Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.20 | 12.70 | 11.40 | 11.80 | 22,221 | -0.40(-3.28%) |
Sep 29, 2021 | 12.30 | 12.90 | 12.20 | 12.20 | 4,284 | -0.10(-0.81%) |
Sep 28, 2021 | 12.60 | 12.60 | 12.00 | 12.30 | 3,791 | -0.40(-3.15%) |
Sep 27, 2021 | 12.40 | 13.40 | 12.20 | 12.70 | 16,887 | +0.50(+4.10%) |
Sep 24, 2021 | 12.50 | 12.70 | 12.10 | 12.20 | 7,753 | -0.60(-4.69%) |
Sep 23, 2021 | 12.60 | 12.90 | 12.60 | 12.80 | 2,136 | +0.10(+0.79%) |
Sep 22, 2021 | 12.80 | 13.00 | 12.60 | 12.70 | 2,691 | -0.10(-0.78%) |
Sep 21, 2021 | 13.30 | 13.30 | 12.40 | 12.80 | 4,283 | -0.18(-1.36%) |
Sep 20, 2021 | 12.80 | 13.30 | 12.60 | 12.98 | 8,859 | -0.52(-3.87%) |
Sep 17, 2021 | 13.30 | 13.80 | 12.90 | 13.50 | 5,543 | +0.40(+3.05%) |
Sep 16, 2021 | 13.40 | 13.60 | 13.10 | 13.10 | 3,652 | -0.10(-0.76%) |
Sep 15, 2021 | 12.80 | 13.40 | 12.80 | 13.20 | 4,858 | +0.30(+2.33%) |
Sep 14, 2021 | 13.20 | 13.50 | 12.85 | 12.90 | 5,679 | -0.20(-1.53%) |
Sep 13, 2021 | 13.40 | 13.68 | 13.00 | 13.10 | 4,660 | -0.40(-2.96%) |
Sep 10, 2021 | 13.50 | 13.89 | 13.10 | 13.50 | 5,683 | +0.00(+0.00%) |
Sep 09, 2021 | 13.40 | 13.80 | 13.35 | 13.50 | 4,993 | -0.19(-1.36%) |
Sep 08, 2021 | 14.00 | 14.20 | 13.40 | 13.69 | 5,156 | -0.31(-2.24%) |
Sep 07, 2021 | 14.30 | 14.50 | 14.00 | 14.00 | 3,772 | -0.30(-2.10%) |
Sep 03, 2021 | 14.60 | 14.60 | 14.00 | 14.30 | 6,009 | -0.10(-0.69%) |
Sep 02, 2021 | 14.50 | 14.98 | 14.31 | 14.40 | 5,300 | +0.00(+0.00%) |
Sep 01, 2021 | 14.50 | 15.00 | 14.30 | 14.40 | 4,302 | -0.30(-2.04%) |
Aug 31, 2021 | 14.90 | 15.00 | 14.60 | 14.70 | 3,388 | -0.30(-2.00%) |
Aug 30, 2021 | 14.10 | 15.40 | 13.80 | 15.00 | 54,076 | +0.70(+4.90%) |
Aug 27, 2021 | 13.80 | 14.49 | 13.80 | 14.30 | 6,684 | +0.50(+3.62%) |
Aug 26, 2021 | 14.00 | 14.90 | 13.60 | 13.80 | 21,305 | +0.00(+0.00%) |
Aug 25, 2021 | 14.50 | 14.70 | 13.60 | 13.80 | 7,735 | -0.60(-4.17%) |
Aug 24, 2021 | 13.10 | 14.90 | 13.00 | 14.40 | 25,973 | +1.30(+9.92%) |
Aug 23, 2021 | 13.60 | 14.00 | 12.90 | 13.10 | 11,373 | -0.30(-2.24%) |
Aug 20, 2021 | 13.30 | 13.55 | 12.10 | 13.40 | 3,401 | +0.40(+3.08%) |
Aug 19, 2021 | 13.30 | 13.57 | 12.40 | 13.00 | 17,812 | -0.30(-2.26%) |
Aug 18, 2021 | 14.30 | 14.60 | 13.00 | 13.30 | 10,387 | -1.30(-8.90%) |
