Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.73 | 18.88 | 18.49 | 18.57 | 967,591 | -0.14(-0.77%) |
Aug 30, 2021 | 18.57 | 18.76 | 18.38 | 18.72 | 961,582 | +0.21(+1.14%) |
Aug 27, 2021 | 18.08 | 18.56 | 18.03 | 18.51 | 826,000 | +0.50(+2.77%) |
Aug 26, 2021 | 17.99 | 18.12 | 17.90 | 18.01 | 587,161 | +0.08(+0.47%) |
Aug 25, 2021 | 17.90 | 18.07 | 17.73 | 17.92 | 553,770 | -0.01(-0.05%) |
Aug 24, 2021 | 18.02 | 18.03 | 17.84 | 17.93 | 465,911 | -0.03(-0.19%) |
Aug 23, 2021 | 18.09 | 18.12 | 17.97 | 17.97 | 684,275 | +0.01(+0.05%) |
Aug 20, 2021 | 17.66 | 18.01 | 17.57 | 17.96 | 474,586 | +0.26(+1.48%) |
Aug 19, 2021 | 17.59 | 17.72 | 17.47 | 17.70 | 526,722 | -0.02(-0.10%) |
Aug 18, 2021 | 17.74 | 17.85 | 17.65 | 17.71 | 454,213 | -0.03(-0.19%) |
Aug 17, 2021 | 17.76 | 17.91 | 17.66 | 17.75 | 394,852 | -0.16(-0.90%) |
Aug 16, 2021 | 18.01 | 18.16 | 17.85 | 17.91 | 507,695 | -0.13(-0.70%) |
Aug 13, 2021 | 18.04 | 18.07 | 17.88 | 18.03 | 348,793 | +0.03(+0.14%) |
Aug 12, 2021 | 17.89 | 18.08 | 17.78 | 18.01 | 350,389 | +0.07(+0.38%) |
Aug 11, 2021 | 17.99 | 17.99 | 17.80 | 17.94 | 582,370 | +0.19(+1.09%) |
Aug 10, 2021 | 17.69 | 17.92 | 17.69 | 17.75 | 588,234 | +0.03(+0.19%) |
Aug 09, 2021 | 17.45 | 17.74 | 17.23 | 17.71 | 885,610 | +0.14(+0.82%) |
Aug 06, 2021 | 17.78 | 17.78 | 17.43 | 17.57 | 347,619 | -0.08(-0.48%) |
Aug 05, 2021 | 16.99 | 17.80 | 16.98 | 17.65 | 660,074 | +0.73(+4.29%) |
Aug 04, 2021 | 16.95 | 17.23 | 16.91 | 16.93 | 564,603 | -0.19(-1.09%) |
Aug 03, 2021 | 16.85 | 17.12 | 16.77 | 17.11 | 630,719 | +0.24(+1.40%) |
Aug 02, 2021 | 17.10 | 17.47 | 16.80 | 16.88 | 625,984 | -0.18(-1.04%) |
Jul 30, 2021 | 16.94 | 17.29 | 16.94 | 17.05 | 541,081 | +0.12(+0.70%) |
Jul 29, 2021 | 17.01 | 17.14 | 16.89 | 16.94 | 366,765 | +0.10(+0.60%) |
Jul 28, 2021 | 16.86 | 17.01 | 16.68 | 16.83 | 237,921 | +0.05(+0.30%) |
Jul 27, 2021 | 16.80 | 16.98 | 16.73 | 16.78 | 510,584 | -0.08(-0.50%) |
Jul 26, 2021 | 16.71 | 16.90 | 16.67 | 16.87 | 344,465 | +0.24(+1.42%) |
Jul 23, 2021 | 16.64 | 16.72 | 16.50 | 16.63 | 326,097 | +0.13(+0.77%) |
Jul 22, 2021 | 16.70 | 16.78 | 16.37 | 16.50 | 309,510 | -0.33(-1.96%) |
Jul 21, 2021 | 16.81 | 16.99 | 16.76 | 16.83 | 484,616 | +0.15(+0.91%) |
Jul 20, 2021 | 16.03 | 16.85 | 16.02 | 16.68 | 619,682 | +0.67(+4.17%) |
