Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.960 | 10.19 | 9.700 | 9.850 | 300,924 | -0.11(-1.10%) |
Aug 30, 2021 | 9.950 | 10.10 | 9.680 | 9.960 | 159,157 | +0.12(+1.22%) |
Aug 27, 2021 | 9.440 | 9.940 | 9.440 | 9.840 | 122,035 | +0.48(+5.13%) |
Aug 26, 2021 | 9.850 | 9.950 | 9.350 | 9.360 | 107,368 | -0.47(-4.78%) |
Aug 25, 2021 | 9.830 | 9.980 | 9.700 | 9.830 | 99,192 | -0.07(-0.71%) |
Aug 24, 2021 | 9.780 | 9.990 | 9.650 | 9.900 | 114,918 | +0.12(+1.23%) |
Aug 23, 2021 | 9.160 | 9.900 | 9.010 | 9.780 | 191,855 | +0.86(+9.64%) |
Aug 20, 2021 | 9.000 | 9.280 | 8.870 | 8.920 | 131,249 | -0.18(-1.98%) |
Aug 19, 2021 | 9.380 | 9.390 | 9.050 | 9.100 | 107,967 | -0.42(-4.41%) |
Aug 18, 2021 | 9.560 | 9.700 | 9.000 | 9.520 | 222,776 | -0.12(-1.24%) |
Aug 17, 2021 | 8.990 | 9.680 | 8.900 | 9.640 | 171,705 | +0.56(+6.17%) |
Aug 16, 2021 | 9.500 | 9.500 | 8.950 | 9.080 | 127,884 | -0.38(-4.02%) |
Aug 13, 2021 | 9.690 | 9.710 | 9.300 | 9.460 | 119,480 | -0.26(-2.67%) |
Aug 12, 2021 | 9.370 | 9.845 | 9.310 | 9.720 | 90,259 | +0.29(+3.08%) |
Aug 11, 2021 | 9.980 | 10.04 | 9.200 | 9.430 | 144,425 | -0.35(-3.58%) |
Aug 10, 2021 | 9.770 | 9.950 | 9.370 | 9.780 | 229,970 | +0.00(+0.00%) |
Aug 09, 2021 | 9.270 | 9.970 | 8.880 | 9.780 | 262,613 | +0.55(+5.96%) |
Aug 06, 2021 | 8.070 | 9.380 | 8.035 | 9.230 | 381,404 | +1.18(+14.66%) |
Aug 05, 2021 | 8.660 | 8.660 | 7.690 | 8.050 | 724,157 | -0.69(-7.89%) |
Aug 04, 2021 | 8.910 | 9.120 | 8.600 | 8.740 | 175,362 | -0.30(-3.32%) |
Aug 03, 2021 | 9.000 | 9.040 | 8.660 | 9.040 | 107,936 | +0.12(+1.35%) |
Aug 02, 2021 | 8.890 | 9.160 | 8.750 | 8.920 | 106,987 | +0.09(+1.02%) |
Jul 30, 2021 | 9.010 | 9.040 | 8.720 | 8.830 | 152,225 | -0.34(-3.71%) |
Jul 29, 2021 | 9.220 | 9.385 | 9.041 | 9.170 | 89,007 | +0.02(+0.22%) |
Jul 28, 2021 | 8.810 | 9.230 | 8.750 | 9.150 | 91,279 | +0.35(+3.98%) |
Jul 27, 2021 | 9.270 | 9.315 | 8.640 | 8.800 | 238,741 | -0.46(-4.97%) |
Jul 26, 2021 | 9.110 | 9.410 | 9.020 | 9.260 | 181,023 | +0.09(+0.98%) |
Jul 23, 2021 | 9.410 | 9.480 | 8.928 | 9.170 | 272,536 | -0.25(-2.65%) |
Jul 22, 2021 | 9.760 | 9.770 | 9.250 | 9.420 | 299,737 | -0.34(-3.48%) |
Jul 21, 2021 | 9.460 | 9.890 | 9.300 | 9.760 | 408,059 | +0.21(+2.20%) |
Jul 20, 2021 | 9.500 | 9.850 | 9.170 | 9.550 | 542,692 | +0.14(+1.49%) |
