Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.71 | 23.00 | 21.53 | 22.49 | 47,860 | -0.21(-0.90%) |
Sep 29, 2021 | 22.18 | 23.20 | 22.18 | 22.70 | 41,572 | +0.59(+2.67%) |
Sep 28, 2021 | 23.49 | 23.50 | 21.54 | 22.11 | 38,990 | -0.67(-2.94%) |
Sep 27, 2021 | 23.07 | 23.07 | 22.52 | 22.77 | 42,648 | -0.21(-0.89%) |
Sep 24, 2021 | 23.28 | 23.44 | 22.64 | 22.98 | 54,520 | -0.20(-0.86%) |
Sep 23, 2021 | 22.49 | 23.75 | 22.39 | 23.18 | 61,382 | +0.87(+3.90%) |
Sep 22, 2021 | 21.32 | 22.52 | 21.32 | 22.31 | 71,088 | +1.11(+5.24%) |
Sep 21, 2021 | 21.00 | 21.45 | 20.85 | 21.20 | 33,054 | +0.41(+1.97%) |
Sep 20, 2021 | 20.73 | 21.66 | 20.41 | 20.79 | 69,238 | -0.16(-0.74%) |
Sep 17, 2021 | 19.43 | 20.95 | 19.41 | 20.95 | 165,556 | +1.46(+7.47%) |
Sep 16, 2021 | 19.41 | 19.70 | 19.00 | 19.49 | 46,878 | +0.20(+1.06%) |
Sep 15, 2021 | 18.39 | 19.82 | 18.39 | 19.29 | 47,998 | +0.95(+5.18%) |
Sep 14, 2021 | 19.55 | 19.55 | 18.25 | 18.34 | 70,682 | -1.12(-5.76%) |
Sep 13, 2021 | 19.70 | 20.00 | 19.32 | 19.45 | 61,922 | -0.06(-0.28%) |
Sep 10, 2021 | 20.21 | 20.21 | 19.29 | 19.51 | 27,902 | +0.12(+0.59%) |
Sep 09, 2021 | 19.43 | 19.60 | 19.36 | 19.39 | 29,616 | -0.07(-0.33%) |
Sep 08, 2021 | 19.50 | 19.96 | 19.30 | 19.46 | 60,108 | -0.20(-1.04%) |
Sep 07, 2021 | 19.20 | 19.97 | 19.20 | 19.66 | 27,294 | +0.32(+1.65%) |
Sep 03, 2021 | 18.30 | 19.44 | 18.05 | 19.34 | 45,364 | +1.02(+5.57%) |
Sep 02, 2021 | 17.88 | 18.54 | 17.88 | 18.32 | 25,894 | +0.47(+2.66%) |
Sep 01, 2021 | 17.48 | 18.12 | 17.01 | 17.85 | 48,092 | +0.37(+2.09%) |
Aug 31, 2021 | 16.64 | 18.00 | 16.64 | 17.48 | 45,508 | +0.98(+5.97%) |
Aug 30, 2021 | 17.14 | 17.54 | 16.50 | 16.50 | 55,756 | -0.62(-3.62%) |
Aug 27, 2021 | 16.74 | 17.12 | 16.41 | 17.12 | 45,140 | +0.52(+3.13%) |
Aug 26, 2021 | 16.39 | 16.82 | 16.36 | 16.60 | 28,492 | +0.35(+2.12%) |
Aug 25, 2021 | 16.86 | 17.00 | 16.21 | 16.25 | 41,532 | -0.45(-2.66%) |
Aug 24, 2021 | 16.17 | 16.98 | 16.08 | 16.70 | 37,856 | +0.43(+2.64%) |
Aug 23, 2021 | 16.25 | 16.46 | 16.19 | 16.27 | 33,592 | +0.09(+0.56%) |
Aug 20, 2021 | 15.96 | 16.25 | 15.65 | 16.18 | 33,682 | +0.11(+0.68%) |
Aug 19, 2021 | 16.05 | 16.50 | 15.71 | 16.07 | 53,798 | -0.23(-1.38%) |
Aug 18, 2021 | 17.17 | 17.48 | 16.10 | 16.30 | 60,524 | -0.81(-4.74%) |
