Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.26 | 17.34 | 16.59 | 16.71 | 1,599,287 | -0.53(-3.07%) |
Sep 29, 2021 | 17.38 | 17.45 | 17.10 | 17.24 | 1,238,542 | +0.04(+0.23%) |
Sep 28, 2021 | 17.06 | 17.25 | 16.76 | 17.20 | 852,843 | +0.10(+0.58%) |
Sep 27, 2021 | 16.23 | 17.12 | 16.21 | 17.10 | 1,001,828 | +0.92(+5.69%) |
Sep 24, 2021 | 16.48 | 16.51 | 16.08 | 16.18 | 472,153 | -0.29(-1.76%) |
Sep 23, 2021 | 16.73 | 16.73 | 16.42 | 16.47 | 508,984 | -0.04(-0.24%) |
Sep 22, 2021 | 16.36 | 16.56 | 16.12 | 16.51 | 606,857 | +0.27(+1.66%) |
Sep 21, 2021 | 15.97 | 16.29 | 15.82 | 16.24 | 688,059 | +0.37(+2.33%) |
Sep 20, 2021 | 15.49 | 16.00 | 15.29 | 15.87 | 891,360 | +0.22(+1.41%) |
Sep 17, 2021 | 15.20 | 15.68 | 15.08 | 15.65 | 4,069,243 | +0.41(+2.69%) |
Sep 16, 2021 | 15.03 | 15.30 | 14.89 | 15.24 | 490,551 | +0.21(+1.40%) |
Sep 15, 2021 | 15.11 | 15.17 | 14.96 | 15.03 | 687,145 | -0.05(-0.33%) |
Sep 14, 2021 | 15.27 | 15.27 | 14.87 | 15.08 | 714,113 | -0.14(-0.92%) |
Sep 13, 2021 | 15.58 | 15.58 | 15.21 | 15.22 | 458,441 | -0.31(-2.00%) |
Sep 10, 2021 | 15.69 | 15.77 | 15.48 | 15.53 | 463,339 | -0.17(-1.08%) |
Sep 09, 2021 | 15.88 | 15.92 | 15.66 | 15.70 | 989,742 | -0.10(-0.63%) |
Sep 08, 2021 | 15.39 | 15.84 | 15.25 | 15.80 | 783,846 | +0.41(+2.66%) |
Sep 07, 2021 | 15.25 | 15.58 | 15.23 | 15.39 | 782,501 | +0.03(+0.20%) |
Sep 03, 2021 | 15.47 | 15.54 | 15.11 | 15.36 | 723,896 | -0.14(-0.90%) |
Sep 02, 2021 | 15.35 | 15.64 | 15.30 | 15.50 | 741,614 | +0.19(+1.24%) |
Sep 01, 2021 | 15.26 | 15.38 | 15.05 | 15.31 | 837,966 | +0.05(+0.33%) |
Aug 31, 2021 | 15.29 | 15.34 | 14.81 | 15.26 | 2,628,476 | -0.08(-0.52%) |
Aug 30, 2021 | 14.63 | 15.38 | 14.63 | 15.34 | 938,342 | +0.66(+4.50%) |
Aug 27, 2021 | 14.53 | 14.81 | 14.44 | 14.68 | 635,946 | +0.15(+1.03%) |
Aug 26, 2021 | 14.95 | 15.03 | 14.50 | 14.53 | 1,131,665 | -0.36(-2.42%) |
Aug 25, 2021 | 15.54 | 15.54 | 14.83 | 14.89 | 1,740,636 | -0.73(-4.67%) |
Aug 24, 2021 | 15.62 | 15.96 | 15.46 | 15.62 | 845,953 | -0.02(-0.13%) |
Aug 23, 2021 | 16.31 | 16.37 | 15.41 | 15.64 | 1,210,920 | -0.30(-1.88%) |
Aug 20, 2021 | 15.99 | 16.07 | 15.81 | 15.94 | 1,441,223 | -0.09(-0.56%) |
Aug 19, 2021 | 16.02 | 16.19 | 15.90 | 16.03 | 604,651 | -0.12(-0.74%) |
Aug 18, 2021 | 16.56 | 16.72 | 16.05 | 16.15 | 652,343 | -0.36(-2.18%) |
