Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.60 | 26.86 | 25.01 | 25.90 | 61,661 | -0.73(-2.74%) |
Aug 30, 2021 | 25.73 | 29.16 | 25.73 | 26.63 | 128,673 | +1.22(+4.80%) |
Aug 27, 2021 | 23.93 | 25.70 | 24.02 | 25.41 | 73,773 | +1.39(+5.79%) |
Aug 26, 2021 | 23.53 | 24.64 | 23.47 | 24.02 | 58,283 | +0.62(+2.65%) |
Aug 25, 2021 | 22.95 | 23.97 | 21.13 | 23.40 | 34,666 | +0.70(+3.08%) |
Aug 24, 2021 | 22.96 | 23.13 | 21.97 | 22.70 | 35,321 | -0.33(-1.43%) |
Aug 23, 2021 | 22.00 | 23.20 | 21.30 | 23.03 | 51,089 | +1.11(+5.06%) |
Aug 20, 2021 | 20.88 | 22.29 | 20.69 | 21.92 | 64,850 | +0.80(+3.79%) |
Aug 19, 2021 | 21.50 | 21.60 | 20.59 | 21.12 | 35,837 | -0.59(-2.72%) |
Aug 18, 2021 | 21.88 | 22.45 | 21.53 | 21.71 | 45,195 | -0.19(-0.87%) |
Aug 17, 2021 | 21.74 | 22.68 | 20.18 | 21.90 | 77,783 | +0.01(+0.05%) |
Aug 16, 2021 | 22.31 | 23.33 | 21.60 | 21.89 | 83,458 | -0.54(-2.41%) |
Aug 13, 2021 | 23.31 | 23.44 | 22.13 | 22.43 | 46,061 | -1.03(-4.39%) |
Aug 12, 2021 | 24.11 | 24.62 | 22.77 | 23.46 | 67,308 | -0.79(-3.26%) |
Aug 11, 2021 | 24.60 | 26.48 | 23.55 | 24.25 | 113,439 | -0.46(-1.86%) |
Aug 10, 2021 | 23.17 | 25.36 | 22.90 | 24.71 | 136,002 | +2.10(+9.29%) |
Aug 09, 2021 | 22.90 | 23.24 | 22.10 | 22.61 | 63,269 | -0.29(-1.27%) |
Aug 06, 2021 | 22.70 | 23.10 | 22.05 | 22.90 | 41,089 | +0.45(+2.00%) |
Aug 05, 2021 | 22.77 | 22.99 | 21.38 | 22.45 | 86,273 | -0.05(-0.22%) |
Aug 04, 2021 | 21.22 | 25.87 | 21.22 | 22.50 | 248,740 | +1.04(+4.85%) |
Aug 03, 2021 | 20.81 | 21.75 | 20.56 | 21.46 | 35,474 | +0.69(+3.32%) |
Aug 02, 2021 | 20.37 | 20.88 | 20.10 | 20.77 | 45,390 | +0.27(+1.32%) |
Jul 30, 2021 | 20.75 | 21.48 | 20.05 | 20.50 | 58,989 | -0.72(-3.39%) |
Jul 29, 2021 | 21.21 | 21.83 | 20.87 | 21.22 | 52,633 | +0.07(+0.33%) |
Jul 28, 2021 | 20.38 | 21.48 | 20.13 | 21.15 | 51,413 | +0.66(+3.22%) |
Jul 27, 2021 | 20.10 | 21.66 | 19.79 | 20.49 | 132,526 | +0.99(+5.08%) |
Jul 26, 2021 | 20.13 | 20.13 | 19.41 | 19.50 | 52,799 | -0.56(-2.79%) |
Jul 23, 2021 | 20.29 | 20.68 | 19.19 | 20.06 | 61,943 | -0.11(-0.55%) |
Jul 22, 2021 | 19.77 | 20.70 | 19.13 | 20.17 | 85,165 | +0.40(+2.02%) |
Jul 21, 2021 | 19.11 | 20.09 | 19.02 | 19.77 | 76,884 | +0.91(+4.83%) |
Jul 20, 2021 | 18.05 | 19.31 | 18.05 | 18.86 | 86,172 | +0.85(+4.72%) |