Jul 19, 2021 | 9.430 | 9.750 | 9.247 | 9.410 | 312,665 | -0.17(-1.77%) |
Jul 16, 2021 | 9.560 | 9.630 | 9.240 | 9.580 | 489,393 | +0.24(+2.57%) |
Jul 15, 2021 | 9.800 | 9.940 | 9.060 | 9.340 | 2,311,697 | -2.55(-21.45%) |
Jul 14, 2021 | 12.53 | 12.77 | 11.65 | 11.89 | 205,787 | -0.43(-3.49%) |
Jul 13, 2021 | 12.95 | 12.95 | 12.21 | 12.32 | 135,566 | -0.53(-4.12%) |
Jul 12, 2021 | 12.45 | 13.14 | 12.15 | 12.85 | 98,083 | +0.31(+2.47%) |
Jul 09, 2021 | 12.20 | 12.61 | 12.13 | 12.54 | 63,695 | +0.30(+2.45%) |
Jul 08, 2021 | 11.95 | 12.47 | 11.80 | 12.24 | 148,662 | +0.02(+0.16%) |
Jul 07, 2021 | 12.31 | 12.53 | 11.85 | 12.22 | 147,188 | -0.08(-0.65%) |
Jul 06, 2021 | 14.00 | 14.00 | 11.85 | 12.30 | 313,289 | -0.99(-7.45%) |
Jul 02, 2021 | 13.34 | 13.55 | 12.57 | 13.29 | 206,770 | +0.36(+2.78%) |
Jul 01, 2021 | 12.63 | 13.03 | 12.31 | 12.93 | 200,521 | +0.67(+5.46%) |
Jun 30, 2021 | 12.29 | 12.55 | 12.05 | 12.26 | 78,194 | -0.02(-0.16%) |
Jun 29, 2021 | 13.13 | 13.22 | 12.23 | 12.28 | 99,984 | -0.74(-5.68%) |
Jun 28, 2021 | 12.76 | 13.25 | 12.76 | 13.02 | 84,825 | +0.11(+0.85%) |
Jun 25, 2021 | 13.08 | 13.27 | 12.73 | 12.91 | 1,290,275 | -0.24(-1.83%) |
Jun 24, 2021 | 12.15 | 13.19 | 12.15 | 13.15 | 175,242 | +1.05(+8.68%) |
Jun 23, 2021 | 11.69 | 12.33 | 11.69 | 12.10 | 211,828 | +0.34(+2.89%) |
Jun 22, 2021 | 12.49 | 12.64 | 11.65 | 11.76 | 306,942 | -0.77(-6.15%) |
Jun 21, 2021 | 13.06 | 13.26 | 12.33 | 12.53 | 251,328 | -0.47(-3.62%) |
Jun 18, 2021 | 13.20 | 13.48 | 12.80 | 13.00 | 326,480 | -0.31(-2.33%) |
Jun 17, 2021 | 13.35 | 14.08 | 13.27 | 13.31 | 131,352 | -0.05(-0.37%) |
Jun 16, 2021 | 13.15 | 13.88 | 13.15 | 13.36 | 144,316 | +0.26(+1.98%) |
Jun 15, 2021 | 14.15 | 14.19 | 13.09 | 13.10 | 144,278 | -1.10(-7.75%) |
Jun 14, 2021 | 14.23 | 14.77 | 14.18 | 14.20 | 85,812 | +0.00(+0.00%) |
Jun 11, 2021 | 14.75 | 14.93 | 14.14 | 14.20 | 77,259 | -0.57(-3.86%) |
Jun 10, 2021 | 14.41 | 14.87 | 14.26 | 14.77 | 58,464 | +0.32(+2.21%) |
Jun 09, 2021 | 14.80 | 15.12 | 14.38 | 14.45 | 108,853 | -0.28(-1.90%) |
Jun 08, 2021 | 14.58 | 14.84 | 14.09 | 14.73 | 70,360 | +0.33(+2.29%) |
Jun 07, 2021 | 13.82 | 15.03 | 13.69 | 14.40 | 156,861 | +0.65(+4.73%) |
Jun 04, 2021 | 14.15 | 14.24 | 13.66 | 13.75 | 79,424 | -0.49(-3.44%) |