Aug 17, 2021 | 16.25 | 16.57 | 16.25 | 16.51 | 527,243 | +0.16(+0.98%) |
Aug 16, 2021 | 16.41 | 16.49 | 16.06 | 16.35 | 478,247 | -0.04(-0.24%) |
Aug 13, 2021 | 15.90 | 16.52 | 15.73 | 16.39 | 862,793 | +0.56(+3.54%) |
Aug 12, 2021 | 15.34 | 15.86 | 15.30 | 15.83 | 651,232 | +0.57(+3.74%) |
Aug 11, 2021 | 15.24 | 15.29 | 15.02 | 15.26 | 316,817 | +0.10(+0.66%) |
Aug 10, 2021 | 15.15 | 15.21 | 14.92 | 15.16 | 399,019 | +0.00(+0.00%) |
Aug 09, 2021 | 15.41 | 15.52 | 15.08 | 15.16 | 490,820 | -0.26(-1.69%) |
Aug 06, 2021 | 15.44 | 15.52 | 15.16 | 15.42 | 371,731 | -0.02(-0.13%) |
Aug 05, 2021 | 15.10 | 15.47 | 15.03 | 15.44 | 605,758 | +0.32(+2.15%) |
Aug 04, 2021 | 15.11 | 15.25 | 14.91 | 15.12 | 601,004 | -0.07(-0.49%) |
Aug 03, 2021 | 14.68 | 15.20 | 14.63 | 15.19 | 888,151 | +0.58(+3.97%) |
Aug 02, 2021 | 14.06 | 14.69 | 14.06 | 14.61 | 949,462 | +0.43(+3.03%) |
Jul 30, 2021 | 14.02 | 14.22 | 13.67 | 14.18 | 680,305 | +0.08(+0.57%) |
Jul 29, 2021 | 13.90 | 14.42 | 13.78 | 14.10 | 788,673 | +0.46(+3.37%) |
Jul 28, 2021 | 13.26 | 13.73 | 13.13 | 13.64 | 383,194 | +0.38(+2.87%) |
Jul 27, 2021 | 13.11 | 13.30 | 13.02 | 13.26 | 268,042 | +0.08(+0.61%) |
Jul 26, 2021 | 13.41 | 13.46 | 13.15 | 13.18 | 382,969 | -0.18(-1.35%) |
Jul 23, 2021 | 13.45 | 13.53 | 13.35 | 13.36 | 242,658 | -0.05(-0.37%) |
Jul 22, 2021 | 13.42 | 13.48 | 13.31 | 13.41 | 338,604 | -0.05(-0.37%) |
Jul 21, 2021 | 13.33 | 13.49 | 13.24 | 13.46 | 322,251 | +0.13(+0.98%) |
Jul 20, 2021 | 13.36 | 13.52 | 13.21 | 13.33 | 463,043 | +0.03(+0.23%) |
Jul 19, 2021 | 12.98 | 13.32 | 12.91 | 13.30 | 546,618 | +0.24(+1.84%) |
Jul 16, 2021 | 13.09 | 13.20 | 13.02 | 13.06 | 514,504 | -0.03(-0.23%) |
Jul 15, 2021 | 13.13 | 13.20 | 12.96 | 13.09 | 449,080 | -0.06(-0.46%) |
Jul 14, 2021 | 13.21 | 13.32 | 13.03 | 13.15 | 564,827 | -0.07(-0.53%) |
Jul 13, 2021 | 13.22 | 13.44 | 13.10 | 13.22 | 485,132 | +0.01(+0.08%) |
Jul 12, 2021 | 13.38 | 13.38 | 13.12 | 13.21 | 438,488 | -0.25(-1.86%) |
Jul 09, 2021 | 13.63 | 13.73 | 13.44 | 13.46 | 393,798 | -0.09(-0.66%) |
Jul 08, 2021 | 13.44 | 13.65 | 13.34 | 13.55 | 434,190 | -0.02(-0.15%) |
Jul 07, 2021 | 13.66 | 13.70 | 13.23 | 13.57 | 598,112 | -0.11(-0.80%) |
Jul 06, 2021 | 13.64 | 13.70 | 13.32 | 13.68 | 320,220 | +0.04(+0.29%) |
