Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.50 | 11.57 | 11.16 | 11.16 | 1,119,319 | -0.29(-2.54%) |
Sep 29, 2021 | 11.37 | 11.49 | 11.30 | 11.45 | 1,203,428 | +0.07(+0.62%) |
Sep 28, 2021 | 11.38 | 11.53 | 11.32 | 11.38 | 1,020,059 | -0.02(-0.15%) |
Sep 27, 2021 | 11.12 | 11.52 | 11.03 | 11.40 | 1,057,213 | +0.35(+3.19%) |
Sep 24, 2021 | 11.09 | 11.18 | 10.83 | 11.05 | 1,468,449 | -0.13(-1.18%) |
Sep 23, 2021 | 11.00 | 11.52 | 10.93 | 11.18 | 2,048,894 | -0.57(-4.87%) |
Sep 22, 2021 | 11.68 | 11.81 | 11.58 | 11.75 | 1,191,846 | +0.20(+1.75%) |
Sep 21, 2021 | 11.86 | 11.86 | 11.51 | 11.55 | 1,174,362 | -0.21(-1.80%) |
Sep 20, 2021 | 11.74 | 11.95 | 11.59 | 11.76 | 763,025 | -0.25(-2.05%) |
Sep 17, 2021 | 12.05 | 12.05 | 11.81 | 12.00 | 1,355,775 | -0.04(-0.29%) |
Sep 16, 2021 | 12.03 | 12.14 | 11.86 | 12.04 | 409,745 | +0.07(+0.59%) |
Sep 15, 2021 | 11.73 | 12.04 | 11.68 | 11.97 | 731,970 | +0.21(+1.80%) |
Sep 14, 2021 | 11.82 | 11.88 | 11.69 | 11.76 | 719,541 | -0.04(-0.37%) |
Sep 13, 2021 | 11.71 | 11.89 | 11.64 | 11.80 | 665,387 | +0.23(+1.98%) |
Sep 10, 2021 | 11.71 | 11.77 | 11.56 | 11.57 | 648,363 | -0.13(-1.13%) |
Sep 09, 2021 | 11.80 | 11.84 | 11.63 | 11.71 | 745,149 | -0.11(-0.97%) |
Sep 08, 2021 | 12.04 | 12.08 | 11.82 | 11.82 | 665,050 | -0.29(-2.40%) |
Sep 07, 2021 | 12.22 | 12.31 | 12.10 | 12.11 | 404,000 | -0.17(-1.36%) |
Sep 03, 2021 | 12.36 | 12.38 | 12.20 | 12.28 | 353,854 | -0.16(-1.27%) |
Sep 02, 2021 | 12.52 | 12.59 | 12.42 | 12.44 | 390,247 | -0.03(-0.21%) |
Sep 01, 2021 | 12.45 | 12.59 | 12.28 | 12.46 | 499,530 | +0.06(+0.50%) |
Aug 31, 2021 | 12.37 | 12.52 | 12.29 | 12.40 | 672,664 | -0.03(-0.21%) |
Aug 30, 2021 | 12.66 | 12.66 | 12.39 | 12.43 | 277,509 | -0.17(-1.33%) |
Aug 27, 2021 | 12.31 | 12.64 | 12.31 | 12.59 | 389,545 | +0.31(+2.51%) |
Aug 26, 2021 | 12.32 | 12.50 | 12.23 | 12.29 | 450,708 | -0.01(-0.07%) |
Aug 25, 2021 | 12.27 | 12.40 | 12.19 | 12.30 | 322,120 | +0.04(+0.29%) |
Aug 24, 2021 | 12.16 | 12.33 | 12.13 | 12.26 | 288,498 | +0.18(+1.53%) |
Aug 23, 2021 | 12.10 | 12.16 | 11.98 | 12.08 | 220,176 | +0.08(+0.66%) |
Aug 20, 2021 | 11.78 | 12.08 | 11.78 | 12.00 | 318,382 | +0.18(+1.57%) |
Aug 19, 2021 | 11.77 | 11.89 | 11.71 | 11.81 | 423,559 | -0.06(-0.52%) |
Aug 18, 2021 | 12.10 | 12.22 | 11.86 | 11.87 | 283,132 | -0.26(-2.10%) |