Jun 03, 2021 | 13.56 | 14.40 | 13.45 | 14.24 | 119,335 | +0.60(+4.40%) |
Jun 02, 2021 | 13.66 | 13.89 | 13.40 | 13.64 | 54,189 | +0.06(+0.44%) |
Jun 01, 2021 | 13.55 | 13.97 | 13.22 | 13.58 | 63,131 | +0.07(+0.52%) |
May 28, 2021 | 13.85 | 14.26 | 13.37 | 13.51 | 54,681 | -0.31(-2.24%) |
May 27, 2021 | 13.30 | 13.93 | 13.04 | 13.82 | 91,028 | +0.64(+4.86%) |
May 26, 2021 | 12.91 | 13.28 | 12.84 | 13.18 | 119,895 | +0.29(+2.25%) |
May 25, 2021 | 13.18 | 13.45 | 12.84 | 12.89 | 78,228 | -0.20(-1.53%) |
May 24, 2021 | 13.40 | 13.60 | 13.01 | 13.09 | 75,632 | -0.34(-2.53%) |
May 21, 2021 | 13.43 | 13.64 | 13.20 | 13.43 | 101,191 | +0.19(+1.44%) |
May 20, 2021 | 12.98 | 13.56 | 12.92 | 13.24 | 94,664 | +0.24(+1.85%) |
May 19, 2021 | 12.69 | 13.16 | 12.56 | 13.00 | 59,061 | -0.04(-0.31%) |
May 18, 2021 | 13.27 | 13.47 | 13.01 | 13.04 | 81,696 | -0.14(-1.06%) |
May 17, 2021 | 12.45 | 13.50 | 12.30 | 13.18 | 146,225 | +0.68(+5.44%) |
May 14, 2021 | 13.05 | 13.58 | 12.41 | 12.50 | 140,830 | -0.60(-4.58%) |
May 13, 2021 | 12.93 | 13.85 | 12.69 | 13.10 | 261,004 | +0.49(+3.89%) |
May 12, 2021 | 12.84 | 13.24 | 12.45 | 12.61 | 122,538 | -0.39(-3.00%) |
May 11, 2021 | 12.56 | 13.41 | 12.55 | 13.00 | 95,170 | -0.14(-1.07%) |
May 10, 2021 | 12.92 | 13.49 | 12.10 | 13.14 | 133,430 | +0.17(+1.31%) |
May 07, 2021 | 11.83 | 13.00 | 11.83 | 12.97 | 198,431 | +1.09(+9.18%) |
May 06, 2021 | 13.96 | 14.00 | 11.62 | 11.88 | 382,153 | -2.27(-16.04%) |
May 05, 2021 | 14.37 | 14.90 | 13.86 | 14.15 | 108,885 | -0.18(-1.26%) |
May 04, 2021 | 15.47 | 15.48 | 14.05 | 14.33 | 128,936 | -1.13(-7.31%) |
May 03, 2021 | 15.42 | 15.55 | 15.03 | 15.46 | 95,005 | +0.10(+0.65%) |
Apr 30, 2021 | 15.10 | 15.64 | 15.10 | 15.36 | 71,500 | -0.06(-0.39%) |
Apr 29, 2021 | 15.51 | 15.65 | 14.91 | 15.42 | 88,281 | -0.07(-0.45%) |
Apr 28, 2021 | 15.12 | 15.64 | 14.77 | 15.49 | 85,451 | +0.26(+1.71%) |
Apr 27, 2021 | 15.13 | 15.48 | 14.78 | 15.23 | 95,326 | +0.26(+1.74%) |
Apr 26, 2021 | 14.67 | 15.29 | 14.67 | 14.97 | 92,752 | +0.37(+2.53%) |
Apr 23, 2021 | 14.48 | 14.79 | 14.27 | 14.60 | 65,100 | +0.24(+1.67%) |
Apr 22, 2021 | 14.17 | 14.59 | 13.56 | 14.36 | 78,554 | +0.28(+1.99%) |
Apr 21, 2021 | 12.90 | 14.13 | 12.77 | 14.08 | 125,201 | +1.17(+9.06%) |
Apr 20, 2021 | 13.31 | 13.52 | 12.51 | 12.91 | 207,799 | -0.53(-3.94%) |