Aug 17, 2021 | 14.00 | 15.02 | 13.70 | 14.60 | 8,123 | +0.30(+2.10%) |
Aug 16, 2021 | 15.50 | 15.50 | 14.00 | 14.30 | 14,493 | -1.40(-8.92%) |
Aug 13, 2021 | 16.10 | 16.10 | 15.20 | 15.70 | 6,407 | -0.60(-3.68%) |
Aug 12, 2021 | 16.40 | 16.40 | 15.76 | 16.30 | 11,308 | -0.20(-1.21%) |
Aug 11, 2021 | 16.60 | 16.80 | 16.10 | 16.50 | 5,468 | -0.40(-2.37%) |
Aug 10, 2021 | 17.00 | 17.30 | 16.60 | 16.90 | 4,403 | -0.10(-0.59%) |
Aug 09, 2021 | 16.80 | 17.40 | 16.53 | 17.00 | 8,926 | -0.10(-0.58%) |
Aug 06, 2021 | 16.60 | 17.50 | 16.28 | 17.10 | 23,543 | +0.50(+3.01%) |
Aug 05, 2021 | 16.00 | 16.94 | 15.90 | 16.60 | 5,487 | +0.40(+2.47%) |
Aug 04, 2021 | 16.20 | 16.60 | 15.80 | 16.20 | 4,849 | -0.20(-1.22%) |
Aug 03, 2021 | 16.90 | 17.00 | 15.60 | 16.40 | 12,360 | -0.30(-1.80%) |
Aug 02, 2021 | 17.10 | 17.10 | 16.50 | 16.70 | 12,074 | -0.40(-2.34%) |
Jul 30, 2021 | 17.00 | 17.20 | 16.50 | 17.10 | 8,516 | -0.10(-0.58%) |
Jul 29, 2021 | 17.00 | 18.00 | 16.60 | 17.20 | 32,478 | +0.20(+1.18%) |
Jul 28, 2021 | 16.60 | 17.30 | 16.55 | 17.00 | 17,028 | +0.20(+1.19%) |
Jul 27, 2021 | 17.00 | 17.30 | 16.24 | 16.80 | 15,806 | -0.20(-1.18%) |
Jul 26, 2021 | 16.60 | 17.90 | 16.20 | 17.00 | 47,196 | +0.40(+2.41%) |
Jul 23, 2021 | 17.70 | 18.00 | 16.60 | 16.60 | 22,893 | -1.60(-8.79%) |
Jul 22, 2021 | 18.70 | 18.86 | 17.10 | 18.20 | 28,030 | -0.80(-4.21%) |
Jul 21, 2021 | 18.50 | 19.60 | 17.50 | 19.00 | 60,246 | +0.90(+4.97%) |
Jul 20, 2021 | 16.90 | 18.80 | 16.30 | 18.10 | 114,982 | +1.60(+9.70%) |
Jul 19, 2021 | 15.60 | 16.80 | 15.60 | 16.50 | 11,175 | +0.00(+0.00%) |
Jul 16, 2021 | 15.90 | 17.00 | 15.80 | 16.50 | 20,044 | +0.50(+3.12%) |
Jul 15, 2021 | 17.20 | 17.30 | 15.40 | 16.00 | 55,198 | -1.60(-9.09%) |
Jul 14, 2021 | 17.90 | 18.50 | 17.10 | 17.60 | 38,020 | -0.10(-0.56%) |
Jul 13, 2021 | 17.50 | 18.80 | 17.00 | 17.70 | 51,127 | -0.10(-0.56%) |
Jul 12, 2021 | 16.20 | 19.10 | 16.00 | 17.80 | 106,118 | +1.20(+7.23%) |
Jul 09, 2021 | 15.30 | 18.00 | 15.30 | 16.60 | 109,126 | +1.30(+8.50%) |
Jul 08, 2021 | 15.50 | 15.80 | 15.10 | 15.30 | 18,234 | -0.60(-3.77%) |
Jul 07, 2021 | 17.60 | 17.60 | 15.00 | 15.90 | 47,860 | -1.80(-10.17%) |
Jul 06, 2021 | 17.20 | 18.15 | 16.30 | 17.70 | 94,615 | +0.60(+3.51%) |
Jul 02, 2021 | 18.70 | 18.70 | 17.00 | 17.10 | 72,692 | -2.30(-11.86%) |