Jul 19, 2021 | 17.63 | 19.19 | 17.63 | 18.01 | 89,372 | -0.05(-0.28%) |
Jul 16, 2021 | 18.07 | 18.55 | 17.89 | 18.06 | 70,028 | -0.07(-0.39%) |
Jul 15, 2021 | 17.79 | 18.25 | 17.49 | 18.13 | 27,936 | +0.29(+1.63%) |
Jul 14, 2021 | 18.61 | 18.61 | 17.53 | 17.84 | 66,392 | -0.63(-3.41%) |
Jul 13, 2021 | 19.21 | 19.30 | 18.41 | 18.47 | 38,242 | -0.83(-4.30%) |
Jul 12, 2021 | 18.44 | 19.45 | 18.44 | 19.30 | 53,018 | +0.87(+4.72%) |
Jul 09, 2021 | 18.87 | 19.37 | 18.14 | 18.43 | 56,467 | -0.13(-0.70%) |
Jul 08, 2021 | 17.50 | 19.00 | 17.18 | 18.56 | 58,851 | +0.53(+2.94%) |
Jul 07, 2021 | 17.55 | 18.52 | 16.66 | 18.03 | 116,129 | +0.44(+2.50%) |
Jul 06, 2021 | 17.77 | 19.11 | 17.27 | 17.59 | 167,720 | +0.34(+1.97%) |
Jul 02, 2021 | 20.80 | 20.80 | 17.25 | 17.25 | 365,570 | -3.57(-17.15%) |
Jul 01, 2021 | 17.25 | 24.40 | 16.80 | 20.82 | 2,306,090 | +4.42(+26.95%) |
Jun 30, 2021 | 16.75 | 17.15 | 16.32 | 16.40 | 78,706 | -0.37(-2.21%) |
Jun 29, 2021 | 17.19 | 17.23 | 16.73 | 16.77 | 25,841 | -0.46(-2.67%) |
Jun 28, 2021 | 18.01 | 18.01 | 16.97 | 17.23 | 66,245 | -0.77(-4.28%) |
Jun 25, 2021 | 18.35 | 18.50 | 17.82 | 18.00 | 193,905 | -0.47(-2.54%) |
Jun 24, 2021 | 18.19 | 18.56 | 18.01 | 18.47 | 38,052 | +0.29(+1.60%) |
Jun 23, 2021 | 17.61 | 18.36 | 17.40 | 18.18 | 45,363 | +0.54(+3.06%) |
Jun 22, 2021 | 17.51 | 17.71 | 16.99 | 17.64 | 32,771 | +0.08(+0.46%) |
Jun 21, 2021 | 17.45 | 17.56 | 16.77 | 17.56 | 38,129 | +0.22(+1.27%) |
Jun 18, 2021 | 17.06 | 17.41 | 16.82 | 17.34 | 78,537 | -0.07(-0.40%) |
Jun 17, 2021 | 17.26 | 17.97 | 17.09 | 17.41 | 32,648 | -0.03(-0.17%) |
Jun 16, 2021 | 17.21 | 17.65 | 16.81 | 17.44 | 51,917 | +0.19(+1.10%) |
Jun 15, 2021 | 17.75 | 17.85 | 17.25 | 17.25 | 25,601 | -0.52(-2.93%) |
Jun 14, 2021 | 17.63 | 18.04 | 17.60 | 17.77 | 43,722 | +0.31(+1.78%) |
Jun 11, 2021 | 17.71 | 17.79 | 17.23 | 17.46 | 24,689 | -0.22(-1.24%) |
Jun 10, 2021 | 17.89 | 18.13 | 17.50 | 17.68 | 26,387 | -0.08(-0.45%) |
Jun 09, 2021 | 18.22 | 18.64 | 17.54 | 17.76 | 26,927 | -0.32(-1.77%) |
Jun 08, 2021 | 18.67 | 18.75 | 17.51 | 18.08 | 53,127 | -0.43(-2.32%) |
Jun 07, 2021 | 18.65 | 19.10 | 18.46 | 18.51 | 47,432 | -0.03(-0.16%) |
Jun 04, 2021 | 18.84 | 19.08 | 18.08 | 18.54 | 68,517 | -0.29(-1.54%) |
Jun 03, 2021 | 19.02 | 19.02 | 18.11 | 18.83 | 37,190 | -0.17(-0.89%) |