Apr 19, 2021 | 14.38 | 14.55 | 13.17 | 13.44 | 225,851 | -0.77(-5.42%) |
Apr 16, 2021 | 15.45 | 15.65 | 14.06 | 14.21 | 234,200 | -1.23(-7.97%) |
Apr 15, 2021 | 14.65 | 15.49 | 14.40 | 15.44 | 268,053 | +0.92(+6.34%) |
Apr 14, 2021 | 14.41 | 14.82 | 14.11 | 14.52 | 73,526 | +0.29(+2.04%) |
Apr 13, 2021 | 14.42 | 14.64 | 14.05 | 14.23 | 87,449 | -0.08(-0.56%) |
Apr 12, 2021 | 14.91 | 14.91 | 14.25 | 14.31 | 118,888 | -0.66(-4.41%) |
Apr 09, 2021 | 15.19 | 15.27 | 14.80 | 14.97 | 64,500 | -0.10(-0.66%) |
Apr 08, 2021 | 14.92 | 15.32 | 14.74 | 15.07 | 90,243 | +0.15(+1.01%) |
Apr 07, 2021 | 15.51 | 15.58 | 14.80 | 14.92 | 134,143 | -0.45(-2.93%) |
Apr 06, 2021 | 15.88 | 16.19 | 15.26 | 15.37 | 108,919 | -0.11(-0.71%) |
Apr 05, 2021 | 16.98 | 16.99 | 15.32 | 15.48 | 140,243 | -1.37(-8.13%) |
Apr 01, 2021 | 16.11 | 16.89 | 15.75 | 16.85 | 164,800 | +0.91(+5.71%) |
Mar 31, 2021 | 14.77 | 16.13 | 14.77 | 15.94 | 262,335 | +1.29(+8.81%) |
Mar 30, 2021 | 13.92 | 14.81 | 13.83 | 14.65 | 130,137 | +0.44(+3.10%) |
Mar 29, 2021 | 14.61 | 14.75 | 13.95 | 14.21 | 128,198 | -0.54(-3.66%) |
Mar 26, 2021 | 14.50 | 14.93 | 14.10 | 14.75 | 161,400 | +0.38(+2.64%) |
Mar 25, 2021 | 13.78 | 14.57 | 13.50 | 14.37 | 167,370 | +0.16(+1.13%) |
Mar 24, 2021 | 15.74 | 15.80 | 14.12 | 14.21 | 227,892 | -0.38(-2.60%) |
Mar 23, 2021 | 15.34 | 15.54 | 14.51 | 14.59 | 141,237 | -0.91(-5.87%) |
Mar 22, 2021 | 15.71 | 16.08 | 15.23 | 15.50 | 176,742 | -0.20(-1.27%) |
Mar 19, 2021 | 15.00 | 15.75 | 14.60 | 15.70 | 185,600 | +0.75(+5.02%) |
Mar 18, 2021 | 15.39 | 15.78 | 14.82 | 14.95 | 193,187 | -0.56(-3.61%) |
Mar 17, 2021 | 16.00 | 16.00 | 15.26 | 15.51 | 180,649 | -0.62(-3.84%) |
Mar 16, 2021 | 17.58 | 18.00 | 15.80 | 16.13 | 394,482 | -0.19(-1.16%) |
Mar 15, 2021 | 16.47 | 16.70 | 15.86 | 16.32 | 91,400 | +0.06(+0.37%) |
Mar 12, 2021 | 16.10 | 16.58 | 15.65 | 16.26 | 114,800 | +0.17(+1.06%) |
Mar 11, 2021 | 16.27 | 16.35 | 15.54 | 16.09 | 162,092 | +0.09(+0.56%) |
Mar 10, 2021 | 16.06 | 16.22 | 15.33 | 16.00 | 163,492 | +0.16(+1.01%) |
Mar 09, 2021 | 15.35 | 16.39 | 15.35 | 15.84 | 142,046 | +0.55(+3.60%) |
Mar 08, 2021 | 15.00 | 15.70 | 14.59 | 15.29 | 169,932 | +0.30(+2.00%) |
Mar 05, 2021 | 14.97 | 15.32 | 13.07 | 14.99 | 310,900 | +0.19(+1.28%) |
