Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.880 | 10.11 | 9.790 | 9.910 | 1,924,379 | +0.03(+0.30%) |
Aug 30, 2021 | 10.06 | 10.15 | 9.760 | 9.880 | 1,007,554 | -0.11(-1.10%) |
Aug 27, 2021 | 9.550 | 10.18 | 9.550 | 9.990 | 927,632 | +0.33(+3.42%) |
Aug 26, 2021 | 9.830 | 9.980 | 9.580 | 9.660 | 965,173 | -0.21(-2.13%) |
Aug 25, 2021 | 9.720 | 9.980 | 9.430 | 9.870 | 1,397,598 | +0.06(+0.61%) |
Aug 24, 2021 | 9.950 | 9.970 | 9.620 | 9.810 | 607,126 | -0.13(-1.31%) |
Aug 23, 2021 | 9.460 | 10.09 | 9.430 | 9.940 | 982,517 | +0.58(+6.20%) |
Aug 20, 2021 | 8.990 | 9.450 | 8.951 | 9.360 | 875,094 | +0.35(+3.88%) |
Aug 19, 2021 | 9.380 | 9.530 | 9.000 | 9.010 | 802,382 | -0.41(-4.35%) |
Aug 18, 2021 | 9.710 | 9.810 | 9.420 | 9.420 | 640,750 | -0.27(-2.79%) |
Aug 17, 2021 | 9.390 | 9.740 | 9.300 | 9.690 | 816,264 | +0.15(+1.57%) |
Aug 16, 2021 | 10.05 | 10.05 | 9.505 | 9.540 | 839,635 | -0.51(-5.07%) |
Aug 13, 2021 | 10.21 | 10.31 | 10.02 | 10.05 | 792,702 | -0.16(-1.57%) |
Aug 12, 2021 | 10.04 | 10.26 | 10.01 | 10.21 | 555,580 | +0.08(+0.79%) |
Aug 11, 2021 | 10.15 | 10.26 | 9.930 | 10.13 | 561,664 | +0.01(+0.10%) |
Aug 10, 2021 | 9.950 | 10.26 | 9.840 | 10.12 | 939,430 | +0.22(+2.22%) |
Aug 09, 2021 | 9.810 | 10.00 | 9.580 | 9.900 | 674,168 | +0.14(+1.43%) |
Aug 06, 2021 | 9.560 | 9.870 | 9.145 | 9.760 | 1,507,124 | -0.20(-2.01%) |
Aug 05, 2021 | 9.400 | 9.980 | 9.390 | 9.960 | 920,782 | +0.50(+5.29%) |
Aug 04, 2021 | 9.520 | 9.800 | 9.348 | 9.460 | 787,683 | -0.12(-1.25%) |
Aug 03, 2021 | 9.630 | 9.630 | 9.380 | 9.580 | 570,106 | -0.05(-0.52%) |
Aug 02, 2021 | 9.630 | 9.770 | 9.600 | 9.630 | 525,840 | +0.05(+0.52%) |
Jul 30, 2021 | 9.730 | 9.946 | 9.540 | 9.580 | 621,319 | -0.14(-1.44%) |
Jul 29, 2021 | 9.960 | 10.13 | 9.720 | 9.720 | 601,659 | -0.23(-2.31%) |
Jul 28, 2021 | 9.570 | 10.00 | 9.544 | 9.950 | 688,418 | +0.35(+3.65%) |
Jul 27, 2021 | 9.630 | 9.695 | 9.200 | 9.600 | 774,981 | -0.07(-0.72%) |
Jul 26, 2021 | 9.880 | 10.00 | 9.650 | 9.670 | 647,732 | -0.27(-2.72%) |
Jul 23, 2021 | 10.16 | 10.19 | 9.890 | 9.940 | 450,048 | -0.22(-2.17%) |
Jul 22, 2021 | 10.33 | 10.37 | 10.03 | 10.16 | 1,133,667 | -0.22(-2.12%) |
Jul 21, 2021 | 10.25 | 10.43 | 10.03 | 10.38 | 1,564,169 | +0.21(+2.06%) |
Jul 20, 2021 | 9.790 | 10.19 | 9.710 | 10.17 | 1,021,557 | +0.36(+3.67%) |