Jun 02, 2021 | 18.92 | 19.39 | 18.54 | 19.00 | 45,187 | +0.24(+1.28%) |
Jun 01, 2021 | 18.18 | 19.17 | 17.88 | 18.76 | 60,962 | +0.72(+3.99%) |
May 28, 2021 | 18.50 | 18.74 | 17.95 | 18.04 | 39,686 | -0.89(-4.70%) |
May 27, 2021 | 18.29 | 19.16 | 18.09 | 18.93 | 22,764 | +0.73(+4.01%) |
May 26, 2021 | 17.69 | 18.50 | 17.14 | 18.20 | 25,813 | +0.88(+5.08%) |
May 25, 2021 | 18.13 | 18.42 | 17.13 | 17.32 | 53,977 | -0.70(-3.88%) |
May 24, 2021 | 18.64 | 18.64 | 17.84 | 18.02 | 28,624 | -0.68(-3.64%) |
May 21, 2021 | 18.96 | 18.99 | 18.01 | 18.70 | 35,138 | +0.01(+0.05%) |
May 20, 2021 | 17.68 | 18.82 | 17.53 | 18.69 | 41,439 | +1.06(+6.01%) |
May 19, 2021 | 17.61 | 18.05 | 17.25 | 17.63 | 49,574 | -0.05(-0.28%) |
May 18, 2021 | 17.57 | 18.14 | 17.05 | 17.68 | 75,518 | +0.18(+1.03%) |
May 17, 2021 | 17.24 | 17.99 | 17.24 | 17.50 | 31,282 | +0.05(+0.29%) |
May 14, 2021 | 17.20 | 17.94 | 17.03 | 17.45 | 90,423 | +0.30(+1.75%) |
May 13, 2021 | 19.04 | 19.64 | 16.89 | 17.15 | 106,094 | -1.88(-9.88%) |
May 12, 2021 | 17.83 | 21.38 | 16.95 | 19.03 | 165,711 | +1.06(+5.90%) |
May 11, 2021 | 15.38 | 18.23 | 14.59 | 17.97 | 121,142 | +1.66(+10.18%) |
May 10, 2021 | 17.16 | 18.18 | 16.00 | 16.31 | 122,425 | -0.84(-4.90%) |
May 07, 2021 | 17.48 | 18.46 | 17.01 | 17.15 | 68,635 | -0.18(-1.04%) |
May 06, 2021 | 17.78 | 18.77 | 16.16 | 17.33 | 96,624 | -0.40(-2.26%) |
May 05, 2021 | 18.31 | 18.55 | 17.57 | 17.73 | 90,558 | -0.45(-2.48%) |
May 04, 2021 | 19.60 | 19.60 | 18.00 | 18.18 | 146,810 | -1.70(-8.55%) |
May 03, 2021 | 19.33 | 20.50 | 19.29 | 19.88 | 83,861 | +0.62(+3.22%) |
Apr 30, 2021 | 19.97 | 20.14 | 18.66 | 19.26 | 150,500 | -0.99(-4.89%) |
Apr 29, 2021 | 21.04 | 21.04 | 19.86 | 20.25 | 54,506 | -0.55(-2.64%) |
Apr 28, 2021 | 20.97 | 21.44 | 20.08 | 20.80 | 63,207 | -0.20(-0.95%) |
Apr 27, 2021 | 22.02 | 22.23 | 20.77 | 21.00 | 45,483 | -0.90(-4.11%) |
Apr 26, 2021 | 21.02 | 22.21 | 20.65 | 21.90 | 58,264 | +0.95(+4.53%) |
Apr 23, 2021 | 20.89 | 21.26 | 20.34 | 20.95 | 39,400 | +0.18(+0.87%) |
Apr 22, 2021 | 20.62 | 21.36 | 20.16 | 20.77 | 73,594 | +0.27(+1.32%) |
Apr 21, 2021 | 19.94 | 21.22 | 19.58 | 20.50 | 108,600 | +0.57(+2.86%) |
Apr 20, 2021 | 20.16 | 20.68 | 19.33 | 19.93 | 58,158 | -0.45(-2.21%) |
