Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.01 | 16.05 | 15.28 | 15.56 | 160,059 | -0.47(-2.93%) |
Aug 30, 2021 | 16.09 | 16.29 | 15.85 | 16.03 | 137,529 | -0.04(-0.25%) |
Aug 27, 2021 | 15.64 | 16.34 | 15.59 | 16.07 | 144,691 | +0.49(+3.15%) |
Aug 26, 2021 | 15.68 | 15.77 | 15.38 | 15.58 | 98,926 | -0.12(-0.76%) |
Aug 25, 2021 | 15.60 | 15.78 | 15.45 | 15.70 | 147,522 | +0.17(+1.09%) |
Aug 24, 2021 | 15.34 | 15.73 | 15.07 | 15.53 | 119,654 | +0.30(+1.97%) |
Aug 23, 2021 | 14.90 | 15.34 | 14.80 | 15.23 | 81,664 | +0.44(+2.97%) |
Aug 20, 2021 | 14.62 | 14.97 | 14.50 | 14.79 | 153,969 | +0.28(+1.93%) |
Aug 19, 2021 | 14.69 | 14.77 | 14.15 | 14.51 | 206,644 | -0.23(-1.56%) |
Aug 18, 2021 | 15.36 | 15.73 | 14.68 | 14.74 | 191,954 | -0.65(-4.22%) |
Aug 17, 2021 | 15.02 | 15.43 | 14.75 | 15.39 | 207,272 | +0.29(+1.92%) |
Aug 16, 2021 | 15.35 | 15.45 | 15.02 | 15.10 | 108,194 | -0.34(-2.20%) |
Aug 13, 2021 | 15.77 | 15.82 | 15.35 | 15.44 | 97,265 | -0.37(-2.34%) |
Aug 12, 2021 | 15.92 | 16.02 | 15.70 | 15.81 | 91,398 | -0.21(-1.31%) |
Aug 11, 2021 | 15.96 | 16.09 | 15.73 | 16.02 | 158,994 | +0.18(+1.14%) |
Aug 10, 2021 | 15.42 | 16.11 | 15.42 | 15.84 | 121,651 | +0.44(+2.86%) |
Aug 09, 2021 | 15.80 | 15.88 | 15.31 | 15.40 | 246,669 | -0.52(-3.27%) |
Aug 06, 2021 | 15.79 | 16.04 | 15.59 | 15.92 | 124,324 | +0.16(+1.02%) |
Aug 05, 2021 | 15.58 | 15.99 | 15.58 | 15.76 | 82,659 | +0.11(+0.70%) |
Aug 04, 2021 | 15.74 | 16.10 | 15.57 | 15.65 | 131,584 | -0.14(-0.89%) |
Aug 03, 2021 | 16.22 | 16.23 | 15.54 | 15.79 | 264,629 | -0.48(-2.95%) |
Aug 02, 2021 | 15.17 | 16.65 | 14.83 | 16.27 | 356,157 | +1.30(+8.68%) |
Jul 30, 2021 | 15.55 | 16.16 | 14.56 | 14.97 | 2,567,178 | -0.64(-4.10%) |
Jul 29, 2021 | 16.10 | 16.40 | 15.53 | 15.61 | 423,146 | -0.21(-1.33%) |
Jul 28, 2021 | 16.38 | 16.69 | 15.71 | 15.82 | 434,623 | -0.54(-3.30%) |
Jul 27, 2021 | 16.74 | 16.74 | 16.00 | 16.36 | 206,237 | -0.47(-2.79%) |
Jul 26, 2021 | 16.95 | 17.49 | 16.38 | 16.83 | 204,885 | -0.15(-0.88%) |
Jul 23, 2021 | 18.00 | 18.00 | 16.72 | 16.98 | 223,163 | -0.92(-5.14%) |
Jul 22, 2021 | 18.14 | 18.29 | 17.74 | 17.90 | 115,796 | -0.45(-2.45%) |
Jul 21, 2021 | 17.87 | 18.42 | 17.83 | 18.35 | 102,790 | +0.64(+3.61%) |
Jul 20, 2021 | 17.43 | 18.02 | 17.11 | 17.71 | 170,793 | +0.36(+2.07%) |