Jul 01, 2021 | 20.90 | 21.00 | 19.20 | 19.40 | 113,196 | -1.40(-6.73%) |
Jun 30, 2021 | 18.90 | 25.38 | 18.90 | 20.80 | 653,778 | +2.10(+11.23%) |
Jun 29, 2021 | 18.10 | 19.80 | 17.60 | 18.70 | 71,685 | +0.50(+2.75%) |
Jun 28, 2021 | 17.50 | 18.50 | 17.00 | 18.20 | 25,883 | +1.20(+7.06%) |
Jun 25, 2021 | 17.10 | 17.60 | 16.70 | 17.00 | 17,821 | -0.20(-1.16%) |
Jun 24, 2021 | 17.50 | 17.60 | 17.20 | 17.20 | 6,787 | -0.30(-1.71%) |
Jun 23, 2021 | 17.00 | 17.60 | 16.40 | 17.50 | 10,558 | +0.50(+2.94%) |
Jun 22, 2021 | 17.30 | 17.60 | 16.80 | 17.00 | 8,383 | -0.60(-3.41%) |
Jun 21, 2021 | 18.40 | 18.40 | 17.30 | 17.60 | 10,697 | -0.80(-4.35%) |
Jun 18, 2021 | 18.50 | 18.70 | 18.00 | 18.40 | 6,665 | +0.10(+0.55%) |
Jun 17, 2021 | 18.00 | 18.80 | 17.70 | 18.30 | 14,030 | +0.30(+1.67%) |
Jun 16, 2021 | 17.70 | 18.40 | 17.30 | 18.00 | 12,828 | +0.30(+1.69%) |
Jun 15, 2021 | 18.30 | 18.70 | 17.60 | 17.70 | 14,367 | -1.00(-5.35%) |
Jun 14, 2021 | 17.80 | 19.95 | 17.80 | 18.70 | 60,140 | +1.50(+8.72%) |
Jun 11, 2021 | 17.00 | 17.50 | 16.80 | 17.20 | 33,343 | +0.20(+1.18%) |
Jun 10, 2021 | 17.60 | 18.00 | 16.70 | 17.00 | 16,803 | -0.70(-3.95%) |
Jun 09, 2021 | 17.60 | 18.00 | 17.10 | 17.70 | 19,648 | -0.30(-1.67%) |
Jun 08, 2021 | 18.00 | 18.50 | 17.00 | 18.00 | 21,440 | +0.10(+0.56%) |
Jun 07, 2021 | 16.10 | 18.40 | 16.10 | 17.90 | 44,690 | +1.70(+10.49%) |
Jun 04, 2021 | 16.30 | 16.80 | 16.20 | 16.20 | 4,878 | -0.20(-1.22%) |
Jun 03, 2021 | 16.70 | 17.10 | 16.10 | 16.40 | 12,500 | -0.10(-0.61%) |
Jun 02, 2021 | 16.60 | 17.40 | 16.50 | 16.50 | 10,013 | -0.30(-1.79%) |
Jun 01, 2021 | 17.50 | 17.50 | 16.20 | 16.80 | 15,813 | -0.40(-2.33%) |
May 28, 2021 | 17.20 | 17.45 | 16.71 | 17.20 | 4,813 | +0.30(+1.78%) |
May 27, 2021 | 16.70 | 18.40 | 16.60 | 16.90 | 15,775 | +0.00(+0.00%) |
May 26, 2021 | 16.00 | 17.20 | 16.00 | 16.90 | 10,581 | +0.90(+5.62%) |
May 25, 2021 | 15.90 | 16.35 | 15.70 | 16.00 | 4,660 | +0.10(+0.63%) |
May 24, 2021 | 16.00 | 16.30 | 15.65 | 15.90 | 2,810 | -0.30(-1.85%) |
May 21, 2021 | 15.80 | 16.50 | 15.80 | 16.20 | 5,211 | +0.60(+3.85%) |
May 20, 2021 | 15.70 | 16.80 | 15.40 | 15.60 | 8,215 | +0.10(+0.65%) |
May 19, 2021 | 15.60 | 15.90 | 15.10 | 15.50 | 10,228 | -0.30(-1.90%) |
