12.17 | 12.45 | 12.14 | 12.22 | 313,150 | +0.14(+1.16%) |
Jul 30, 2021 | 12.21 | 12.37 | 11.92 | 12.08 | 284,551 | -0.25(-2.03%) |
Jul 29, 2021 | 12.25 | 12.53 | 12.20 | 12.33 | 355,461 | +0.18(+1.48%) |
Jul 28, 2021 | 12.18 | 12.30 | 11.98 | 12.15 | 322,697 | +0.11(+0.91%) |
Jul 27, 2021 | 12.23 | 12.26 | 11.83 | 12.04 | 363,679 | -0.41(-3.29%) |
Jul 26, 2021 | 12.37 | 12.70 | 12.24 | 12.45 | 261,959 | +0.16(+1.30%) |
Jul 23, 2021 | 12.77 | 12.77 | 12.24 | 12.29 | 318,302 | -0.28(-2.23%) |
Jul 22, 2021 | 12.97 | 12.97 | 12.37 | 12.57 | 315,947 | -0.53(-4.05%) |
Jul 21, 2021 | 12.79 | 13.33 | 12.73 | 13.10 | 339,645 | +0.50(+3.97%) |
Jul 20, 2021 | 12.36 | 12.83 | 12.20 | 12.60 | 423,999 | +0.40(+3.28%) |
Jul 19, 2021 | 12.15 | 12.47 | 12.07 | 12.20 | 291,235 | -0.55(-4.31%) |
Jul 16, 2021 | 13.06 | 13.18 | 12.61 | 12.75 | 437,083 | -0.16(-1.24%) |
Jul 15, 2021 | 12.80 | 12.93 | 12.56 | 12.91 | 363,961 | +0.00(+0.00%) |
Jul 14, 2021 | 13.29 | 13.52 | 12.88 | 12.91 | 253,690 | -0.17(-1.30%) |
Jul 13, 2021 | 13.18 | 13.28 | 12.89 | 13.08 | 394,886 | -0.21(-1.58%) |
Jul 12, 2021 | 12.93 | 13.30 | 12.75 | 13.29 | 339,707 | +0.28(+2.15%) |
Jul 09, 2021 | 12.85 | 13.07 | 12.64 | 13.01 | 258,768 | +0.35(+2.76%) |
Jul 08, 2021 | 12.57 | 12.85 | 11.99 | 12.66 | 487,449 | -0.30(-2.31%) |
Jul 07, 2021 | 13.42 | 13.77 | 12.87 | 12.96 | 473,815 | -0.47(-3.50%) |
Jul 06, 2021 | 13.79 | 13.86 | 13.23 | 13.43 | 290,525 | -0.35(-2.54%) |
Jul 02, 2021 | 14.53 | 14.61 | 13.76 | 13.78 | 336,313 | -0.65(-4.50%) |
Jul 01, 2021 | 14.46 | 14.58 | 14.18 | 14.43 | 480,376 | +0.10(+0.70%) |
Jun 30, 2021 | 14.79 | 14.80 | 14.32 | 14.33 | 345,708 | -0.48(-3.24%) |
Jun 29, 2021 | 15.04 | 15.07 | 14.74 | 14.81 | 337,984 | -0.10(-0.67%) |
Jun 28, 2021 | 15.21 | 15.21 | 14.71 | 14.91 | 575,514 | -0.32(-2.10%) |
Jun 25, 2021 | 15.19 | 15.37 | 15.06 | 15.23 | 1,291,968 | +0.11(+0.73%) |
Jun 24, 2021 | 14.90 | 15.14 | 14.80 | 15.12 | 306,004 | +0.36(+2.44%) |
Jun 23, 2021 | 14.09 | 14.89 | 14.09 | 14.76 | 392,369 | +0.69(+4.90%) |
Jun 22, 2021 | 13.87 | 14.16 | 13.77 | 14.07 | 273,000 | +0.17(+1.22%) |