Jul 19, 2021 | 16.42 | 16.45 | 15.84 | 16.01 | 575,116 | -0.68(-4.10%) |
Jul 16, 2021 | 16.91 | 17.00 | 16.63 | 16.70 | 641,365 | -0.06(-0.35%) |
Jul 15, 2021 | 16.62 | 16.82 | 16.58 | 16.76 | 312,519 | +0.09(+0.56%) |
Jul 14, 2021 | 16.65 | 16.78 | 16.59 | 16.67 | 213,986 | +0.03(+0.20%) |
Jul 13, 2021 | 17.01 | 17.01 | 16.61 | 16.63 | 267,801 | -0.45(-2.62%) |
Jul 12, 2021 | 16.83 | 17.11 | 16.68 | 17.08 | 378,713 | +0.22(+1.30%) |
Jul 09, 2021 | 16.65 | 16.88 | 16.65 | 16.86 | 386,350 | +0.39(+2.36%) |
Jul 08, 2021 | 16.56 | 16.76 | 16.34 | 16.47 | 474,732 | -0.24(-1.42%) |
Jul 07, 2021 | 16.72 | 16.87 | 16.56 | 16.71 | 394,359 | -0.14(-0.80%) |
Jul 06, 2021 | 16.94 | 16.94 | 16.50 | 16.84 | 404,112 | -0.11(-0.65%) |
Jul 02, 2021 | 17.08 | 17.10 | 16.80 | 16.95 | 358,544 | -0.09(-0.55%) |
Jul 01, 2021 | 17.17 | 17.22 | 16.90 | 17.05 | 529,863 | +0.26(+1.56%) |
Jun 30, 2021 | 16.69 | 16.98 | 16.69 | 16.78 | 788,169 | +0.07(+0.40%) |
Jun 29, 2021 | 16.80 | 16.88 | 16.62 | 16.72 | 692,607 | -0.05(-0.30%) |
Jun 28, 2021 | 17.22 | 17.29 | 16.57 | 16.77 | 750,990 | -0.50(-2.90%) |
Jun 25, 2021 | 17.08 | 17.33 | 17.00 | 17.27 | 2,754,497 | +0.29(+1.72%) |
Jun 24, 2021 | 16.79 | 16.99 | 16.72 | 16.98 | 512,302 | +0.23(+1.40%) |
Jun 23, 2021 | 16.69 | 16.83 | 16.51 | 16.74 | 499,090 | +0.13(+0.75%) |
Jun 22, 2021 | 16.67 | 16.74 | 16.56 | 16.62 | 277,278 | -0.14(-0.85%) |
Jun 21, 2021 | 16.59 | 16.80 | 16.45 | 16.76 | 389,298 | +0.41(+2.50%) |
Jun 18, 2021 | 16.32 | 16.35 | 16.22 | 16.35 | 1,678,590 | -0.05(-0.31%) |
Jun 17, 2021 | 16.62 | 16.66 | 16.30 | 16.40 | 451,965 | -0.26(-1.55%) |
Jun 16, 2021 | 16.93 | 16.95 | 16.64 | 16.66 | 502,875 | -0.30(-1.77%) |
Jun 15, 2021 | 17.08 | 17.08 | 16.82 | 16.96 | 475,810 | -0.14(-0.83%) |
Jun 14, 2021 | 17.23 | 17.24 | 16.97 | 17.10 | 492,993 | -0.14(-0.82%) |
Jun 11, 2021 | 17.21 | 17.25 | 17.13 | 17.24 | 430,668 | +0.05(+0.29%) |
Jun 10, 2021 | 17.26 | 17.26 | 17.04 | 17.19 | 367,148 | +0.05(+0.29%) |
Jun 09, 2021 | 17.08 | 17.15 | 16.94 | 17.14 | 314,007 | +0.10(+0.59%) |
Jun 08, 2021 | 16.92 | 17.14 | 16.87 | 17.04 | 380,598 | +0.14(+0.84%) |
Jun 07, 2021 | 16.75 | 16.98 | 16.73 | 16.90 | 413,127 | +0.17(+1.00%) |
Jun 04, 2021 | 16.88 | 16.90 | 16.65 | 16.73 | 361,819 | -0.12(-0.69%) |