Jul 19, 2021 | 17.00 | 17.54 | 16.79 | 17.35 | 167,571 | -0.16(-0.91%) |
Jul 16, 2021 | 18.01 | 18.08 | 17.21 | 17.51 | 195,871 | -0.26(-1.46%) |
Jul 15, 2021 | 18.19 | 18.19 | 17.38 | 17.77 | 202,998 | -0.46(-2.52%) |
Jul 14, 2021 | 18.51 | 18.62 | 18.13 | 18.23 | 132,558 | -0.12(-0.65%) |
Jul 13, 2021 | 18.73 | 18.73 | 18.12 | 18.35 | 183,943 | -0.46(-2.45%) |
Jul 12, 2021 | 19.16 | 19.49 | 18.70 | 18.81 | 99,455 | -0.29(-1.52%) |
Jul 09, 2021 | 18.87 | 19.34 | 18.72 | 19.10 | 222,114 | +0.43(+2.30%) |
Jul 08, 2021 | 18.56 | 19.17 | 18.28 | 18.67 | 237,138 | -0.81(-4.16%) |
Jul 07, 2021 | 19.02 | 19.57 | 18.50 | 19.48 | 225,108 | +0.50(+2.63%) |
Jul 06, 2021 | 19.63 | 19.74 | 18.66 | 18.98 | 213,133 | -0.43(-2.22%) |
Jul 02, 2021 | 19.78 | 19.81 | 18.99 | 19.41 | 148,809 | -0.21(-1.07%) |
Jul 01, 2021 | 20.60 | 20.65 | 19.18 | 19.62 | 367,979 | -1.03(-4.99%) |
Jun 30, 2021 | 18.63 | 20.78 | 18.51 | 20.65 | 1,624,744 | +2.02(+10.84%) |
Jun 29, 2021 | 17.45 | 18.90 | 17.45 | 18.63 | 429,197 | +1.25(+7.19%) |
Jun 28, 2021 | 17.02 | 17.42 | 16.96 | 17.38 | 93,676 | +0.31(+1.82%) |
Jun 25, 2021 | 17.31 | 18.00 | 17.06 | 17.07 | 657,561 | -0.07(-0.41%) |
Jun 24, 2021 | 16.84 | 17.28 | 16.44 | 17.14 | 112,078 | +0.42(+2.51%) |
Jun 23, 2021 | 16.20 | 16.92 | 15.84 | 16.72 | 133,684 | +0.52(+3.21%) |
Jun 22, 2021 | 16.76 | 17.10 | 15.71 | 16.20 | 423,640 | -0.56(-3.34%) |
Jun 21, 2021 | 16.26 | 16.92 | 16.21 | 16.76 | 126,498 | +0.56(+3.46%) |
Jun 18, 2021 | 16.28 | 16.67 | 16.00 | 16.20 | 156,146 | -0.25(-1.52%) |
Jun 17, 2021 | 17.26 | 17.48 | 16.08 | 16.45 | 177,294 | -0.86(-4.97%) |
Jun 16, 2021 | 17.47 | 17.56 | 17.03 | 17.31 | 110,818 | -0.23(-1.31%) |
Jun 15, 2021 | 18.04 | 18.41 | 17.41 | 17.54 | 126,394 | -0.33(-1.85%) |
Jun 14, 2021 | 17.62 | 18.03 | 17.58 | 17.87 | 84,131 | +0.40(+2.29%) |
Jun 11, 2021 | 17.33 | 17.67 | 17.33 | 17.47 | 59,605 | +0.14(+0.81%) |
Jun 10, 2021 | 17.74 | 17.74 | 17.28 | 17.33 | 65,705 | -0.39(-2.20%) |
Jun 09, 2021 | 17.95 | 18.16 | 17.60 | 17.72 | 90,602 | -0.07(-0.39%) |
Jun 08, 2021 | 17.54 | 18.00 | 16.92 | 17.79 | 147,394 | +0.19(+1.08%) |
Jun 07, 2021 | 16.43 | 18.46 | 16.40 | 17.60 | 394,679 | +1.23(+7.51%) |
Jun 04, 2021 | 16.02 | 16.51 | 15.81 | 16.37 | 161,591 | +0.43(+2.70%) |