Jun 21, 2021 | 13.44 | 13.96 | 13.28 | 13.90 | 383,209 | +0.66(+4.98%) |
Jun 18, 2021 | 13.67 | 13.83 | 13.21 | 13.24 | 718,092 | -0.61(-4.40%) |
Jun 17, 2021 | 13.86 | 14.14 | 13.61 | 13.85 | 275,266 | -0.23(-1.63%) |
Jun 16, 2021 | 14.01 | 14.23 | 13.82 | 14.08 | 226,867 | -0.03(-0.21%) |
Jun 15, 2021 | 14.50 | 14.50 | 14.02 | 14.11 | 244,025 | -0.32(-2.22%) |
Jun 14, 2021 | 14.16 | 14.63 | 13.96 | 14.43 | 340,600 | +0.31(+2.20%) |
Jun 11, 2021 | 14.05 | 14.22 | 14.05 | 14.12 | 184,965 | +0.09(+0.64%) |
Jun 10, 2021 | 14.10 | 14.24 | 13.93 | 14.03 | 328,096 | +0.03(+0.21%) |
Jun 09, 2021 | 14.52 | 14.60 | 13.98 | 14.00 | 190,223 | -0.52(-3.58%) |
Jun 08, 2021 | 14.58 | 14.68 | 14.25 | 14.52 | 286,774 | -0.03(-0.21%) |
Jun 07, 2021 | 14.61 | 14.78 | 14.54 | 14.55 | 210,593 | +0.04(+0.28%) |
Jun 04, 2021 | 14.64 | 14.80 | 14.51 | 14.51 | 228,094 | -0.08(-0.55%) |
Jun 03, 2021 | 14.82 | 14.85 | 14.53 | 14.59 | 295,863 | -0.46(-3.06%) |
Jun 02, 2021 | 15.03 | 15.20 | 14.86 | 15.05 | 356,153 | +0.17(+1.14%) |
Jun 01, 2021 | 14.77 | 15.08 | 14.50 | 14.88 | 469,992 | +0.27(+1.85%) |
May 28, 2021 | 14.91 | 14.95 | 14.43 | 14.61 | 393,055 | -0.13(-0.88%) |
May 27, 2021 | 14.65 | 14.92 | 14.20 | 14.74 | 611,239 | +0.26(+1.80%) |
May 26, 2021 | 13.79 | 14.58 | 13.79 | 14.48 | 365,711 | +0.68(+4.93%) |
May 25, 2021 | 14.59 | 14.79 | 13.79 | 13.80 | 370,935 | -0.64(-4.43%) |
May 24, 2021 | 14.07 | 14.62 | 13.83 | 14.44 | 433,551 | +0.56(+4.03%) |
May 21, 2021 | 14.10 | 14.19 | 13.78 | 13.88 | 426,572 | +0.14(+1.02%) |
May 20, 2021 | 13.69 | 13.84 | 13.49 | 13.74 | 210,681 | +0.05(+0.37%) |
May 19, 2021 | 13.26 | 13.71 | 13.15 | 13.69 | 323,856 | +0.07(+0.51%) |
May 18, 2021 | 13.46 | 13.84 | 13.46 | 13.62 | 302,378 | +0.19(+1.41%) |
May 17, 2021 | 13.42 | 13.55 | 13.15 | 13.43 | 377,701 | -0.18(-1.32%) |
May 14, 2021 | 13.24 | 13.68 | 13.21 | 13.61 | 301,174 | +0.60(+4.61%) |
May 13, 2021 | 13.13 | 13.52 | 12.83 | 13.01 | 421,927 | +0.02(+0.15%) |
May 12, 2021 | 13.31 | 13.40 | 12.90 | 12.99 | 394,498 | -0.40(-2.99%) |
May 11, 2021 | 12.69 | 13.56 | 12.59 | 13.39 | 658,501 | +0.03(+0.22%) |
