Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.45 | 17.75 | 17.20 | 17.68 | 381,807 | +0.32(+1.85%) |
Sep 29, 2021 | 17.58 | 17.65 | 17.25 | 17.36 | 517,489 | -0.12(-0.70%) |
Sep 28, 2021 | 18.28 | 18.33 | 17.45 | 17.48 | 522,288 | -1.00(-5.41%) |
Sep 27, 2021 | 18.36 | 18.74 | 18.34 | 18.48 | 291,167 | +0.07(+0.36%) |
Sep 24, 2021 | 18.19 | 18.55 | 18.02 | 18.41 | 282,772 | +0.02(+0.10%) |
Sep 23, 2021 | 18.05 | 18.58 | 18.05 | 18.39 | 220,066 | +0.47(+2.63%) |
Sep 22, 2021 | 17.67 | 18.16 | 17.63 | 17.92 | 210,529 | +0.33(+1.88%) |
Sep 21, 2021 | 17.88 | 18.03 | 17.53 | 17.59 | 281,046 | -0.25(-1.43%) |
Sep 20, 2021 | 17.60 | 17.87 | 17.28 | 17.85 | 382,630 | -0.10(-0.58%) |
Sep 17, 2021 | 18.22 | 18.38 | 17.71 | 17.95 | 1,009,009 | -0.37(-2.01%) |
Sep 16, 2021 | 18.27 | 18.41 | 18.06 | 18.32 | 213,737 | -0.08(-0.46%) |
Sep 15, 2021 | 18.20 | 18.41 | 17.82 | 18.40 | 344,479 | +0.17(+0.93%) |
Sep 14, 2021 | 18.57 | 18.71 | 17.94 | 18.23 | 428,921 | -0.35(-1.88%) |
Sep 13, 2021 | 18.66 | 18.66 | 18.24 | 18.58 | 256,857 | +0.11(+0.61%) |
Sep 10, 2021 | 18.98 | 18.99 | 18.43 | 18.47 | 234,414 | -0.51(-2.68%) |
Sep 09, 2021 | 18.87 | 19.27 | 18.66 | 18.98 | 282,179 | +0.13(+0.70%) |
Sep 08, 2021 | 18.85 | 18.94 | 18.62 | 18.85 | 386,718 | -0.08(-0.40%) |
Sep 07, 2021 | 19.24 | 19.35 | 18.81 | 18.92 | 347,979 | -0.44(-2.29%) |
Sep 03, 2021 | 19.51 | 19.65 | 19.20 | 19.36 | 331,728 | -0.15(-0.77%) |
Sep 02, 2021 | 19.68 | 19.68 | 19.18 | 19.52 | 649,015 | +0.00(+0.00%) |
Sep 01, 2021 | 19.59 | 19.93 | 19.08 | 19.52 | 834,540 | +0.05(+0.24%) |
Aug 31, 2021 | 19.34 | 20.16 | 19.13 | 19.47 | 1,654,652 | +0.14(+0.73%) |
Aug 30, 2021 | 21.65 | 21.65 | 19.21 | 19.33 | 2,834,221 | -3.81(-16.46%) |
Aug 27, 2021 | 22.37 | 23.33 | 22.34 | 23.13 | 361,046 | +0.75(+3.37%) |
Aug 26, 2021 | 22.27 | 22.66 | 22.04 | 22.38 | 219,920 | +0.17(+0.76%) |
Aug 25, 2021 | 22.18 | 22.50 | 22.11 | 22.21 | 248,845 | +0.06(+0.26%) |
Aug 24, 2021 | 22.13 | 22.40 | 21.83 | 22.15 | 228,837 | +0.03(+0.13%) |
Aug 23, 2021 | 21.66 | 22.44 | 21.66 | 22.13 | 328,206 | +0.64(+2.98%) |
Aug 20, 2021 | 21.49 | 21.64 | 21.11 | 21.49 | 268,227 | -0.08(-0.35%) |
Aug 19, 2021 | 21.49 | 21.94 | 21.28 | 21.56 | 342,790 | -0.14(-0.65%) |
Aug 18, 2021 | 21.77 | 22.10 | 21.55 | 21.70 | 233,479 | -0.07(-0.30%) |