Jun 03, 2021 | 17.12 | 17.25 | 15.63 | 15.94 | 438,929 | -1.18(-6.89%) |
Jun 02, 2021 | 16.95 | 17.50 | 16.25 | 17.12 | 302,701 | +0.36(+2.15%) |
Jun 01, 2021 | 16.16 | 16.79 | 16.10 | 16.76 | 93,657 | +0.66(+4.10%) |
May 28, 2021 | 16.25 | 16.37 | 15.79 | 16.10 | 72,767 | -0.10(-0.62%) |
May 27, 2021 | 15.86 | 16.27 | 15.79 | 16.20 | 137,721 | +0.52(+3.32%) |
May 26, 2021 | 15.41 | 15.89 | 15.36 | 15.68 | 50,911 | +0.31(+2.02%) |
May 25, 2021 | 15.81 | 15.96 | 15.31 | 15.37 | 76,157 | -0.31(-1.98%) |
May 24, 2021 | 15.48 | 15.93 | 15.46 | 15.68 | 96,931 | +0.31(+2.02%) |
May 21, 2021 | 15.87 | 15.87 | 15.15 | 15.37 | 135,605 | -0.23(-1.47%) |
May 20, 2021 | 16.05 | 16.19 | 15.49 | 15.60 | 126,853 | -0.41(-2.56%) |
May 19, 2021 | 16.06 | 16.42 | 15.40 | 16.01 | 175,262 | -0.51(-3.09%) |
May 18, 2021 | 17.10 | 17.28 | 16.40 | 16.52 | 111,659 | -0.55(-3.22%) |
May 17, 2021 | 16.68 | 17.35 | 16.42 | 17.07 | 146,223 | +0.44(+2.65%) |
May 14, 2021 | 15.76 | 16.67 | 15.72 | 16.63 | 110,966 | +0.98(+6.26%) |
May 13, 2021 | 15.55 | 16.24 | 15.09 | 15.65 | 159,554 | +0.17(+1.10%) |
May 12, 2021 | 16.97 | 17.05 | 15.41 | 15.48 | 209,648 | -1.53(-8.99%) |
May 11, 2021 | 16.38 | 17.09 | 16.05 | 17.01 | 283,052 | +0.72(+4.42%) |
May 10, 2021 | 16.56 | 16.93 | 16.26 | 16.29 | 96,613 | -0.27(-1.63%) |
May 07, 2021 | 16.99 | 16.99 | 16.25 | 16.56 | 172,483 | -0.19(-1.13%) |
May 06, 2021 | 16.82 | 16.96 | 16.45 | 16.75 | 98,187 | +0.05(+0.30%) |
May 05, 2021 | 16.27 | 17.00 | 16.21 | 16.70 | 126,003 | +0.51(+3.15%) |
May 04, 2021 | 15.89 | 16.25 | 15.65 | 16.19 | 96,182 | +0.12(+0.75%) |
May 03, 2021 | 15.74 | 16.25 | 15.53 | 16.07 | 144,769 | +0.60(+3.88%) |
Apr 30, 2021 | 15.66 | 15.68 | 15.02 | 15.47 | 166,900 | -0.26(-1.65%) |
Apr 29, 2021 | 16.56 | 16.67 | 15.50 | 15.73 | 184,487 | -0.59(-3.62%) |
Apr 28, 2021 | 17.02 | 17.14 | 15.77 | 16.32 | 335,001 | -0.77(-4.51%) |
Apr 27, 2021 | 16.72 | 18.00 | 16.60 | 17.09 | 501,848 | +0.81(+4.98%) |
Apr 26, 2021 | 15.93 | 17.44 | 15.50 | 16.28 | 772,222 | +0.40(+2.52%) |
Apr 23, 2021 | 15.38 | 15.95 | 15.15 | 15.88 | 118,200 | +0.62(+4.06%) |
Apr 22, 2021 | 15.30 | 15.75 | 14.92 | 15.26 | 99,853 | -0.06(-0.39%) |
Apr 21, 2021 | 15.09 | 15.44 | 14.85 | 15.32 | 86,968 | +0.11(+0.72%) |
Apr 20, 2021 | 15.84 | 15.95 | 14.80 | 15.21 | 179,063 | -0.64(-4.04%) |