Aug 17, 2021 | 12.07 | 12.15 | 11.92 | 12.13 | 372,830 | -0.05(-0.43%) |
Aug 16, 2021 | 12.23 | 12.31 | 12.06 | 12.18 | 393,087 | -0.08(-0.65%) |
Aug 13, 2021 | 12.27 | 12.31 | 12.14 | 12.26 | 174,812 | -0.04(-0.29%) |
Aug 12, 2021 | 12.49 | 12.57 | 12.26 | 12.30 | 358,037 | -0.14(-1.13%) |
Aug 11, 2021 | 12.31 | 12.44 | 12.18 | 12.44 | 315,692 | +0.12(+1.00%) |
Aug 10, 2021 | 12.14 | 12.31 | 12.07 | 12.31 | 251,360 | +0.21(+1.75%) |
Aug 09, 2021 | 12.19 | 12.37 | 12.06 | 12.10 | 258,381 | -0.15(-1.22%) |
Aug 06, 2021 | 12.19 | 12.37 | 12.14 | 12.25 | 460,454 | +0.16(+1.31%) |
Aug 05, 2021 | 11.88 | 12.11 | 11.88 | 12.09 | 441,850 | +0.25(+2.08%) |
Aug 04, 2021 | 12.09 | 12.18 | 11.82 | 11.85 | 429,878 | -0.40(-3.30%) |
Aug 03, 2021 | 12.28 | 12.34 | 12.06 | 12.25 | 565,522 | +0.01(+0.07%) |
Aug 02, 2021 | 12.16 | 12.54 | 12.16 | 12.24 | 482,196 | +0.14(+1.16%) |
Jul 30, 2021 | 12.23 | 12.38 | 12.02 | 12.10 | 605,539 | -0.21(-1.72%) |
Jul 29, 2021 | 12.40 | 12.48 | 12.28 | 12.31 | 395,098 | +0.08(+0.65%) |
Jul 28, 2021 | 12.30 | 12.37 | 12.08 | 12.23 | 412,360 | +0.00(+0.00%) |
Jul 27, 2021 | 12.12 | 12.24 | 12.02 | 12.23 | 508,717 | -0.02(-0.14%) |
Jul 26, 2021 | 12.22 | 12.30 | 12.11 | 12.25 | 559,406 | +0.13(+1.09%) |
Jul 23, 2021 | 12.09 | 12.18 | 11.96 | 12.12 | 488,940 | +0.11(+0.88%) |
Jul 22, 2021 | 12.34 | 12.34 | 12.00 | 12.01 | 537,703 | -0.37(-2.98%) |
Jul 21, 2021 | 12.37 | 12.59 | 12.31 | 12.38 | 573,120 | +0.06(+0.50%) |
Jul 20, 2021 | 12.05 | 12.44 | 12.05 | 12.32 | 715,079 | +0.26(+2.19%) |
Jul 19, 2021 | 11.90 | 12.24 | 11.79 | 12.06 | 706,869 | -0.19(-1.58%) |
Jul 16, 2021 | 12.60 | 12.66 | 12.22 | 12.25 | 660,420 | -0.21(-1.69%) |
Jul 15, 2021 | 12.40 | 12.52 | 12.32 | 12.46 | 539,574 | -0.06(-0.49%) |
Jul 14, 2021 | 12.80 | 12.96 | 12.50 | 12.52 | 345,232 | -0.19(-1.52%) |
Jul 13, 2021 | 12.81 | 12.85 | 12.68 | 12.72 | 523,936 | -0.16(-1.23%) |
Jul 12, 2021 | 12.71 | 12.92 | 12.60 | 12.88 | 318,807 | +0.11(+0.83%) |
Jul 09, 2021 | 12.71 | 12.81 | 12.61 | 12.77 | 488,819 | +0.28(+2.26%) |
Jul 08, 2021 | 12.44 | 12.70 | 12.36 | 12.49 | 521,463 | -0.26(-2.07%) |
Jul 07, 2021 | 12.67 | 12.88 | 12.62 | 12.75 | 605,630 | -0.02(-0.14%) |
Jul 06, 2021 | 12.91 | 12.93 | 12.64 | 12.77 | 608,831 | -0.17(-1.29%) |