Jun 03, 2021 | 16.89 | 16.89 | 16.76 | 16.85 | 286,697 | -0.15(-0.88%) |
Jun 02, 2021 | 17.07 | 17.07 | 16.80 | 17.00 | 434,561 | +0.03(+0.20%) |
Jun 01, 2021 | 16.65 | 17.00 | 16.57 | 16.97 | 453,606 | +0.39(+2.37%) |
May 28, 2021 | 16.71 | 16.71 | 16.41 | 16.57 | 515,502 | -0.01(-0.05%) |
May 27, 2021 | 16.73 | 16.82 | 16.55 | 16.58 | 721,283 | +0.05(+0.30%) |
May 26, 2021 | 16.36 | 16.64 | 16.13 | 16.53 | 475,993 | +0.18(+1.12%) |
May 25, 2021 | 16.71 | 16.71 | 16.35 | 16.35 | 506,323 | -0.32(-1.91%) |
May 24, 2021 | 16.54 | 16.71 | 16.50 | 16.67 | 280,368 | +0.15(+0.91%) |
May 21, 2021 | 16.56 | 16.63 | 16.45 | 16.52 | 395,328 | +0.11(+0.66%) |
May 20, 2021 | 16.22 | 16.44 | 16.17 | 16.41 | 318,757 | +0.08(+0.46%) |
May 19, 2021 | 16.29 | 16.36 | 16.05 | 16.33 | 517,148 | +0.02(+0.10%) |
May 18, 2021 | 16.47 | 16.48 | 16.26 | 16.32 | 918,677 | -0.09(-0.56%) |
May 17, 2021 | 16.32 | 16.44 | 16.01 | 16.41 | 595,981 | +0.05(+0.31%) |
May 14, 2021 | 16.32 | 16.44 | 16.15 | 16.36 | 658,668 | +0.19(+1.19%) |
May 13, 2021 | 15.95 | 16.31 | 15.95 | 16.17 | 601,028 | +0.24(+1.52%) |
May 12, 2021 | 16.44 | 16.48 | 15.89 | 15.92 | 510,671 | -0.57(-3.44%) |
May 11, 2021 | 16.52 | 16.62 | 16.35 | 16.49 | 523,820 | -0.22(-1.30%) |
May 10, 2021 | 17.00 | 17.18 | 16.70 | 16.71 | 492,945 | -0.29(-1.72%) |
May 07, 2021 | 16.74 | 17.04 | 16.72 | 17.00 | 427,696 | +0.19(+1.14%) |
May 06, 2021 | 17.33 | 17.46 | 16.71 | 16.81 | 608,003 | -0.36(-2.09%) |
May 05, 2021 | 17.28 | 17.42 | 17.12 | 17.17 | 541,977 | -0.20(-1.15%) |
May 04, 2021 | 17.46 | 17.50 | 17.20 | 17.37 | 457,151 | -0.08(-0.48%) |
May 03, 2021 | 17.28 | 17.57 | 17.24 | 17.45 | 332,808 | +0.28(+1.65%) |
Apr 30, 2021 | 17.14 | 17.32 | 17.06 | 17.17 | 926,016 | -0.08(-0.48%) |
Apr 29, 2021 | 17.14 | 17.41 | 17.06 | 17.25 | 332,298 | +0.18(+1.08%) |
Apr 28, 2021 | 17.13 | 17.15 | 16.98 | 17.07 | 315,102 | +0.02(+0.10%) |
Apr 27, 2021 | 17.28 | 17.43 | 17.03 | 17.05 | 334,876 | -0.28(-1.59%) |
Apr 26, 2021 | 17.29 | 17.45 | 17.22 | 17.33 | 259,425 | +0.16(+0.92%) |
Apr 23, 2021 | 17.10 | 17.26 | 16.96 | 17.17 | 296,382 | +0.10(+0.59%) |
Apr 22, 2021 | 17.13 | 17.18 | 16.94 | 17.07 | 380,633 | +0.01(+0.05%) |
Apr 21, 2021 | 16.89 | 17.13 | 16.88 | 17.06 | 489,595 | +0.18(+1.04%) |
Apr 20, 2021 | 16.81 | 16.93 | 16.72 | 16.88 | 594,703 | -0.07(-0.39%) |