Jul 19, 2021 | 9.670 | 10.02 | 9.560 | 9.810 | 653,324 | -0.01(-0.10%) |
Jul 16, 2021 | 9.890 | 9.980 | 9.730 | 9.820 | 508,375 | -0.01(-0.10%) |
Jul 15, 2021 | 9.790 | 9.940 | 9.610 | 9.830 | 852,434 | +0.00(+0.00%) |
Jul 14, 2021 | 10.13 | 10.17 | 9.790 | 9.830 | 1,164,883 | -0.31(-3.06%) |
Jul 13, 2021 | 10.14 | 10.30 | 9.940 | 10.14 | 1,294,253 | -0.05(-0.49%) |
Jul 12, 2021 | 10.65 | 10.71 | 10.16 | 10.19 | 898,028 | -0.45(-4.23%) |
Jul 09, 2021 | 10.55 | 10.73 | 10.41 | 10.64 | 603,013 | +0.11(+1.04%) |
Jul 08, 2021 | 10.63 | 10.87 | 10.49 | 10.53 | 1,103,651 | -0.35(-3.22%) |
Jul 07, 2021 | 11.21 | 11.25 | 10.69 | 10.88 | 799,655 | -0.37(-3.29%) |
Jul 06, 2021 | 11.67 | 11.70 | 11.19 | 11.25 | 893,545 | -0.46(-3.93%) |
Jul 02, 2021 | 12.01 | 12.14 | 11.67 | 11.71 | 905,506 | -0.30(-2.50%) |
Jul 01, 2021 | 12.15 | 12.21 | 11.81 | 12.01 | 1,087,791 | +0.04(+0.33%) |
Jun 30, 2021 | 11.65 | 12.45 | 11.34 | 11.97 | 2,060,521 | +0.25(+2.13%) |
Jun 29, 2021 | 12.04 | 12.17 | 11.65 | 11.72 | 822,845 | -0.43(-3.54%) |
Jun 28, 2021 | 12.80 | 12.83 | 12.04 | 12.15 | 2,030,675 | +0.14(+1.21%) |
Jun 25, 2021 | 11.78 | 12.05 | 11.73 | 12.01 | 2,408,066 | +0.21(+1.74%) |
Jun 24, 2021 | 11.63 | 12.01 | 11.62 | 11.80 | 816,603 | +0.18(+1.55%) |
Jun 23, 2021 | 11.48 | 11.74 | 11.46 | 11.62 | 865,590 | +0.17(+1.48%) |
Jun 22, 2021 | 11.55 | 11.61 | 11.16 | 11.45 | 1,064,540 | -0.12(-1.04%) |
Jun 21, 2021 | 11.37 | 11.57 | 11.26 | 11.57 | 787,054 | +0.23(+2.03%) |
Jun 18, 2021 | 11.26 | 11.46 | 11.06 | 11.34 | 2,881,108 | -0.11(-0.96%) |
Jun 17, 2021 | 11.19 | 11.52 | 11.19 | 11.45 | 668,288 | +0.19(+1.69%) |
Jun 16, 2021 | 11.25 | 11.42 | 10.88 | 11.26 | 749,066 | -0.01(-0.09%) |
Jun 15, 2021 | 11.75 | 11.80 | 11.20 | 11.27 | 1,009,436 | -0.48(-4.09%) |
Jun 14, 2021 | 11.76 | 11.85 | 11.62 | 11.75 | 1,027,502 | -0.01(-0.09%) |
Jun 11, 2021 | 11.80 | 11.90 | 11.62 | 11.76 | 564,216 | +0.00(+0.00%) |
Jun 10, 2021 | 11.52 | 11.90 | 11.39 | 11.76 | 588,984 | +0.23(+1.99%) |
Jun 09, 2021 | 11.65 | 11.93 | 11.42 | 11.53 | 773,854 | -0.03(-0.26%) |
Jun 08, 2021 | 11.49 | 11.57 | 11.10 | 11.56 | 673,551 | +0.16(+1.40%) |
Jun 07, 2021 | 10.93 | 11.55 | 10.80 | 11.40 | 1,289,932 | +0.51(+4.68%) |
Jun 04, 2021 | 10.83 | 10.95 | 10.74 | 10.89 | 757,067 | +0.12(+1.11%) |
Jun 03, 2021 | 10.80 | 10.96 | 10.70 | 10.77 | 691,230 | -0.09(-0.83%) |