Apr 19, 2021 | 16.11 | 16.25 | 15.66 | 15.85 | 207,144 | -0.33(-2.04%) |
Apr 16, 2021 | 16.07 | 16.29 | 15.91 | 16.18 | 90,000 | +0.17(+1.06%) |
Apr 15, 2021 | 15.92 | 16.29 | 15.92 | 16.01 | 114,936 | +0.10(+0.63%) |
Apr 14, 2021 | 15.94 | 16.43 | 15.80 | 15.91 | 131,034 | +0.11(+0.70%) |
Apr 13, 2021 | 15.81 | 16.05 | 15.64 | 15.80 | 216,230 | -0.09(-0.57%) |
Apr 12, 2021 | 16.39 | 16.42 | 15.86 | 15.89 | 143,530 | -0.47(-2.87%) |
Apr 09, 2021 | 16.47 | 16.67 | 16.23 | 16.36 | 124,100 | -0.10(-0.61%) |
Apr 08, 2021 | 16.36 | 16.57 | 16.24 | 16.46 | 102,009 | +0.10(+0.61%) |
Apr 07, 2021 | 16.57 | 16.64 | 16.32 | 16.36 | 89,582 | -0.13(-0.79%) |
Apr 06, 2021 | 16.39 | 16.92 | 15.82 | 16.49 | 134,383 | +0.09(+0.55%) |
Apr 05, 2021 | 16.42 | 16.66 | 16.15 | 16.40 | 185,965 | +0.41(+2.56%) |
Apr 01, 2021 | 17.15 | 17.45 | 15.86 | 15.99 | 239,800 | -0.95(-5.61%) |
Mar 31, 2021 | 16.64 | 17.73 | 16.64 | 16.94 | 632,033 | +0.30(+1.80%) |
Mar 30, 2021 | 15.81 | 17.15 | 15.81 | 16.64 | 362,297 | +0.75(+4.72%) |
Mar 29, 2021 | 15.70 | 16.44 | 15.52 | 15.89 | 272,577 | +0.16(+1.02%) |
Mar 26, 2021 | 15.99 | 16.61 | 15.20 | 15.73 | 239,300 | -0.25(-1.56%) |
Mar 25, 2021 | 14.93 | 16.12 | 14.72 | 15.98 | 389,583 | +0.98(+6.53%) |
Mar 24, 2021 | 15.11 | 15.52 | 14.81 | 15.00 | 350,125 | -0.05(-0.33%) |
Mar 23, 2021 | 15.33 | 15.83 | 14.96 | 15.05 | 267,450 | -0.40(-2.59%) |
Mar 22, 2021 | 15.15 | 15.59 | 14.95 | 15.45 | 304,975 | +0.40(+2.66%) |
Mar 19, 2021 | 15.10 | 15.31 | 14.85 | 15.05 | 453,400 | -0.05(-0.33%) |
Mar 18, 2021 | 14.58 | 16.07 | 14.38 | 15.10 | 1,095,044 | -1.67(-9.96%) |
Mar 17, 2021 | 15.62 | 16.86 | 15.28 | 16.77 | 495,330 | +1.13(+7.23%) |
Mar 16, 2021 | 15.81 | 15.90 | 15.24 | 15.64 | 194,886 | -0.11(-0.70%) |
Mar 15, 2021 | 15.19 | 15.82 | 14.91 | 15.75 | 206,374 | +0.63(+4.17%) |
Mar 12, 2021 | 14.92 | 15.48 | 14.70 | 15.12 | 174,200 | +0.35(+2.37%) |
Mar 11, 2021 | 14.60 | 14.99 | 14.49 | 14.77 | 107,288 | +0.26(+1.79%) |
Mar 10, 2021 | 14.73 | 14.94 | 14.25 | 14.51 | 135,152 | -0.11(-0.75%) |
Mar 09, 2021 | 14.47 | 14.82 | 14.14 | 14.62 | 146,019 | +0.27(+1.88%) |
Mar 08, 2021 | 14.35 | 15.06 | 14.12 | 14.35 | 221,433 | +0.00(+0.00%) |
Mar 05, 2021 | 14.23 | 14.68 | 12.91 | 14.35 | 170,200 | +0.22(+1.56%) |