Apr 19, 2021 | 17.04 | 17.04 | 16.82 | 16.95 | 492,599 | -0.12(-0.69%) |
Apr 16, 2021 | 17.49 | 17.53 | 17.05 | 17.07 | 591,927 | -0.25(-1.45%) |
Apr 15, 2021 | 17.29 | 17.36 | 17.18 | 17.32 | 425,387 | +0.13(+0.73%) |
Apr 14, 2021 | 17.24 | 17.52 | 17.18 | 17.19 | 318,034 | +0.05(+0.29%) |
Apr 13, 2021 | 17.13 | 17.18 | 16.80 | 17.14 | 354,038 | -0.15(-0.87%) |
Apr 12, 2021 | 17.38 | 17.40 | 17.23 | 17.29 | 413,923 | -0.03(-0.19%) |
Apr 09, 2021 | 17.26 | 17.38 | 17.18 | 17.33 | 229,110 | +0.04(+0.24%) |
Apr 08, 2021 | 17.18 | 17.36 | 17.07 | 17.28 | 344,294 | +0.13(+0.73%) |
Apr 07, 2021 | 17.28 | 17.32 | 17.03 | 17.16 | 465,438 | -0.10(-0.58%) |
Apr 06, 2021 | 17.23 | 17.32 | 17.16 | 17.26 | 393,094 | +0.09(+0.54%) |
Apr 05, 2021 | 17.29 | 17.29 | 16.97 | 17.17 | 427,888 | +0.04(+0.24%) |
Apr 01, 2021 | 16.90 | 17.13 | 16.76 | 17.13 | 460,614 | +0.24(+1.43%) |
Mar 31, 2021 | 17.03 | 17.13 | 16.88 | 16.88 | 670,576 | -0.22(-1.27%) |
Mar 30, 2021 | 16.85 | 17.18 | 16.85 | 17.10 | 423,968 | +0.23(+1.34%) |
Mar 29, 2021 | 17.26 | 17.34 | 16.88 | 16.88 | 532,838 | -0.40(-2.30%) |
Mar 26, 2021 | 17.19 | 17.27 | 16.93 | 17.27 | 439,372 | +0.25(+1.46%) |
Mar 25, 2021 | 16.66 | 17.10 | 16.51 | 17.02 | 502,792 | +0.36(+2.18%) |
Mar 24, 2021 | 16.90 | 17.25 | 16.65 | 16.66 | 442,662 | -0.14(-0.84%) |
Mar 23, 2021 | 16.94 | 17.21 | 16.69 | 16.80 | 537,025 | -0.37(-2.17%) |
Mar 22, 2021 | 17.23 | 17.23 | 16.92 | 17.17 | 511,281 | -0.11(-0.62%) |
Mar 19, 2021 | 17.15 | 17.39 | 16.80 | 17.28 | 1,917,097 | +0.13(+0.77%) |
Mar 18, 2021 | 17.32 | 17.46 | 17.05 | 17.15 | 595,559 | -0.17(-1.00%) |
Mar 17, 2021 | 17.26 | 17.32 | 16.90 | 17.32 | 551,767 | +0.10(+0.58%) |
Mar 16, 2021 | 17.34 | 17.34 | 17.03 | 17.22 | 413,007 | -0.09(-0.53%) |
Mar 15, 2021 | 17.07 | 17.35 | 16.96 | 17.31 | 628,026 | +0.17(+1.01%) |
Mar 12, 2021 | 17.03 | 17.18 | 16.95 | 17.14 | 573,084 | +0.16(+0.93%) |
Mar 11, 2021 | 16.88 | 17.11 | 16.75 | 16.98 | 507,825 | +0.05(+0.29%) |
Mar 10, 2021 | 16.80 | 17.07 | 16.63 | 16.93 | 682,454 | +0.50(+3.07%) |
Mar 09, 2021 | 16.74 | 16.74 | 16.36 | 16.43 | 615,956 | -0.30(-1.78%) |
Mar 08, 2021 | 16.41 | 16.85 | 16.21 | 16.73 | 788,370 | +0.41(+2.53%) |
Mar 05, 2021 | 16.42 | 16.58 | 16.00 | 16.31 | 740,193 | -0.04(-0.25%) |