May 10, 2021 | 14.09 | 14.25 | 13.34 | 13.36 | 561,097 | -0.63(-4.50%) |
May 07, 2021 | 13.32 | 14.31 | 13.01 | 13.99 | 871,929 | +1.00(+7.70%) |
May 06, 2021 | 12.90 | 13.50 | 12.61 | 12.99 | 669,721 | -0.12(-0.92%) |
May 05, 2021 | 13.10 | 13.78 | 12.95 | 13.11 | 484,994 | +0.24(+1.86%) |
May 04, 2021 | 13.25 | 13.26 | 12.55 | 12.87 | 634,605 | -0.51(-3.81%) |
May 03, 2021 | 13.34 | 13.66 | 13.25 | 13.38 | 356,538 | +0.17(+1.29%) |
Apr 30, 2021 | 13.31 | 13.47 | 13.12 | 13.21 | 308,700 | -0.23(-1.71%) |
Apr 29, 2021 | 13.61 | 13.69 | 13.28 | 13.44 | 201,777 | +0.08(+0.60%) |
Apr 28, 2021 | 13.48 | 13.60 | 13.15 | 13.36 | 388,333 | -0.12(-0.89%) |
Apr 27, 2021 | 13.65 | 13.70 | 13.34 | 13.48 | 274,380 | -0.22(-1.61%) |
Apr 26, 2021 | 13.43 | 13.77 | 13.37 | 13.70 | 335,360 | +0.39(+2.93%) |
Apr 23, 2021 | 13.21 | 13.47 | 13.00 | 13.31 | 432,100 | +0.21(+1.60%) |
Apr 22, 2021 | 13.08 | 13.64 | 13.03 | 13.10 | 535,397 | +0.11(+0.85%) |
Apr 21, 2021 | 12.87 | 13.05 | 12.63 | 12.99 | 464,410 | -0.01(-0.08%) |
Apr 20, 2021 | 13.33 | 13.40 | 12.81 | 13.00 | 529,883 | -0.46(-3.42%) |
Apr 19, 2021 | 13.76 | 13.90 | 13.34 | 13.46 | 624,073 | -0.47(-3.37%) |
Apr 16, 2021 | 14.23 | 14.35 | 13.91 | 13.93 | 418,200 | -0.24(-1.69%) |
Apr 15, 2021 | 14.50 | 14.50 | 13.92 | 14.17 | 372,562 | -0.02(-0.14%) |
Apr 14, 2021 | 14.40 | 14.83 | 14.18 | 14.19 | 458,334 | -0.28(-1.94%) |
Apr 13, 2021 | 13.96 | 14.50 | 13.70 | 14.47 | 432,507 | +0.67(+4.86%) |
Apr 12, 2021 | 13.71 | 13.90 | 13.46 | 13.80 | 458,237 | +0.12(+0.88%) |
Apr 09, 2021 | 13.51 | 13.90 | 13.44 | 13.68 | 371,200 | +0.12(+0.88%) |
Apr 08, 2021 | 13.54 | 13.73 | 13.28 | 13.56 | 882,597 | +0.22(+1.65%) |
Apr 07, 2021 | 14.04 | 14.04 | 13.24 | 13.34 | 545,898 | -0.74(-5.26%) |
Apr 06, 2021 | 13.47 | 14.25 | 13.43 | 14.08 | 423,185 | +0.66(+4.92%) |
Apr 05, 2021 | 13.47 | 13.62 | 12.91 | 13.42 | 763,432 | +0.28(+2.13%) |
Apr 01, 2021 | 13.16 | 13.40 | 13.03 | 13.14 | 513,500 | +0.18(+1.39%) |
Mar 31, 2021 | 13.08 | 13.65 | 12.90 | 12.96 | 672,073 | +0.07(+0.54%) |
Mar 30, 2021 | 12.53 | 12.92 | 12.37 | 12.89 | 421,404 | +0.40(+3.20%) |