Jul 02, 2021 | 13.67 | 13.70 | 13.32 | 13.64 | 278,212 | -0.06(-0.44%) |
Jul 01, 2021 | 13.41 | 13.78 | 13.37 | 13.70 | 542,488 | +0.29(+2.16%) |
Jun 30, 2021 | 13.30 | 13.51 | 13.22 | 13.41 | 891,690 | +0.11(+0.83%) |
Jun 29, 2021 | 13.41 | 13.54 | 13.18 | 13.30 | 440,908 | -0.11(-0.82%) |
Jun 28, 2021 | 13.54 | 13.54 | 13.26 | 13.41 | 549,881 | -0.09(-0.67%) |
Jun 25, 2021 | 13.46 | 13.55 | 13.25 | 13.50 | 2,675,969 | +0.04(+0.30%) |
Jun 24, 2021 | 13.12 | 13.56 | 13.12 | 13.46 | 396,374 | +0.21(+1.58%) |
Jun 23, 2021 | 13.45 | 13.59 | 13.17 | 13.25 | 449,851 | -0.15(-1.12%) |
Jun 22, 2021 | 13.41 | 13.52 | 13.22 | 13.40 | 574,192 | -0.02(-0.15%) |
Jun 21, 2021 | 13.40 | 13.45 | 13.03 | 13.42 | 524,717 | +0.09(+0.68%) |
Jun 18, 2021 | 12.85 | 13.42 | 12.74 | 13.33 | 2,460,200 | +0.37(+2.85%) |
Jun 17, 2021 | 13.00 | 13.01 | 12.63 | 12.96 | 561,942 | +0.03(+0.23%) |
Jun 16, 2021 | 12.64 | 13.00 | 12.57 | 12.93 | 805,357 | +0.22(+1.73%) |
Jun 15, 2021 | 12.84 | 12.84 | 12.62 | 12.71 | 507,140 | -0.07(-0.55%) |
Jun 14, 2021 | 12.65 | 12.86 | 12.62 | 12.78 | 693,866 | +0.18(+1.43%) |
Jun 11, 2021 | 12.45 | 12.68 | 12.40 | 12.60 | 798,069 | +0.18(+1.45%) |
Jun 10, 2021 | 12.42 | 12.52 | 12.14 | 12.42 | 1,183,954 | +0.01(+0.08%) |
Jun 09, 2021 | 12.51 | 12.58 | 12.29 | 12.41 | 626,432 | -0.10(-0.80%) |
Jun 08, 2021 | 12.77 | 12.82 | 12.46 | 12.51 | 728,986 | -0.25(-1.96%) |
Jun 07, 2021 | 12.98 | 13.07 | 12.73 | 12.76 | 785,899 | -0.22(-1.69%) |
Jun 04, 2021 | 13.31 | 13.34 | 12.97 | 12.98 | 613,942 | -0.24(-1.82%) |
Jun 03, 2021 | 13.32 | 13.40 | 13.06 | 13.22 | 593,294 | -0.09(-0.68%) |
Jun 02, 2021 | 13.72 | 13.72 | 13.06 | 13.31 | 762,024 | -0.20(-1.48%) |
Jun 01, 2021 | 13.50 | 13.54 | 13.16 | 13.51 | 700,671 | +0.06(+0.45%) |
May 28, 2021 | 13.60 | 13.72 | 13.36 | 13.45 | 662,044 | -0.13(-0.96%) |
May 27, 2021 | 13.96 | 13.96 | 13.31 | 13.58 | 659,063 | -0.38(-2.72%) |
May 26, 2021 | 13.27 | 13.97 | 13.27 | 13.96 | 1,204,718 | +1.02(+7.88%) |
May 25, 2021 | 13.49 | 13.54 | 12.89 | 12.94 | 818,703 | -0.60(-4.43%) |
May 24, 2021 | 13.20 | 13.54 | 12.90 | 13.54 | 1,248,304 | +0.37(+2.81%) |
May 21, 2021 | 13.40 | 13.42 | 12.95 | 13.17 | 989,661 | -0.15(-1.13%) |
May 20, 2021 | 12.25 | 13.33 | 11.90 | 13.32 | 1,678,155 | +1.03(+8.38%) |
May 19, 2021 | 12.64 | 12.64 | 12.27 | 12.29 | 442,413 | -0.36(-2.85%) |