Mar 04, 2021 | 16.32 | 16.59 | 16.02 | 16.35 | 1,145,661 | +0.21(+1.28%) |
Mar 03, 2021 | 15.62 | 16.21 | 15.55 | 16.15 | 638,668 | +0.61(+3.94%) |
Mar 02, 2021 | 15.52 | 15.64 | 15.32 | 15.54 | 494,121 | +0.00(+0.00%) |
Mar 01, 2021 | 15.76 | 15.83 | 15.54 | 15.54 | 525,105 | +0.03(+0.21%) |
Feb 26, 2021 | 15.68 | 15.81 | 15.20 | 15.50 | 868,459 | -0.11(-0.69%) |
Feb 25, 2021 | 15.57 | 16.08 | 15.49 | 15.61 | 923,322 | +0.04(+0.27%) |
Feb 24, 2021 | 15.34 | 15.61 | 15.33 | 15.57 | 625,397 | +0.33(+2.17%) |
Feb 23, 2021 | 15.10 | 15.41 | 14.92 | 15.24 | 578,525 | +0.21(+1.43%) |
Feb 22, 2021 | 14.44 | 15.03 | 14.44 | 15.02 | 395,186 | +0.47(+3.24%) |
Feb 19, 2021 | 14.50 | 14.62 | 14.40 | 14.55 | 313,768 | +0.10(+0.69%) |
Feb 18, 2021 | 14.59 | 14.69 | 14.45 | 14.45 | 324,495 | -0.14(-0.96%) |
Feb 17, 2021 | 14.63 | 14.75 | 14.54 | 14.59 | 300,805 | -0.17(-1.12%) |
Feb 16, 2021 | 14.71 | 14.88 | 14.59 | 14.76 | 408,318 | +0.09(+0.62%) |
Feb 12, 2021 | 14.69 | 14.72 | 14.42 | 14.67 | 318,366 | -0.05(-0.34%) |
Feb 11, 2021 | 14.81 | 14.89 | 14.63 | 14.72 | 760,586 | -0.03(-0.22%) |
Feb 10, 2021 | 14.78 | 14.92 | 14.67 | 14.75 | 335,043 | +0.00(+0.00%) |
Feb 09, 2021 | 14.91 | 14.94 | 14.61 | 14.75 | 352,798 | -0.12(-0.78%) |
Feb 08, 2021 | 14.75 | 14.89 | 14.64 | 14.87 | 532,487 | +0.12(+0.84%) |
Feb 05, 2021 | 14.77 | 14.79 | 14.61 | 14.74 | 210,308 | +0.17(+1.13%) |
Feb 04, 2021 | 14.65 | 14.69 | 14.48 | 14.58 | 467,236 | -0.07(-0.51%) |
Feb 03, 2021 | 14.48 | 14.66 | 14.17 | 14.65 | 460,718 | +0.06(+0.40%) |
Feb 02, 2021 | 14.56 | 14.67 | 14.33 | 14.59 | 547,896 | +0.15(+1.03%) |
Feb 01, 2021 | 14.25 | 14.48 | 14.11 | 14.45 | 422,596 | +0.24(+1.69%) |
Jan 29, 2021 | 14.07 | 14.33 | 13.99 | 14.21 | 650,285 | +0.07(+0.47%) |
Jan 28, 2021 | 14.24 | 14.49 | 14.08 | 14.14 | 487,224 | +0.08(+0.59%) |
Jan 27, 2021 | 14.16 | 14.40 | 14.04 | 14.06 | 481,595 | -0.36(-2.47%) |
Jan 26, 2021 | 14.67 | 14.74 | 14.39 | 14.41 | 224,680 | -0.17(-1.19%) |
Jan 25, 2021 | 14.52 | 14.79 | 14.37 | 14.59 | 312,663 | -0.07(-0.45%) |
Jan 22, 2021 | 14.47 | 14.69 | 14.35 | 14.65 | 509,677 | +0.04(+0.28%) |
Jan 21, 2021 | 14.85 | 14.91 | 14.56 | 14.61 | 311,620 | -0.20(-1.34%) |
Jan 20, 2021 | 14.71 | 15.02 | 14.71 | 14.81 | 398,495 | +0.02(+0.17%) |
Jan 19, 2021 | 14.92 | 14.92 | 14.67 | 14.78 | 459,638 | -0.02(-0.11%) |