Mar 29, 2021 | 12.60 | 13.00 | 12.05 | 12.49 | 511,984 | -0.22(-1.73%) |
Mar 26, 2021 | 13.00 | 13.06 | 12.25 | 12.71 | 683,800 | -0.16(-1.24%) |
Mar 25, 2021 | 12.14 | 12.97 | 12.00 | 12.87 | 453,103 | +0.56(+4.55%) |
Mar 24, 2021 | 13.62 | 13.82 | 12.30 | 12.31 | 562,509 | -1.08(-8.07%) |
Mar 23, 2021 | 14.15 | 14.35 | 13.28 | 13.39 | 446,647 | -0.92(-6.43%) |
Mar 22, 2021 | 14.65 | 14.78 | 14.10 | 14.31 | 267,360 | -0.24(-1.65%) |
Mar 19, 2021 | 14.59 | 14.85 | 14.03 | 14.55 | 956,500 | -0.02(-0.14%) |
Mar 18, 2021 | 15.06 | 15.47 | 14.50 | 14.57 | 388,381 | -0.60(-3.96%) |
Mar 17, 2021 | 14.66 | 15.19 | 14.43 | 15.17 | 394,923 | +0.27(+1.81%) |
Mar 16, 2021 | 15.46 | 15.71 | 14.75 | 14.90 | 378,033 | -0.40(-2.61%) |
Mar 15, 2021 | 14.61 | 15.33 | 14.60 | 15.30 | 400,957 | +0.30(+2.00%) |
Mar 12, 2021 | 14.73 | 15.19 | 14.46 | 15.00 | 1,028,300 | +0.44(+3.02%) |
Mar 11, 2021 | 14.49 | 14.85 | 14.25 | 14.56 | 531,047 | +0.50(+3.56%) |
Mar 10, 2021 | 14.21 | 14.36 | 13.86 | 14.06 | 468,570 | +0.20(+1.44%) |
Mar 09, 2021 | 13.70 | 14.11 | 13.34 | 13.86 | 526,338 | +0.59(+4.45%) |
Mar 08, 2021 | 12.94 | 13.61 | 12.70 | 13.27 | 525,274 | +0.31(+2.39%) |
Mar 05, 2021 | 13.03 | 13.26 | 11.90 | 12.96 | 456,500 | +0.29(+2.29%) |
Mar 04, 2021 | 12.81 | 13.16 | 12.08 | 12.67 | 614,317 | -0.46(-3.50%) |
Mar 03, 2021 | 13.84 | 14.21 | 13.10 | 13.13 | 700,428 | -1.02(-7.21%) |
Mar 02, 2021 | 14.10 | 14.89 | 13.60 | 14.15 | 1,053,597 | -0.03(-0.21%) |
Mar 01, 2021 | 12.78 | 14.23 | 12.52 | 14.18 | 1,718,693 | +2.51(+21.51%) |
Feb 26, 2021 | 12.36 | 12.48 | 10.73 | 11.67 | 1,402,800 | -0.80(-6.42%) |
Feb 25, 2021 | 13.05 | 14.38 | 11.94 | 12.47 | 2,050,684 | -1.83(-12.80%) |
Feb 24, 2021 | 13.40 | 14.43 | 12.89 | 14.30 | 1,680,856 | +1.05(+7.92%) |
Feb 23, 2021 | 12.75 | 13.30 | 12.02 | 13.25 | 581,994 | +0.23(+1.77%) |
Feb 22, 2021 | 13.05 | 13.66 | 12.87 | 13.02 | 725,843 | -0.11(-0.84%) |
Feb 19, 2021 | 12.90 | 13.20 | 12.86 | 13.13 | 525,900 | +0.27(+2.10%) |
Feb 18, 2021 | 12.59 | 13.01 | 12.42 | 12.86 | 396,708 | +0.14(+1.10%) |