Aug 17, 2021 | 16.79 | 17.48 | 16.79 | 17.11 | 46,038 | +0.16(+0.91%) |
Aug 16, 2021 | 17.10 | 17.10 | 16.72 | 16.95 | 43,828 | -0.15(-0.86%) |
Aug 13, 2021 | 17.45 | 17.45 | 16.93 | 17.10 | 20,052 | -0.23(-1.31%) |
Aug 12, 2021 | 17.50 | 17.50 | 17.19 | 17.32 | 18,968 | -0.16(-0.89%) |
Aug 11, 2021 | 17.09 | 17.68 | 16.92 | 17.48 | 76,564 | +0.41(+2.42%) |
Aug 10, 2021 | 16.96 | 17.42 | 16.73 | 17.07 | 88,172 | +0.27(+1.64%) |
Aug 09, 2021 | 16.28 | 17.09 | 16.28 | 16.79 | 55,856 | +0.57(+3.51%) |
Aug 06, 2021 | 15.75 | 16.37 | 15.75 | 16.22 | 100,528 | +0.48(+3.05%) |
Aug 05, 2021 | 15.50 | 15.75 | 15.45 | 15.74 | 51,544 | +0.24(+1.53%) |
Aug 04, 2021 | 15.55 | 15.55 | 15.41 | 15.51 | 26,712 | -0.11(-0.69%) |
Aug 03, 2021 | 15.83 | 15.83 | 15.60 | 15.61 | 26,940 | -0.21(-1.30%) |
Aug 02, 2021 | 15.82 | 16.06 | 15.62 | 15.82 | 39,544 | +0.19(+1.23%) |
Jul 30, 2021 | 15.68 | 15.81 | 15.62 | 15.62 | 41,924 | -0.06(-0.41%) |
Jul 29, 2021 | 15.68 | 16.01 | 15.58 | 15.69 | 91,820 | +0.04(+0.27%) |
Jul 28, 2021 | 15.75 | 16.00 | 15.56 | 15.65 | 32,304 | -0.03(-0.18%) |
Jul 27, 2021 | 14.50 | 15.99 | 14.22 | 15.68 | 148,708 | +1.12(+7.69%) |
Jul 26, 2021 | 15.06 | 15.25 | 14.50 | 14.55 | 35,064 | -0.46(-3.08%) |
Jul 23, 2021 | 15.25 | 15.26 | 14.95 | 15.02 | 26,776 | -0.21(-1.36%) |
Jul 22, 2021 | 15.47 | 15.47 | 15.10 | 15.22 | 25,320 | -0.17(-1.09%) |
Jul 21, 2021 | 15.00 | 15.50 | 15.00 | 15.39 | 33,184 | +0.61(+4.11%) |
Jul 20, 2021 | 15.00 | 15.15 | 14.69 | 14.79 | 68,976 | -0.18(-1.22%) |
Jul 19, 2021 | 14.99 | 15.00 | 14.50 | 14.97 | 55,544 | +0.46(+3.17%) |
Jul 16, 2021 | 14.69 | 14.77 | 14.50 | 14.51 | 73,800 | +0.18(+1.27%) |
Jul 15, 2021 | 14.25 | 14.93 | 14.24 | 14.32 | 63,872 | +0.58(+4.20%) |
Jul 14, 2021 | 14.12 | 14.38 | 13.75 | 13.75 | 21,424 | -0.21(-1.52%) |
Jul 13, 2021 | 14.68 | 14.75 | 13.88 | 13.96 | 27,996 | -0.74(-5.03%) |
Jul 12, 2021 | 13.69 | 14.97 | 13.68 | 14.70 | 90,040 | +1.11(+8.21%) |
Jul 09, 2021 | 13.18 | 13.81 | 13.08 | 13.59 | 44,628 | +0.30(+2.26%) |
Jul 08, 2021 | 13.15 | 13.45 | 13.03 | 13.29 | 25,348 | -0.09(-0.67%) |
Jul 07, 2021 | 13.52 | 13.65 | 13.25 | 13.38 | 26,148 | -0.08(-0.59%) |
Jul 06, 2021 | 13.08 | 13.94 | 12.94 | 13.46 | 118,740 | +0.37(+2.81%) |