Jun 02, 2021 | 10.59 | 10.87 | 10.59 | 10.86 | 1,103,147 | +0.15(+1.40%) |
Jun 01, 2021 | 10.79 | 11.02 | 10.62 | 10.71 | 775,420 | -0.07(-0.65%) |
May 28, 2021 | 10.88 | 11.32 | 10.73 | 10.78 | 776,003 | -0.06(-0.55%) |
May 27, 2021 | 10.78 | 10.88 | 10.56 | 10.84 | 731,512 | +0.05(+0.46%) |
May 26, 2021 | 10.50 | 10.89 | 10.44 | 10.79 | 605,495 | +0.36(+3.45%) |
May 25, 2021 | 10.74 | 10.83 | 10.42 | 10.43 | 647,361 | -0.25(-2.34%) |
May 24, 2021 | 10.93 | 10.94 | 10.62 | 10.68 | 495,357 | -0.14(-1.29%) |
May 21, 2021 | 11.05 | 11.17 | 10.80 | 10.82 | 524,738 | -0.12(-1.10%) |
May 20, 2021 | 10.63 | 11.16 | 10.60 | 10.94 | 625,735 | +0.33(+3.11%) |
May 19, 2021 | 10.70 | 10.95 | 10.54 | 10.61 | 613,060 | -0.21(-1.94%) |
May 18, 2021 | 10.91 | 11.22 | 10.80 | 10.82 | 695,782 | -0.07(-0.64%) |
May 17, 2021 | 10.84 | 11.10 | 10.80 | 10.89 | 685,635 | +0.04(+0.37%) |
May 14, 2021 | 10.51 | 10.94 | 10.38 | 10.85 | 850,411 | +0.45(+4.33%) |
May 13, 2021 | 10.55 | 10.68 | 10.09 | 10.40 | 1,026,483 | -0.07(-0.67%) |
May 12, 2021 | 10.47 | 10.61 | 10.31 | 10.47 | 1,211,841 | -0.18(-1.69%) |
May 11, 2021 | 9.830 | 10.84 | 9.760 | 10.65 | 1,348,241 | +0.48(+4.72%) |
May 10, 2021 | 10.39 | 10.46 | 10.05 | 10.17 | 1,017,474 | -0.37(-3.51%) |
May 07, 2021 | 10.51 | 10.85 | 10.47 | 10.54 | 916,614 | +0.14(+1.35%) |
May 06, 2021 | 10.32 | 10.43 | 9.870 | 10.40 | 1,547,002 | +0.01(+0.10%) |
May 05, 2021 | 11.27 | 11.35 | 10.35 | 10.39 | 1,504,177 | -0.97(-8.54%) |
May 04, 2021 | 11.84 | 11.84 | 10.95 | 11.36 | 1,168,082 | -0.27(-2.32%) |
May 03, 2021 | 11.88 | 11.92 | 11.57 | 11.63 | 782,409 | -0.15(-1.27%) |
Apr 30, 2021 | 11.88 | 12.08 | 11.67 | 11.78 | 714,300 | -0.12(-1.01%) |
Apr 29, 2021 | 12.49 | 12.50 | 11.80 | 11.90 | 811,997 | -0.43(-3.49%) |
Apr 28, 2021 | 11.97 | 12.43 | 11.84 | 12.33 | 925,040 | +0.26(+2.15%) |
Apr 27, 2021 | 12.45 | 12.49 | 11.94 | 12.07 | 821,906 | -0.29(-2.35%) |
Apr 26, 2021 | 11.65 | 12.40 | 11.65 | 12.36 | 1,063,920 | +0.65(+5.55%) |
Apr 23, 2021 | 12.02 | 12.17 | 11.70 | 11.71 | 907,700 | -0.14(-1.18%) |
Apr 22, 2021 | 11.90 | 12.17 | 11.70 | 11.85 | 982,115 | -0.02(-0.17%) |
Apr 21, 2021 | 11.55 | 11.89 | 11.29 | 11.87 | 850,474 | +0.34(+2.95%) |
Apr 20, 2021 | 11.25 | 11.58 | 11.15 | 11.53 | 744,475 | +0.22(+1.95%) |
Apr 19, 2021 | 11.30 | 11.53 | 11.14 | 11.31 | 1,757,452 | -0.17(-1.48%) |