Feb 17, 2021 | 12.90 | 13.01 | 12.53 | 12.72 | 320,395 | -0.39(-2.97%) |
Feb 16, 2021 | 13.34 | 13.38 | 12.86 | 13.11 | 377,734 | -0.12(-0.91%) |
Feb 12, 2021 | 13.16 | 13.58 | 13.06 | 13.23 | 424,200 | -0.17(-1.27%) |
Feb 11, 2021 | 13.31 | 13.77 | 13.25 | 13.40 | 444,232 | +0.21(+1.59%) |
Feb 10, 2021 | 13.52 | 13.73 | 13.17 | 13.19 | 389,434 | -0.21(-1.57%) |
Feb 09, 2021 | 13.69 | 13.70 | 13.04 | 13.40 | 539,964 | -0.30(-2.19%) |
Feb 08, 2021 | 13.63 | 13.84 | 13.31 | 13.70 | 804,913 | +0.21(+1.56%) |
Feb 05, 2021 | 13.30 | 13.49 | 13.07 | 13.49 | 316,400 | +0.43(+3.29%) |
Feb 04, 2021 | 12.86 | 13.08 | 12.60 | 13.06 | 228,916 | +0.33(+2.59%) |
Feb 03, 2021 | 12.50 | 12.83 | 12.39 | 12.73 | 358,532 | +0.18(+1.43%) |
Feb 02, 2021 | 12.47 | 12.59 | 12.07 | 12.55 | 341,046 | +0.36(+2.95%) |
Feb 01, 2021 | 11.81 | 12.45 | 11.51 | 12.19 | 717,427 | +0.58(+5.00%) |
Jan 29, 2021 | 12.05 | 12.14 | 11.50 | 11.61 | 643,700 | -0.52(-4.29%) |
Jan 28, 2021 | 12.62 | 12.79 | 11.97 | 12.13 | 461,937 | -0.49(-3.88%) |
Jan 27, 2021 | 13.00 | 13.08 | 12.17 | 12.62 | 653,543 | -0.74(-5.54%) |
Jan 26, 2021 | 13.89 | 14.15 | 13.31 | 13.36 | 409,980 | -0.34(-2.48%) |
Jan 25, 2021 | 13.54 | 13.93 | 13.13 | 13.70 | 417,788 | +0.10(+0.74%) |
Jan 22, 2021 | 13.21 | 13.60 | 12.87 | 13.60 | 346,600 | +0.13(+0.97%) |
Jan 21, 2021 | 12.96 | 13.86 | 12.96 | 13.47 | 950,113 | +0.66(+5.15%) |
Jan 20, 2021 | 12.75 | 13.00 | 12.52 | 12.81 | 345,920 | +0.13(+1.03%) |
Jan 19, 2021 | 12.70 | 12.78 | 12.05 | 12.68 | 494,542 | +0.24(+1.93%) |
Jan 15, 2021 | 12.40 | 13.03 | 12.28 | 12.44 | 914,700 | -0.20(-1.58%) |
Jan 14, 2021 | 11.91 | 12.94 | 11.82 | 12.64 | 722,815 | +0.95(+8.13%) |
Jan 13, 2021 | 12.27 | 12.40 | 11.63 | 11.69 | 314,208 | -0.55(-4.49%) |
Jan 12, 2021 | 11.93 | 12.26 | 11.74 | 12.24 | 291,954 | +0.50(+4.26%) |
Jan 11, 2021 | 11.61 | 12.30 | 11.61 | 11.74 | 413,950 | -0.22(-1.84%) |
Jan 08, 2021 | 12.38 | 12.39 | 11.69 | 11.96 | 391,800 | -0.21(-1.73%) |
Jan 07, 2021 | 12.28 | 12.38 | 11.99 | 12.17 | 396,123 | +0.05(+0.41%) |
Jan 06, 2021 | 11.69 | 12.46 | 11.61 | 12.12 | 596,638 | +0.62(+5.39%) |