Mar 04, 2021 | 15.65 | 15.89 | 14.20 | 14.80 | 318,126 | -0.57(-3.71%) |
Mar 03, 2021 | 16.09 | 16.09 | 15.20 | 15.37 | 157,757 | -0.61(-3.82%) |
Mar 02, 2021 | 15.77 | 16.67 | 15.72 | 15.98 | 172,208 | +0.26(+1.65%) |
Mar 01, 2021 | 16.14 | 16.51 | 15.33 | 15.72 | 345,862 | -0.23(-1.44%) |
Feb 26, 2021 | 15.52 | 16.28 | 14.90 | 15.95 | 268,300 | +0.31(+1.98%) |
Feb 25, 2021 | 16.25 | 16.68 | 15.50 | 15.64 | 226,467 | -0.74(-4.52%) |
Feb 24, 2021 | 16.76 | 16.98 | 16.16 | 16.38 | 195,560 | -0.20(-1.21%) |
Feb 23, 2021 | 16.82 | 17.10 | 15.30 | 16.58 | 415,292 | -0.66(-3.83%) |
Feb 22, 2021 | 17.50 | 18.55 | 17.05 | 17.24 | 507,821 | +0.39(+2.31%) |
Feb 19, 2021 | 16.80 | 17.36 | 16.50 | 16.85 | 601,300 | +0.27(+1.63%) |
Feb 18, 2021 | 20.48 | 21.00 | 16.13 | 16.58 | 1,239,544 | -3.71(-18.28%) |
Feb 17, 2021 | 22.69 | 22.99 | 20.00 | 20.29 | 885,405 | -5.01(-19.80%) |
Feb 16, 2021 | 23.64 | 28.21 | 22.78 | 25.30 | 814,661 | +4.49(+21.58%) |
Feb 12, 2021 | 20.26 | 20.89 | 20.01 | 20.81 | 95,400 | +0.34(+1.66%) |
Feb 11, 2021 | 22.88 | 22.94 | 20.22 | 20.47 | 198,707 | -1.44(-6.57%) |
Feb 10, 2021 | 21.15 | 22.92 | 20.00 | 21.91 | 329,557 | +1.41(+6.88%) |
Feb 09, 2021 | 20.00 | 21.00 | 19.78 | 20.50 | 305,806 | +0.89(+4.57%) |
Feb 08, 2021 | 18.55 | 20.47 | 18.50 | 19.61 | 407,082 | +1.82(+10.20%) |
Feb 05, 2021 | 18.24 | 18.25 | 17.39 | 17.79 | 136,900 | -0.41(-2.25%) |
Feb 04, 2021 | 18.01 | 18.20 | 17.78 | 18.20 | 144,368 | -0.01(-0.05%) |
Feb 03, 2021 | 18.12 | 18.33 | 17.50 | 18.21 | 144,831 | +0.51(+2.88%) |
Feb 02, 2021 | 17.12 | 17.75 | 17.07 | 17.70 | 116,278 | +0.77(+4.55%) |
Feb 01, 2021 | 16.65 | 17.27 | 16.34 | 16.93 | 109,207 | +0.37(+2.23%) |
Jan 29, 2021 | 16.85 | 17.30 | 16.10 | 16.56 | 92,500 | -0.16(-0.96%) |
Jan 28, 2021 | 16.35 | 17.59 | 16.25 | 16.72 | 200,939 | +0.62(+3.85%) |
Jan 27, 2021 | 16.57 | 17.02 | 16.01 | 16.10 | 186,370 | -1.18(-6.83%) |
Jan 26, 2021 | 17.95 | 18.25 | 17.12 | 17.28 | 126,165 | -0.76(-4.21%) |
Jan 25, 2021 | 17.98 | 18.15 | 17.10 | 18.04 | 114,752 | +0.66(+3.80%) |
Jan 22, 2021 | 17.20 | 17.63 | 17.00 | 17.38 | 123,600 | +0.44(+2.60%) |
Jan 21, 2021 | 17.70 | 17.70 | 16.33 | 16.94 | 210,055 | -0.62(-3.53%) |
Jan 20, 2021 | 18.68 | 18.95 | 17.42 | 17.56 | 231,599 | -1.08(-5.79%) |
Jan 19, 2021 | 18.51 | 19.17 | 18.20 | 18.64 | 251,074 | +0.75(+4.19%) |