Apr 16, 2021 | 11.83 | 11.85 | 11.33 | 11.48 | 862,800 | -0.29(-2.46%) |
Apr 15, 2021 | 11.81 | 12.13 | 11.68 | 11.77 | 894,478 | +0.13(+1.12%) |
Apr 14, 2021 | 11.33 | 12.08 | 11.33 | 11.64 | 996,831 | +0.36(+3.19%) |
Apr 13, 2021 | 10.98 | 11.36 | 10.95 | 11.28 | 1,093,723 | +0.22(+1.99%) |
Apr 12, 2021 | 11.00 | 11.23 | 10.60 | 11.06 | 1,378,297 | +0.04(+0.36%) |
Apr 09, 2021 | 11.25 | 11.25 | 10.83 | 11.02 | 895,400 | -0.23(-2.04%) |
Apr 08, 2021 | 11.33 | 11.50 | 11.04 | 11.25 | 1,544,174 | +0.01(+0.09%) |
Apr 07, 2021 | 11.76 | 11.94 | 11.20 | 11.24 | 1,846,163 | -0.61(-5.15%) |
Apr 06, 2021 | 12.56 | 12.64 | 11.84 | 11.85 | 987,152 | -0.79(-6.25%) |
Apr 05, 2021 | 12.43 | 12.65 | 12.30 | 12.64 | 927,971 | +0.36(+2.93%) |
Apr 01, 2021 | 12.67 | 12.85 | 12.11 | 12.28 | 1,101,900 | -0.25(-2.00%) |
Mar 31, 2021 | 11.81 | 12.68 | 11.74 | 12.53 | 1,150,653 | +0.86(+7.37%) |
Mar 30, 2021 | 11.55 | 12.00 | 11.43 | 11.67 | 729,160 | +0.08(+0.69%) |
Mar 29, 2021 | 11.98 | 11.99 | 11.55 | 11.59 | 1,059,724 | -0.41(-3.42%) |
Mar 26, 2021 | 12.12 | 12.40 | 11.79 | 12.00 | 1,121,500 | -0.27(-2.20%) |
Mar 25, 2021 | 11.30 | 12.37 | 11.23 | 12.27 | 1,513,013 | +0.71(+6.14%) |
Mar 24, 2021 | 12.66 | 12.79 | 11.52 | 11.56 | 2,386,132 | -1.03(-8.18%) |
Mar 23, 2021 | 13.49 | 13.50 | 12.53 | 12.59 | 1,886,671 | -1.00(-7.36%) |
Mar 22, 2021 | 13.35 | 13.93 | 13.21 | 13.59 | 1,960,150 | +0.36(+2.72%) |
Mar 19, 2021 | 12.44 | 13.26 | 12.20 | 13.23 | 4,287,600 | +1.37(+11.55%) |
Mar 18, 2021 | 12.03 | 12.52 | 11.79 | 11.86 | 2,133,537 | +0.00(+0.00%) |
Mar 17, 2021 | 11.38 | 11.86 | 11.20 | 11.86 | 1,829,185 | +0.38(+3.31%) |
Mar 16, 2021 | 11.82 | 11.97 | 11.11 | 11.48 | 1,321,940 | -0.34(-2.88%) |
Mar 15, 2021 | 11.52 | 11.87 | 11.28 | 11.82 | 927,590 | +0.28(+2.43%) |
Mar 12, 2021 | 11.51 | 11.63 | 11.30 | 11.54 | 775,600 | -0.10(-0.86%) |
Mar 11, 2021 | 11.45 | 11.74 | 11.35 | 11.64 | 1,109,113 | +0.24(+2.11%) |
Mar 10, 2021 | 11.69 | 11.90 | 11.37 | 11.40 | 1,047,536 | -0.12(-1.04%) |
Mar 09, 2021 | 11.27 | 11.76 | 11.08 | 11.52 | 1,418,704 | +0.64(+5.88%) |
Mar 08, 2021 | 11.34 | 11.67 | 10.84 | 10.88 | 1,090,811 | -0.48(-4.23%) |
Mar 05, 2021 | 11.25 | 11.39 | 10.51 | 11.36 | 1,845,900 | +0.13(+1.16%) |
Mar 04, 2021 | 11.26 | 11.62 | 10.91 | 11.23 | 1,762,157 | +0.03(+0.27%) |