Apr 19, 2021 | 20.93 | 20.93 | 19.82 | 20.38 | 48,267 | -0.65(-3.09%) |
Apr 16, 2021 | 22.02 | 22.02 | 20.72 | 21.03 | 87,200 | -0.74(-3.40%) |
Apr 15, 2021 | 21.62 | 22.14 | 21.12 | 21.77 | 48,764 | +0.26(+1.21%) |
Apr 14, 2021 | 21.52 | 22.16 | 21.31 | 21.51 | 53,307 | +0.17(+0.80%) |
Apr 13, 2021 | 21.77 | 22.10 | 20.89 | 21.34 | 82,855 | -0.30(-1.39%) |
Apr 12, 2021 | 21.83 | 21.95 | 21.00 | 21.64 | 60,583 | -0.17(-0.78%) |
Apr 09, 2021 | 22.09 | 22.09 | 21.19 | 21.81 | 60,500 | -0.21(-0.95%) |
Apr 08, 2021 | 21.58 | 22.20 | 21.42 | 22.02 | 58,946 | +0.45(+2.09%) |
Apr 07, 2021 | 22.83 | 22.94 | 21.56 | 21.57 | 76,465 | -1.31(-5.73%) |
Apr 06, 2021 | 23.22 | 23.72 | 22.76 | 22.88 | 82,287 | -0.33(-1.42%) |
Apr 05, 2021 | 23.98 | 24.05 | 22.84 | 23.21 | 41,656 | -0.43(-1.82%) |
Apr 01, 2021 | 24.11 | 24.20 | 23.36 | 23.64 | 62,800 | -0.04(-0.17%) |
Mar 31, 2021 | 22.82 | 24.03 | 22.23 | 23.68 | 230,357 | +0.98(+4.32%) |
Mar 30, 2021 | 22.10 | 23.33 | 21.76 | 22.70 | 80,300 | +0.27(+1.20%) |
Mar 29, 2021 | 22.75 | 22.77 | 20.76 | 22.43 | 126,233 | -0.66(-2.86%) |
Mar 26, 2021 | 23.92 | 24.07 | 22.50 | 23.09 | 98,600 | -0.59(-2.49%) |
Mar 25, 2021 | 22.50 | 23.93 | 22.00 | 23.68 | 84,084 | +0.67(+2.91%) |
Mar 24, 2021 | 24.27 | 24.61 | 22.89 | 23.01 | 66,721 | -0.87(-3.64%) |
Mar 23, 2021 | 24.11 | 24.83 | 23.34 | 23.88 | 53,608 | -0.15(-0.62%) |
Mar 22, 2021 | 23.57 | 24.43 | 23.18 | 24.03 | 67,834 | +0.45(+1.91%) |
Mar 19, 2021 | 24.15 | 25.34 | 23.45 | 23.58 | 191,200 | -0.43(-1.79%) |
Mar 18, 2021 | 25.26 | 25.55 | 23.96 | 24.01 | 115,308 | -1.68(-6.54%) |
Mar 17, 2021 | 26.20 | 26.64 | 25.39 | 25.69 | 128,640 | -0.61(-2.32%) |
Mar 16, 2021 | 30.97 | 31.00 | 25.85 | 26.30 | 236,801 | -4.85(-15.57%) |
Mar 15, 2021 | 30.71 | 31.95 | 30.46 | 31.15 | 68,990 | +0.28(+0.91%) |
Mar 12, 2021 | 30.68 | 31.07 | 28.90 | 30.87 | 73,900 | +0.63(+2.08%) |
Mar 11, 2021 | 29.51 | 30.48 | 28.47 | 30.24 | 84,256 | +1.44(+5.00%) |
Mar 10, 2021 | 27.16 | 29.22 | 26.41 | 28.80 | 110,072 | +2.16(+8.11%) |
Mar 09, 2021 | 25.23 | 26.95 | 25.23 | 26.64 | 65,160 | +1.91(+7.72%) |
Mar 08, 2021 | 25.80 | 26.54 | 24.52 | 24.73 | 71,412 | -0.95(-3.70%) |
Mar 05, 2021 | 25.90 | 25.98 | 22.20 | 25.68 | 270,400 | +0.53(+2.11%) |