Aug 17, 2021 | 22.14 | 22.17 | 21.56 | 21.77 | 229,563 | -0.57(-2.56%) |
Aug 16, 2021 | 21.87 | 22.44 | 21.62 | 22.34 | 293,073 | +0.37(+1.67%) |
Aug 13, 2021 | 22.02 | 22.03 | 21.60 | 21.97 | 236,143 | -0.03(-0.13%) |
Aug 12, 2021 | 21.98 | 22.04 | 21.51 | 22.00 | 269,112 | +0.08(+0.39%) |
Aug 11, 2021 | 22.11 | 22.11 | 21.66 | 21.92 | 252,879 | -0.11(-0.51%) |
Aug 10, 2021 | 22.08 | 22.34 | 21.79 | 22.03 | 248,856 | -0.13(-0.59%) |
Aug 09, 2021 | 22.18 | 22.87 | 21.95 | 22.16 | 495,967 | +0.08(+0.34%) |
Aug 06, 2021 | 21.07 | 22.13 | 21.07 | 22.09 | 617,379 | +1.72(+8.43%) |
Aug 05, 2021 | 21.12 | 21.12 | 19.44 | 20.37 | 596,528 | -0.27(-1.32%) |
Aug 04, 2021 | 20.55 | 21.04 | 20.40 | 20.64 | 367,487 | -0.13(-0.63%) |
Aug 03, 2021 | 20.37 | 20.89 | 19.97 | 20.77 | 446,766 | +0.39(+1.93%) |
Aug 02, 2021 | 21.07 | 21.24 | 20.27 | 20.38 | 333,737 | -0.66(-3.12%) |
Jul 30, 2021 | 21.00 | 21.20 | 20.72 | 21.04 | 310,231 | -0.18(-0.84%) |
Jul 29, 2021 | 20.92 | 21.41 | 20.83 | 21.21 | 213,336 | +0.52(+2.49%) |
Jul 28, 2021 | 20.98 | 21.18 | 20.37 | 20.70 | 348,801 | -0.24(-1.17%) |
Jul 27, 2021 | 21.29 | 21.30 | 20.70 | 20.94 | 613,969 | -0.42(-1.98%) |
Jul 26, 2021 | 20.89 | 21.49 | 20.80 | 21.36 | 516,129 | +0.57(+2.75%) |
Jul 23, 2021 | 20.06 | 20.83 | 20.01 | 20.79 | 325,025 | +0.81(+4.04%) |
Jul 22, 2021 | 19.90 | 20.12 | 19.03 | 19.98 | 472,317 | -0.13(-0.65%) |
Jul 21, 2021 | 19.02 | 20.15 | 18.72 | 20.12 | 411,295 | +0.94(+4.89%) |
Jul 20, 2021 | 18.13 | 19.40 | 18.00 | 19.18 | 551,237 | +1.16(+6.46%) |
Jul 19, 2021 | 16.91 | 18.02 | 16.45 | 18.01 | 511,149 | +0.69(+3.95%) |
Jul 16, 2021 | 18.14 | 18.14 | 17.31 | 17.33 | 161,686 | -0.65(-3.60%) |
Jul 15, 2021 | 18.22 | 18.35 | 17.82 | 17.98 | 155,392 | -0.49(-2.64%) |
Jul 14, 2021 | 18.34 | 18.81 | 18.10 | 18.46 | 396,250 | +0.43(+2.39%) |
Jul 13, 2021 | 18.22 | 18.22 | 17.86 | 18.03 | 197,660 | -0.25(-1.39%) |
Jul 12, 2021 | 18.45 | 18.68 | 18.15 | 18.29 | 137,968 | -0.21(-1.12%) |
Jul 09, 2021 | 18.06 | 18.59 | 18.03 | 18.49 | 122,408 | +0.49(+2.71%) |
Jul 08, 2021 | 17.77 | 18.14 | 17.12 | 18.00 | 202,762 | -0.23(-1.24%) |
Jul 07, 2021 | 18.88 | 19.18 | 18.04 | 18.23 | 287,678 | -0.65(-3.43%) |
Jul 06, 2021 | 19.28 | 19.39 | 18.38 | 18.88 | 373,237 | -0.20(-1.03%) |