May 18, 2021 | 12.74 | 12.78 | 12.58 | 12.65 | 398,354 | -0.12(-0.94%) |
May 17, 2021 | 12.83 | 13.10 | 12.63 | 12.77 | 597,775 | -0.10(-0.78%) |
May 14, 2021 | 12.79 | 12.89 | 12.73 | 12.87 | 489,148 | +0.12(+0.94%) |
May 13, 2021 | 12.34 | 12.78 | 12.34 | 12.75 | 595,236 | +0.38(+3.07%) |
May 12, 2021 | 12.11 | 12.43 | 12.06 | 12.37 | 557,630 | +0.24(+1.98%) |
May 11, 2021 | 11.65 | 12.15 | 11.64 | 12.13 | 410,523 | +0.36(+3.06%) |
May 10, 2021 | 11.75 | 11.91 | 11.68 | 11.77 | 447,234 | +0.04(+0.34%) |
May 07, 2021 | 11.47 | 11.79 | 11.45 | 11.73 | 847,979 | +0.21(+1.82%) |
May 06, 2021 | 11.58 | 11.63 | 11.44 | 11.52 | 396,004 | -0.02(-0.17%) |
May 05, 2021 | 11.74 | 11.76 | 11.52 | 11.54 | 292,049 | -0.12(-1.03%) |
May 04, 2021 | 11.65 | 11.68 | 11.50 | 11.66 | 331,524 | +0.01(+0.09%) |
May 03, 2021 | 11.58 | 11.66 | 11.50 | 11.65 | 486,868 | +0.20(+1.75%) |
Apr 30, 2021 | 11.61 | 11.66 | 11.15 | 11.45 | 1,121,300 | -0.22(-1.89%) |
Apr 29, 2021 | 11.78 | 11.89 | 11.59 | 11.67 | 431,221 | +0.08(+0.69%) |
Apr 28, 2021 | 11.53 | 11.66 | 11.35 | 11.59 | 625,525 | +0.02(+0.17%) |
Apr 27, 2021 | 11.79 | 11.89 | 11.55 | 11.57 | 359,570 | -0.23(-1.95%) |
Apr 26, 2021 | 11.68 | 11.89 | 11.52 | 11.80 | 1,131,297 | +0.10(+0.85%) |
Apr 23, 2021 | 12.08 | 12.08 | 11.61 | 11.70 | 902,000 | -0.32(-2.66%) |
Apr 22, 2021 | 12.14 | 12.21 | 11.95 | 12.02 | 241,979 | -0.07(-0.58%) |
Apr 21, 2021 | 11.99 | 12.14 | 11.94 | 12.09 | 261,461 | +0.11(+0.92%) |
Apr 20, 2021 | 11.84 | 12.06 | 11.75 | 11.98 | 392,549 | +0.09(+0.76%) |
Apr 19, 2021 | 11.90 | 11.96 | 11.63 | 11.89 | 287,056 | -0.01(-0.08%) |
Apr 16, 2021 | 11.97 | 11.97 | 11.62 | 11.90 | 294,000 | +0.01(+0.08%) |
Apr 15, 2021 | 11.85 | 12.01 | 11.77 | 11.89 | 250,375 | +0.14(+1.19%) |
Apr 14, 2021 | 11.62 | 11.78 | 11.51 | 11.75 | 361,155 | +0.12(+1.03%) |
Apr 13, 2021 | 11.69 | 11.84 | 11.59 | 11.63 | 383,455 | -0.04(-0.34%) |
Apr 12, 2021 | 11.71 | 11.82 | 11.53 | 11.67 | 414,147 | -0.03(-0.26%) |
Apr 09, 2021 | 11.81 | 12.00 | 11.39 | 11.70 | 738,800 | -0.19(-1.56%) |
Apr 08, 2021 | 12.40 | 12.44 | 11.86 | 11.88 | 1,103,638 | -0.45(-3.61%) |
Apr 07, 2021 | 12.29 | 12.47 | 12.20 | 12.33 | 422,763 | +0.03(+0.24%) |
Apr 06, 2021 | 12.36 | 12.43 | 12.24 | 12.30 | 338,681 | +0.00(+0.00%) |