Jan 15, 2021 | 18.02 | 18.39 | 17.45 | 17.89 | 136,600 | -0.13(-0.72%) |
Jan 14, 2021 | 18.11 | 18.60 | 17.91 | 18.02 | 212,399 | +0.12(+0.67%) |
Jan 13, 2021 | 17.98 | 18.36 | 17.59 | 17.90 | 114,675 | +0.21(+1.19%) |
Jan 12, 2021 | 17.64 | 18.06 | 17.31 | 17.69 | 109,726 | +0.29(+1.67%) |
Jan 11, 2021 | 17.60 | 17.97 | 17.06 | 17.40 | 133,356 | -0.41(-2.30%) |
Jan 08, 2021 | 17.34 | 18.18 | 17.01 | 17.81 | 156,000 | +0.43(+2.47%) |
Jan 07, 2021 | 16.93 | 17.72 | 16.68 | 17.38 | 156,276 | +0.66(+3.95%) |
Jan 06, 2021 | 16.51 | 17.00 | 16.08 | 16.72 | 190,404 | +0.28(+1.70%) |
Jan 05, 2021 | 16.33 | 16.73 | 16.00 | 16.44 | 200,852 | +0.29(+1.80%) |
Jan 04, 2021 | 15.98 | 16.35 | 15.45 | 16.15 | 238,829 | +0.86(+5.62%) |
Dec 31, 2020 | 15.29 | 15.29 | 15.29 | 194,776 | -1.12(-6.83%) | |
Dec 30, 2020 | 16.62 | 16.95 | 16.22 | 16.41 | 194,776 | +0.06(+0.37%) |
Dec 29, 2020 | 15.88 | 16.38 | 15.60 | 16.35 | 239,029 | +0.49(+3.09%) |
Dec 28, 2020 | 17.29 | 17.29 | 15.27 | 15.86 | 520,145 | -1.11(-6.54%) |
Dec 24, 2020 | 17.39 | 17.53 | 16.65 | 16.97 | 144,000 | -0.56(-3.19%) |
Dec 23, 2020 | 17.96 | 18.07 | 17.19 | 17.53 | 248,289 | -0.57(-3.15%) |
Dec 22, 2020 | 17.99 | 18.55 | 17.69 | 18.10 | 197,789 | +0.15(+0.84%) |
Dec 21, 2020 | 17.62 | 18.04 | 16.94 | 17.95 | 222,748 | +0.33(+1.87%) |
Dec 18, 2020 | 18.69 | 18.70 | 17.50 | 17.62 | 737,200 | -0.72(-3.93%) |
Dec 17, 2020 | 18.69 | 18.90 | 18.17 | 18.34 | 127,825 | -0.35(-1.87%) |
Dec 16, 2020 | 18.99 | 19.10 | 18.35 | 18.69 | 191,456 | +0.07(+0.38%) |
Dec 15, 2020 | 18.76 | 18.93 | 18.10 | 18.62 | 160,032 | -0.13(-0.69%) |
Dec 14, 2020 | 18.11 | 19.10 | 18.01 | 18.75 | 232,880 | +0.67(+3.71%) |
Dec 11, 2020 | 18.28 | 18.74 | 17.91 | 18.08 | 83,100 | -0.26(-1.42%) |
Dec 10, 2020 | 17.68 | 18.43 | 17.51 | 18.34 | 120,747 | +0.35(+1.95%) |
Dec 09, 2020 | 18.77 | 18.77 | 17.51 | 17.99 | 131,716 | -0.59(-3.18%) |
Dec 08, 2020 | 18.07 | 18.80 | 17.87 | 18.58 | 141,373 | +0.51(+2.82%) |
Dec 07, 2020 | 18.14 | 18.43 | 17.55 | 18.07 | 98,928 | -0.07(-0.39%) |
Dec 04, 2020 | 18.08 | 18.26 | 17.81 | 18.14 | 65,000 | +0.19(+1.06%) |
Dec 03, 2020 | 17.65 | 18.63 | 17.36 | 17.95 | 160,376 | +0.25(+1.41%) |
Dec 02, 2020 | 17.56 | 17.90 | 16.99 | 17.70 | 173,710 | +0.22(+1.26%) |