Jan 05, 2021 | 11.38 | 11.67 | 11.31 | 11.50 | 326,650 | +0.11(+0.97%) |
Jan 04, 2021 | 11.22 | 11.54 | 11.08 | 11.39 | 565,261 | +0.09(+0.80%) |
Dec 31, 2020 | 11.30 | 11.30 | 11.30 | 356,126 | -0.19(-1.65%) | |
Dec 30, 2020 | 11.38 | 11.72 | 11.37 | 11.49 | 356,126 | +0.18(+1.59%) |
Dec 29, 2020 | 11.31 | 11.44 | 10.87 | 11.31 | 708,066 | -0.50(-4.23%) |
Dec 28, 2020 | 11.67 | 11.98 | 11.33 | 11.81 | 625,990 | +0.37(+3.23%) |
Dec 24, 2020 | 11.58 | 11.71 | 11.31 | 11.44 | 312,000 | +0.05(+0.44%) |
Dec 23, 2020 | 11.81 | 11.94 | 11.34 | 11.39 | 589,174 | -0.33(-2.82%) |
Dec 22, 2020 | 12.26 | 12.39 | 11.71 | 11.72 | 650,441 | -0.44(-3.62%) |
Dec 21, 2020 | 11.94 | 12.25 | 11.83 | 12.16 | 565,044 | -0.15(-1.22%) |
Dec 18, 2020 | 12.80 | 12.96 | 12.26 | 12.31 | 908,000 | -0.48(-3.75%) |
Dec 17, 2020 | 13.03 | 13.06 | 12.68 | 12.79 | 603,315 | -0.25(-1.92%) |
Dec 16, 2020 | 13.42 | 13.42 | 12.68 | 13.04 | 695,579 | -0.33(-2.47%) |
Dec 15, 2020 | 13.06 | 13.41 | 12.66 | 13.37 | 630,614 | +0.36(+2.77%) |
Dec 14, 2020 | 12.83 | 13.33 | 12.73 | 13.01 | 855,024 | +0.55(+4.41%) |
Dec 11, 2020 | 12.26 | 12.70 | 12.13 | 12.46 | 591,000 | -0.03(-0.24%) |
Dec 10, 2020 | 11.57 | 12.54 | 11.52 | 12.49 | 707,287 | +0.70(+5.94%) |
Dec 09, 2020 | 11.59 | 12.39 | 11.44 | 11.79 | 1,107,431 | +0.31(+2.70%) |
Dec 08, 2020 | 11.14 | 11.53 | 11.14 | 11.48 | 720,894 | +0.21(+1.86%) |
Dec 07, 2020 | 11.44 | 11.54 | 11.08 | 11.27 | 492,828 | -0.23(-2.00%) |
Dec 04, 2020 | 11.06 | 11.68 | 11.02 | 11.50 | 935,800 | +0.52(+4.74%) |
Dec 03, 2020 | 11.00 | 11.24 | 10.87 | 10.98 | 553,709 | +0.01(+0.09%) |
Dec 02, 2020 | 11.07 | 11.12 | 10.65 | 10.97 | 825,791 | -0.09(-0.81%) |
Dec 01, 2020 | 11.27 | 11.38 | 10.95 | 11.06 | 947,157 | -0.11(-0.98%) |
Nov 30, 2020 | 11.25 | 11.45 | 10.91 | 11.17 | 700,253 | -0.13(-1.15%) |
Nov 27, 2020 | 11.61 | 11.63 | 11.08 | 11.30 | 553,300 | -0.19(-1.65%) |
Nov 25, 2020 | 11.08 | 11.50 | 10.70 | 11.49 | 1,124,600 | +0.28(+2.50%) |
Nov 24, 2020 | 11.10 | 11.73 | 10.98 | 11.21 | 1,246,245 | +0.17(+1.54%) |
Nov 23, 2020 | 10.70 | 11.16 | 10.63 | 11.04 | 1,063,379 | +0.42(+3.95%) |