Mar 04, 2021 | 15.25 | 15.38 | 13.79 | 14.13 | 245,329 | -1.05(-6.92%) |
Mar 03, 2021 | 14.51 | 16.24 | 14.39 | 15.18 | 463,568 | +0.97(+6.83%) |
Mar 02, 2021 | 14.55 | 15.33 | 14.17 | 14.21 | 208,349 | -0.30(-2.07%) |
Mar 01, 2021 | 14.19 | 14.64 | 14.11 | 14.51 | 147,198 | +0.53(+3.79%) |
Feb 26, 2021 | 13.83 | 14.07 | 13.42 | 13.98 | 160,200 | +0.16(+1.16%) |
Feb 25, 2021 | 14.60 | 14.83 | 13.66 | 13.82 | 187,019 | -0.71(-4.89%) |
Feb 24, 2021 | 13.58 | 14.73 | 13.45 | 14.53 | 170,797 | +1.07(+7.95%) |
Feb 23, 2021 | 14.07 | 14.68 | 12.82 | 13.46 | 377,457 | -1.24(-8.44%) |
Feb 22, 2021 | 13.67 | 15.49 | 13.65 | 14.70 | 657,655 | +0.86(+6.21%) |
Feb 19, 2021 | 13.57 | 13.91 | 13.45 | 13.84 | 110,100 | +0.41(+3.05%) |
Feb 18, 2021 | 13.17 | 13.79 | 12.95 | 13.43 | 183,365 | +0.07(+0.52%) |
Feb 17, 2021 | 14.02 | 14.04 | 13.22 | 13.36 | 193,680 | -0.71(-5.05%) |
Feb 16, 2021 | 13.97 | 14.22 | 13.85 | 14.07 | 145,429 | +0.16(+1.15%) |
Feb 12, 2021 | 13.77 | 14.05 | 13.51 | 13.91 | 84,900 | +0.05(+0.36%) |
Feb 11, 2021 | 14.18 | 14.46 | 13.53 | 13.86 | 144,681 | -0.26(-1.84%) |
Feb 10, 2021 | 14.37 | 14.60 | 13.64 | 14.12 | 122,096 | -0.12(-0.84%) |
Feb 09, 2021 | 14.90 | 15.29 | 14.14 | 14.24 | 241,705 | -0.72(-4.81%) |
Feb 08, 2021 | 14.70 | 14.99 | 14.21 | 14.96 | 192,848 | +0.33(+2.26%) |
Feb 05, 2021 | 14.23 | 14.87 | 14.05 | 14.63 | 220,400 | +0.53(+3.76%) |
Feb 04, 2021 | 14.05 | 14.44 | 13.75 | 14.10 | 194,232 | +0.05(+0.36%) |
Feb 03, 2021 | 13.30 | 14.32 | 13.01 | 14.05 | 306,831 | +0.84(+6.36%) |
Feb 02, 2021 | 12.66 | 13.24 | 12.62 | 13.21 | 189,223 | +0.59(+4.68%) |
Feb 01, 2021 | 12.45 | 12.74 | 12.25 | 12.62 | 168,978 | +0.15(+1.20%) |
Jan 29, 2021 | 12.96 | 12.97 | 12.28 | 12.47 | 229,300 | -0.14(-1.11%) |
Jan 28, 2021 | 12.94 | 13.23 | 12.58 | 12.61 | 146,308 | -0.35(-2.70%) |
Jan 27, 2021 | 12.50 | 13.23 | 12.43 | 12.96 | 271,111 | +0.10(+0.78%) |
Jan 26, 2021 | 12.85 | 13.00 | 12.55 | 12.86 | 167,883 | +0.15(+1.18%) |
Jan 25, 2021 | 12.34 | 13.00 | 12.28 | 12.71 | 182,619 | +0.40(+3.25%) |
Jan 22, 2021 | 12.31 | 12.36 | 11.91 | 12.31 | 164,100 | -0.11(-0.89%) |
Jan 21, 2021 | 12.37 | 12.63 | 12.17 | 12.42 | 167,724 | +0.12(+0.98%) |
Jan 20, 2021 | 12.57 | 12.80 | 12.08 | 12.30 | 158,722 | -0.31(-2.46%) |
Jan 19, 2021 | 12.82 | 12.94 | 12.42 | 12.61 | 124,464 | -0.05(-0.39%) |