May 18, 2021 | 15.50 | 16.30 | 15.00 | 15.80 | 7,266 | +0.30(+1.94%) |
May 17, 2021 | 14.90 | 15.84 | 14.60 | 15.50 | 5,553 | +0.90(+6.16%) |
May 14, 2021 | 14.40 | 15.20 | 14.32 | 14.60 | 7,658 | +0.30(+2.10%) |
May 13, 2021 | 15.50 | 16.10 | 14.10 | 14.30 | 13,453 | -1.10(-7.14%) |
May 12, 2021 | 16.00 | 16.30 | 15.20 | 15.40 | 3,905 | -0.30(-1.91%) |
May 11, 2021 | 15.80 | 16.50 | 15.20 | 15.70 | 9,793 | -0.40(-2.48%) |
May 10, 2021 | 17.00 | 17.20 | 15.90 | 16.10 | 10,764 | -0.90(-5.29%) |
May 07, 2021 | 17.20 | 17.80 | 16.90 | 17.00 | 9,791 | +0.00(+0.00%) |
May 06, 2021 | 18.00 | 18.00 | 16.60 | 17.00 | 7,550 | -0.60(-3.41%) |
May 05, 2021 | 18.10 | 18.80 | 17.60 | 17.60 | 8,866 | -0.80(-4.35%) |
May 04, 2021 | 18.50 | 18.90 | 17.60 | 18.40 | 8,810 | -0.30(-1.60%) |
May 03, 2021 | 18.60 | 19.30 | 18.20 | 18.70 | 6,855 | +0.20(+1.08%) |
Apr 30, 2021 | 18.40 | 19.45 | 18.40 | 18.50 | 5,350 | -0.30(-1.60%) |
Apr 29, 2021 | 19.50 | 19.90 | 18.10 | 18.80 | 13,927 | -0.80(-4.08%) |
Apr 28, 2021 | 19.50 | 20.10 | 19.30 | 19.60 | 8,670 | +0.00(+0.00%) |
Apr 27, 2021 | 20.40 | 20.50 | 19.10 | 19.60 | 13,744 | -0.60(-2.97%) |
Apr 26, 2021 | 18.10 | 20.50 | 18.10 | 20.20 | 21,796 | +2.00(+10.99%) |
Apr 23, 2021 | 17.90 | 18.50 | 17.50 | 18.20 | 10,150 | +0.75(+4.30%) |
Apr 22, 2021 | 17.50 | 18.20 | 17.05 | 17.45 | 16,599 | +0.05(+0.29%) |
Apr 21, 2021 | 16.70 | 17.60 | 16.40 | 17.40 | 9,632 | +0.70(+4.19%) |
Apr 20, 2021 | 17.40 | 17.50 | 16.30 | 16.70 | 11,308 | -0.50(-2.91%) |
Apr 19, 2021 | 16.80 | 17.50 | 16.50 | 17.20 | 13,361 | +0.10(+0.58%) |
Apr 16, 2021 | 17.30 | 17.50 | 16.20 | 17.10 | 24,140 | -0.70(-3.93%) |
Apr 15, 2021 | 19.40 | 19.40 | 17.60 | 17.80 | 21,919 | -1.60(-8.25%) |
Apr 14, 2021 | 19.30 | 20.30 | 18.70 | 19.40 | 46,494 | +0.40(+2.11%) |
Apr 13, 2021 | 19.30 | 19.70 | 18.60 | 19.00 | 19,671 | -0.10(-0.52%) |
Apr 12, 2021 | 21.50 | 21.50 | 18.40 | 19.10 | 50,629 | -2.60(-11.98%) |
Apr 09, 2021 | 21.70 | 22.20 | 21.20 | 21.70 | 23,390 | -0.10(-0.46%) |
Apr 08, 2021 | 21.90 | 22.80 | 20.80 | 21.80 | 49,081 | -0.20(-0.91%) |
Apr 07, 2021 | 25.20 | 25.30 | 21.50 | 22.00 | 86,175 | -3.20(-12.70%) |
Apr 06, 2021 | 24.60 | 26.40 | 24.00 | 25.20 | 33,101 | +0.60(+2.44%) |
Apr 05, 2021 | 25.30 | 25.80 | 24.20 | 24.60 | 23,977 | -0.50(-1.99%) |