Jul 02, 2021 | 19.66 | 19.66 | 18.97 | 19.07 | 138,226 | -0.37(-1.88%) |
Jul 01, 2021 | 19.44 | 19.54 | 19.08 | 19.44 | 122,890 | +0.06(+0.29%) |
Jun 30, 2021 | 19.32 | 19.78 | 19.02 | 19.38 | 186,285 | -0.02(-0.10%) |
Jun 29, 2021 | 20.30 | 20.35 | 19.39 | 19.40 | 194,372 | -0.90(-4.44%) |
Jun 28, 2021 | 19.92 | 20.43 | 19.82 | 20.30 | 371,608 | +0.38(+1.93%) |
Jun 25, 2021 | 19.88 | 20.39 | 19.64 | 19.92 | 673,162 | +0.17(+0.86%) |
Jun 24, 2021 | 19.53 | 19.80 | 19.36 | 19.75 | 92,894 | +0.31(+1.59%) |
Jun 23, 2021 | 19.67 | 19.84 | 19.38 | 19.44 | 137,378 | -0.22(-1.10%) |
Jun 22, 2021 | 19.19 | 19.82 | 18.81 | 19.66 | 163,835 | +0.41(+2.15%) |
Jun 21, 2021 | 19.05 | 19.40 | 18.80 | 19.24 | 173,328 | +0.42(+2.24%) |
Jun 18, 2021 | 19.48 | 19.48 | 18.68 | 18.82 | 540,933 | -0.80(-4.07%) |
Jun 17, 2021 | 19.87 | 20.28 | 19.41 | 19.62 | 169,994 | -0.41(-2.06%) |
Jun 16, 2021 | 20.12 | 20.16 | 19.70 | 20.03 | 215,377 | -0.08(-0.42%) |
Jun 15, 2021 | 20.22 | 20.45 | 19.90 | 20.12 | 241,842 | -0.15(-0.74%) |
Jun 14, 2021 | 20.34 | 20.35 | 19.97 | 20.27 | 245,908 | +0.23(+1.12%) |
Jun 11, 2021 | 19.75 | 20.04 | 19.73 | 20.04 | 81,191 | +0.39(+2.01%) |
Jun 10, 2021 | 19.63 | 19.69 | 19.25 | 19.65 | 145,114 | +0.04(+0.19%) |
Jun 09, 2021 | 19.89 | 20.00 | 19.42 | 19.61 | 222,025 | -0.29(-1.46%) |
Jun 08, 2021 | 19.60 | 20.94 | 19.60 | 19.90 | 539,250 | -0.23(-1.12%) |
Jun 07, 2021 | 19.40 | 20.14 | 19.36 | 20.13 | 300,969 | +0.86(+4.48%) |
Jun 04, 2021 | 18.96 | 19.28 | 18.94 | 19.26 | 219,787 | +0.38(+1.99%) |
Jun 03, 2021 | 18.80 | 19.05 | 18.55 | 18.89 | 229,491 | +0.04(+0.20%) |
Jun 02, 2021 | 18.94 | 18.96 | 18.67 | 18.85 | 118,786 | -0.01(-0.05%) |
Jun 01, 2021 | 18.76 | 19.12 | 18.49 | 18.86 | 207,372 | +0.26(+1.41%) |
May 28, 2021 | 18.86 | 19.10 | 18.53 | 18.60 | 127,263 | -0.25(-1.34%) |
May 27, 2021 | 19.04 | 19.34 | 18.82 | 18.85 | 247,098 | -0.02(-0.10%) |
May 26, 2021 | 18.32 | 18.99 | 18.32 | 18.87 | 169,465 | +0.54(+2.97%) |
May 25, 2021 | 18.76 | 19.24 | 18.30 | 18.32 | 166,890 | -0.39(-2.11%) |
May 24, 2021 | 18.47 | 18.91 | 18.36 | 18.72 | 222,916 | +0.40(+2.20%) |
May 21, 2021 | 18.73 | 18.82 | 18.09 | 18.31 | 127,297 | -0.28(-1.51%) |
May 20, 2021 | 18.29 | 18.65 | 18.05 | 18.60 | 134,749 | +0.28(+1.54%) |
May 19, 2021 | 17.85 | 18.42 | 17.61 | 18.31 | 204,667 | +0.08(+0.41%) |