Jan 15, 2021 | 14.70 | 14.95 | 14.46 | 14.80 | 435,500 | -0.07(-0.50%) |
Jan 14, 2021 | 14.97 | 15.10 | 14.82 | 14.88 | 442,500 | +0.10(+0.67%) |
Jan 13, 2021 | 14.82 | 14.95 | 14.54 | 14.78 | 390,702 | -0.07(-0.50%) |
Jan 12, 2021 | 14.83 | 14.96 | 14.75 | 14.85 | 471,880 | +0.00(+0.00%) |
Jan 11, 2021 | 14.88 | 15.02 | 14.71 | 14.85 | 332,144 | -0.17(-1.16%) |
Jan 08, 2021 | 15.02 | 15.10 | 14.88 | 15.02 | 588,572 | +0.04(+0.28%) |
Jan 07, 2021 | 15.05 | 15.07 | 14.83 | 14.98 | 272,064 | -0.07(-0.44%) |
Jan 06, 2021 | 14.97 | 15.22 | 14.89 | 15.05 | 486,470 | +0.36(+2.42%) |
Jan 05, 2021 | 14.46 | 14.81 | 14.46 | 14.69 | 427,118 | +0.23(+1.60%) |
Jan 04, 2021 | 14.84 | 14.84 | 14.32 | 14.46 | 580,702 | -0.32(-2.18%) |
Dec 31, 2020 | 14.78 | 14.78 | 14.78 | 304,039 | +0.08(+0.56%) | |
Dec 30, 2020 | 14.66 | 14.91 | 14.66 | 14.70 | 304,039 | +0.13(+0.91%) |
Dec 29, 2020 | 14.99 | 15.10 | 14.40 | 14.57 | 381,083 | -0.47(-3.09%) |
Dec 28, 2020 | 14.88 | 15.14 | 14.82 | 15.03 | 529,432 | +0.35(+2.39%) |
Dec 24, 2020 | 14.66 | 14.68 | 14.49 | 14.68 | 157,432 | +0.05(+0.33%) |
Dec 23, 2020 | 14.53 | 14.79 | 14.53 | 14.63 | 520,810 | +0.23(+1.59%) |
Dec 22, 2020 | 14.19 | 14.43 | 14.06 | 14.41 | 469,303 | +0.15(+1.03%) |
Dec 21, 2020 | 13.81 | 14.28 | 13.75 | 14.26 | 540,758 | +0.04(+0.29%) |
Dec 18, 2020 | 14.48 | 14.48 | 14.01 | 14.22 | 3,060,202 | -0.23(-1.58%) |
Dec 17, 2020 | 14.24 | 14.45 | 14.09 | 14.45 | 506,326 | +0.25(+1.78%) |
Dec 16, 2020 | 14.19 | 14.32 | 14.09 | 14.19 | 451,770 | -0.06(-0.40%) |
Dec 15, 2020 | 14.10 | 14.26 | 13.92 | 14.25 | 418,559 | +0.29(+2.10%) |
Dec 14, 2020 | 14.13 | 14.24 | 13.92 | 13.96 | 485,915 | +0.00(+0.00%) |
Dec 11, 2020 | 13.84 | 14.08 | 13.83 | 13.96 | 444,487 | -0.06(-0.41%) |
Dec 10, 2020 | 13.86 | 14.03 | 13.74 | 14.01 | 423,878 | -0.02(-0.12%) |
Dec 09, 2020 | 13.99 | 14.04 | 13.87 | 14.03 | 424,482 | +0.11(+0.76%) |
Dec 08, 2020 | 13.79 | 13.94 | 13.70 | 13.92 | 512,860 | +0.11(+0.77%) |
Dec 07, 2020 | 13.72 | 13.92 | 13.60 | 13.82 | 530,384 | +0.10(+0.71%) |
Dec 04, 2020 | 13.22 | 13.74 | 13.22 | 13.72 | 524,980 | +0.58(+4.41%) |
Dec 03, 2020 | 13.12 | 13.22 | 13.08 | 13.14 | 665,190 | +0.02(+0.12%) |
Dec 02, 2020 | 13.18 | 13.41 | 13.12 | 13.12 | 479,747 | -0.14(-1.05%) |