Apr 01, 2021 | 26.00 | 26.00 | 24.80 | 25.10 | 12,390 | -0.50(-1.95%) |
Mar 31, 2021 | 25.00 | 25.90 | 24.40 | 25.60 | 23,648 | +1.10(+4.49%) |
Mar 30, 2021 | 23.30 | 24.80 | 22.60 | 24.50 | 32,730 | +1.10(+4.70%) |
Mar 29, 2021 | 23.80 | 25.00 | 23.00 | 23.40 | 38,252 | -0.80(-3.31%) |
Mar 26, 2021 | 24.80 | 26.00 | 23.60 | 24.20 | 25,340 | +0.00(+0.00%) |
Mar 25, 2021 | 23.30 | 25.10 | 22.40 | 24.20 | 36,412 | -0.10(-0.41%) |
Mar 24, 2021 | 26.00 | 26.50 | 24.10 | 24.30 | 46,495 | -1.60(-6.18%) |
Mar 23, 2021 | 27.50 | 27.90 | 25.60 | 25.90 | 50,682 | -1.90(-6.83%) |
Mar 22, 2021 | 28.60 | 29.70 | 27.60 | 27.80 | 55,017 | -0.50(-1.77%) |
Mar 19, 2021 | 28.50 | 30.30 | 27.80 | 28.30 | 45,640 | +0.00(+0.00%) |
Mar 18, 2021 | 30.10 | 33.40 | 27.80 | 28.30 | 402,944 | -1.50(-5.03%) |
Mar 17, 2021 | 25.60 | 31.00 | 25.40 | 29.80 | 115,797 | +3.00(+11.19%) |
Mar 16, 2021 | 28.60 | 28.80 | 25.60 | 26.80 | 59,652 | -1.20(-4.29%) |
Mar 15, 2021 | 28.40 | 29.30 | 27.60 | 28.00 | 41,338 | -0.30(-1.06%) |
Mar 12, 2021 | 26.10 | 29.60 | 25.80 | 28.30 | 152,080 | +0.70(+2.54%) |
Mar 11, 2021 | 27.90 | 28.00 | 25.70 | 27.60 | 97,485 | +1.00(+3.76%) |
Mar 10, 2021 | 25.90 | 28.00 | 23.50 | 26.60 | 202,815 | +1.90(+7.69%) |
Mar 09, 2021 | 24.70 | 25.20 | 23.00 | 24.70 | 65,657 | +1.50(+6.47%) |
Mar 08, 2021 | 24.00 | 24.40 | 22.45 | 23.20 | 29,729 | +0.70(+3.11%) |
Mar 05, 2021 | 22.60 | 23.40 | 21.00 | 22.50 | 60,350 | -0.10(-0.44%) |
Mar 04, 2021 | 24.10 | 25.20 | 22.00 | 22.60 | 79,589 | -2.40(-9.60%) |
Mar 03, 2021 | 27.30 | 28.10 | 24.70 | 25.00 | 53,840 | -2.00(-7.41%) |
Mar 02, 2021 | 30.10 | 30.30 | 27.00 | 27.00 | 68,520 | -3.50(-11.48%) |
Mar 01, 2021 | 29.50 | 31.70 | 29.40 | 30.50 | 46,597 | +2.10(+7.39%) |
Feb 26, 2021 | 28.90 | 31.90 | 28.00 | 28.40 | 82,710 | -1.00(-3.40%) |
Feb 25, 2021 | 34.20 | 35.00 | 28.20 | 29.40 | 103,232 | -5.10(-14.78%) |
Feb 24, 2021 | 35.60 | 37.10 | 34.20 | 34.50 | 113,313 | +0.10(+0.29%) |
Feb 23, 2021 | 31.20 | 38.00 | 29.80 | 34.40 | 207,496 | -4.60(-11.79%) |
Feb 22, 2021 | 39.10 | 41.40 | 38.70 | 39.00 | 308,571 | -6.20(-13.72%) |
Feb 19, 2021 | 49.10 | 55.20 | 43.30 | 45.20 | 1,461,550 | +6.10(+15.60%) |
Feb 18, 2021 | 37.20 | 46.20 | 35.80 | 39.10 | 395,949 | -10.50(-21.17%) |