May 18, 2021 | 18.08 | 18.86 | 18.08 | 18.24 | 271,709 | -0.64(-3.41%) |
May 17, 2021 | 18.89 | 19.14 | 18.48 | 18.88 | 233,374 | +0.15(+0.80%) |
May 14, 2021 | 18.42 | 19.01 | 17.99 | 18.73 | 382,772 | +0.97(+5.47%) |
May 13, 2021 | 17.37 | 17.90 | 17.29 | 17.76 | 143,721 | +0.48(+2.76%) |
May 12, 2021 | 18.04 | 18.25 | 17.18 | 17.29 | 331,797 | -0.91(-4.98%) |
May 11, 2021 | 17.72 | 18.46 | 17.48 | 18.19 | 278,261 | -0.11(-0.61%) |
May 10, 2021 | 18.62 | 18.84 | 18.10 | 18.30 | 409,463 | -0.32(-1.71%) |
May 07, 2021 | 16.78 | 19.01 | 16.64 | 18.62 | 689,966 | +2.19(+13.30%) |
May 06, 2021 | 16.40 | 16.54 | 16.05 | 16.44 | 289,364 | +0.30(+1.85%) |
May 05, 2021 | 15.90 | 16.23 | 15.69 | 16.14 | 264,376 | +0.30(+1.89%) |
May 04, 2021 | 16.26 | 16.37 | 15.72 | 15.84 | 206,450 | -0.51(-3.14%) |
May 03, 2021 | 16.16 | 16.43 | 16.04 | 16.35 | 324,141 | +0.38(+2.40%) |
Apr 30, 2021 | 16.25 | 16.40 | 15.88 | 15.97 | 211,485 | -0.51(-3.12%) |
Apr 29, 2021 | 16.69 | 16.69 | 16.23 | 16.48 | 129,129 | -0.01(-0.06%) |
Apr 28, 2021 | 16.47 | 16.80 | 16.44 | 16.49 | 149,181 | +0.07(+0.46%) |
Apr 27, 2021 | 16.76 | 16.82 | 16.38 | 16.42 | 110,127 | -0.21(-1.24%) |
Apr 26, 2021 | 16.41 | 16.72 | 16.25 | 16.62 | 118,836 | +0.23(+1.40%) |
Apr 23, 2021 | 16.25 | 16.66 | 16.01 | 16.39 | 247,982 | +0.33(+2.07%) |
Apr 22, 2021 | 16.36 | 16.44 | 15.90 | 16.06 | 226,177 | -0.35(-2.11%) |
Apr 21, 2021 | 16.15 | 17.11 | 15.99 | 16.41 | 164,583 | +0.28(+1.74%) |
Apr 20, 2021 | 16.69 | 16.69 | 15.88 | 16.13 | 153,744 | -0.56(-3.36%) |
Apr 19, 2021 | 17.09 | 17.17 | 16.59 | 16.69 | 184,311 | -0.56(-3.25%) |
Apr 16, 2021 | 17.34 | 17.49 | 17.10 | 17.25 | 161,397 | +0.04(+0.22%) |
Apr 15, 2021 | 17.44 | 17.44 | 16.86 | 17.21 | 122,898 | -0.13(-0.75%) |
Apr 14, 2021 | 17.41 | 17.62 | 17.30 | 17.34 | 190,320 | +0.05(+0.27%) |
Apr 13, 2021 | 17.42 | 17.42 | 17.05 | 17.29 | 135,721 | -0.09(-0.54%) |
Apr 12, 2021 | 17.17 | 17.44 | 16.98 | 17.39 | 195,289 | +0.32(+1.86%) |
Apr 09, 2021 | 17.07 | 17.17 | 16.90 | 17.07 | 138,065 | -0.17(-0.98%) |
Apr 08, 2021 | 17.13 | 17.27 | 16.83 | 17.24 | 167,003 | +0.17(+0.99%) |
Apr 07, 2021 | 16.67 | 17.40 | 16.49 | 17.07 | 415,793 | +0.89(+5.48%) |
Apr 06, 2021 | 16.25 | 16.43 | 16.07 | 16.18 | 119,216 | -0.02(-0.12%) |