Jan 15, 2021 | 12.40 | 12.95 | 12.25 | 12.66 | 314,300 | +0.14(+1.12%) |
Jan 14, 2021 | 12.36 | 12.72 | 11.98 | 12.52 | 197,954 | +0.15(+1.21%) |
Jan 13, 2021 | 12.30 | 12.46 | 12.07 | 12.37 | 149,702 | +0.01(+0.08%) |
Jan 12, 2021 | 12.02 | 12.50 | 12.02 | 12.36 | 232,814 | +0.45(+3.78%) |
Jan 11, 2021 | 11.69 | 12.13 | 11.54 | 11.91 | 214,338 | +0.18(+1.53%) |
Jan 08, 2021 | 11.74 | 11.99 | 11.64 | 11.73 | 180,800 | +0.00(+0.00%) |
Jan 07, 2021 | 12.05 | 12.24 | 11.50 | 11.73 | 288,480 | -0.28(-2.33%) |
Jan 06, 2021 | 11.46 | 12.30 | 11.46 | 12.01 | 502,083 | +0.61(+5.35%) |
Jan 05, 2021 | 10.84 | 11.55 | 10.84 | 11.40 | 463,381 | +0.57(+5.26%) |
Jan 04, 2021 | 10.71 | 10.97 | 10.31 | 10.83 | 327,155 | +0.27(+2.56%) |
Dec 31, 2020 | 10.56 | 10.56 | 10.56 | 300,033 | -0.15(-1.40%) | |
Dec 30, 2020 | 10.51 | 10.89 | 10.40 | 10.71 | 300,033 | +0.23(+2.19%) |
Dec 29, 2020 | 10.90 | 11.07 | 10.38 | 10.48 | 269,398 | -0.26(-2.42%) |
Dec 28, 2020 | 11.35 | 11.35 | 10.72 | 10.74 | 241,470 | -0.47(-4.19%) |
Dec 24, 2020 | 11.34 | 11.46 | 11.06 | 11.21 | 141,500 | -0.12(-1.06%) |
Dec 23, 2020 | 10.95 | 11.66 | 10.94 | 11.33 | 501,425 | +0.42(+3.85%) |
Dec 22, 2020 | 11.24 | 11.48 | 10.87 | 10.91 | 437,944 | -0.35(-3.11%) |
Dec 21, 2020 | 11.25 | 11.56 | 11.16 | 11.26 | 456,438 | -0.22(-1.92%) |
Dec 18, 2020 | 11.61 | 11.72 | 11.20 | 11.48 | 841,100 | -0.44(-3.69%) |
Dec 17, 2020 | 11.62 | 12.09 | 11.60 | 11.92 | 280,186 | +0.33(+2.85%) |
Dec 16, 2020 | 11.81 | 11.95 | 11.35 | 11.59 | 434,406 | -0.29(-2.44%) |
Dec 15, 2020 | 11.29 | 12.15 | 11.18 | 11.88 | 471,055 | +0.62(+5.51%) |
Dec 14, 2020 | 10.93 | 11.77 | 10.93 | 11.26 | 631,186 | +0.47(+4.36%) |
Dec 11, 2020 | 11.12 | 11.22 | 10.68 | 10.79 | 377,000 | -0.32(-2.88%) |
Dec 10, 2020 | 11.53 | 11.61 | 10.84 | 11.11 | 815,432 | -0.53(-4.55%) |
Dec 09, 2020 | 11.60 | 11.88 | 11.43 | 11.64 | 422,921 | -0.02(-0.17%) |
Dec 08, 2020 | 11.55 | 11.85 | 11.25 | 11.66 | 367,184 | +0.11(+0.95%) |
Dec 07, 2020 | 11.95 | 12.44 | 11.31 | 11.55 | 705,011 | -0.31(-2.61%) |
Dec 04, 2020 | 12.01 | 12.11 | 11.02 | 11.86 | 1,091,400 | -0.08(-0.67%) |
Dec 03, 2020 | 13.56 | 13.65 | 11.92 | 11.94 | 1,123,680 | -2.09(-14.90%) |
Dec 02, 2020 | 13.92 | 14.18 | 13.56 | 14.03 | 389,275 | +0.02(+0.14%) |