Jul 02, 2021 | 13.06 | 13.24 | 13.06 | 13.09 | 9,312 | -0.17(-1.32%) |
Jul 01, 2021 | 13.20 | 13.38 | 13.20 | 13.26 | 19,252 | +0.07(+0.57%) |
Jun 30, 2021 | 13.20 | 13.46 | 13.12 | 13.19 | 27,196 | -0.05(-0.38%) |
Jun 29, 2021 | 13.36 | 13.38 | 13.06 | 13.24 | 28,188 | +0.05(+0.40%) |
Jun 28, 2021 | 13.18 | 13.42 | 13.06 | 13.19 | 49,344 | +0.17(+1.33%) |
Jun 25, 2021 | 13.63 | 13.75 | 13.01 | 13.01 | 113,628 | -0.73(-5.28%) |
Jun 24, 2021 | 13.55 | 13.74 | 13.55 | 13.74 | 8,700 | +0.24(+1.78%) |
Jun 23, 2021 | 13.28 | 13.58 | 13.13 | 13.50 | 69,924 | +0.23(+1.75%) |
Jun 22, 2021 | 13.07 | 13.67 | 13.07 | 13.27 | 34,176 | +0.08(+0.57%) |
Jun 21, 2021 | 13.25 | 13.62 | 12.99 | 13.19 | 82,764 | -0.04(-0.26%) |
Jun 18, 2021 | 14.19 | 14.38 | 13.19 | 13.22 | 164,644 | -1.40(-9.57%) |
Jun 17, 2021 | 15.08 | 15.08 | 14.62 | 14.62 | 12,696 | -0.40(-2.66%) |
Jun 16, 2021 | 15.31 | 15.48 | 15.03 | 15.03 | 27,576 | -0.40(-2.61%) |
Jun 15, 2021 | 14.82 | 15.50 | 14.82 | 15.43 | 45,736 | +0.68(+4.59%) |
Jun 14, 2021 | 14.81 | 14.88 | 14.62 | 14.75 | 30,892 | +0.09(+0.60%) |
Jun 11, 2021 | 14.56 | 14.66 | 14.48 | 14.66 | 9,124 | +0.19(+1.30%) |
Jun 10, 2021 | 14.37 | 14.74 | 14.31 | 14.47 | 44,272 | +0.32(+2.30%) |
Jun 09, 2021 | 14.62 | 14.85 | 14.04 | 14.15 | 16,380 | -0.25(-1.74%) |
Jun 08, 2021 | 14.72 | 14.72 | 14.25 | 14.40 | 17,956 | -0.15(-1.06%) |
Jun 07, 2021 | 14.38 | 14.85 | 14.34 | 14.55 | 21,088 | +0.27(+1.87%) |
Jun 04, 2021 | 13.85 | 14.53 | 13.85 | 14.29 | 12,904 | -0.19(-1.33%) |
Jun 03, 2021 | 14.40 | 14.50 | 14.35 | 14.48 | 10,728 | +0.05(+0.38%) |
Jun 02, 2021 | 14.68 | 14.85 | 14.26 | 14.43 | 38,440 | -0.10(-0.71%) |
Jun 01, 2021 | 14.65 | 15.00 | 14.42 | 14.53 | 33,448 | +0.02(+0.12%) |
May 28, 2021 | 14.40 | 14.69 | 14.34 | 14.51 | 14,840 | +0.07(+0.52%) |
May 27, 2021 | 14.46 | 14.54 | 14.27 | 14.44 | 25,268 | +0.16(+1.10%) |
May 26, 2021 | 14.31 | 14.54 | 14.00 | 14.28 | 42,508 | -0.05(-0.38%) |
May 25, 2021 | 14.51 | 14.51 | 14.33 | 14.33 | 13,644 | -0.30(-2.03%) |
May 24, 2021 | 14.37 | 15.00 | 14.37 | 14.63 | 22,580 | +0.26(+1.77%) |
May 21, 2021 | 14.40 | 14.54 | 14.28 | 14.38 | 38,984 | +0.05(+0.38%) |
May 20, 2021 | 14.29 | 14.49 | 14.24 | 14.32 | 24,344 | +0.15(+1.08%) |
May 19, 2021 | 14.15 | 14.56 | 14.02 | 14.17 | 38,056 | -0.08(-0.58%) |