Apr 05, 2021 | 12.08 | 12.34 | 11.99 | 12.30 | 503,415 | +0.34(+2.84%) |
Apr 01, 2021 | 12.00 | 12.04 | 11.83 | 11.96 | 283,000 | +0.01(+0.08%) |
Mar 31, 2021 | 11.86 | 12.11 | 11.86 | 11.95 | 533,846 | +0.06(+0.50%) |
Mar 30, 2021 | 12.10 | 12.86 | 11.84 | 11.89 | 831,161 | -0.24(-1.98%) |
Mar 29, 2021 | 11.91 | 12.35 | 11.91 | 12.13 | 788,651 | +0.22(+1.85%) |
Mar 26, 2021 | 11.77 | 12.03 | 11.73 | 11.91 | 275,400 | +0.23(+1.97%) |
Mar 25, 2021 | 11.61 | 11.77 | 11.52 | 11.68 | 320,828 | +0.06(+0.52%) |
Mar 24, 2021 | 11.87 | 12.00 | 11.60 | 11.62 | 437,578 | -0.25(-2.11%) |
Mar 23, 2021 | 12.26 | 12.28 | 11.86 | 11.87 | 605,841 | -0.48(-3.89%) |
Mar 22, 2021 | 12.30 | 12.44 | 12.20 | 12.35 | 353,325 | +0.09(+0.73%) |
Mar 19, 2021 | 11.84 | 12.30 | 11.84 | 12.26 | 1,095,400 | +0.42(+3.55%) |
Mar 18, 2021 | 12.20 | 12.26 | 11.79 | 11.84 | 419,427 | -0.43(-3.50%) |
Mar 17, 2021 | 12.04 | 12.28 | 11.92 | 12.27 | 376,315 | +0.27(+2.25%) |
Mar 16, 2021 | 12.05 | 12.10 | 11.93 | 12.00 | 517,282 | -0.08(-0.66%) |
Mar 15, 2021 | 11.98 | 12.09 | 11.84 | 12.08 | 266,825 | +0.04(+0.33%) |
Mar 12, 2021 | 11.91 | 12.08 | 11.66 | 12.04 | 470,600 | +0.19(+1.60%) |
Mar 11, 2021 | 11.85 | 11.96 | 11.72 | 11.85 | 371,071 | +0.08(+0.68%) |
Mar 10, 2021 | 11.67 | 11.80 | 11.55 | 11.77 | 476,658 | +0.14(+1.20%) |
Mar 09, 2021 | 11.74 | 12.10 | 11.61 | 11.63 | 1,253,955 | -0.07(-0.60%) |
Mar 08, 2021 | 11.52 | 11.81 | 11.40 | 11.70 | 426,749 | +0.19(+1.65%) |
Mar 05, 2021 | 11.21 | 11.52 | 10.92 | 11.51 | 594,700 | +0.45(+4.07%) |
Mar 04, 2021 | 11.06 | 11.25 | 10.93 | 11.06 | 522,180 | -0.01(-0.09%) |
Mar 03, 2021 | 11.14 | 11.22 | 11.05 | 11.07 | 359,421 | -0.15(-1.34%) |
Mar 02, 2021 | 11.36 | 11.46 | 11.22 | 11.22 | 541,765 | -0.18(-1.58%) |
Mar 01, 2021 | 11.58 | 11.63 | 11.38 | 11.40 | 914,070 | -0.03(-0.26%) |
Feb 26, 2021 | 11.66 | 11.78 | 11.42 | 11.43 | 677,000 | -0.19(-1.64%) |
Feb 25, 2021 | 11.83 | 11.96 | 11.51 | 11.62 | 629,964 | -0.18(-1.53%) |
Feb 24, 2021 | 11.54 | 12.05 | 11.54 | 11.80 | 789,071 | +0.33(+2.88%) |
Feb 23, 2021 | 11.55 | 11.61 | 11.36 | 11.47 | 1,137,614 | -0.11(-0.95%) |
Feb 22, 2021 | 11.70 | 11.78 | 11.48 | 11.58 | 544,120 | -0.16(-1.36%) |
Feb 19, 2021 | 11.75 | 11.87 | 11.66 | 11.74 | 553,900 | +0.01(+0.09%) |
Feb 18, 2021 | 11.88 | 11.96 | 11.61 | 11.73 | 815,770 | -0.15(-1.26%) |