Dec 01, 2020 | 13.32 | 13.63 | 13.18 | 13.26 | 480,126 | +0.22(+1.69%) |
Nov 30, 2020 | 13.23 | 13.28 | 13.00 | 13.04 | 721,823 | -0.33(-2.50%) |
Nov 27, 2020 | 13.47 | 13.60 | 13.34 | 13.38 | 175,810 | -0.16(-1.21%) |
Nov 25, 2020 | 13.75 | 13.85 | 13.47 | 13.54 | 565,533 | -0.36(-2.58%) |
Nov 24, 2020 | 13.85 | 14.03 | 13.66 | 13.90 | 647,110 | +0.31(+2.28%) |
Nov 23, 2020 | 13.39 | 13.71 | 13.26 | 13.59 | 643,599 | +0.34(+2.59%) |
Nov 20, 2020 | 13.38 | 13.45 | 13.18 | 13.25 | 739,383 | -0.21(-1.58%) |
Nov 19, 2020 | 13.26 | 13.48 | 13.26 | 13.46 | 525,307 | +0.15(+1.10%) |
Nov 18, 2020 | 13.43 | 13.53 | 13.31 | 13.31 | 614,612 | -0.01(-0.06%) |
Nov 17, 2020 | 12.77 | 13.39 | 12.69 | 13.32 | 598,547 | +0.41(+3.16%) |
Nov 16, 2020 | 12.78 | 12.99 | 12.57 | 12.91 | 474,800 | +0.51(+4.08%) |
Nov 13, 2020 | 12.03 | 12.44 | 12.03 | 12.41 | 489,451 | +0.52(+4.40%) |
Nov 12, 2020 | 12.05 | 12.15 | 11.76 | 11.88 | 609,489 | -0.35(-2.87%) |
Nov 11, 2020 | 12.49 | 12.49 | 12.15 | 12.24 | 508,970 | -0.24(-1.96%) |
Nov 10, 2020 | 12.31 | 12.65 | 12.26 | 12.48 | 1,301,572 | +0.22(+1.80%) |
Nov 09, 2020 | 12.10 | 13.06 | 12.10 | 12.26 | 1,134,068 | +0.92(+8.14%) |
Nov 06, 2020 | 11.90 | 11.90 | 11.31 | 11.34 | 559,530 | -0.53(-4.47%) |
Nov 05, 2020 | 11.21 | 11.97 | 11.20 | 11.87 | 660,634 | +0.78(+7.07%) |
Nov 04, 2020 | 11.49 | 11.49 | 11.02 | 11.08 | 424,211 | -0.48(-4.16%) |
Nov 03, 2020 | 11.24 | 11.63 | 11.14 | 11.57 | 548,987 | +0.49(+4.42%) |
Nov 02, 2020 | 10.88 | 11.08 | 10.84 | 11.08 | 521,342 | +0.32(+2.96%) |
Oct 30, 2020 | 10.72 | 10.90 | 10.60 | 10.76 | 608,046 | +0.04(+0.38%) |
Oct 29, 2020 | 10.51 | 10.82 | 10.42 | 10.72 | 609,113 | +0.14(+1.31%) |
Oct 28, 2020 | 10.86 | 10.87 | 10.49 | 10.58 | 844,055 | -0.48(-4.35%) |
Oct 27, 2020 | 11.26 | 11.38 | 11.04 | 11.06 | 678,278 | -0.25(-2.24%) |
Oct 26, 2020 | 11.44 | 11.56 | 11.27 | 11.31 | 573,734 | -0.28(-2.39%) |
Oct 23, 2020 | 11.47 | 11.63 | 11.44 | 11.59 | 1,588,663 | +0.12(+1.07%) |
Oct 22, 2020 | 11.40 | 11.49 | 11.31 | 11.47 | 818,487 | +0.11(+0.93%) |
Oct 21, 2020 | 11.37 | 11.43 | 11.15 | 11.36 | 497,804 | -0.03(-0.29%) |
Oct 20, 2020 | 11.23 | 11.45 | 11.20 | 11.39 | 708,132 | +0.20(+1.75%) |
Oct 19, 2020 | 11.61 | 11.63 | 11.20 | 11.20 | 634,728 | -0.35(-3.04%) |
Oct 16, 2020 | 11.63 | 11.67 | 11.44 | 11.55 | 528,901 | -0.11(-0.98%) |