Dec 01, 2020 | 19.04 | 19.11 | 17.31 | 17.48 | 358,111 | -1.25(-6.67%) |
Nov 30, 2020 | 17.80 | 19.32 | 17.49 | 18.73 | 294,358 | +1.18(+6.72%) |
Nov 27, 2020 | 17.46 | 17.66 | 17.18 | 17.55 | 117,200 | +0.17(+0.98%) |
Nov 25, 2020 | 17.79 | 17.95 | 17.27 | 17.38 | 208,700 | -0.06(-0.34%) |
Nov 24, 2020 | 20.20 | 20.98 | 16.09 | 17.44 | 803,398 | -2.42(-12.19%) |
Nov 23, 2020 | 19.07 | 21.75 | 18.86 | 19.86 | 1,389,025 | +1.05(+5.58%) |
Nov 20, 2020 | 18.95 | 19.61 | 18.32 | 18.81 | 366,200 | -0.19(-1.00%) |
Nov 19, 2020 | 19.00 | 19.60 | 18.75 | 19.00 | 106,633 | +0.00(+0.00%) |
Nov 18, 2020 | 18.74 | 19.89 | 18.48 | 19.00 | 252,487 | +0.38(+2.04%) |
Nov 17, 2020 | 18.22 | 18.84 | 17.66 | 18.62 | 133,620 | +0.49(+2.70%) |
Nov 16, 2020 | 18.82 | 19.27 | 18.05 | 18.13 | 178,970 | -0.77(-4.07%) |
Nov 13, 2020 | 18.85 | 19.43 | 18.45 | 18.90 | 137,200 | -0.40(-2.07%) |
Nov 12, 2020 | 18.72 | 19.50 | 18.11 | 19.30 | 216,975 | +0.23(+1.21%) |
Nov 11, 2020 | 17.60 | 19.40 | 17.40 | 19.07 | 243,143 | +1.48(+8.41%) |
Nov 10, 2020 | 17.00 | 17.74 | 16.53 | 17.59 | 162,051 | +0.67(+3.96%) |
Nov 09, 2020 | 17.36 | 17.84 | 16.30 | 16.92 | 178,291 | -0.19(-1.11%) |
Nov 06, 2020 | 17.00 | 17.25 | 15.70 | 17.11 | 232,300 | -0.40(-2.28%) |
Nov 05, 2020 | 16.66 | 17.53 | 16.20 | 17.51 | 253,372 | +1.12(+6.83%) |
Nov 04, 2020 | 15.49 | 16.87 | 15.04 | 16.39 | 235,042 | +1.12(+7.33%) |
Nov 03, 2020 | 15.00 | 15.38 | 14.48 | 15.27 | 233,933 | +0.47(+3.18%) |
Nov 02, 2020 | 15.91 | 15.99 | 14.36 | 14.80 | 544,818 | -1.04(-6.57%) |
Oct 30, 2020 | 16.71 | 17.00 | 15.50 | 15.84 | 276,400 | -1.27(-7.42%) |
Oct 29, 2020 | 17.14 | 17.90 | 16.45 | 17.11 | 248,996 | -0.12(-0.70%) |
Oct 28, 2020 | 16.66 | 17.31 | 16.36 | 17.23 | 214,680 | -0.28(-1.60%) |
Oct 27, 2020 | 16.87 | 17.81 | 16.63 | 17.51 | 214,825 | +0.78(+4.66%) |
Oct 26, 2020 | 16.70 | 17.21 | 16.03 | 16.73 | 256,366 | -0.29(-1.70%) |
Oct 23, 2020 | 17.13 | 17.30 | 16.62 | 17.02 | 181,700 | +0.02(+0.12%) |
Oct 22, 2020 | 16.70 | 17.13 | 16.10 | 17.00 | 203,624 | +0.38(+2.26%) |
Oct 21, 2020 | 18.10 | 18.34 | 16.53 | 16.62 | 302,700 | -1.11(-6.29%) |
Oct 20, 2020 | 19.65 | 20.00 | 17.60 | 17.74 | 459,157 | -1.86(-9.49%) |
Oct 19, 2020 | 19.21 | 19.67 | 18.97 | 19.60 | 269,726 | +0.49(+2.56%) |
Oct 16, 2020 | 18.85 | 19.55 | 18.76 | 19.11 | 183,500 | +0.41(+2.19%) |