May 18, 2021 | 14.21 | 15.25 | 14.21 | 14.25 | 53,380 | -0.10(-0.66%) |
May 17, 2021 | 14.32 | 14.41 | 14.12 | 14.35 | 17,692 | +0.02(+0.16%) |
May 14, 2021 | 14.14 | 14.41 | 14.11 | 14.32 | 15,408 | +0.19(+1.31%) |
May 13, 2021 | 14.37 | 14.45 | 14.14 | 14.14 | 36,296 | -0.09(-0.63%) |
May 12, 2021 | 14.47 | 14.76 | 14.12 | 14.23 | 45,444 | -0.30(-2.05%) |
May 11, 2021 | 14.45 | 14.66 | 14.39 | 14.53 | 10,700 | +0.11(+0.76%) |
May 10, 2021 | 14.63 | 15.00 | 14.40 | 14.41 | 34,980 | -0.22(-1.50%) |
May 07, 2021 | 14.38 | 14.82 | 14.38 | 14.63 | 10,948 | +0.32(+2.25%) |
May 06, 2021 | 14.55 | 14.99 | 14.31 | 14.31 | 19,740 | -0.21(-1.46%) |
May 05, 2021 | 14.40 | 14.62 | 14.37 | 14.53 | 34,608 | +0.12(+0.87%) |
May 04, 2021 | 14.16 | 14.61 | 14.05 | 14.40 | 19,172 | +0.09(+0.61%) |
May 03, 2021 | 15.25 | 15.25 | 14.31 | 14.31 | 16,032 | -0.17(-1.16%) |
Apr 30, 2021 | 14.43 | 14.83 | 14.30 | 14.48 | 12,000 | -0.21(-1.46%) |
Apr 29, 2021 | 14.76 | 14.76 | 14.56 | 14.70 | 7,500 | +0.22(+1.52%) |
Apr 28, 2021 | 14.75 | 14.75 | 14.47 | 14.47 | 8,860 | +0.10(+0.70%) |
Apr 27, 2021 | 14.49 | 14.75 | 14.38 | 14.38 | 16,232 | -0.15(-1.03%) |
Apr 26, 2021 | 14.82 | 15.04 | 14.49 | 14.53 | 32,648 | -0.34(-2.29%) |
Apr 23, 2021 | 15.40 | 15.40 | 14.87 | 14.87 | 42,800 | -0.67(-4.34%) |
Apr 22, 2021 | 15.00 | 15.61 | 15.00 | 15.54 | 49,400 | +0.63(+4.26%) |
Apr 21, 2021 | 14.36 | 15.26 | 14.36 | 14.90 | 23,728 | +0.43(+2.97%) |
Apr 20, 2021 | 15.18 | 15.18 | 14.32 | 14.47 | 30,232 | -0.61(-4.04%) |
Apr 19, 2021 | 15.23 | 15.38 | 14.97 | 15.09 | 25,156 | -0.12(-0.79%) |
Apr 16, 2021 | 15.49 | 15.50 | 15.15 | 15.21 | 17,200 | -0.28(-1.82%) |
Apr 15, 2021 | 15.24 | 15.93 | 15.23 | 15.49 | 39,000 | +0.09(+0.55%) |
Apr 14, 2021 | 15.31 | 15.79 | 14.87 | 15.40 | 52,776 | +0.52(+3.49%) |
Apr 13, 2021 | 15.35 | 15.40 | 14.87 | 14.88 | 9,212 | -0.47(-3.04%) |
Apr 12, 2021 | 15.38 | 16.52 | 15.03 | 15.35 | 24,324 | +0.17(+1.13%) |
Apr 09, 2021 | 14.76 | 15.50 | 14.76 | 15.18 | 45,600 | +0.42(+2.81%) |
Apr 08, 2021 | 15.29 | 15.29 | 14.51 | 14.76 | 23,536 | -0.25(-1.65%) |
Apr 07, 2021 | 15.62 | 15.62 | 14.95 | 15.01 | 25,152 | -0.68(-4.35%) |
Apr 06, 2021 | 16.15 | 16.57 | 15.62 | 15.69 | 54,272 | -0.35(-2.21%) |