Feb 17, 2021 | 12.07 | 12.12 | 11.83 | 11.88 | 534,787 | -0.11(-0.92%) |
Feb 16, 2021 | 12.11 | 12.21 | 11.90 | 11.99 | 961,167 | -0.11(-0.91%) |
Feb 12, 2021 | 12.32 | 12.32 | 12.02 | 12.10 | 474,900 | -0.11(-0.90%) |
Feb 11, 2021 | 12.67 | 12.90 | 12.21 | 12.21 | 638,318 | -0.49(-3.86%) |
Feb 10, 2021 | 12.27 | 12.72 | 12.07 | 12.70 | 702,857 | +0.42(+3.42%) |
Feb 09, 2021 | 12.57 | 12.60 | 12.25 | 12.28 | 473,888 | -0.29(-2.31%) |
Feb 08, 2021 | 12.50 | 12.62 | 12.35 | 12.57 | 514,217 | +0.14(+1.13%) |
Feb 05, 2021 | 12.55 | 12.78 | 12.25 | 12.43 | 391,300 | -0.10(-0.80%) |
Feb 04, 2021 | 12.56 | 12.80 | 12.17 | 12.53 | 554,953 | +0.08(+0.64%) |
Feb 03, 2021 | 12.35 | 12.62 | 12.11 | 12.45 | 595,309 | +0.04(+0.32%) |
Feb 02, 2021 | 12.36 | 12.55 | 12.27 | 12.41 | 304,222 | +0.09(+0.73%) |
Feb 01, 2021 | 12.10 | 12.39 | 11.98 | 12.32 | 335,239 | +0.31(+2.58%) |
Jan 29, 2021 | 12.11 | 12.26 | 11.95 | 12.01 | 669,900 | -0.10(-0.83%) |
Jan 28, 2021 | 12.23 | 12.43 | 12.05 | 12.11 | 370,670 | -0.10(-0.82%) |
Jan 27, 2021 | 12.38 | 12.64 | 12.11 | 12.21 | 554,021 | -0.30(-2.40%) |
Jan 26, 2021 | 12.38 | 12.68 | 12.35 | 12.51 | 369,247 | +0.21(+1.71%) |
Jan 25, 2021 | 12.29 | 12.33 | 12.14 | 12.30 | 342,462 | -0.04(-0.32%) |
Jan 22, 2021 | 12.18 | 12.36 | 11.97 | 12.34 | 422,000 | +0.03(+0.24%) |
Jan 21, 2021 | 12.67 | 12.67 | 12.12 | 12.31 | 526,048 | -0.31(-2.46%) |
Jan 20, 2021 | 12.70 | 12.85 | 12.57 | 12.62 | 897,416 | -0.11(-0.86%) |
Jan 19, 2021 | 12.75 | 12.89 | 12.54 | 12.73 | 460,425 | +0.01(+0.08%) |
Jan 15, 2021 | 12.83 | 13.03 | 12.61 | 12.72 | 412,300 | -0.15(-1.17%) |
Jan 14, 2021 | 12.30 | 12.93 | 12.25 | 12.87 | 389,140 | +0.63(+5.15%) |
Jan 13, 2021 | 12.29 | 12.55 | 12.14 | 12.24 | 579,743 | -0.10(-0.81%) |
Jan 12, 2021 | 12.63 | 12.66 | 12.32 | 12.34 | 375,521 | -0.22(-1.75%) |
Jan 11, 2021 | 12.97 | 12.97 | 12.46 | 12.56 | 398,197 | -0.31(-2.41%) |
Jan 08, 2021 | 12.75 | 13.06 | 12.66 | 12.87 | 391,400 | +0.06(+0.47%) |
Jan 07, 2021 | 12.87 | 12.90 | 12.68 | 12.81 | 504,925 | +0.08(+0.63%) |
Jan 06, 2021 | 12.54 | 12.77 | 12.52 | 12.73 | 625,670 | +0.22(+1.76%) |
Jan 05, 2021 | 12.56 | 12.64 | 12.28 | 12.51 | 374,231 | +0.03(+0.24%) |
Jan 04, 2021 | 12.39 | 12.59 | 12.25 | 12.48 | 927,751 | +0.09(+0.73%) |