Jul 02, 2021 | 13.25 | 13.34 | 12.92 | 12.94 | 461,511 | -0.30(-2.29%) |
Jul 01, 2021 | 13.19 | 13.28 | 13.13 | 13.24 | 583,112 | +0.07(+0.53%) |
Jun 30, 2021 | 12.85 | 13.23 | 12.85 | 13.17 | 1,041,105 | +0.29(+2.23%) |
Jun 29, 2021 | 12.76 | 12.94 | 12.69 | 12.88 | 1,224,037 | +0.06(+0.48%) |
Jun 28, 2021 | 13.21 | 13.21 | 12.54 | 12.82 | 1,459,882 | -0.33(-2.52%) |
Jun 25, 2021 | 13.42 | 13.81 | 13.15 | 13.15 | 1,930,531 | -0.11(-0.85%) |
Jun 24, 2021 | 13.42 | 13.60 | 12.85 | 13.27 | 2,044,750 | +0.59(+4.68%) |
Jun 23, 2021 | 12.69 | 12.86 | 12.60 | 12.67 | 1,347,401 | +0.06(+0.48%) |
Jun 22, 2021 | 12.48 | 12.64 | 12.33 | 12.61 | 526,641 | +0.04(+0.35%) |
Jun 21, 2021 | 12.20 | 12.59 | 12.09 | 12.57 | 696,847 | +0.49(+4.04%) |
Jun 18, 2021 | 12.03 | 12.19 | 11.99 | 12.08 | 1,247,017 | -0.29(-2.33%) |
Jun 17, 2021 | 12.63 | 12.73 | 12.27 | 12.37 | 524,311 | -0.31(-2.47%) |
Jun 16, 2021 | 12.77 | 12.81 | 12.62 | 12.68 | 448,697 | -0.16(-1.22%) |
Jun 15, 2021 | 12.67 | 12.85 | 12.60 | 12.84 | 855,888 | +0.19(+1.52%) |
Jun 14, 2021 | 12.95 | 12.98 | 12.64 | 12.65 | 404,465 | -0.32(-2.49%) |
Jun 11, 2021 | 13.05 | 13.10 | 12.92 | 12.97 | 258,433 | -0.03(-0.20%) |
Jun 10, 2021 | 13.08 | 13.16 | 12.99 | 13.00 | 541,777 | -0.03(-0.27%) |
Jun 09, 2021 | 12.94 | 13.05 | 12.84 | 13.03 | 553,405 | +0.10(+0.74%) |
Jun 08, 2021 | 12.99 | 13.05 | 12.91 | 12.94 | 487,865 | -0.03(-0.27%) |
Jun 07, 2021 | 12.76 | 13.00 | 12.67 | 12.97 | 515,214 | +0.21(+1.64%) |
Jun 04, 2021 | 12.79 | 12.85 | 12.69 | 12.76 | 419,152 | +0.03(+0.21%) |
Jun 03, 2021 | 12.70 | 12.82 | 12.62 | 12.74 | 288,267 | -0.04(-0.34%) |
Jun 02, 2021 | 13.05 | 13.05 | 12.74 | 12.78 | 534,966 | -0.21(-1.61%) |
Jun 01, 2021 | 12.74 | 13.03 | 12.66 | 12.99 | 483,655 | +0.37(+2.97%) |
May 28, 2021 | 12.93 | 12.93 | 12.61 | 12.61 | 463,446 | -0.22(-1.70%) |
May 27, 2021 | 12.78 | 12.86 | 12.70 | 12.83 | 520,161 | +0.27(+2.15%) |
May 26, 2021 | 12.59 | 12.69 | 12.52 | 12.56 | 523,354 | -0.05(-0.41%) |
May 25, 2021 | 12.81 | 12.96 | 12.60 | 12.61 | 889,744 | -0.12(-0.96%) |
May 24, 2021 | 12.58 | 12.76 | 12.47 | 12.74 | 364,814 | +0.20(+1.60%) |
May 21, 2021 | 12.61 | 12.67 | 12.46 | 12.54 | 462,133 | +0.10(+0.77%) |
May 20, 2021 | 12.26 | 12.45 | 12.13 | 12.44 | 504,313 | +0.06(+0.49%) |
May 19, 2021 | 12.32 | 12.41 | 12.06 | 12.38 | 464,768 | -0.15(-1.18%) |