Mar 03, 2021 | 11.67 | 11.81 | 11.19 | 11.20 | 1,169,498 | -0.43(-3.70%) |
Mar 02, 2021 | 11.95 | 12.24 | 11.59 | 11.63 | 1,297,973 | -0.36(-3.00%) |
Mar 01, 2021 | 11.73 | 12.15 | 11.51 | 11.99 | 1,580,360 | +0.50(+4.35%) |
Feb 26, 2021 | 11.35 | 11.78 | 11.19 | 11.49 | 3,345,400 | +0.30(+2.68%) |
Feb 25, 2021 | 12.00 | 12.76 | 11.18 | 11.19 | 2,202,993 | -1.33(-10.62%) |
Feb 24, 2021 | 12.58 | 12.68 | 12.08 | 12.52 | 1,082,490 | +0.19(+1.54%) |
Feb 23, 2021 | 11.80 | 12.81 | 11.64 | 12.33 | 1,831,480 | -0.29(-2.30%) |
Feb 22, 2021 | 13.15 | 13.16 | 12.56 | 12.62 | 1,307,599 | -0.59(-4.47%) |
Feb 19, 2021 | 13.44 | 13.73 | 13.00 | 13.21 | 1,309,000 | -0.21(-1.56%) |
Feb 18, 2021 | 13.21 | 13.48 | 12.86 | 13.42 | 1,251,290 | -0.03(-0.22%) |
Feb 17, 2021 | 13.34 | 13.52 | 12.94 | 13.45 | 1,195,999 | -0.06(-0.44%) |
Feb 16, 2021 | 13.70 | 13.71 | 13.12 | 13.51 | 1,845,873 | -0.17(-1.24%) |
Feb 12, 2021 | 13.75 | 13.95 | 13.48 | 13.68 | 1,108,500 | -0.18(-1.30%) |
Feb 11, 2021 | 14.22 | 14.23 | 13.42 | 13.86 | 1,024,113 | -0.18(-1.28%) |
Feb 10, 2021 | 14.68 | 15.02 | 13.77 | 14.04 | 1,307,783 | -0.55(-3.77%) |
Feb 09, 2021 | 15.45 | 15.45 | 14.46 | 14.59 | 1,113,275 | -0.73(-4.77%) |
Feb 08, 2021 | 14.70 | 15.40 | 14.53 | 15.32 | 1,854,511 | +0.68(+4.64%) |
Feb 05, 2021 | 14.70 | 14.73 | 14.30 | 14.64 | 1,155,900 | +0.45(+3.17%) |
Feb 04, 2021 | 14.05 | 14.30 | 13.59 | 14.19 | 1,332,337 | +0.31(+2.23%) |
Feb 03, 2021 | 14.07 | 14.83 | 13.80 | 13.88 | 1,344,658 | -0.23(-1.63%) |
Feb 02, 2021 | 14.26 | 14.40 | 13.61 | 14.11 | 2,133,845 | +0.03(+0.21%) |
Feb 01, 2021 | 13.93 | 14.10 | 13.48 | 14.08 | 1,798,975 | +0.42(+3.07%) |
Jan 29, 2021 | 14.36 | 15.00 | 13.66 | 13.66 | 2,184,700 | -0.53(-3.74%) |
Jan 28, 2021 | 14.21 | 14.65 | 13.90 | 14.19 | 2,138,093 | +0.12(+0.85%) |
Jan 27, 2021 | 14.25 | 15.00 | 13.97 | 14.07 | 2,220,346 | -0.33(-2.29%) |
Jan 26, 2021 | 15.39 | 15.45 | 14.31 | 14.40 | 1,094,824 | -0.65(-4.32%) |
Jan 25, 2021 | 14.95 | 15.19 | 14.25 | 15.05 | 1,473,982 | +0.10(+0.67%) |
Jan 22, 2021 | 14.41 | 15.11 | 14.39 | 14.95 | 1,225,500 | +0.46(+3.17%) |
Jan 21, 2021 | 15.58 | 15.70 | 14.36 | 14.49 | 2,067,326 | -0.93(-6.03%) |
Jan 20, 2021 | 15.74 | 15.84 | 15.40 | 15.42 | 1,389,334 | -0.13(-0.84%) |
Jan 19, 2021 | 15.93 | 16.26 | 15.36 | 15.55 | 1,510,088 | -0.20(-1.27%) |