Mar 04, 2021 | 27.80 | 27.92 | 24.86 | 25.15 | 152,730 | -2.62(-9.43%) |
Mar 03, 2021 | 29.92 | 30.99 | 26.72 | 27.77 | 133,631 | -1.60(-5.45%) |
Mar 02, 2021 | 29.58 | 30.19 | 28.83 | 29.37 | 176,163 | -0.08(-0.27%) |
Mar 01, 2021 | 30.06 | 30.98 | 29.15 | 29.45 | 75,216 | +0.20(+0.68%) |
Feb 26, 2021 | 29.51 | 30.17 | 28.06 | 29.25 | 113,900 | +0.26(+0.90%) |
Feb 25, 2021 | 31.84 | 32.87 | 28.83 | 28.99 | 123,215 | -2.91(-9.12%) |
Feb 24, 2021 | 31.83 | 34.22 | 31.51 | 31.90 | 108,845 | -0.31(-0.96%) |
Feb 23, 2021 | 33.00 | 33.29 | 28.73 | 32.21 | 221,229 | -2.24(-6.50%) |
Feb 22, 2021 | 36.00 | 36.02 | 33.89 | 34.45 | 96,362 | -1.01(-2.85%) |
Feb 19, 2021 | 34.91 | 36.76 | 34.44 | 35.46 | 118,600 | +0.71(+2.04%) |
Feb 18, 2021 | 34.83 | 36.75 | 34.06 | 34.75 | 117,744 | -0.15(-0.43%) |
Feb 17, 2021 | 35.67 | 36.41 | 34.25 | 34.90 | 125,494 | -1.16(-3.22%) |
Feb 16, 2021 | 40.73 | 41.00 | 35.28 | 36.06 | 239,524 | -3.90(-9.76%) |
Feb 12, 2021 | 36.27 | 40.20 | 35.98 | 39.96 | 168,400 | +3.92(+10.88%) |
Feb 11, 2021 | 40.73 | 40.93 | 35.12 | 36.04 | 235,873 | -4.59(-11.30%) |
Feb 10, 2021 | 39.79 | 43.28 | 39.09 | 40.63 | 146,887 | +1.49(+3.81%) |
Feb 09, 2021 | 43.66 | 44.50 | 38.55 | 39.14 | 290,794 | -5.13(-11.59%) |
Feb 08, 2021 | 45.00 | 45.82 | 43.42 | 44.27 | 209,790 | +0.12(+0.27%) |
Feb 05, 2021 | 41.14 | 44.39 | 39.83 | 44.15 | 199,700 | +3.05(+7.42%) |
Feb 04, 2021 | 36.60 | 41.86 | 35.12 | 41.10 | 391,695 | +4.48(+12.23%) |
Feb 03, 2021 | 35.67 | 37.45 | 32.75 | 36.62 | 422,788 | +2.42(+7.08%) |
Feb 02, 2021 | 34.24 | 34.75 | 33.29 | 34.20 | 90,021 | +0.26(+0.77%) |
Feb 01, 2021 | 34.67 | 34.67 | 33.03 | 33.94 | 82,928 | -0.21(-0.61%) |
Jan 29, 2021 | 34.45 | 34.92 | 31.60 | 34.15 | 133,200 | -0.28(-0.81%) |
Jan 28, 2021 | 34.42 | 35.00 | 33.63 | 34.43 | 104,496 | -0.01(-0.03%) |
Jan 27, 2021 | 33.81 | 35.00 | 32.47 | 34.44 | 114,478 | +0.20(+0.58%) |
Jan 26, 2021 | 35.50 | 35.50 | 33.22 | 34.24 | 189,627 | -0.60(-1.72%) |
Jan 25, 2021 | 29.90 | 36.00 | 29.62 | 34.84 | 508,825 | +5.31(+17.98%) |
Jan 22, 2021 | 28.84 | 29.83 | 28.53 | 29.53 | 105,400 | +0.75(+2.61%) |
Jan 21, 2021 | 29.13 | 29.80 | 28.21 | 28.78 | 97,090 | -0.20(-0.69%) |
Jan 20, 2021 | 27.50 | 30.00 | 27.39 | 28.98 | 105,475 | +1.54(+5.61%) |
Jan 19, 2021 | 27.27 | 30.69 | 26.90 | 27.44 | 213,575 | +0.50(+1.86%) |