May 18, 2021 | 12.62 | 12.84 | 12.52 | 12.53 | 623,308 | -0.03(-0.28%) |
May 17, 2021 | 12.50 | 12.60 | 12.32 | 12.56 | 781,775 | -0.01(-0.07%) |
May 14, 2021 | 12.35 | 12.60 | 12.32 | 12.57 | 644,383 | +0.35(+2.85%) |
May 13, 2021 | 11.99 | 12.35 | 11.99 | 12.22 | 857,951 | +0.25(+2.11%) |
May 12, 2021 | 12.43 | 12.53 | 11.96 | 11.97 | 983,364 | -0.40(-3.24%) |
May 11, 2021 | 12.51 | 12.56 | 12.22 | 12.37 | 536,171 | -0.39(-3.07%) |
May 10, 2021 | 12.55 | 12.91 | 12.55 | 12.76 | 628,179 | +0.24(+1.88%) |
May 07, 2021 | 12.64 | 12.72 | 12.39 | 12.53 | 554,974 | +0.29(+2.35%) |
May 06, 2021 | 12.20 | 12.27 | 11.99 | 12.24 | 421,328 | +0.08(+0.65%) |
May 05, 2021 | 12.20 | 12.22 | 11.98 | 12.16 | 505,313 | +0.01(+0.07%) |
May 04, 2021 | 12.33 | 12.38 | 12.13 | 12.15 | 812,315 | -0.17(-1.34%) |
May 03, 2021 | 12.20 | 12.33 | 12.11 | 12.32 | 568,008 | +0.29(+2.39%) |
Apr 30, 2021 | 12.17 | 12.24 | 12.01 | 12.03 | 740,386 | -0.27(-2.20%) |
Apr 29, 2021 | 12.20 | 12.56 | 12.15 | 12.30 | 626,432 | +0.16(+1.29%) |
Apr 28, 2021 | 12.22 | 12.28 | 12.11 | 12.14 | 553,831 | -0.08(-0.64%) |
Apr 27, 2021 | 12.24 | 12.35 | 12.12 | 12.22 | 1,199,216 | +0.01(+0.07%) |
Apr 26, 2021 | 12.35 | 12.48 | 12.17 | 12.21 | 902,128 | -0.12(-0.99%) |
Apr 23, 2021 | 12.10 | 12.36 | 12.03 | 12.33 | 741,075 | +0.26(+2.17%) |
Apr 22, 2021 | 12.54 | 12.54 | 12.07 | 12.07 | 984,653 | -0.38(-3.08%) |
Apr 21, 2021 | 12.14 | 12.51 | 12.05 | 12.46 | 1,005,992 | +0.27(+2.22%) |
Apr 20, 2021 | 12.54 | 12.60 | 12.10 | 12.19 | 852,123 | -0.47(-3.72%) |
Apr 19, 2021 | 13.07 | 13.07 | 12.37 | 12.66 | 833,197 | -0.08(-0.62%) |
Apr 16, 2021 | 12.69 | 12.79 | 12.54 | 12.74 | 366,407 | +0.14(+1.11%) |
Apr 15, 2021 | 12.73 | 12.73 | 12.51 | 12.60 | 682,364 | -0.02(-0.14%) |
Apr 14, 2021 | 12.31 | 12.67 | 12.25 | 12.61 | 638,147 | +0.34(+2.77%) |
Apr 13, 2021 | 12.40 | 12.43 | 12.22 | 12.27 | 451,216 | -0.14(-1.12%) |
Apr 12, 2021 | 12.48 | 12.52 | 12.33 | 12.41 | 360,541 | -0.04(-0.35%) |
Apr 09, 2021 | 12.50 | 12.59 | 12.40 | 12.46 | 314,899 | -0.03(-0.21%) |
Apr 08, 2021 | 12.36 | 12.49 | 12.24 | 12.48 | 655,500 | +0.08(+0.63%) |
Apr 07, 2021 | 12.64 | 12.77 | 12.32 | 12.40 | 675,493 | -0.24(-1.86%) |
Apr 06, 2021 | 12.69 | 12.89 | 12.62 | 12.64 | 570,026 | -0.05(-0.41%) |