Jan 15, 2021 | 16.16 | 16.79 | 15.73 | 15.75 | 1,130,200 | -0.44(-2.72%) |
Jan 14, 2021 | 15.84 | 16.54 | 15.46 | 16.19 | 1,844,641 | +0.69(+4.45%) |
Jan 13, 2021 | 15.52 | 16.22 | 15.37 | 15.50 | 1,015,917 | -0.26(-1.65%) |
Jan 12, 2021 | 16.25 | 16.67 | 15.62 | 15.76 | 1,379,881 | -0.45(-2.78%) |
Jan 11, 2021 | 16.95 | 16.96 | 16.02 | 16.21 | 1,181,570 | -0.77(-4.53%) |
Jan 08, 2021 | 17.00 | 17.53 | 16.36 | 16.98 | 1,763,800 | -0.07(-0.41%) |
Jan 07, 2021 | 16.01 | 17.20 | 16.01 | 17.05 | 1,825,674 | +0.81(+4.99%) |
Jan 06, 2021 | 15.83 | 16.70 | 15.36 | 16.24 | 1,920,306 | +0.23(+1.44%) |
Jan 05, 2021 | 15.80 | 16.13 | 15.51 | 16.01 | 1,355,380 | +0.09(+0.57%) |
Jan 04, 2021 | 16.10 | 16.30 | 15.57 | 15.92 | 1,821,377 | +0.31(+2.02%) |
Dec 31, 2020 | 15.61 | 15.61 | 15.61 | 1,730,082 | -1.25(-7.44%) | |
Dec 30, 2020 | 16.56 | 17.27 | 16.50 | 16.86 | 1,730,082 | +0.23(+1.38%) |
Dec 29, 2020 | 18.27 | 18.49 | 16.42 | 16.63 | 3,168,353 | -1.41(-7.82%) |
Dec 28, 2020 | 17.96 | 19.43 | 17.84 | 18.04 | 3,000,399 | +0.23(+1.29%) |
Dec 24, 2020 | 18.13 | 18.55 | 17.58 | 17.81 | 1,620,900 | -0.37(-2.04%) |
Dec 23, 2020 | 18.25 | 18.40 | 16.81 | 18.18 | 3,177,852 | +0.24(+1.34%) |
Dec 22, 2020 | 16.17 | 18.64 | 16.10 | 17.94 | 7,048,697 | +2.85(+18.89%) |
Dec 21, 2020 | 14.05 | 15.99 | 13.85 | 15.09 | 5,895,664 | +0.77(+5.38%) |
Dec 18, 2020 | 13.50 | 14.68 | 13.35 | 14.32 | 5,043,300 | +0.92(+6.87%) |
Dec 17, 2020 | 13.56 | 13.70 | 13.00 | 13.40 | 1,608,015 | +0.11(+0.83%) |
Dec 16, 2020 | 13.21 | 13.51 | 12.69 | 13.29 | 2,181,187 | +0.31(+2.39%) |
Dec 15, 2020 | 13.25 | 13.26 | 12.62 | 12.98 | 1,980,879 | -0.10(-0.76%) |
Dec 14, 2020 | 12.57 | 13.85 | 12.57 | 13.08 | 4,456,786 | +0.80(+6.51%) |
Dec 11, 2020 | 14.93 | 15.36 | 12.22 | 12.28 | 11,839,500 | -3.37(-21.53%) |
Dec 10, 2020 | 10.22 | 15.69 | 10.07 | 15.65 | 16,754,641 | +5.42(+52.98%) |
Dec 09, 2020 | 9.690 | 10.26 | 9.640 | 10.23 | 3,004,699 | +0.55(+5.68%) |
Dec 08, 2020 | 9.290 | 9.700 | 9.210 | 9.680 | 2,026,926 | +0.40(+4.31%) |
Dec 07, 2020 | 9.930 | 9.990 | 9.050 | 9.280 | 4,176,713 | -0.71(-7.11%) |
Dec 04, 2020 | 9.920 | 10.02 | 9.770 | 9.990 | 1,212,700 | +0.13(+1.32%) |
Dec 03, 2020 | 10.00 | 10.03 | 9.820 | 9.860 | 938,894 | -0.12(-1.20%) |
Dec 02, 2020 | 10.05 | 10.09 | 9.850 | 9.980 | 1,170,314 | -0.11(-1.09%) |