Nov 20, 2020 | 10.00 | 10.63 | 10.00 | 10.62 | 2,971,800 | +0.60(+5.99%) |
Nov 19, 2020 | 9.580 | 10.02 | 9.550 | 10.02 | 615,798 | +0.34(+3.51%) |
Nov 18, 2020 | 9.700 | 9.890 | 9.570 | 9.680 | 848,407 | +0.08(+0.83%) |
Nov 17, 2020 | 9.210 | 9.690 | 9.180 | 9.600 | 734,801 | +0.30(+3.23%) |
Nov 16, 2020 | 9.010 | 9.380 | 8.940 | 9.300 | 857,057 | +0.49(+5.56%) |
Nov 13, 2020 | 8.960 | 9.129 | 8.800 | 8.810 | 781,600 | +0.05(+0.57%) |
Nov 12, 2020 | 9.320 | 9.450 | 8.670 | 8.760 | 922,114 | -0.71(-7.50%) |
Nov 11, 2020 | 8.980 | 9.490 | 8.920 | 9.470 | 1,174,227 | +0.58(+6.52%) |
Nov 10, 2020 | 9.010 | 9.300 | 8.480 | 8.890 | 1,329,721 | +0.04(+0.45%) |
Nov 09, 2020 | 9.100 | 9.390 | 8.400 | 8.850 | 2,642,026 | -0.47(-5.04%) |
Nov 06, 2020 | 8.840 | 9.460 | 8.700 | 9.320 | 1,569,200 | +0.57(+6.51%) |
Nov 05, 2020 | 8.420 | 8.760 | 8.420 | 8.750 | 726,872 | +0.53(+6.45%) |
Nov 04, 2020 | 8.110 | 8.430 | 8.060 | 8.220 | 557,597 | +0.01(+0.12%) |
Nov 03, 2020 | 8.200 | 8.390 | 8.060 | 8.210 | 840,509 | +0.20(+2.50%) |
Nov 02, 2020 | 7.530 | 8.060 | 7.510 | 8.010 | 1,053,328 | +0.62(+8.39%) |
Oct 30, 2020 | 7.590 | 7.720 | 7.230 | 7.390 | 1,112,600 | -0.29(-3.78%) |
Oct 29, 2020 | 7.650 | 7.800 | 7.550 | 7.680 | 642,676 | +0.08(+1.05%) |
Oct 28, 2020 | 7.710 | 7.940 | 7.560 | 7.600 | 1,117,991 | -0.41(-5.12%) |
Oct 27, 2020 | 8.260 | 8.300 | 7.870 | 8.010 | 861,940 | -0.30(-3.61%) |
Oct 26, 2020 | 8.800 | 8.920 | 8.161 | 8.310 | 897,337 | -0.64(-7.15%) |
Oct 23, 2020 | 8.880 | 9.310 | 8.780 | 8.950 | 970,900 | +0.13(+1.47%) |
Oct 22, 2020 | 8.440 | 8.920 | 8.430 | 8.820 | 906,603 | +0.39(+4.63%) |
Oct 21, 2020 | 8.640 | 8.710 | 8.140 | 8.430 | 1,373,674 | -0.22(-2.54%) |
Oct 20, 2020 | 8.580 | 8.860 | 8.370 | 8.650 | 1,306,845 | +0.13(+1.53%) |
Oct 19, 2020 | 9.200 | 9.220 | 8.510 | 8.520 | 1,597,056 | -0.69(-7.49%) |
Oct 16, 2020 | 10.03 | 10.15 | 9.150 | 9.210 | 3,265,500 | -0.85(-8.45%) |
Oct 15, 2020 | 9.300 | 10.10 | 8.940 | 10.06 | 10,935,327 | +2.05(+25.59%) |
Oct 14, 2020 | 8.270 | 8.550 | 8.010 | 8.010 | 736,202 | -0.29(-3.49%) |