Oct 15, 2020 | 18.50 | 18.75 | 17.76 | 18.70 | 238,313 | -0.21(-1.11%) |
Oct 14, 2020 | 19.25 | 19.30 | 18.37 | 18.91 | 259,485 | -0.39(-2.02%) |
Oct 13, 2020 | 20.70 | 20.70 | 19.00 | 19.30 | 338,893 | -1.07(-5.25%) |
Oct 12, 2020 | 19.73 | 20.79 | 19.45 | 20.37 | 387,943 | +0.82(+4.19%) |
Oct 09, 2020 | 19.38 | 19.80 | 19.25 | 19.55 | 149,700 | +0.22(+1.14%) |
Oct 08, 2020 | 19.55 | 19.74 | 19.10 | 19.33 | 183,848 | +0.05(+0.26%) |
Oct 07, 2020 | 19.02 | 19.96 | 18.86 | 19.28 | 365,421 | +0.49(+2.61%) |
Oct 06, 2020 | 19.57 | 19.62 | 18.60 | 18.79 | 229,448 | -0.79(-4.03%) |
Oct 05, 2020 | 19.21 | 19.80 | 18.14 | 19.58 | 292,095 | +0.67(+3.54%) |
Oct 02, 2020 | 19.23 | 20.58 | 18.75 | 18.91 | 519,000 | +0.04(+0.21%) |
Oct 01, 2020 | 18.57 | 19.11 | 17.76 | 18.87 | 490,571 | +0.30(+1.62%) |
Sep 30, 2020 | 18.70 | 19.36 | 18.02 | 18.57 | 855,060 | -0.05(-0.27%) |
Sep 29, 2020 | 16.50 | 18.94 | 16.43 | 18.62 | 696,535 | +2.20(+13.40%) |
Sep 28, 2020 | 17.25 | 17.34 | 15.58 | 16.42 | 613,665 | +0.01(+0.06%) |
Sep 25, 2020 | 15.35 | 16.57 | 15.31 | 16.41 | 432,100 | +0.77(+4.92%) |
Sep 24, 2020 | 15.90 | 16.48 | 15.34 | 15.64 | 319,704 | -0.56(-3.46%) |
Sep 23, 2020 | 17.22 | 17.52 | 16.00 | 16.20 | 334,277 | -1.06(-6.14%) |
Sep 22, 2020 | 17.42 | 17.42 | 16.38 | 17.26 | 255,234 | +0.00(+0.00%) |
Sep 21, 2020 | 17.96 | 18.19 | 16.92 | 17.26 | 394,298 | -1.12(-6.09%) |
Sep 18, 2020 | 18.05 | 18.50 | 17.66 | 18.38 | 1,097,100 | +0.49(+2.74%) |
Sep 17, 2020 | 17.69 | 18.74 | 17.54 | 17.89 | 436,897 | -0.05(-0.28%) |
Sep 16, 2020 | 18.08 | 18.58 | 17.65 | 17.94 | 439,084 | +0.02(+0.11%) |
Sep 15, 2020 | 18.66 | 18.89 | 17.52 | 17.92 | 492,127 | -0.41(-2.24%) |
Sep 14, 2020 | 16.76 | 19.14 | 16.61 | 18.33 | 851,334 | +2.10(+12.94%) |
Sep 11, 2020 | 16.81 | 17.48 | 15.91 | 16.23 | 538,900 | -0.40(-2.41%) |
Sep 10, 2020 | 16.92 | 17.64 | 16.15 | 16.63 | 703,794 | -0.25(-1.48%) |
Sep 09, 2020 | 15.33 | 16.97 | 15.03 | 16.88 | 874,354 | +2.22(+15.14%) |
Sep 08, 2020 | 13.61 | 15.75 | 13.39 | 14.66 | 634,369 | +0.94(+6.85%) |
Sep 04, 2020 | 14.00 | 14.27 | 13.34 | 13.72 | 724,200 | -0.54(-3.79%) |
Sep 03, 2020 | 15.00 | 15.42 | 14.06 | 14.26 | 664,338 | -0.90(-5.94%) |
Sep 02, 2020 | 15.17 | 15.57 | 14.42 | 15.16 | 702,785 | -0.04(-0.26%) |