Apr 05, 2021 | 16.07 | 16.56 | 15.52 | 16.05 | 46,232 | +0.22(+1.41%) |
Apr 01, 2021 | 15.65 | 16.25 | 15.56 | 15.82 | 36,000 | +0.40(+2.59%) |
Mar 31, 2021 | 15.21 | 15.55 | 15.21 | 15.43 | 22,572 | +0.11(+0.69%) |
Mar 30, 2021 | 14.73 | 15.39 | 14.73 | 15.32 | 32,048 | +0.24(+1.57%) |
Mar 29, 2021 | 15.00 | 15.54 | 14.56 | 15.08 | 49,300 | +0.08(+0.55%) |
Mar 26, 2021 | 15.00 | 15.00 | 14.70 | 15.00 | 21,200 | +0.05(+0.33%) |
Mar 25, 2021 | 14.37 | 15.11 | 14.13 | 14.95 | 39,704 | +0.45(+3.12%) |
Mar 24, 2021 | 15.03 | 15.43 | 14.50 | 14.50 | 14,048 | -0.62(-4.10%) |
Mar 23, 2021 | 15.48 | 15.48 | 14.25 | 15.12 | 36,480 | -0.41(-2.66%) |
Mar 22, 2021 | 15.45 | 15.78 | 15.19 | 15.53 | 24,040 | +0.41(+2.73%) |
Mar 19, 2021 | 15.72 | 15.89 | 15.04 | 15.12 | 108,400 | -0.45(-2.86%) |
Mar 18, 2021 | 15.79 | 15.79 | 15.35 | 15.56 | 37,568 | -0.16(-1.02%) |
Mar 17, 2021 | 15.70 | 15.82 | 15.51 | 15.72 | 16,964 | -0.25(-1.55%) |
Mar 16, 2021 | 16.04 | 16.04 | 15.50 | 15.97 | 42,568 | -0.17(-1.05%) |
Mar 15, 2021 | 16.02 | 16.14 | 15.75 | 16.14 | 40,300 | +0.30(+1.91%) |
Mar 12, 2021 | 15.40 | 16.14 | 15.40 | 15.84 | 28,000 | +0.24(+1.52%) |
Mar 11, 2021 | 15.50 | 15.60 | 15.07 | 15.60 | 23,428 | +0.03(+0.21%) |
Mar 10, 2021 | 15.54 | 15.79 | 15.26 | 15.57 | 45,504 | +0.04(+0.23%) |
Mar 09, 2021 | 15.67 | 16.48 | 15.41 | 15.53 | 48,868 | +0.04(+0.23%) |
Mar 08, 2021 | 14.86 | 15.78 | 14.86 | 15.50 | 48,084 | +0.53(+3.54%) |
Mar 05, 2021 | 14.50 | 14.97 | 14.44 | 14.97 | 14,800 | +0.60(+4.19%) |
Mar 04, 2021 | 14.77 | 15.11 | 14.28 | 14.37 | 25,900 | -0.62(-4.17%) |
Mar 03, 2021 | 14.92 | 15.25 | 14.87 | 14.99 | 31,040 | +0.01(+0.05%) |
Mar 02, 2021 | 15.18 | 15.18 | 14.72 | 14.98 | 18,836 | -0.23(-1.54%) |
Mar 01, 2021 | 14.69 | 15.35 | 14.63 | 15.22 | 27,592 | +0.72(+4.97%) |
Feb 26, 2021 | 14.79 | 14.81 | 14.50 | 14.50 | 8,400 | -0.08(-0.57%) |
Feb 25, 2021 | 14.51 | 15.00 | 14.51 | 14.58 | 27,332 | -0.18(-1.24%) |
Feb 24, 2021 | 14.75 | 14.76 | 14.64 | 14.76 | 22,192 | +0.16(+1.10%) |
Feb 23, 2021 | 14.59 | 14.98 | 14.46 | 14.60 | 29,268 | -0.09(-0.58%) |
Feb 22, 2021 | 14.96 | 15.00 | 14.38 | 14.69 | 27,356 | -0.14(-0.93%) |
Feb 19, 2021 | 14.34 | 15.00 | 14.12 | 14.82 | 34,800 | +0.42(+2.95%) |
Feb 18, 2021 | 14.81 | 14.89 | 14.13 | 14.40 | 31,732 | -0.23(-1.56%) |