Jan 15, 2021 | 24.66 | 28.86 | 24.66 | 26.94 | 185,400 | +2.08(+8.37%) |
Jan 14, 2021 | 25.21 | 25.72 | 24.71 | 24.86 | 118,105 | -0.33(-1.31%) |
Jan 13, 2021 | 24.64 | 25.39 | 22.96 | 25.19 | 211,580 | +2.04(+8.81%) |
Jan 12, 2021 | 23.79 | 24.52 | 22.69 | 23.15 | 300,520 | -1.52(-6.16%) |
Jan 11, 2021 | 26.22 | 26.42 | 24.48 | 24.67 | 115,201 | -1.74(-6.59%) |
Jan 08, 2021 | 25.81 | 26.57 | 25.56 | 26.41 | 163,900 | +0.46(+1.77%) |
Jan 07, 2021 | 25.45 | 26.54 | 25.00 | 25.95 | 93,017 | +0.48(+1.88%) |
Jan 06, 2021 | 25.33 | 26.15 | 24.78 | 25.47 | 91,361 | +0.19(+0.75%) |
Jan 05, 2021 | 24.54 | 26.18 | 24.54 | 25.28 | 268,596 | +0.77(+3.14%) |
Jan 04, 2021 | 23.70 | 24.98 | 23.70 | 24.51 | 126,088 | +0.65(+2.72%) |
Dec 31, 2020 | 23.86 | 23.86 | 23.86 | 108,012 | -0.64(-2.61%) | |
Dec 30, 2020 | 23.30 | 25.00 | 23.25 | 24.50 | 108,012 | +1.43(+6.20%) |
Dec 29, 2020 | 22.30 | 23.10 | 21.54 | 23.07 | 64,935 | +0.79(+3.55%) |
Dec 28, 2020 | 21.46 | 22.39 | 21.36 | 22.28 | 110,318 | +1.14(+5.39%) |
Dec 24, 2020 | 21.13 | 21.83 | 21.01 | 21.14 | 15,600 | -0.02(-0.09%) |
Dec 23, 2020 | 23.65 | 24.05 | 21.10 | 21.16 | 140,543 | -1.82(-7.92%) |
Dec 22, 2020 | 22.02 | 23.80 | 22.02 | 22.98 | 109,640 | +0.68(+3.05%) |
Dec 21, 2020 | 21.89 | 23.90 | 21.20 | 22.30 | 154,538 | +0.19(+0.86%) |
Dec 18, 2020 | 20.48 | 22.47 | 20.48 | 22.11 | 297,800 | +1.80(+8.86%) |
Dec 17, 2020 | 19.34 | 20.45 | 19.11 | 20.31 | 106,396 | +1.12(+5.84%) |
Dec 16, 2020 | 18.66 | 19.60 | 18.24 | 19.19 | 112,119 | +0.79(+4.29%) |
Dec 15, 2020 | 18.64 | 19.38 | 18.03 | 18.40 | 79,593 | -0.40(-2.13%) |
Dec 14, 2020 | 17.93 | 20.50 | 17.93 | 18.80 | 197,211 | +1.03(+5.80%) |
Dec 11, 2020 | 17.08 | 18.20 | 17.02 | 17.77 | 100,600 | +0.68(+3.98%) |
Dec 10, 2020 | 16.98 | 17.40 | 16.79 | 17.09 | 64,829 | +0.02(+0.12%) |
Dec 09, 2020 | 17.43 | 17.69 | 16.90 | 17.07 | 37,761 | -0.37(-2.12%) |
Dec 08, 2020 | 17.34 | 17.84 | 17.00 | 17.44 | 74,527 | -0.03(-0.17%) |
Dec 07, 2020 | 17.18 | 18.26 | 16.98 | 17.47 | 69,258 | +0.33(+1.93%) |
Dec 04, 2020 | 17.14 | 17.44 | 16.63 | 17.14 | 38,200 | +0.21(+1.24%) |
Dec 03, 2020 | 18.42 | 18.49 | 16.77 | 16.93 | 107,515 | -1.37(-7.49%) |
Dec 02, 2020 | 15.31 | 19.70 | 15.13 | 18.30 | 379,169 | +2.93(+19.06%) |