Dec 31, 2020 | 12.39 | 12.39 | 12.39 | 443,869 | +0.16(+1.27%) | |
Dec 30, 2020 | 12.25 | 12.47 | 12.15 | 12.23 | 443,869 | -0.02(-0.12%) |
Dec 29, 2020 | 12.29 | 12.30 | 12.10 | 12.25 | 362,628 | +0.01(+0.08%) |
Dec 28, 2020 | 12.52 | 12.57 | 12.22 | 12.24 | 708,597 | -0.10(-0.81%) |
Dec 24, 2020 | 11.95 | 12.46 | 11.95 | 12.34 | 197,300 | +0.40(+3.35%) |
Dec 23, 2020 | 12.08 | 12.12 | 11.88 | 11.94 | 637,493 | -0.13(-1.08%) |
Dec 22, 2020 | 11.97 | 12.09 | 11.90 | 12.07 | 514,408 | +0.08(+0.67%) |
Dec 21, 2020 | 12.29 | 12.37 | 11.96 | 11.99 | 913,403 | -0.49(-3.93%) |
Dec 18, 2020 | 12.25 | 12.49 | 12.04 | 12.48 | 1,778,300 | +0.23(+1.88%) |
Dec 17, 2020 | 12.12 | 12.28 | 11.86 | 12.25 | 1,134,724 | +0.14(+1.16%) |
Dec 16, 2020 | 11.76 | 12.18 | 11.56 | 12.11 | 1,568,990 | +0.30(+2.58%) |
Dec 15, 2020 | 11.46 | 11.85 | 11.31 | 11.80 | 1,487,789 | +0.42(+3.73%) |
Dec 14, 2020 | 10.39 | 11.45 | 10.39 | 11.38 | 1,703,961 | +1.09(+10.59%) |
Dec 11, 2020 | 10.34 | 10.45 | 10.18 | 10.29 | 331,500 | -0.07(-0.68%) |
Dec 10, 2020 | 10.34 | 10.45 | 10.25 | 10.36 | 704,388 | -0.05(-0.48%) |
Dec 09, 2020 | 10.72 | 10.82 | 10.35 | 10.41 | 754,362 | -0.27(-2.53%) |
Dec 08, 2020 | 10.53 | 10.70 | 10.51 | 10.68 | 386,279 | +0.06(+0.56%) |
Dec 07, 2020 | 10.51 | 10.82 | 10.42 | 10.62 | 466,618 | +0.11(+1.05%) |
Dec 04, 2020 | 10.51 | 10.67 | 10.41 | 10.51 | 696,100 | +0.09(+0.86%) |
Dec 03, 2020 | 10.47 | 10.54 | 10.33 | 10.42 | 244,304 | -0.03(-0.24%) |
Dec 02, 2020 | 10.61 | 10.68 | 10.36 | 10.45 | 469,740 | -0.15(-1.46%) |
Dec 01, 2020 | 10.59 | 10.66 | 10.43 | 10.60 | 573,323 | +0.14(+1.39%) |
Nov 30, 2020 | 10.85 | 10.91 | 10.42 | 10.46 | 875,288 | -0.39(-3.64%) |
Nov 27, 2020 | 10.55 | 10.94 | 10.47 | 10.85 | 193,600 | +0.29(+2.75%) |
Nov 25, 2020 | 10.73 | 10.77 | 10.48 | 10.56 | 378,300 | -0.23(-2.13%) |
Nov 24, 2020 | 10.79 | 10.96 | 10.58 | 10.79 | 465,729 | +0.10(+0.94%) |
Nov 23, 2020 | 10.95 | 11.06 | 10.58 | 10.69 | 1,388,266 | -0.26(-2.37%) |
Nov 20, 2020 | 11.14 | 11.16 | 10.87 | 10.95 | 597,300 | -0.23(-2.06%) |
Nov 19, 2020 | 11.10 | 11.19 | 10.96 | 11.18 | 527,436 | +0.12(+1.08%) |
Nov 18, 2020 | 11.13 | 11.23 | 10.94 | 11.06 | 636,706 | +0.03(+0.27%) |
Nov 17, 2020 | 10.80 | 11.14 | 10.74 | 11.03 | 1,002,025 | +0.16(+1.52%) |
Nov 16, 2020 | 11.23 | 11.23 | 10.60 | 10.87 | 767,704 | -0.16(-1.50%) |