Feb 17, 2021 | 33.80 | 59.40 | 33.20 | 49.60 | 2,714,438 | +12.90(+35.15%) |
Feb 16, 2021 | 30.50 | 41.00 | 29.40 | 36.70 | 587,439 | +7.80(+26.99%) |
Feb 12, 2021 | 27.60 | 29.30 | 26.00 | 28.90 | 114,120 | +0.60(+2.12%) |
Feb 11, 2021 | 27.00 | 30.00 | 26.50 | 28.30 | 76,838 | +1.00(+3.66%) |
Feb 10, 2021 | 30.20 | 30.20 | 25.50 | 27.30 | 116,079 | -1.20(-4.21%) |
Feb 09, 2021 | 26.30 | 30.00 | 25.60 | 28.50 | 182,194 | +2.00(+7.55%) |
Feb 08, 2021 | 27.50 | 28.00 | 25.00 | 26.50 | 159,203 | +0.70(+2.71%) |
Feb 05, 2021 | 26.80 | 26.80 | 23.80 | 25.80 | 379,400 | +1.60(+6.61%) |
Feb 04, 2021 | 22.60 | 24.70 | 21.30 | 24.20 | 235,081 | +3.00(+14.15%) |
Feb 03, 2021 | 20.00 | 22.20 | 19.90 | 21.20 | 143,775 | +1.00(+4.95%) |
Feb 02, 2021 | 20.30 | 20.70 | 18.50 | 20.20 | 50,376 | -0.10(-0.49%) |
Feb 01, 2021 | 21.70 | 21.70 | 19.70 | 20.30 | 74,759 | -0.40(-1.93%) |
Jan 29, 2021 | 20.00 | 21.70 | 19.30 | 20.70 | 192,700 | +1.40(+7.25%) |
Jan 28, 2021 | 20.00 | 20.40 | 18.80 | 19.30 | 58,173 | -0.30(-1.53%) |
Jan 27, 2021 | 20.60 | 21.50 | 19.00 | 19.60 | 103,076 | -2.20(-10.09%) |
Jan 26, 2021 | 22.90 | 23.50 | 21.30 | 21.80 | 93,984 | -1.70(-7.23%) |
Jan 25, 2021 | 24.00 | 28.50 | 21.00 | 23.50 | 318,191 | -0.90(-3.69%) |
Jan 22, 2021 | 19.60 | 33.90 | 19.10 | 24.40 | 1,745,050 | +5.40(+28.42%) |
Jan 21, 2021 | 19.80 | 20.00 | 18.00 | 19.00 | 99,036 | -1.50(-7.32%) |
Jan 20, 2021 | 21.10 | 21.50 | 19.90 | 20.50 | 46,572 | -0.90(-4.21%) |
Jan 19, 2021 | 19.70 | 22.40 | 19.70 | 21.40 | 106,483 | +1.80(+9.18%) |
Jan 15, 2021 | 20.80 | 21.80 | 19.08 | 19.60 | 55,560 | -1.50(-7.11%) |
Jan 14, 2021 | 21.90 | 23.60 | 19.70 | 21.10 | 189,889 | -0.50(-2.31%) |
Jan 13, 2021 | 18.00 | 22.90 | 17.50 | 21.60 | 418,675 | +3.60(+20.00%) |
Jan 12, 2021 | 17.10 | 18.30 | 16.70 | 18.00 | 40,373 | +1.10(+6.51%) |
Jan 11, 2021 | 16.30 | 18.30 | 16.00 | 16.90 | 67,154 | -0.60(-3.43%) |
Jan 08, 2021 | 19.50 | 19.50 | 17.10 | 17.50 | 92,820 | -0.60(-3.31%) |
Jan 07, 2021 | 15.70 | 21.20 | 15.70 | 18.10 | 329,423 | +2.70(+17.53%) |
Jan 06, 2021 | 15.70 | 17.20 | 15.10 | 15.40 | 80,112 | -0.30(-1.91%) |
Jan 05, 2021 | 15.10 | 16.00 | 14.50 | 15.70 | 26,767 | +0.90(+6.08%) |
Jan 04, 2021 | 14.90 | 15.10 | 14.20 | 14.80 | 36,488 | +0.10(+0.68%) |