Feb 17, 2021 | 14.95 | 15.22 | 14.44 | 14.63 | 46,704 | -0.17(-1.17%) |
Feb 16, 2021 | 15.34 | 15.51 | 14.74 | 14.80 | 35,248 | -0.25(-1.66%) |
Feb 12, 2021 | 15.09 | 15.72 | 14.81 | 15.05 | 47,200 | +0.12(+0.84%) |
Feb 11, 2021 | 14.61 | 15.41 | 14.56 | 14.93 | 40,752 | +0.55(+3.83%) |
Feb 10, 2021 | 14.98 | 15.71 | 14.22 | 14.38 | 48,204 | -0.30(-2.08%) |
Feb 09, 2021 | 14.53 | 15.50 | 13.91 | 14.68 | 57,740 | +0.18(+1.24%) |
Feb 08, 2021 | 14.24 | 14.59 | 13.77 | 14.50 | 14,904 | +0.56(+4.05%) |
Feb 05, 2021 | 14.25 | 14.99 | 13.88 | 13.94 | 34,400 | +0.03(+0.18%) |
Feb 04, 2021 | 13.74 | 14.48 | 13.74 | 13.91 | 22,624 | -0.02(-0.11%) |
Feb 03, 2021 | 13.13 | 13.93 | 13.13 | 13.93 | 43,768 | +0.96(+7.43%) |
Feb 02, 2021 | 13.01 | 13.18 | 12.96 | 12.96 | 52,760 | -0.04(-0.35%) |
Feb 01, 2021 | 12.99 | 13.25 | 12.90 | 13.01 | 71,116 | +0.10(+0.74%) |
Jan 29, 2021 | 12.93 | 13.10 | 12.75 | 12.91 | 40,000 | -0.21(-1.62%) |
Jan 28, 2021 | 13.37 | 13.76 | 13.12 | 13.12 | 75,252 | +0.10(+0.75%) |
Jan 27, 2021 | 13.62 | 13.62 | 12.99 | 13.03 | 64,440 | -0.75(-5.46%) |
Jan 26, 2021 | 14.14 | 14.68 | 13.78 | 13.78 | 40,836 | -0.25(-1.75%) |
Jan 25, 2021 | 14.00 | 14.46 | 13.70 | 14.03 | 53,600 | -0.12(-0.87%) |
Jan 22, 2021 | 14.28 | 15.00 | 13.68 | 14.15 | 76,800 | -0.34(-2.38%) |
Jan 21, 2021 | 15.50 | 16.11 | 14.21 | 14.49 | 78,316 | -0.95(-6.17%) |
Jan 20, 2021 | 14.47 | 16.00 | 14.47 | 15.45 | 188,268 | +0.76(+5.14%) |
Jan 19, 2021 | 14.39 | 15.46 | 14.39 | 14.69 | 44,176 | +0.43(+3.05%) |
Jan 15, 2021 | 14.25 | 14.93 | 14.25 | 14.26 | 37,600 | -0.49(-3.34%) |
Jan 14, 2021 | 13.43 | 14.85 | 13.43 | 14.75 | 83,608 | +1.56(+11.85%) |
Jan 13, 2021 | 12.56 | 13.50 | 12.52 | 13.19 | 47,368 | +0.60(+4.75%) |
Jan 12, 2021 | 12.15 | 12.68 | 11.92 | 12.59 | 78,272 | +0.64(+5.38%) |
Jan 11, 2021 | 12.40 | 12.61 | 11.45 | 11.95 | 115,564 | -0.68(-5.39%) |
Jan 08, 2021 | 12.31 | 12.71 | 12.16 | 12.62 | 24,000 | +0.44(+3.59%) |
Jan 07, 2021 | 11.94 | 12.44 | 11.94 | 12.19 | 24,436 | +0.25(+2.09%) |
Jan 06, 2021 | 12.16 | 12.16 | 11.65 | 11.94 | 32,780 | +0.48(+4.19%) |
Jan 05, 2021 | 11.97 | 11.97 | 11.46 | 11.46 | 17,596 | -0.21(-1.76%) |
Jan 04, 2021 | 12.35 | 12.35 | 11.66 | 11.66 | 15,236 | -0.59(-4.80%) |