Nov 13, 2020 | 10.88 | 11.05 | 10.76 | 11.03 | 418,700 | +0.28(+2.60%) |
Nov 12, 2020 | 10.75 | 10.83 | 10.52 | 10.75 | 402,066 | -0.08(-0.74%) |
Nov 11, 2020 | 10.82 | 10.90 | 10.67 | 10.83 | 434,706 | +0.18(+1.69%) |
Nov 10, 2020 | 10.58 | 10.73 | 10.40 | 10.65 | 746,785 | +0.13(+1.24%) |
Nov 09, 2020 | 10.66 | 10.87 | 10.40 | 10.52 | 543,991 | +0.34(+3.34%) |
Nov 06, 2020 | 10.56 | 10.57 | 10.15 | 10.18 | 408,000 | -0.37(-3.51%) |
Nov 05, 2020 | 10.56 | 10.64 | 10.31 | 10.55 | 630,676 | +0.05(+0.48%) |
Nov 04, 2020 | 10.23 | 10.71 | 10.20 | 10.50 | 886,005 | +0.37(+3.65%) |
Nov 03, 2020 | 10.33 | 10.43 | 10.10 | 10.13 | 808,099 | -0.12(-1.17%) |
Nov 02, 2020 | 10.93 | 11.00 | 10.19 | 10.25 | 995,639 | -0.56(-5.18%) |
Oct 30, 2020 | 10.64 | 10.84 | 10.46 | 10.81 | 837,600 | +0.09(+0.84%) |
Oct 29, 2020 | 9.380 | 10.78 | 9.220 | 10.72 | 2,017,962 | +1.39(+14.90%) |
Oct 28, 2020 | 9.550 | 9.570 | 9.210 | 9.330 | 1,362,133 | -0.30(-3.12%) |
Oct 27, 2020 | 9.760 | 9.780 | 9.610 | 9.630 | 1,124,801 | -0.19(-1.93%) |
Oct 26, 2020 | 10.15 | 10.25 | 9.730 | 9.820 | 666,919 | -0.41(-4.01%) |
Oct 23, 2020 | 10.16 | 10.26 | 10.11 | 10.23 | 615,700 | +0.10(+0.99%) |
Oct 22, 2020 | 9.730 | 10.16 | 9.650 | 10.13 | 1,041,857 | +0.39(+4.00%) |
Oct 21, 2020 | 9.840 | 9.980 | 9.710 | 9.740 | 1,066,112 | -0.16(-1.62%) |
Oct 20, 2020 | 9.930 | 10.06 | 9.720 | 9.900 | 712,620 | +0.06(+0.61%) |
Oct 19, 2020 | 10.00 | 10.08 | 9.820 | 9.840 | 543,815 | -0.10(-1.01%) |
Oct 16, 2020 | 9.970 | 10.05 | 9.890 | 9.940 | 573,800 | -0.05(-0.50%) |
Oct 15, 2020 | 10.36 | 10.37 | 9.950 | 9.990 | 639,539 | -0.52(-4.95%) |
Oct 14, 2020 | 10.80 | 10.91 | 10.42 | 10.51 | 819,933 | -0.27(-2.50%) |
Oct 13, 2020 | 10.58 | 10.80 | 10.44 | 10.78 | 509,145 | +0.16(+1.51%) |
Oct 12, 2020 | 10.42 | 10.62 | 10.41 | 10.62 | 618,274 | +0.20(+1.92%) |
Oct 09, 2020 | 10.60 | 10.70 | 10.40 | 10.42 | 250,600 | -0.15(-1.42%) |
Oct 08, 2020 | 10.51 | 10.71 | 10.36 | 10.57 | 319,720 | +0.18(+1.73%) |
Oct 07, 2020 | 10.27 | 10.48 | 10.15 | 10.39 | 826,871 | +0.14(+1.37%) |
Oct 06, 2020 | 10.58 | 10.71 | 10.24 | 10.25 | 433,733 | -0.27(-2.57%) |
Oct 05, 2020 | 10.31 | 10.61 | 10.29 | 10.52 | 472,570 | +0.30(+2.94%) |
Oct 02, 2020 | 10.14 | 10.36 | 10.08 | 10.22 | 545,000 | -0.05(-0.49%) |