Apr 05, 2021 | 12.68 | 13.01 | 12.53 | 12.69 | 647,256 | +0.08(+0.62%) |
Apr 01, 2021 | 12.39 | 12.65 | 12.34 | 12.61 | 717,443 | +0.16(+1.26%) |
Mar 31, 2021 | 12.43 | 12.61 | 12.22 | 12.46 | 1,059,333 | +0.00(+0.00%) |
Mar 30, 2021 | 12.18 | 12.59 | 12.18 | 12.46 | 751,661 | +0.29(+2.35%) |
Mar 29, 2021 | 12.51 | 12.75 | 12.15 | 12.17 | 782,015 | -0.53(-4.16%) |
Mar 26, 2021 | 12.75 | 13.11 | 12.55 | 12.70 | 1,116,619 | +0.20(+1.59%) |
Mar 25, 2021 | 12.47 | 12.57 | 11.47 | 12.50 | 1,612,428 | -0.18(-1.43%) |
Mar 24, 2021 | 12.82 | 13.47 | 12.60 | 12.68 | 1,837,901 | -0.13(-1.01%) |
Mar 23, 2021 | 13.20 | 13.32 | 12.71 | 12.81 | 771,117 | -0.50(-3.77%) |
Mar 22, 2021 | 13.84 | 13.93 | 13.10 | 13.31 | 620,391 | -0.51(-3.69%) |
Mar 19, 2021 | 13.95 | 13.95 | 13.29 | 13.82 | 1,773,351 | -0.19(-1.36%) |
Mar 18, 2021 | 13.82 | 14.58 | 13.81 | 14.01 | 735,055 | +0.11(+0.81%) |
Mar 17, 2021 | 13.85 | 14.01 | 13.74 | 13.90 | 748,868 | +0.09(+0.63%) |
Mar 16, 2021 | 14.09 | 14.14 | 13.58 | 13.82 | 595,562 | -0.39(-2.74%) |
Mar 15, 2021 | 14.26 | 14.37 | 14.02 | 14.21 | 597,324 | -0.16(-1.08%) |
Mar 12, 2021 | 14.03 | 14.46 | 13.99 | 14.36 | 626,466 | +0.39(+2.79%) |
Mar 11, 2021 | 14.00 | 14.05 | 13.80 | 13.97 | 716,685 | -0.03(-0.25%) |
Mar 10, 2021 | 13.28 | 14.04 | 13.25 | 14.01 | 876,612 | +0.65(+4.86%) |
Mar 09, 2021 | 13.82 | 13.89 | 13.09 | 13.36 | 831,758 | -0.45(-3.26%) |
Mar 08, 2021 | 12.98 | 13.82 | 12.96 | 13.81 | 1,234,665 | +0.92(+7.12%) |
Mar 05, 2021 | 12.81 | 12.94 | 12.45 | 12.89 | 730,781 | +0.33(+2.62%) |
Mar 04, 2021 | 12.66 | 12.98 | 12.46 | 12.56 | 743,288 | -0.05(-0.41%) |
Mar 03, 2021 | 12.38 | 12.84 | 12.33 | 12.61 | 789,756 | +0.34(+2.75%) |
Mar 02, 2021 | 12.32 | 12.43 | 12.19 | 12.27 | 950,006 | -0.12(-0.98%) |
Mar 01, 2021 | 12.34 | 12.60 | 12.32 | 12.40 | 577,310 | +0.33(+2.73%) |
Feb 26, 2021 | 12.28 | 12.53 | 12.07 | 12.07 | 532,086 | -0.24(-1.97%) |
Feb 25, 2021 | 12.77 | 12.84 | 12.31 | 12.31 | 569,853 | -0.44(-3.46%) |
Feb 24, 2021 | 12.47 | 12.79 | 12.42 | 12.75 | 506,547 | +0.41(+3.30%) |
Feb 23, 2021 | 12.23 | 12.52 | 12.15 | 12.34 | 606,349 | +0.03(+0.28%) |
Feb 22, 2021 | 11.44 | 12.38 | 11.42 | 12.31 | 1,045,482 | +0.82(+7.16%) |
Feb 19, 2021 | 11.25 | 11.56 | 11.14 | 11.49 | 782,072 | +0.26(+2.31%) |
Feb 18, 2021 | 11.37 | 11.42 | 11.17 | 11.23 | 683,985 | -0.24(-2.11%) |