Dec 31, 2020 | 12.25 | 12.25 | 12.25 | 20,804 | +0.37(+3.14%) | |
Dec 30, 2020 | 11.75 | 11.89 | 11.48 | 11.88 | 20,804 | +0.50(+4.44%) |
Dec 29, 2020 | 11.35 | 11.37 | 10.96 | 11.37 | 12,432 | -0.01(-0.09%) |
Dec 28, 2020 | 11.01 | 11.73 | 11.01 | 11.38 | 27,000 | +0.33(+2.99%) |
Dec 24, 2020 | 11.05 | 11.05 | 11.05 | 11.05 | 1,200 | +0.14(+1.28%) |
Dec 23, 2020 | 11.24 | 11.31 | 10.86 | 10.91 | 16,280 | -0.08(-0.75%) |
Dec 22, 2020 | 10.71 | 10.99 | 10.71 | 10.99 | 2,032 | -0.08(-0.74%) |
Dec 21, 2020 | 10.96 | 11.18 | 10.86 | 11.08 | 17,892 | +0.10(+0.87%) |
Dec 18, 2020 | 11.62 | 11.70 | 10.98 | 10.98 | 58,400 | -0.51(-4.40%) |
Dec 17, 2020 | 11.26 | 11.49 | 11.26 | 11.49 | 3,376 | +0.11(+0.99%) |
Dec 16, 2020 | 11.49 | 11.49 | 11.38 | 11.38 | 4,356 | -0.12(-1.09%) |
Dec 15, 2020 | 11.46 | 11.58 | 11.22 | 11.50 | 19,108 | -0.03(-0.24%) |
Dec 14, 2020 | 11.70 | 11.70 | 11.23 | 11.53 | 11,376 | -0.20(-1.68%) |
Dec 11, 2020 | 11.68 | 11.86 | 11.35 | 11.72 | 15,200 | +0.05(+0.47%) |
Dec 10, 2020 | 11.34 | 11.73 | 11.07 | 11.67 | 38,612 | +0.57(+5.18%) |
Dec 09, 2020 | 11.36 | 11.50 | 11.10 | 11.10 | 24,584 | -0.16(-1.47%) |
Dec 08, 2020 | 11.23 | 11.44 | 11.22 | 11.26 | 14,428 | +0.03(+0.27%) |
Dec 07, 2020 | 11.29 | 11.69 | 11.22 | 11.23 | 17,100 | -0.14(-1.23%) |
Dec 04, 2020 | 11.18 | 11.37 | 11.17 | 11.37 | 26,000 | +0.15(+1.38%) |
Dec 03, 2020 | 11.24 | 11.24 | 11.10 | 11.21 | 4,112 | -0.22(-1.95%) |
Dec 02, 2020 | 11.41 | 11.55 | 11.41 | 11.44 | 4,668 | -0.22(-1.87%) |
Dec 01, 2020 | 11.86 | 11.86 | 11.32 | 11.65 | 10,876 | +0.13(+1.13%) |
Nov 30, 2020 | 11.54 | 11.54 | 11.11 | 11.53 | 48,220 | -0.01(-0.13%) |
Nov 27, 2020 | 11.68 | 11.68 | 11.44 | 11.54 | 20,400 | +0.10(+0.87%) |
Nov 25, 2020 | 11.10 | 11.44 | 11.10 | 11.44 | 7,600 | +0.14(+1.24%) |
Nov 24, 2020 | 11.86 | 11.87 | 11.10 | 11.30 | 22,316 | -0.32(-2.75%) |
Nov 23, 2020 | 11.78 | 12.15 | 11.61 | 11.62 | 15,836 | +0.02(+0.19%) |
Nov 20, 2020 | 11.56 | 11.87 | 11.55 | 11.60 | 10,800 | -0.16(-1.36%) |
Nov 19, 2020 | 11.79 | 11.79 | 11.54 | 11.76 | 8,256 | +0.13(+1.14%) |
Nov 18, 2020 | 11.92 | 11.92 | 11.48 | 11.62 | 8,952 | -0.12(-1.06%) |
Nov 17, 2020 | 11.75 | 12.13 | 11.75 | 11.75 | 8,436 | -0.23(-1.90%) |
Nov 16, 2020 | 12.00 | 12.12 | 11.98 | 11.98 | 11,824 | +0.14(+1.16%) |