Apr 05, 2021 | 16.17 | 16.38 | 15.95 | 16.20 | 187,107 | +0.15(+0.93%) |
Apr 01, 2021 | 15.80 | 16.12 | 15.72 | 16.05 | 186,762 | +0.47(+3.00%) |
Mar 31, 2021 | 15.51 | 15.72 | 15.30 | 15.58 | 302,379 | +0.15(+0.97%) |
Mar 30, 2021 | 15.02 | 15.50 | 14.86 | 15.44 | 155,467 | +0.31(+2.04%) |
Mar 29, 2021 | 15.99 | 16.21 | 14.90 | 15.13 | 507,321 | -1.08(-6.69%) |
Mar 26, 2021 | 15.72 | 16.26 | 15.61 | 16.21 | 265,534 | +0.68(+4.39%) |
Mar 25, 2021 | 14.82 | 15.64 | 14.75 | 15.53 | 258,565 | +0.49(+3.23%) |
Mar 24, 2021 | 15.78 | 15.87 | 15.02 | 15.04 | 238,886 | -0.46(-2.95%) |
Mar 23, 2021 | 16.44 | 16.65 | 15.42 | 15.50 | 225,624 | -1.07(-6.48%) |
Mar 22, 2021 | 16.68 | 16.95 | 16.18 | 16.58 | 218,350 | -0.11(-0.67%) |
Mar 19, 2021 | 16.44 | 16.91 | 15.70 | 16.69 | 936,487 | +0.24(+1.48%) |
Mar 18, 2021 | 16.44 | 17.15 | 16.40 | 16.44 | 209,830 | -0.82(-4.76%) |
Mar 17, 2021 | 17.76 | 17.86 | 16.73 | 17.27 | 337,038 | -0.70(-3.90%) |
Mar 16, 2021 | 17.52 | 18.14 | 17.49 | 17.97 | 465,677 | +0.27(+1.53%) |
Mar 15, 2021 | 17.30 | 17.81 | 17.15 | 17.70 | 364,891 | +0.61(+3.55%) |
Mar 12, 2021 | 16.79 | 17.15 | 16.67 | 17.09 | 271,313 | +0.21(+1.27%) |
Mar 11, 2021 | 16.57 | 17.23 | 16.57 | 16.87 | 361,289 | +0.46(+2.79%) |
Mar 10, 2021 | 16.35 | 16.70 | 16.20 | 16.42 | 223,283 | +0.08(+0.51%) |
Mar 09, 2021 | 16.21 | 16.58 | 16.09 | 16.33 | 275,766 | +0.47(+2.94%) |
Mar 08, 2021 | 15.53 | 16.16 | 15.23 | 15.87 | 304,207 | +0.43(+2.75%) |
Mar 05, 2021 | 15.36 | 15.52 | 14.28 | 15.44 | 367,852 | +0.29(+1.94%) |
Mar 04, 2021 | 15.68 | 15.99 | 14.84 | 15.15 | 289,623 | -0.54(-3.45%) |
Mar 03, 2021 | 16.01 | 16.08 | 15.56 | 15.69 | 232,804 | -0.19(-1.18%) |
Mar 02, 2021 | 16.53 | 16.59 | 15.86 | 15.87 | 185,458 | -0.68(-4.12%) |
Mar 01, 2021 | 16.23 | 16.56 | 16.04 | 16.56 | 286,034 | +0.82(+5.23%) |
Feb 26, 2021 | 16.09 | 16.29 | 15.47 | 15.73 | 337,242 | -0.24(-1.52%) |
Feb 25, 2021 | 16.35 | 16.69 | 15.87 | 15.98 | 304,414 | -0.38(-2.34%) |
Feb 24, 2021 | 15.49 | 16.51 | 15.49 | 16.36 | 682,980 | +1.06(+6.90%) |
Feb 23, 2021 | 15.28 | 15.44 | 14.55 | 15.30 | 479,221 | -0.11(-0.73%) |
Feb 22, 2021 | 14.94 | 15.45 | 14.93 | 15.42 | 265,079 | +0.36(+2.42%) |
Feb 19, 2021 | 14.54 | 15.34 | 14.54 | 15.05 | 334,567 | +0.55(+3.80%) |
Feb 18, 2021 | 14.72 | 14.79 | 14.45 | 14.50 | 510,183 | -0.41(-2.76%) |