Dec 01, 2020 | 10.14 | 10.32 | 10.04 | 10.09 | 2,022,175 | +0.10(+1.00%) |
Nov 30, 2020 | 10.15 | 10.20 | 9.800 | 9.990 | 1,988,783 | -0.13(-1.28%) |
Nov 27, 2020 | 9.810 | 10.13 | 9.810 | 10.12 | 1,103,000 | +0.35(+3.58%) |
Nov 25, 2020 | 9.970 | 10.00 | 9.750 | 9.770 | 1,181,500 | -0.20(-2.01%) |
Nov 24, 2020 | 9.950 | 10.21 | 9.910 | 9.970 | 1,738,861 | -0.02(-0.20%) |
Nov 23, 2020 | 10.26 | 10.30 | 9.860 | 9.990 | 1,369,484 | -0.26(-2.54%) |
Nov 20, 2020 | 10.25 | 10.37 | 9.940 | 10.25 | 2,046,900 | -0.07(-0.68%) |
Nov 19, 2020 | 10.43 | 10.58 | 10.26 | 10.32 | 1,126,585 | -0.16(-1.53%) |
Nov 18, 2020 | 11.40 | 11.40 | 10.39 | 10.48 | 1,595,627 | -0.84(-7.42%) |
Nov 17, 2020 | 11.37 | 11.54 | 11.24 | 11.32 | 1,367,497 | -0.05(-0.44%) |
Nov 16, 2020 | 11.61 | 11.62 | 11.19 | 11.37 | 1,160,760 | -0.11(-0.96%) |
Nov 13, 2020 | 11.21 | 11.63 | 11.03 | 11.48 | 1,374,400 | +0.37(+3.33%) |
Nov 12, 2020 | 11.14 | 11.42 | 11.02 | 11.11 | 1,265,204 | -0.11(-0.98%) |
Nov 11, 2020 | 11.84 | 11.97 | 11.09 | 11.22 | 1,417,203 | -0.64(-5.40%) |
Nov 10, 2020 | 11.63 | 12.14 | 11.29 | 11.86 | 1,856,280 | +0.28(+2.42%) |
Nov 09, 2020 | 11.57 | 11.76 | 11.26 | 11.58 | 1,663,132 | +0.39(+3.53%) |
Nov 06, 2020 | 11.91 | 11.91 | 11.15 | 11.19 | 1,395,000 | -0.80(-6.71%) |
Nov 05, 2020 | 12.01 | 12.49 | 11.75 | 11.99 | 2,917,981 | +0.17(+1.44%) |
Nov 04, 2020 | 10.77 | 12.00 | 10.55 | 11.82 | 3,510,910 | +1.17(+10.99%) |
Nov 03, 2020 | 10.45 | 10.74 | 10.15 | 10.65 | 1,123,484 | +0.27(+2.60%) |
Nov 02, 2020 | 10.43 | 10.66 | 9.910 | 10.38 | 1,771,116 | +0.04(+0.39%) |
Oct 30, 2020 | 10.58 | 10.60 | 10.00 | 10.34 | 1,277,300 | -0.27(-2.54%) |
Oct 29, 2020 | 10.80 | 10.80 | 10.31 | 10.61 | 995,381 | -0.21(-1.94%) |
Oct 28, 2020 | 10.97 | 11.11 | 10.75 | 10.82 | 1,186,524 | -0.37(-3.31%) |
Oct 27, 2020 | 11.15 | 11.31 | 10.74 | 11.19 | 958,926 | +0.00(+0.00%) |
Oct 26, 2020 | 10.80 | 11.19 | 10.68 | 11.19 | 1,386,740 | +0.35(+3.23%) |
Oct 23, 2020 | 10.70 | 10.86 | 10.46 | 10.84 | 815,900 | +0.19(+1.78%) |
Oct 22, 2020 | 10.50 | 10.97 | 10.45 | 10.65 | 1,027,690 | +0.28(+2.70%) |
Oct 21, 2020 | 10.65 | 10.76 | 10.33 | 10.37 | 1,014,331 | -0.23(-2.17%) |
Oct 20, 2020 | 10.80 | 11.00 | 10.60 | 10.60 | 726,861 | -0.31(-2.84%) |
Oct 19, 2020 | 11.22 | 11.36 | 10.82 | 10.91 | 1,041,381 | -0.23(-2.06%) |
Oct 16, 2020 | 11.12 | 11.52 | 11.05 | 11.14 | 1,100,700 | -0.02(-0.18%) |