Dec 01, 2020 | 14.60 | 14.65 | 13.70 | 14.01 | 428,323 | -0.69(-4.69%) |
Nov 30, 2020 | 14.95 | 15.06 | 14.13 | 14.70 | 468,766 | -0.22(-1.47%) |
Nov 27, 2020 | 14.60 | 14.95 | 14.43 | 14.92 | 149,300 | +0.37(+2.54%) |
Nov 25, 2020 | 14.72 | 14.91 | 14.32 | 14.55 | 301,600 | -0.02(-0.14%) |
Nov 24, 2020 | 14.22 | 14.90 | 13.82 | 14.57 | 404,203 | +0.65(+4.67%) |
Nov 23, 2020 | 13.14 | 14.33 | 12.96 | 13.92 | 465,180 | +0.94(+7.24%) |
Nov 20, 2020 | 13.34 | 13.44 | 12.60 | 12.98 | 376,100 | -0.33(-2.48%) |
Nov 19, 2020 | 13.00 | 13.33 | 12.17 | 13.31 | 450,789 | +0.16(+1.22%) |
Nov 18, 2020 | 13.50 | 13.93 | 13.13 | 13.15 | 255,478 | -0.29(-2.16%) |
Nov 17, 2020 | 13.78 | 13.89 | 13.08 | 13.44 | 280,377 | -0.46(-3.31%) |
Nov 16, 2020 | 14.63 | 14.63 | 13.34 | 13.90 | 499,541 | -0.62(-4.27%) |
Nov 13, 2020 | 15.12 | 15.25 | 14.28 | 14.52 | 343,600 | -0.60(-3.97%) |
Nov 12, 2020 | 15.32 | 16.32 | 15.03 | 15.12 | 286,068 | -0.30(-1.95%) |
Nov 11, 2020 | 15.44 | 15.80 | 14.61 | 15.42 | 321,311 | +0.00(+0.00%) |
Nov 10, 2020 | 15.73 | 16.07 | 15.09 | 15.42 | 241,512 | -0.25(-1.60%) |
Nov 09, 2020 | 16.95 | 17.20 | 15.63 | 15.67 | 386,647 | -0.53(-3.27%) |
Nov 06, 2020 | 15.87 | 16.98 | 15.80 | 16.20 | 321,700 | +0.33(+2.08%) |
Nov 05, 2020 | 15.39 | 16.22 | 15.39 | 15.87 | 156,036 | +0.52(+3.39%) |
Nov 04, 2020 | 15.64 | 15.75 | 15.07 | 15.35 | 186,672 | -0.43(-2.72%) |
Nov 03, 2020 | 16.30 | 16.30 | 15.61 | 15.78 | 195,030 | -0.24(-1.50%) |
Nov 02, 2020 | 15.58 | 16.30 | 15.35 | 16.02 | 310,674 | +0.68(+4.43%) |
Oct 30, 2020 | 15.88 | 16.52 | 14.97 | 15.34 | 236,700 | -0.50(-3.16%) |
Oct 29, 2020 | 15.65 | 16.09 | 15.29 | 15.84 | 136,527 | +0.19(+1.21%) |
Oct 28, 2020 | 16.48 | 16.77 | 15.53 | 15.65 | 323,745 | -1.13(-6.73%) |
Oct 27, 2020 | 16.58 | 16.93 | 16.28 | 16.78 | 182,707 | +0.27(+1.64%) |
Oct 26, 2020 | 16.74 | 17.30 | 15.98 | 16.51 | 282,026 | -0.37(-2.19%) |
Oct 23, 2020 | 16.47 | 16.95 | 15.98 | 16.88 | 249,100 | +0.69(+4.26%) |
Oct 22, 2020 | 15.37 | 16.24 | 14.88 | 16.19 | 337,018 | +0.68(+4.38%) |
Oct 21, 2020 | 15.96 | 15.96 | 15.33 | 15.51 | 304,427 | -0.33(-2.08%) |
Oct 20, 2020 | 16.20 | 16.55 | 15.74 | 15.84 | 467,835 | -0.35(-2.16%) |
Oct 19, 2020 | 16.66 | 17.08 | 16.13 | 16.19 | 573,200 | +0.32(+2.02%) |
Oct 16, 2020 | 15.01 | 16.85 | 15.00 | 15.87 | 1,030,700 | +1.61(+11.29%) |