Feb 17, 2021 | 14.64 | 15.02 | 14.52 | 14.91 | 299,492 | -0.19(-1.24%) |
Feb 16, 2021 | 15.42 | 15.68 | 15.01 | 15.10 | 273,823 | -0.18(-1.16%) |
Feb 12, 2021 | 15.01 | 15.64 | 15.01 | 15.28 | 299,085 | +0.27(+1.80%) |
Feb 11, 2021 | 15.35 | 15.42 | 14.80 | 15.01 | 280,090 | -0.21(-1.40%) |
Feb 10, 2021 | 15.75 | 15.75 | 15.06 | 15.22 | 433,785 | -0.47(-3.02%) |
Feb 09, 2021 | 15.68 | 15.82 | 15.29 | 15.69 | 261,492 | -0.05(-0.30%) |
Feb 08, 2021 | 15.16 | 15.82 | 15.16 | 15.74 | 370,360 | +0.77(+5.15%) |
Feb 05, 2021 | 15.73 | 16.14 | 14.95 | 14.97 | 431,138 | +0.02(+0.12%) |
Feb 04, 2021 | 15.86 | 15.94 | 14.51 | 14.95 | 797,576 | -0.96(-6.02%) |
Feb 03, 2021 | 15.80 | 15.95 | 15.41 | 15.91 | 418,738 | +0.11(+0.71%) |
Feb 02, 2021 | 16.09 | 16.34 | 15.52 | 15.80 | 287,943 | -0.20(-1.28%) |
Feb 01, 2021 | 16.06 | 16.28 | 15.62 | 16.00 | 351,923 | +0.02(+0.12%) |
Jan 29, 2021 | 16.27 | 16.83 | 15.93 | 15.98 | 355,694 | -0.28(-1.71%) |
Jan 28, 2021 | 17.05 | 17.05 | 15.86 | 16.26 | 427,730 | -0.48(-2.89%) |
Jan 27, 2021 | 15.92 | 17.14 | 15.81 | 16.74 | 489,480 | +0.49(+3.03%) |
Jan 26, 2021 | 16.46 | 16.48 | 15.97 | 16.25 | 319,827 | -0.03(-0.17%) |
Jan 25, 2021 | 16.21 | 16.47 | 15.89 | 16.28 | 223,819 | +0.01(+0.06%) |
Jan 22, 2021 | 15.83 | 16.31 | 15.61 | 16.27 | 250,116 | +0.34(+2.16%) |
Jan 21, 2021 | 16.60 | 16.60 | 15.56 | 15.93 | 393,103 | -0.45(-2.72%) |
Jan 20, 2021 | 15.96 | 16.63 | 15.96 | 16.37 | 518,520 | +0.58(+3.65%) |
Jan 19, 2021 | 15.62 | 15.88 | 15.36 | 15.80 | 389,934 | +0.27(+1.74%) |
Jan 15, 2021 | 15.41 | 15.57 | 14.99 | 15.53 | 278,098 | -0.03(-0.18%) |
Jan 14, 2021 | 15.04 | 15.71 | 15.04 | 15.55 | 287,728 | +0.67(+4.49%) |
Jan 13, 2021 | 14.87 | 14.96 | 14.78 | 14.89 | 170,267 | -0.07(-0.50%) |
Jan 12, 2021 | 14.67 | 15.14 | 14.67 | 14.96 | 225,382 | +0.39(+2.68%) |
Jan 11, 2021 | 14.45 | 14.71 | 14.41 | 14.57 | 198,773 | -0.05(-0.32%) |
Jan 08, 2021 | 14.50 | 14.70 | 14.26 | 14.62 | 304,573 | +0.11(+0.77%) |
Jan 07, 2021 | 14.23 | 14.54 | 14.14 | 14.50 | 211,605 | +0.15(+1.04%) |
Jan 06, 2021 | 13.84 | 14.47 | 13.76 | 14.36 | 415,688 | +0.43(+3.07%) |
Jan 05, 2021 | 13.57 | 14.02 | 13.55 | 13.93 | 251,503 | +0.24(+1.77%) |
Jan 04, 2021 | 13.65 | 14.12 | 13.35 | 13.69 | 389,385 | -0.04(-0.27%) |