Oct 15, 2020 | 11.12 | 11.22 | 10.74 | 11.16 | 1,079,835 | -0.10(-0.89%) |
Oct 14, 2020 | 11.39 | 11.61 | 11.14 | 11.26 | 1,022,806 | -0.12(-1.05%) |
Oct 13, 2020 | 11.05 | 11.40 | 10.91 | 11.38 | 1,043,907 | +0.22(+1.97%) |
Oct 12, 2020 | 10.91 | 11.27 | 10.76 | 11.16 | 1,849,500 | +0.33(+3.05%) |
Oct 09, 2020 | 10.11 | 11.01 | 10.01 | 10.83 | 2,187,100 | +0.94(+9.50%) |
Oct 08, 2020 | 10.40 | 10.44 | 9.820 | 9.890 | 1,056,901 | -0.29(-2.85%) |
Oct 07, 2020 | 9.520 | 10.24 | 9.520 | 10.18 | 1,870,439 | +0.48(+4.95%) |
Oct 06, 2020 | 9.800 | 9.920 | 9.650 | 9.700 | 1,135,955 | -0.08(-0.82%) |
Oct 05, 2020 | 9.390 | 9.820 | 9.390 | 9.780 | 992,636 | +0.55(+5.96%) |
Oct 02, 2020 | 9.150 | 9.365 | 9.140 | 9.230 | 1,545,900 | -0.13(-1.39%) |
Oct 01, 2020 | 9.600 | 9.660 | 9.230 | 9.360 | 1,228,981 | -0.09(-0.95%) |
Sep 30, 2020 | 9.920 | 10.03 | 9.410 | 9.450 | 1,233,372 | -0.44(-4.45%) |
Sep 29, 2020 | 9.880 | 9.960 | 9.500 | 9.890 | 1,334,950 | -0.02(-0.20%) |
Sep 28, 2020 | 10.07 | 10.17 | 9.830 | 9.910 | 873,183 | -0.06(-0.60%) |
Sep 25, 2020 | 9.800 | 10.06 | 9.740 | 9.970 | 1,500,200 | +0.16(+1.63%) |
Sep 24, 2020 | 9.750 | 9.930 | 9.610 | 9.810 | 1,315,005 | -0.08(-0.81%) |
Sep 23, 2020 | 10.50 | 10.50 | 9.880 | 9.890 | 1,476,997 | -0.62(-5.90%) |
Sep 22, 2020 | 10.32 | 10.54 | 10.12 | 10.51 | 1,388,402 | +0.20(+1.94%) |
Sep 21, 2020 | 10.62 | 10.73 | 10.25 | 10.31 | 1,179,148 | -0.51(-4.71%) |
Sep 18, 2020 | 10.88 | 11.18 | 10.52 | 10.82 | 2,574,000 | +0.04(+0.37%) |
Sep 17, 2020 | 10.58 | 10.81 | 10.41 | 10.78 | 993,129 | +0.18(+1.70%) |
Sep 16, 2020 | 10.69 | 10.84 | 10.55 | 10.60 | 2,121,070 | -0.07(-0.66%) |
Sep 15, 2020 | 10.94 | 10.99 | 10.63 | 10.67 | 2,071,581 | -0.15(-1.39%) |
Sep 14, 2020 | 10.27 | 10.83 | 10.27 | 10.82 | 1,825,910 | +0.72(+7.18%) |
Sep 11, 2020 | 10.28 | 10.47 | 9.920 | 10.10 | 1,396,200 | -0.07(-0.74%) |
Sep 10, 2020 | 10.49 | 10.72 | 10.00 | 10.17 | 1,692,473 | -0.26(-2.49%) |
Sep 09, 2020 | 10.26 | 10.44 | 10.18 | 10.43 | 1,012,684 | +0.24(+2.36%) |
Sep 08, 2020 | 9.880 | 10.37 | 9.800 | 10.19 | 1,643,511 | +0.16(+1.60%) |
Sep 04, 2020 | 10.04 | 10.17 | 9.450 | 10.03 | 1,532,800 | -0.05(-0.50%) |
Sep 03, 2020 | 10.03 | 10.28 | 9.940 | 10.08 | 1,981,904 | -0.04(-0.40%) |
Sep 02, 2020 | 10.15 | 10.37 | 9.980 | 10.12 | 1,386,183 | +0.13(+1.30%) |