Oct 15, 2020 | 13.61 | 14.31 | 13.50 | 14.26 | 169,503 | +0.48(+3.48%) |
Oct 14, 2020 | 13.79 | 14.19 | 13.51 | 13.78 | 125,163 | +0.14(+1.03%) |
Oct 13, 2020 | 13.94 | 14.00 | 13.60 | 13.64 | 141,337 | -0.44(-3.12%) |
Oct 12, 2020 | 13.90 | 14.44 | 13.77 | 14.08 | 197,052 | +0.24(+1.73%) |
Oct 09, 2020 | 13.55 | 13.97 | 13.30 | 13.84 | 241,000 | +0.34(+2.52%) |
Oct 08, 2020 | 13.49 | 13.50 | 13.13 | 13.50 | 148,563 | +0.17(+1.28%) |
Oct 07, 2020 | 12.83 | 13.62 | 12.82 | 13.33 | 278,998 | +0.73(+5.79%) |
Oct 06, 2020 | 13.00 | 13.04 | 12.60 | 12.60 | 228,252 | -0.32(-2.48%) |
Oct 05, 2020 | 13.09 | 13.39 | 12.54 | 12.92 | 308,256 | -0.02(-0.15%) |
Oct 02, 2020 | 12.38 | 12.99 | 12.31 | 12.94 | 185,600 | +0.29(+2.29%) |
Oct 01, 2020 | 12.24 | 12.68 | 12.03 | 12.65 | 238,988 | +0.43(+3.52%) |
Sep 30, 2020 | 11.93 | 12.38 | 11.92 | 12.22 | 380,263 | +0.08(+0.66%) |
Sep 29, 2020 | 12.77 | 12.77 | 11.88 | 12.14 | 289,007 | -0.58(-4.56%) |
Sep 28, 2020 | 12.89 | 13.05 | 12.55 | 12.72 | 217,176 | +0.08(+0.63%) |
Sep 25, 2020 | 12.37 | 12.74 | 12.23 | 12.64 | 296,800 | +0.23(+1.85%) |
Sep 24, 2020 | 12.57 | 12.80 | 12.26 | 12.41 | 287,598 | -0.07(-0.56%) |
Sep 23, 2020 | 12.60 | 13.08 | 12.43 | 12.48 | 417,907 | -0.13(-1.03%) |
Sep 22, 2020 | 12.40 | 12.76 | 12.34 | 12.61 | 300,965 | +0.26(+2.11%) |
Sep 21, 2020 | 12.43 | 12.46 | 11.89 | 12.35 | 285,980 | -0.41(-3.21%) |
Sep 18, 2020 | 13.02 | 13.26 | 12.67 | 12.76 | 323,300 | -0.20(-1.54%) |
Sep 17, 2020 | 13.08 | 13.26 | 12.83 | 12.96 | 341,746 | -0.29(-2.19%) |
Sep 16, 2020 | 12.87 | 14.20 | 12.84 | 13.25 | 545,150 | +0.32(+2.47%) |
Sep 15, 2020 | 13.05 | 13.30 | 12.66 | 12.93 | 412,597 | -0.02(-0.15%) |
Sep 14, 2020 | 13.21 | 13.49 | 12.88 | 12.95 | 303,418 | -0.03(-0.23%) |
Sep 11, 2020 | 12.97 | 13.23 | 12.67 | 12.98 | 410,200 | +0.18(+1.41%) |
Sep 10, 2020 | 12.21 | 13.24 | 12.17 | 12.80 | 719,678 | +0.69(+5.70%) |
Sep 09, 2020 | 12.38 | 12.65 | 11.78 | 12.11 | 411,984 | -0.39(-3.12%) |
Sep 08, 2020 | 12.13 | 12.83 | 11.87 | 12.50 | 950,789 | -0.02(-0.16%) |
Sep 04, 2020 | 11.44 | 12.66 | 10.93 | 12.52 | 1,438,800 | +1.22(+10.80%) |
Sep 03, 2020 | 11.50 | 11.67 | 10.60 | 11.30 | 1,289,899 | +0.83(+7.93%) |
Sep 02, 2020 | 10.40 | 10.50 | 10.09 | 10.47 | 434,344 | +0.25(+2.45%) |