Dec 31, 2020 | 13.72 | 13.72 | 13.72 | 204,776 | +0.03(+0.20%) | |
Dec 30, 2020 | 13.81 | 13.96 | 13.61 | 13.70 | 204,776 | -0.09(-0.67%) |
Dec 29, 2020 | 14.74 | 14.74 | 13.60 | 13.79 | 386,094 | -0.85(-5.78%) |
Dec 28, 2020 | 14.09 | 15.03 | 14.09 | 14.63 | 588,690 | +0.68(+4.86%) |
Dec 24, 2020 | 14.00 | 14.11 | 13.89 | 13.96 | 58,439 | +0.00(+0.00%) |
Dec 23, 2020 | 14.03 | 14.11 | 13.84 | 13.96 | 194,163 | +0.01(+0.07%) |
Dec 22, 2020 | 13.77 | 13.99 | 13.72 | 13.95 | 173,416 | +0.15(+1.08%) |
Dec 21, 2020 | 13.75 | 13.91 | 13.48 | 13.80 | 234,263 | -0.27(-1.92%) |
Dec 18, 2020 | 14.04 | 14.30 | 13.90 | 14.07 | 907,156 | +0.09(+0.66%) |
Dec 17, 2020 | 13.69 | 13.97 | 13.62 | 13.97 | 240,137 | +0.39(+2.87%) |
Dec 16, 2020 | 13.55 | 13.77 | 13.47 | 13.58 | 292,461 | -0.03(-0.20%) |
Dec 15, 2020 | 13.19 | 13.68 | 13.19 | 13.61 | 340,313 | +0.43(+3.24%) |
Dec 14, 2020 | 13.21 | 13.30 | 12.89 | 13.18 | 328,894 | +0.11(+0.85%) |
Dec 11, 2020 | 13.20 | 13.34 | 12.90 | 13.07 | 272,071 | -0.27(-2.02%) |
Dec 10, 2020 | 13.45 | 13.51 | 13.19 | 13.34 | 255,596 | -0.15(-1.10%) |
Dec 09, 2020 | 14.08 | 14.49 | 13.35 | 13.49 | 364,144 | -0.56(-3.97%) |
Dec 08, 2020 | 14.01 | 14.08 | 13.49 | 14.05 | 461,164 | +0.46(+3.42%) |
Dec 07, 2020 | 13.74 | 14.18 | 13.50 | 13.58 | 342,983 | -0.04(-0.27%) |
Dec 04, 2020 | 13.28 | 13.71 | 12.73 | 13.62 | 586,439 | +0.37(+2.81%) |
Dec 03, 2020 | 11.90 | 13.55 | 11.76 | 13.25 | 1,256,756 | +1.40(+11.80%) |
Dec 02, 2020 | 11.74 | 11.93 | 11.59 | 11.85 | 207,709 | +0.03(+0.27%) |
Dec 01, 2020 | 11.95 | 12.31 | 11.73 | 11.82 | 293,317 | +0.07(+0.63%) |
Nov 30, 2020 | 12.06 | 12.27 | 11.63 | 11.74 | 290,405 | -0.20(-1.63%) |
Nov 27, 2020 | 11.78 | 12.30 | 11.71 | 11.94 | 220,842 | +0.33(+2.80%) |
Nov 25, 2020 | 11.69 | 11.77 | 11.54 | 11.61 | 171,120 | -0.04(-0.32%) |
Nov 24, 2020 | 11.51 | 11.80 | 11.37 | 11.65 | 285,890 | +0.22(+1.91%) |
Nov 23, 2020 | 11.38 | 11.56 | 11.24 | 11.43 | 205,206 | +0.13(+1.11%) |
Nov 20, 2020 | 11.30 | 11.43 | 11.23 | 11.31 | 165,524 | -0.10(-0.90%) |
Nov 19, 2020 | 11.48 | 11.61 | 11.21 | 11.41 | 133,424 | -0.13(-1.13%) |
Nov 18, 2020 | 11.65 | 11.87 | 11.50 | 11.54 | 288,158 | -0.08(-0.72%) |
Nov 17, 2020 | 11.73 | 11.73 | 11.39 | 11.62 | 193,366 | -0.13(-1.11%) |
Nov 16, 2020 | 11.83 | 12.03 | 11.47 | 11.75 | 333,808 | +0.08(+0.72%) |