Dec 01, 2020 | 14.94 | 15.75 | 14.70 | 15.37 | 49,366 | +0.47(+3.15%) |
Nov 30, 2020 | 14.75 | 15.20 | 14.75 | 14.90 | 55,423 | +0.20(+1.36%) |
Nov 27, 2020 | 14.74 | 15.07 | 14.51 | 14.70 | 22,500 | -0.05(-0.34%) |
Nov 25, 2020 | 14.66 | 15.15 | 14.66 | 14.75 | 38,700 | -0.15(-1.01%) |
Nov 24, 2020 | 14.52 | 14.92 | 14.11 | 14.90 | 61,835 | +0.49(+3.40%) |
Nov 23, 2020 | 14.50 | 15.02 | 14.23 | 14.41 | 61,159 | +0.00(+0.00%) |
Nov 20, 2020 | 13.96 | 14.41 | 13.80 | 14.41 | 42,100 | +0.23(+1.62%) |
Nov 19, 2020 | 13.93 | 14.52 | 13.89 | 14.18 | 43,889 | +0.21(+1.50%) |
Nov 18, 2020 | 14.31 | 14.57 | 13.89 | 13.97 | 43,112 | -0.31(-2.17%) |
Nov 17, 2020 | 14.41 | 14.80 | 14.27 | 14.28 | 33,367 | -0.34(-2.33%) |
Nov 16, 2020 | 14.90 | 15.45 | 14.35 | 14.62 | 47,887 | -0.24(-1.62%) |
Nov 13, 2020 | 15.32 | 15.95 | 14.65 | 14.86 | 92,900 | -0.52(-3.38%) |
Nov 12, 2020 | 14.94 | 15.49 | 14.21 | 15.38 | 104,346 | +0.71(+4.84%) |
Nov 11, 2020 | 14.01 | 14.97 | 14.01 | 14.67 | 119,368 | +0.59(+4.19%) |
Nov 10, 2020 | 12.57 | 14.96 | 12.16 | 14.08 | 215,115 | +2.19(+18.42%) |
Nov 09, 2020 | 12.57 | 12.75 | 11.80 | 11.89 | 96,502 | -0.26(-2.14%) |
Nov 06, 2020 | 12.21 | 12.47 | 11.89 | 12.15 | 60,200 | +0.14(+1.17%) |
Nov 05, 2020 | 12.29 | 12.55 | 11.89 | 12.01 | 45,549 | -0.31(-2.52%) |
Nov 04, 2020 | 12.39 | 12.69 | 12.16 | 12.32 | 36,856 | -0.15(-1.20%) |
Nov 03, 2020 | 12.29 | 12.72 | 12.22 | 12.47 | 39,394 | +0.41(+3.40%) |
Nov 02, 2020 | 12.30 | 12.46 | 11.71 | 12.06 | 40,218 | -0.05(-0.41%) |
Oct 30, 2020 | 12.47 | 12.93 | 11.60 | 12.11 | 56,500 | +0.05(+0.41%) |
Oct 29, 2020 | 11.94 | 12.16 | 11.84 | 12.06 | 38,780 | -0.07(-0.58%) |
Oct 28, 2020 | 12.18 | 12.36 | 11.85 | 12.13 | 106,847 | -0.25(-2.02%) |
Oct 27, 2020 | 12.85 | 12.94 | 12.26 | 12.38 | 58,069 | -0.44(-3.43%) |
Oct 26, 2020 | 12.16 | 13.06 | 12.03 | 12.82 | 72,485 | +0.45(+3.64%) |
Oct 23, 2020 | 13.36 | 13.58 | 12.30 | 12.37 | 148,200 | -0.88(-6.64%) |
Oct 22, 2020 | 13.49 | 13.68 | 13.23 | 13.25 | 32,067 | -0.25(-1.85%) |
Oct 21, 2020 | 12.97 | 13.93 | 12.97 | 13.50 | 40,187 | -0.31(-2.24%) |
Oct 20, 2020 | 13.88 | 14.23 | 13.55 | 13.81 | 45,903 | +0.00(+0.00%) |
Oct 19, 2020 | 14.81 | 15.09 | 13.61 | 13.81 | 83,811 | -0.90(-6.12%) |
Oct 16, 2020 | 14.87 | 15.47 | 14.70 | 14.71 | 34,800 | -0.26(-1.74%) |