Feb 17, 2021 | 11.52 | 11.64 | 11.40 | 11.47 | 777,981 | -0.25(-2.14%) |
Feb 16, 2021 | 12.08 | 12.10 | 11.66 | 11.72 | 480,949 | -0.22(-1.81%) |
Feb 12, 2021 | 11.70 | 12.21 | 11.70 | 11.94 | 648,068 | +0.20(+1.70%) |
Feb 11, 2021 | 11.94 | 12.20 | 11.63 | 11.74 | 873,534 | -0.07(-0.59%) |
Feb 10, 2021 | 12.08 | 12.08 | 11.80 | 11.81 | 550,195 | -0.21(-1.73%) |
Feb 09, 2021 | 12.01 | 12.16 | 11.90 | 12.02 | 384,414 | -0.05(-0.43%) |
Feb 08, 2021 | 12.02 | 12.15 | 11.83 | 12.07 | 464,033 | +0.12(+1.01%) |
Feb 05, 2021 | 12.36 | 12.38 | 11.88 | 11.95 | 661,122 | -0.26(-2.13%) |
Feb 04, 2021 | 11.66 | 12.37 | 11.59 | 12.21 | 847,968 | +0.57(+4.91%) |
Feb 03, 2021 | 11.63 | 11.72 | 11.40 | 11.63 | 608,761 | -0.06(-0.52%) |
Feb 02, 2021 | 11.77 | 11.85 | 11.48 | 11.69 | 470,814 | +0.15(+1.27%) |
Feb 01, 2021 | 11.28 | 11.60 | 11.18 | 11.55 | 603,951 | +0.36(+3.17%) |
Jan 29, 2021 | 11.58 | 11.60 | 11.18 | 11.19 | 742,910 | -0.30(-2.64%) |
Jan 28, 2021 | 11.55 | 11.68 | 11.43 | 11.50 | 520,600 | +0.05(+0.45%) |
Jan 27, 2021 | 11.45 | 11.66 | 11.35 | 11.44 | 806,182 | -0.28(-2.36%) |
Jan 26, 2021 | 11.69 | 11.79 | 11.50 | 11.72 | 459,433 | +0.07(+0.59%) |
Jan 25, 2021 | 11.89 | 11.95 | 11.53 | 11.65 | 598,148 | -0.30(-2.53%) |
Jan 22, 2021 | 11.44 | 11.98 | 11.32 | 11.95 | 957,778 | +0.30(+2.60%) |
Jan 21, 2021 | 11.66 | 11.79 | 11.51 | 11.65 | 549,758 | -0.01(-0.07%) |
Jan 20, 2021 | 11.60 | 11.74 | 11.51 | 11.66 | 672,485 | +0.10(+0.90%) |
Jan 19, 2021 | 11.54 | 11.69 | 11.38 | 11.56 | 876,944 | +0.13(+1.14%) |
Jan 15, 2021 | 11.44 | 11.68 | 11.37 | 11.43 | 967,713 | -0.15(-1.27%) |
Jan 14, 2021 | 11.73 | 11.89 | 11.57 | 11.57 | 725,530 | -0.06(-0.52%) |
Jan 13, 2021 | 11.66 | 11.78 | 11.47 | 11.63 | 660,792 | -0.07(-0.59%) |
Jan 12, 2021 | 11.16 | 11.82 | 11.03 | 11.70 | 953,224 | +0.61(+5.54%) |
Jan 11, 2021 | 11.32 | 11.44 | 11.01 | 11.09 | 815,741 | -0.42(-3.61%) |
Jan 08, 2021 | 11.57 | 11.57 | 11.11 | 11.50 | 1,209,843 | -0.01(-0.07%) |
Jan 07, 2021 | 11.66 | 11.76 | 11.31 | 11.51 | 812,901 | -0.10(-0.89%) |
Jan 06, 2021 | 11.58 | 11.87 | 11.38 | 11.62 | 1,448,787 | +0.33(+2.91%) |
Jan 05, 2021 | 11.08 | 11.45 | 11.08 | 11.29 | 889,812 | +0.26(+2.35%) |
Jan 04, 2021 | 11.82 | 11.85 | 10.95 | 11.03 | 1,565,534 | -0.70(-5.98%) |