Nov 13, 2020 | 11.54 | 11.77 | 11.27 | 11.67 | 273,479 | +0.30(+2.60%) |
Nov 12, 2020 | 11.46 | 11.69 | 11.23 | 11.38 | 288,837 | -0.17(-1.44%) |
Nov 11, 2020 | 11.42 | 11.56 | 11.18 | 11.54 | 223,053 | +0.11(+0.97%) |
Nov 10, 2020 | 10.95 | 11.50 | 10.86 | 11.43 | 373,161 | +0.57(+5.27%) |
Nov 09, 2020 | 11.89 | 11.97 | 10.82 | 10.86 | 397,635 | -0.39(-3.45%) |
Nov 06, 2020 | 11.88 | 11.88 | 11.09 | 11.25 | 385,450 | -0.64(-5.36%) |
Nov 05, 2020 | 11.24 | 11.97 | 11.16 | 11.88 | 599,150 | +0.79(+7.15%) |
Nov 04, 2020 | 11.06 | 11.93 | 10.92 | 11.09 | 592,584 | +0.78(+7.61%) |
Nov 03, 2020 | 11.13 | 11.13 | 9.834 | 10.30 | 604,019 | -0.13(-1.24%) |
Nov 02, 2020 | 10.02 | 10.45 | 9.871 | 10.43 | 436,350 | +0.57(+5.80%) |
Oct 30, 2020 | 10.11 | 10.24 | 9.844 | 9.862 | 466,204 | -0.27(-2.64%) |
Oct 29, 2020 | 10.12 | 10.29 | 10.03 | 10.13 | 319,650 | +0.07(+0.73%) |
Oct 28, 2020 | 10.42 | 10.49 | 10.03 | 10.06 | 254,980 | -0.58(-5.46%) |
Oct 27, 2020 | 11.07 | 11.08 | 10.50 | 10.64 | 296,787 | -0.44(-4.00%) |
Oct 26, 2020 | 11.28 | 11.38 | 10.90 | 11.08 | 309,928 | -0.38(-3.30%) |
Oct 23, 2020 | 11.38 | 11.53 | 11.23 | 11.46 | 209,309 | +0.12(+1.06%) |
Oct 22, 2020 | 11.26 | 11.49 | 11.03 | 11.34 | 260,849 | +0.13(+1.15%) |
Oct 21, 2020 | 11.09 | 11.86 | 11.09 | 11.21 | 496,528 | +0.47(+4.38%) |
Oct 20, 2020 | 10.64 | 10.87 | 10.57 | 10.74 | 370,845 | +0.21(+2.02%) |
Oct 19, 2020 | 10.37 | 10.78 | 10.29 | 10.53 | 390,286 | +0.49(+4.87%) |
Oct 16, 2020 | 10.21 | 10.45 | 10.02 | 10.04 | 148,175 | -0.20(-1.98%) |
Oct 15, 2020 | 9.982 | 10.30 | 9.871 | 10.24 | 157,418 | +0.22(+2.21%) |
Oct 14, 2020 | 10.00 | 10.07 | 9.908 | 10.02 | 176,014 | +0.02(+0.18%) |
Oct 13, 2020 | 10.08 | 10.12 | 9.917 | 10.00 | 258,210 | -0.19(-1.90%) |
Oct 12, 2020 | 10.19 | 10.38 | 9.890 | 10.19 | 233,700 | +0.15(+1.47%) |
Oct 09, 2020 | 10.25 | 10.40 | 10.02 | 10.05 | 185,788 | -0.07(-0.73%) |
Oct 08, 2020 | 10.31 | 10.35 | 9.936 | 10.12 | 149,454 | -0.05(-0.45%) |
Oct 07, 2020 | 9.788 | 10.26 | 9.705 | 10.17 | 315,181 | +0.46(+4.75%) |
Oct 06, 2020 | 10.00 | 10.12 | 9.696 | 9.705 | 229,002 | -0.25(-2.50%) |
Oct 05, 2020 | 9.696 | 9.964 | 9.622 | 9.954 | 195,042 | +0.41(+4.25%) |
Oct 02, 2020 | 9.309 | 9.613 | 9.309 | 9.548 | 196,410 | +0.05(+0.49%) |