Dec 31, 2020 | 14.70 | 14.70 | 14.70 | 46,583 | -0.80(-5.16%) | |
Dec 30, 2020 | 15.10 | 16.40 | 15.00 | 15.50 | 46,583 | +0.40(+2.65%) |
Dec 29, 2020 | 16.00 | 16.40 | 14.90 | 15.10 | 43,972 | -1.10(-6.79%) |
Dec 28, 2020 | 15.20 | 16.60 | 15.20 | 16.20 | 67,858 | +1.30(+8.72%) |
Dec 24, 2020 | 16.10 | 16.18 | 14.00 | 14.90 | 39,720 | -1.10(-6.87%) |
Dec 23, 2020 | 16.40 | 16.70 | 16.00 | 16.00 | 37,066 | -0.50(-3.03%) |
Dec 22, 2020 | 15.40 | 16.70 | 15.40 | 16.50 | 51,263 | +0.90(+5.77%) |
Dec 21, 2020 | 15.90 | 16.60 | 15.30 | 15.60 | 47,404 | -0.20(-1.27%) |
Dec 18, 2020 | 16.30 | 16.30 | 15.10 | 15.80 | 34,550 | -0.20(-1.25%) |
Dec 17, 2020 | 16.00 | 16.80 | 14.90 | 16.00 | 99,856 | +0.80(+5.26%) |
Dec 16, 2020 | 13.90 | 15.90 | 13.60 | 15.20 | 105,868 | +1.60(+11.76%) |
Dec 15, 2020 | 14.10 | 14.10 | 13.10 | 13.60 | 22,967 | -0.30(-2.16%) |
Dec 14, 2020 | 14.10 | 15.00 | 13.80 | 13.90 | 26,213 | -0.30(-2.11%) |
Dec 11, 2020 | 14.30 | 14.60 | 13.70 | 14.20 | 29,730 | -0.10(-0.70%) |
Dec 10, 2020 | 14.50 | 14.90 | 14.10 | 14.30 | 24,910 | -0.30(-2.05%) |
Dec 09, 2020 | 16.30 | 16.30 | 14.00 | 14.60 | 56,458 | -1.20(-7.59%) |
Dec 08, 2020 | 15.50 | 16.40 | 15.30 | 15.80 | 30,289 | +0.30(+1.94%) |
Dec 07, 2020 | 16.30 | 16.60 | 15.10 | 15.50 | 46,571 | -0.60(-3.73%) |
Dec 04, 2020 | 16.80 | 17.40 | 16.00 | 16.10 | 48,450 | -0.90(-5.29%) |
Dec 03, 2020 | 17.38 | 17.38 | 15.50 | 17.00 | 83,833 | +0.20(+1.19%) |
Dec 02, 2020 | 14.10 | 22.50 | 14.10 | 16.80 | 559,689 | +2.30(+15.86%) |
Dec 01, 2020 | 16.50 | 17.10 | 14.40 | 14.50 | 124,782 | -3.20(-18.08%) |
Nov 30, 2020 | 20.60 | 20.80 | 16.10 | 17.70 | 253,896 | -3.30(-15.71%) |
Nov 27, 2020 | 19.50 | 21.00 | 18.00 | 21.00 | 464,950 | +0.90(+4.48%) |
Nov 25, 2020 | 24.80 | 27.70 | 20.00 | 20.10 | 14,222,070 | +8.10(+67.50%) |
Nov 24, 2020 | 11.30 | 12.40 | 10.80 | 12.00 | 122,347 | +1.20(+11.11%) |
Nov 23, 2020 | 10.80 | 11.30 | 10.50 | 10.80 | 50,114 | +0.30(+2.85%) |
Nov 20, 2020 | 10.90 | 10.90 | 10.40 | 10.50 | 23,720 | -0.10(-0.93%) |
Nov 19, 2020 | 10.90 | 10.90 | 10.30 | 10.60 | 23,444 | -0.15(-1.36%) |
Nov 18, 2020 | 11.30 | 11.80 | 10.60 | 10.75 | 57,717 | -0.15(-1.41%) |
Nov 17, 2020 | 10.50 | 11.30 | 10.10 | 10.90 | 72,692 | +0.90(+9.00%) |
Nov 16, 2020 | 10.30 | 10.40 | 10.00 | 10.00 | 11,099 | -0.30(-2.91%) |