Oct 15, 2020 | 11.52 | 11.82 | 11.49 | 11.66 | 412,855 | +0.03(+0.28%) |
Oct 14, 2020 | 11.62 | 11.74 | 11.57 | 11.63 | 495,989 | -0.04(-0.35%) |
Oct 13, 2020 | 11.85 | 12.01 | 11.63 | 11.67 | 366,227 | -0.33(-2.79%) |
Oct 12, 2020 | 11.93 | 12.06 | 11.81 | 12.01 | 323,551 | +0.02(+0.20%) |
Oct 09, 2020 | 12.23 | 12.26 | 11.96 | 11.98 | 494,106 | -0.19(-1.54%) |
Oct 08, 2020 | 12.04 | 12.19 | 11.93 | 12.17 | 858,014 | +0.24(+1.98%) |
Oct 07, 2020 | 12.01 | 12.19 | 11.86 | 11.93 | 925,272 | +0.00(+0.00%) |
Oct 06, 2020 | 12.46 | 12.46 | 11.93 | 11.93 | 1,065,295 | -0.39(-3.18%) |
Oct 05, 2020 | 12.38 | 12.50 | 12.16 | 12.32 | 3,191,577 | +0.07(+0.60%) |
Oct 02, 2020 | 11.77 | 12.37 | 11.77 | 12.25 | 1,020,557 | +0.21(+1.76%) |
Oct 01, 2020 | 11.82 | 12.13 | 11.82 | 12.04 | 817,257 | +0.19(+1.58%) |
Sep 30, 2020 | 11.94 | 12.20 | 11.82 | 11.85 | 650,513 | -0.04(-0.34%) |
Sep 29, 2020 | 11.80 | 12.02 | 11.74 | 11.89 | 866,137 | +0.00(+0.00%) |
Sep 28, 2020 | 11.83 | 12.00 | 11.83 | 11.89 | 1,148,456 | +0.18(+1.58%) |
Sep 25, 2020 | 11.41 | 11.73 | 11.41 | 11.71 | 1,155,358 | +0.19(+1.68%) |
Sep 24, 2020 | 11.31 | 11.77 | 11.20 | 11.51 | 1,148,773 | +0.25(+2.21%) |
Sep 23, 2020 | 11.53 | 11.72 | 11.27 | 11.27 | 1,001,286 | -0.24(-2.10%) |
Sep 22, 2020 | 11.68 | 11.80 | 11.47 | 11.51 | 1,806,239 | -0.14(-1.24%) |
Sep 21, 2020 | 12.15 | 12.17 | 11.57 | 11.65 | 1,497,488 | -0.71(-5.73%) |
Sep 18, 2020 | 12.64 | 12.64 | 12.29 | 12.36 | 2,814,648 | -0.18(-1.47%) |
Sep 17, 2020 | 12.47 | 12.54 | 12.23 | 12.54 | 1,386,700 | -0.06(-0.45%) |
Sep 16, 2020 | 12.33 | 12.87 | 12.24 | 12.60 | 1,475,945 | +0.29(+2.35%) |
Sep 15, 2020 | 12.03 | 12.41 | 12.03 | 12.31 | 1,014,611 | +0.31(+2.61%) |
Sep 14, 2020 | 11.68 | 12.10 | 11.65 | 12.00 | 974,563 | +0.36(+3.11%) |
Sep 11, 2020 | 11.67 | 11.71 | 11.45 | 11.63 | 917,198 | -0.02(-0.21%) |
Sep 10, 2020 | 11.88 | 11.92 | 11.61 | 11.66 | 869,483 | -0.16(-1.36%) |
Sep 09, 2020 | 11.84 | 11.87 | 11.62 | 11.82 | 822,458 | +0.08(+0.68%) |
Sep 08, 2020 | 11.91 | 11.95 | 11.39 | 11.74 | 1,126,386 | -0.07(-0.61%) |
Sep 04, 2020 | 11.90 | 11.90 | 11.63 | 11.81 | 594,220 | +0.04(+0.34%) |
Sep 03, 2020 | 11.95 | 12.06 | 11.72 | 11.77 | 475,977 | -0.14(-1.15%) |
Sep 02, 2020 | 11.75 | 11.94 | 11.62 | 11.91 | 565,329 | +0.09(+0.75%) |