Dec 31, 2020 | 11.73 | 11.73 | 11.73 | 691,808 | +0.10(+0.89%) | |
Dec 30, 2020 | 11.29 | 11.63 | 11.28 | 11.63 | 691,808 | +0.32(+2.83%) |
Dec 29, 2020 | 11.47 | 11.59 | 11.07 | 11.31 | 958,848 | -0.14(-1.21%) |
Dec 28, 2020 | 11.78 | 12.02 | 11.28 | 11.44 | 1,282,857 | -0.23(-2.00%) |
Dec 24, 2020 | 11.20 | 11.74 | 11.02 | 11.68 | 661,815 | +0.45(+4.01%) |
Dec 23, 2020 | 10.90 | 11.29 | 10.83 | 11.23 | 1,302,313 | +0.41(+3.81%) |
Dec 22, 2020 | 10.68 | 11.05 | 10.59 | 10.82 | 1,246,819 | +0.10(+0.96%) |
Dec 21, 2020 | 11.29 | 11.36 | 10.51 | 10.71 | 1,539,200 | -0.97(-8.31%) |
Dec 18, 2020 | 10.63 | 11.78 | 10.52 | 11.68 | 3,236,457 | +0.38(+3.34%) |
Dec 17, 2020 | 11.74 | 11.81 | 11.05 | 11.30 | 1,702,003 | -0.43(-3.66%) |
Dec 16, 2020 | 11.79 | 12.08 | 11.52 | 11.73 | 951,651 | -0.06(-0.51%) |
Dec 15, 2020 | 11.10 | 11.81 | 11.06 | 11.79 | 912,163 | +0.76(+6.93%) |
Dec 14, 2020 | 10.99 | 11.20 | 10.70 | 11.03 | 863,385 | +0.29(+2.72%) |
Dec 11, 2020 | 11.34 | 11.51 | 10.72 | 10.74 | 584,848 | -0.73(-6.37%) |
Dec 10, 2020 | 11.54 | 11.66 | 11.34 | 11.47 | 625,398 | -0.20(-1.69%) |
Dec 09, 2020 | 11.50 | 11.72 | 11.43 | 11.67 | 844,171 | +0.26(+2.26%) |
Dec 08, 2020 | 11.39 | 11.65 | 11.26 | 11.41 | 1,219,089 | -0.11(-0.97%) |
Dec 07, 2020 | 11.38 | 11.57 | 11.15 | 11.52 | 939,739 | +0.06(+0.52%) |
Dec 04, 2020 | 10.94 | 11.46 | 10.90 | 11.46 | 940,949 | +0.63(+5.79%) |
Dec 03, 2020 | 10.75 | 10.97 | 10.62 | 10.83 | 418,252 | +0.15(+1.45%) |
Dec 02, 2020 | 10.73 | 10.80 | 10.53 | 10.68 | 419,169 | -0.06(-0.56%) |
Dec 01, 2020 | 10.63 | 10.91 | 10.45 | 10.74 | 737,485 | +0.30(+2.88%) |
Nov 30, 2020 | 10.99 | 10.99 | 10.42 | 10.44 | 673,508 | -0.59(-5.37%) |
Nov 27, 2020 | 11.15 | 11.18 | 10.92 | 11.03 | 201,507 | -0.05(-0.46%) |
Nov 25, 2020 | 11.23 | 11.31 | 11.04 | 11.08 | 458,775 | -0.31(-2.72%) |
Nov 24, 2020 | 11.08 | 11.43 | 10.94 | 11.39 | 837,264 | +0.56(+5.15%) |
Nov 23, 2020 | 10.76 | 11.00 | 10.65 | 10.83 | 672,326 | +0.07(+0.64%) |
Nov 20, 2020 | 10.50 | 10.76 | 10.43 | 10.76 | 588,690 | +0.12(+1.13%) |
Nov 19, 2020 | 10.61 | 10.69 | 10.39 | 10.64 | 437,183 | -0.04(-0.40%) |
Nov 18, 2020 | 10.91 | 11.28 | 10.69 | 10.69 | 613,057 | -0.27(-2.51%) |
Nov 17, 2020 | 10.98 | 11.03 | 10.67 | 10.96 | 467,909 | -0.19(-1.70%) |
Nov 16, 2020 | 10.97 | 11.27 | 10.80 | 11.15 | 1,119,390 | +0.65(+6.22%) |