Oct 13, 2020 | 8.320 | 8.420 | 8.180 | 8.300 | 458,815 | -0.14(-1.66%) |
Oct 12, 2020 | 8.730 | 8.860 | 8.420 | 8.440 | 602,480 | -0.22(-2.54%) |
Oct 09, 2020 | 9.000 | 9.050 | 8.570 | 8.660 | 632,700 | -0.25(-2.81%) |
Oct 08, 2020 | 8.890 | 9.030 | 8.760 | 8.910 | 408,522 | +0.16(+1.83%) |
Oct 07, 2020 | 8.810 | 8.950 | 8.650 | 8.750 | 649,449 | +0.05(+0.57%) |
Oct 06, 2020 | 9.100 | 9.160 | 8.690 | 8.700 | 754,799 | -0.23(-2.58%) |
Oct 05, 2020 | 8.700 | 8.990 | 8.670 | 8.930 | 511,168 | +0.32(+3.72%) |
Oct 02, 2020 | 8.420 | 8.720 | 8.240 | 8.610 | 788,800 | -0.17(-1.94%) |
Oct 01, 2020 | 8.180 | 8.790 | 8.120 | 8.780 | 1,117,618 | +0.70(+8.66%) |
Sep 30, 2020 | 8.110 | 8.400 | 8.030 | 8.080 | 963,931 | -0.04(-0.49%) |
Sep 29, 2020 | 8.040 | 8.195 | 7.907 | 8.120 | 764,400 | +0.08(+1.00%) |
Sep 28, 2020 | 7.730 | 8.120 | 7.730 | 8.040 | 897,121 | +0.48(+6.35%) |
Sep 25, 2020 | 7.560 | 7.600 | 7.240 | 7.560 | 1,318,500 | -0.04(-0.53%) |
Sep 24, 2020 | 8.090 | 8.170 | 7.590 | 7.600 | 1,032,993 | -0.58(-7.09%) |
Sep 23, 2020 | 8.420 | 8.660 | 8.170 | 8.180 | 1,499,207 | -0.21(-2.50%) |
Sep 22, 2020 | 8.490 | 8.720 | 8.360 | 8.390 | 1,226,639 | -0.03(-0.36%) |
Sep 21, 2020 | 8.420 | 8.470 | 8.020 | 8.420 | 915,764 | -0.18(-2.09%) |
Sep 18, 2020 | 8.790 | 8.830 | 8.259 | 8.600 | 1,534,800 | -0.12(-1.38%) |
Sep 17, 2020 | 8.860 | 8.900 | 8.560 | 8.720 | 1,133,261 | -0.41(-4.49%) |
Sep 16, 2020 | 8.960 | 9.620 | 8.930 | 9.130 | 2,002,793 | +0.67(+7.92%) |
Sep 15, 2020 | 8.660 | 8.840 | 8.410 | 8.460 | 771,141 | -0.09(-1.05%) |
Sep 14, 2020 | 8.190 | 8.700 | 8.130 | 8.550 | 902,712 | +0.49(+6.08%) |
Sep 11, 2020 | 8.320 | 8.340 | 7.920 | 8.060 | 695,900 | -0.22(-2.66%) |
Sep 10, 2020 | 8.320 | 8.520 | 8.255 | 8.280 | 623,357 | +0.02(+0.24%) |
Sep 09, 2020 | 8.440 | 8.450 | 8.060 | 8.260 | 764,066 | -0.11(-1.31%) |
Sep 08, 2020 | 8.180 | 8.590 | 8.150 | 8.370 | 466,594 | -0.01(-0.12%) |
Sep 04, 2020 | 8.670 | 8.670 | 8.050 | 8.380 | 721,100 | -0.10(-1.18%) |
Sep 03, 2020 | 8.970 | 9.090 | 8.380 | 8.480 | 981,522 | -0.53(-5.88%) |
Sep 02, 2020 | 8.850 | 9.040 | 8.600 | 9.010 | 886,633 | +0.15(+1.69%) |