Nov 13, 2020 | 11.50 | 12.20 | 11.44 | 11.84 | 12,000 | +0.68(+6.09%) |
Nov 12, 2020 | 11.37 | 11.37 | 11.16 | 11.16 | 5,188 | -0.27(-2.32%) |
Nov 11, 2020 | 11.54 | 11.56 | 11.43 | 11.43 | 15,220 | -0.13(-1.17%) |
Nov 10, 2020 | 11.75 | 11.88 | 11.54 | 11.56 | 35,148 | -0.21(-1.74%) |
Nov 09, 2020 | 11.70 | 11.94 | 11.18 | 11.77 | 25,116 | +0.36(+3.18%) |
Nov 06, 2020 | 11.65 | 12.00 | 11.37 | 11.40 | 39,200 | -0.58(-4.84%) |
Nov 05, 2020 | 11.63 | 12.07 | 11.53 | 11.98 | 56,716 | +0.61(+5.34%) |
Nov 04, 2020 | 11.08 | 11.84 | 10.84 | 11.38 | 37,452 | +0.19(+1.68%) |
Nov 03, 2020 | 10.47 | 11.22 | 10.35 | 11.19 | 62,636 | +0.94(+9.20%) |
Nov 02, 2020 | 9.998 | 10.25 | 9.998 | 10.24 | 15,640 | +0.34(+3.48%) |
Oct 30, 2020 | 9.775 | 10.06 | 9.625 | 9.900 | 24,800 | -0.22(-2.17%) |
Oct 29, 2020 | 9.748 | 10.12 | 9.748 | 10.12 | 14,512 | +0.54(+5.66%) |
Oct 28, 2020 | 10.18 | 10.39 | 9.578 | 9.578 | 81,348 | -1.35(-12.33%) |
Oct 27, 2020 | 12.11 | 12.11 | 10.52 | 10.93 | 43,264 | -1.55(-12.41%) |
Oct 26, 2020 | 12.03 | 12.47 | 11.88 | 12.47 | 5,724 | +0.26(+2.11%) |
Oct 23, 2020 | 11.64 | 12.31 | 11.64 | 12.21 | 4,800 | +0.14(+1.14%) |
Oct 22, 2020 | 11.59 | 12.28 | 11.00 | 12.08 | 23,224 | +0.53(+4.57%) |
Oct 21, 2020 | 11.24 | 12.35 | 11.23 | 11.55 | 14,760 | +0.38(+3.36%) |
Oct 20, 2020 | 10.53 | 11.18 | 10.53 | 11.18 | 7,916 | +0.62(+5.87%) |
Oct 19, 2020 | 11.00 | 11.00 | 10.55 | 10.55 | 26,420 | -0.23(-2.16%) |
Oct 16, 2020 | 10.88 | 11.00 | 10.79 | 10.79 | 12,400 | -0.34(-3.03%) |
Oct 15, 2020 | 10.88 | 11.12 | 10.16 | 11.12 | 11,256 | +0.13(+1.16%) |
Oct 14, 2020 | 10.75 | 11.07 | 10.75 | 11.00 | 8,464 | +0.35(+3.29%) |
Oct 13, 2020 | 10.90 | 11.25 | 10.65 | 10.65 | 10,040 | +0.07(+0.69%) |
Oct 12, 2020 | 10.48 | 10.92 | 10.48 | 10.57 | 9,644 | +0.07(+0.71%) |
Oct 09, 2020 | 10.50 | 10.90 | 10.50 | 10.50 | 6,800 | +0.10(+0.96%) |
Oct 08, 2020 | 10.75 | 11.25 | 9.988 | 10.40 | 21,744 | -0.41(-3.82%) |
Oct 07, 2020 | 9.674 | 10.81 | 9.674 | 10.81 | 17,396 | +1.39(+14.81%) |
Oct 06, 2020 | 9.463 | 9.625 | 8.855 | 9.418 | 27,700 | +0.03(+0.32%) |
Oct 05, 2020 | 9.635 | 9.662 | 9.369 | 9.387 | 11,444 | -0.30(-3.10%) |
Oct 02, 2020 | 9.262 | 9.725 | 9.262 | 9.688 | 17,200 | +0.41(+4.39%) |