Nov 13, 2020 | 10.29 | 10.58 | 10.27 | 10.50 | 516,631 | +0.31(+3.04%) |
Nov 12, 2020 | 10.52 | 10.52 | 10.02 | 10.19 | 760,289 | -0.45(-4.20%) |
Nov 11, 2020 | 10.88 | 10.88 | 10.26 | 10.63 | 605,442 | -0.22(-2.06%) |
Nov 10, 2020 | 10.84 | 11.03 | 10.66 | 10.86 | 824,371 | +0.20(+1.85%) |
Nov 09, 2020 | 10.23 | 10.82 | 10.01 | 10.66 | 1,177,935 | +1.62(+17.97%) |
Nov 06, 2020 | 9.320 | 9.441 | 8.985 | 9.037 | 402,432 | -0.24(-2.59%) |
Nov 05, 2020 | 9.106 | 9.415 | 9.106 | 9.277 | 397,752 | +0.22(+2.47%) |
Nov 04, 2020 | 9.200 | 9.381 | 8.990 | 9.054 | 451,847 | -0.52(-5.39%) |
Nov 03, 2020 | 9.449 | 9.655 | 9.404 | 9.570 | 481,510 | +0.34(+3.72%) |
Nov 02, 2020 | 9.157 | 9.385 | 9.046 | 9.226 | 499,049 | +0.26(+2.87%) |
Oct 30, 2020 | 9.114 | 9.346 | 8.904 | 8.968 | 800,325 | -0.19(-2.06%) |
Oct 29, 2020 | 9.209 | 9.372 | 9.037 | 9.157 | 585,369 | -0.13(-1.39%) |
Oct 28, 2020 | 9.252 | 9.509 | 9.166 | 9.286 | 879,918 | -0.25(-2.61%) |
Oct 27, 2020 | 9.767 | 9.853 | 9.501 | 9.535 | 743,973 | -0.26(-2.63%) |
Oct 26, 2020 | 10.18 | 10.19 | 9.741 | 9.793 | 603,720 | -0.57(-5.47%) |
Oct 23, 2020 | 10.21 | 10.39 | 10.09 | 10.36 | 606,733 | +0.22(+2.20%) |
Oct 22, 2020 | 10.22 | 10.32 | 9.990 | 10.14 | 689,844 | +0.01(+0.08%) |
Oct 21, 2020 | 10.38 | 10.39 | 10.11 | 10.13 | 657,833 | -0.25(-2.40%) |
Oct 20, 2020 | 10.31 | 10.57 | 10.23 | 10.38 | 555,773 | +0.18(+1.77%) |
Oct 19, 2020 | 10.43 | 10.67 | 10.16 | 10.20 | 882,539 | -0.25(-2.39%) |
Oct 16, 2020 | 10.21 | 10.52 | 10.19 | 10.45 | 738,860 | +0.16(+1.59%) |
Oct 15, 2020 | 10.01 | 10.30 | 9.801 | 10.28 | 700,543 | +0.18(+1.79%) |
Oct 14, 2020 | 10.17 | 10.44 | 10.09 | 10.10 | 1,026,370 | -0.08(-0.76%) |
Oct 13, 2020 | 10.14 | 10.24 | 9.982 | 10.18 | 730,699 | +0.03(+0.34%) |
Oct 12, 2020 | 9.905 | 10.21 | 9.870 | 10.15 | 745,736 | +0.28(+2.87%) |
Oct 09, 2020 | 9.922 | 10.01 | 9.716 | 9.862 | 598,235 | +0.03(+0.35%) |
Oct 08, 2020 | 9.922 | 9.948 | 9.698 | 9.827 | 649,568 | +0.03(+0.26%) |
Oct 07, 2020 | 10.03 | 10.34 | 9.776 | 9.801 | 954,172 | +0.00(+0.00%) |
Oct 06, 2020 | 9.905 | 10.08 | 9.741 | 9.801 | 1,004,394 | +0.05(+0.53%) |
Oct 05, 2020 | 9.956 | 9.973 | 9.617 | 9.750 | 1,012,655 | -0.12(-1.22%) |
Oct 02, 2020 | 8.805 | 9.930 | 8.753 | 9.870 | 1,477,487 | +0.70(+7.58%) |