Nov 13, 2020 | 10.50 | 10.54 | 10.00 | 10.30 | 21,980 | -0.10(-0.96%) |
Nov 12, 2020 | 10.10 | 10.80 | 10.10 | 10.40 | 41,916 | +0.35(+3.48%) |
Nov 11, 2020 | 10.33 | 10.50 | 9.901 | 10.05 | 21,359 | +0.05(+0.50%) |
Nov 10, 2020 | 10.30 | 10.60 | 9.800 | 10.00 | 45,822 | +0.00(+0.00%) |
Nov 09, 2020 | 10.10 | 10.60 | 9.700 | 10.00 | 39,753 | +0.30(+3.09%) |
Nov 06, 2020 | 10.10 | 10.12 | 9.598 | 9.700 | 14,840 | -0.04(-0.41%) |
Nov 05, 2020 | 9.293 | 10.40 | 9.000 | 9.740 | 70,325 | +0.54(+5.87%) |
Nov 04, 2020 | 9.600 | 9.600 | 9.000 | 9.200 | 5,505 | -0.30(-3.17%) |
Nov 03, 2020 | 9.200 | 9.800 | 8.700 | 9.501 | 12,964 | +0.40(+4.41%) |
Nov 02, 2020 | 8.900 | 9.300 | 8.800 | 9.100 | 17,229 | +0.50(+5.80%) |
Oct 30, 2020 | 9.100 | 9.440 | 8.433 | 8.601 | 29,390 | -0.55(-6.00%) |
Oct 29, 2020 | 9.478 | 9.800 | 9.130 | 9.150 | 17,621 | -0.52(-5.38%) |
Oct 28, 2020 | 9.880 | 10.10 | 9.400 | 9.670 | 32,366 | -0.43(-4.26%) |
Oct 27, 2020 | 10.10 | 10.50 | 9.600 | 10.10 | 38,944 | -0.20(-1.94%) |
Oct 26, 2020 | 10.60 | 10.70 | 10.10 | 10.30 | 33,056 | -0.40(-3.74%) |
Oct 23, 2020 | 11.60 | 11.60 | 10.50 | 10.70 | 112,970 | -0.90(-7.76%) |
Oct 22, 2020 | 11.90 | 12.50 | 11.30 | 11.60 | 78,055 | -0.30(-2.52%) |
Oct 21, 2020 | 12.20 | 13.20 | 11.90 | 11.90 | 133,254 | -0.20(-1.65%) |
Oct 20, 2020 | 12.50 | 14.40 | 11.20 | 12.10 | 508,697 | -0.10(-0.82%) |
Oct 19, 2020 | 11.30 | 13.00 | 10.60 | 12.20 | 213,279 | +0.00(+0.00%) |
Oct 16, 2020 | 13.20 | 14.90 | 11.50 | 12.20 | 640,510 | +0.90(+7.96%) |
Oct 15, 2020 | 12.70 | 20.70 | 11.00 | 11.30 | 4,037,640 | -2.10(-15.67%) |
Oct 14, 2020 | 10.00 | 14.00 | 10.00 | 13.40 | 645,340 | +3.60(+36.73%) |
Oct 13, 2020 | 9.300 | 11.70 | 9.000 | 9.800 | 85,701 | +0.60(+6.52%) |
Oct 12, 2020 | 9.000 | 9.800 | 8.900 | 9.200 | 13,268 | +0.21(+2.29%) |
Oct 09, 2020 | 9.200 | 9.480 | 8.900 | 8.994 | 3,820 | -0.21(-2.24%) |
Oct 08, 2020 | 9.169 | 9.477 | 8.822 | 9.200 | 5,715 | +0.10(+1.10%) |
Oct 07, 2020 | 9.400 | 9.400 | 8.700 | 9.100 | 6,248 | -0.25(-2.67%) |
Oct 06, 2020 | 9.300 | 9.570 | 9.000 | 9.350 | 9,173 | +0.01(+0.07%) |
Oct 05, 2020 | 9.700 | 9.700 | 9.133 | 9.343 | 9,125 | -0.05(-0.50%) |
Oct 02, 2020 | 10.00 | 10.00 | 8.601 | 9.390 | 19,840 | -0.91(-8.83%) |