Oct 15, 2020 | 14.97 | 15.29 | 14.71 | 14.97 | 49,469 | -0.24(-1.58%) |
Oct 14, 2020 | 15.04 | 15.39 | 14.81 | 15.21 | 56,277 | +0.07(+0.46%) |
Oct 13, 2020 | 15.14 | 15.76 | 14.78 | 15.14 | 39,365 | -0.26(-1.69%) |
Oct 12, 2020 | 15.57 | 15.57 | 15.03 | 15.40 | 43,676 | -0.25(-1.60%) |
Oct 09, 2020 | 15.69 | 15.94 | 15.30 | 15.65 | 39,900 | -0.01(-0.06%) |
Oct 08, 2020 | 15.47 | 16.14 | 15.31 | 15.66 | 86,979 | +0.23(+1.49%) |
Oct 07, 2020 | 15.20 | 15.55 | 14.80 | 15.43 | 90,123 | +0.60(+4.05%) |
Oct 06, 2020 | 15.76 | 15.76 | 14.68 | 14.83 | 249,758 | -1.23(-7.66%) |
Oct 05, 2020 | 13.41 | 17.77 | 13.41 | 16.06 | 805,419 | +2.65(+19.76%) |
Oct 02, 2020 | 11.54 | 14.51 | 11.48 | 13.41 | 316,500 | +1.75(+15.01%) |
Oct 01, 2020 | 11.86 | 12.24 | 11.40 | 11.66 | 75,736 | -0.13(-1.10%) |
Sep 30, 2020 | 12.24 | 12.25 | 11.63 | 11.79 | 36,084 | -0.44(-3.60%) |
Sep 29, 2020 | 11.80 | 12.26 | 11.57 | 12.23 | 60,611 | +0.51(+4.35%) |
Sep 28, 2020 | 11.82 | 11.98 | 11.70 | 11.72 | 44,050 | +0.01(+0.09%) |
Sep 25, 2020 | 11.06 | 11.81 | 11.06 | 11.71 | 38,100 | +0.63(+5.69%) |
Sep 24, 2020 | 10.62 | 11.87 | 10.62 | 11.08 | 89,871 | +0.46(+4.33%) |
Sep 23, 2020 | 11.50 | 11.50 | 10.56 | 10.62 | 65,152 | -0.97(-8.37%) |
Sep 22, 2020 | 11.63 | 11.81 | 11.36 | 11.59 | 47,836 | +0.03(+0.26%) |
Sep 21, 2020 | 12.92 | 12.92 | 11.50 | 11.56 | 101,226 | -1.58(-12.02%) |
Sep 18, 2020 | 12.63 | 13.40 | 12.53 | 13.14 | 123,700 | +0.64(+5.12%) |
Sep 17, 2020 | 12.01 | 12.69 | 12.01 | 12.50 | 56,434 | +0.31(+2.54%) |
Sep 16, 2020 | 11.66 | 12.49 | 11.66 | 12.19 | 156,713 | +0.52(+4.46%) |
Sep 15, 2020 | 11.85 | 11.99 | 11.46 | 11.67 | 84,809 | -0.16(-1.35%) |
Sep 14, 2020 | 11.25 | 11.89 | 11.25 | 11.83 | 66,332 | +0.58(+5.16%) |
Sep 11, 2020 | 11.00 | 11.64 | 10.76 | 11.25 | 185,300 | +0.31(+2.83%) |
Sep 10, 2020 | 9.490 | 11.72 | 9.490 | 10.94 | 378,159 | +1.48(+15.64%) |
Sep 09, 2020 | 9.630 | 9.830 | 9.400 | 9.460 | 107,294 | -0.14(-1.46%) |
Sep 08, 2020 | 9.290 | 9.690 | 9.100 | 9.600 | 91,705 | +0.33(+3.56%) |
Sep 04, 2020 | 9.510 | 9.510 | 8.760 | 9.270 | 106,200 | -0.15(-1.59%) |
Sep 03, 2020 | 9.420 | 9.660 | 9.370 | 9.420 | 51,700 | +0.05(+0.53%) |
Sep 02, 2020 | 9.510 | 9.640 | 9.360 | 9.370 | 79,490 | -0.25(-2.60%) |