Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.47 | 18.79 | 18.47 | 18.57 | 1,010,375 | +0.42(+2.33%) |
Aug 30, 2021 | 18.56 | 18.56 | 18.06 | 18.15 | 739,624 | -0.38(-2.05%) |
Aug 27, 2021 | 17.84 | 18.54 | 17.84 | 18.53 | 1,056,652 | +0.70(+3.92%) |
Aug 26, 2021 | 17.90 | 18.05 | 17.78 | 17.83 | 974,692 | +0.01(+0.05%) |
Aug 25, 2021 | 17.83 | 18.13 | 17.74 | 17.82 | 1,070,021 | +0.10(+0.54%) |
Aug 24, 2021 | 17.77 | 17.95 | 17.72 | 17.72 | 862,005 | +0.00(+0.00%) |
Aug 23, 2021 | 17.78 | 17.95 | 17.72 | 17.72 | 731,278 | +0.06(+0.34%) |
Aug 20, 2021 | 17.28 | 17.71 | 17.28 | 17.66 | 881,823 | +0.34(+1.94%) |
Aug 19, 2021 | 17.18 | 17.53 | 17.06 | 17.33 | 1,209,243 | -0.17(-0.99%) |
Aug 18, 2021 | 17.14 | 17.79 | 17.03 | 17.50 | 1,081,227 | +0.37(+2.17%) |
Aug 17, 2021 | 17.27 | 17.47 | 17.04 | 17.13 | 1,398,277 | -0.37(-2.12%) |
Aug 16, 2021 | 17.45 | 17.76 | 17.30 | 17.50 | 1,162,310 | -0.17(-0.98%) |
Aug 13, 2021 | 17.61 | 17.75 | 17.47 | 17.67 | 526,452 | +0.05(+0.29%) |
Aug 12, 2021 | 17.93 | 17.93 | 17.62 | 17.62 | 676,526 | -0.28(-1.54%) |
Aug 11, 2021 | 17.55 | 17.90 | 17.34 | 17.90 | 699,768 | +0.38(+2.17%) |
Aug 10, 2021 | 17.06 | 17.60 | 17.06 | 17.52 | 814,736 | +0.36(+2.11%) |
Aug 09, 2021 | 17.03 | 17.51 | 16.87 | 17.15 | 590,402 | -0.04(-0.25%) |
Aug 06, 2021 | 16.88 | 17.34 | 16.85 | 17.20 | 567,345 | +0.62(+3.75%) |
Aug 05, 2021 | 16.17 | 16.59 | 16.17 | 16.58 | 743,286 | +0.54(+3.39%) |
Aug 04, 2021 | 16.08 | 16.41 | 16.02 | 16.03 | 806,660 | -0.36(-2.19%) |
Aug 03, 2021 | 16.28 | 16.47 | 15.96 | 16.39 | 854,917 | +0.13(+0.79%) |
Aug 02, 2021 | 16.39 | 16.79 | 16.08 | 16.26 | 1,365,366 | -0.01(-0.05%) |
Jul 30, 2021 | 16.44 | 16.69 | 16.20 | 16.27 | 628,853 | -0.16(-0.99%) |
Jul 29, 2021 | 16.51 | 16.63 | 16.34 | 16.44 | 560,134 | +0.14(+0.84%) |
Jul 28, 2021 | 16.20 | 16.56 | 16.01 | 16.30 | 495,806 | +0.11(+0.69%) |
Jul 27, 2021 | 16.02 | 16.22 | 15.80 | 16.19 | 469,082 | +0.10(+0.64%) |
Jul 26, 2021 | 16.23 | 16.48 | 15.99 | 16.08 | 359,581 | -0.03(-0.21%) |
Jul 23, 2021 | 16.14 | 16.27 | 15.95 | 16.12 | 393,338 | +0.16(+1.02%) |
Jul 22, 2021 | 16.35 | 16.71 | 15.81 | 15.96 | 520,849 | -0.64(-3.87%) |
Jul 21, 2021 | 16.44 | 16.79 | 16.38 | 16.60 | 657,571 | +0.42(+2.59%) |
Jul 20, 2021 | 15.92 | 16.82 | 15.90 | 16.18 | 1,047,125 | +0.15(+0.96%) |
Jul 19, 2021 | 16.20 | 16.47 | 15.89 | 16.02 | 1,157,603 | -0.72(-4.30%) |
Jul 16, 2021 | 17.40 | 17.40 | 16.73 | 16.74 | 695,324 | -0.48(-2.78%) |
Jul 15, 2021 | 16.71 | 17.25 | 16.70 | 17.22 | 765,645 | +0.29(+1.72%) |
Jul 14, 2021 | 17.03 | 17.34 | 16.77 | 16.93 | 717,991 | -0.07(-0.40%) |
Jul 13, 2021 | 17.33 | 17.39 | 16.93 | 17.00 | 568,304 | -0.48(-2.74%) |
Jul 12, 2021 | 17.25 | 17.50 | 17.03 | 17.48 | 943,895 | -0.13(-0.73%) |
Jul 09, 2021 | 17.08 | 17.63 | 16.93 | 17.61 | 781,340 | +0.98(+5.92%) |
Jul 08, 2021 | 16.37 | 16.68 | 16.28 | 16.62 | 1,724,057 | -0.16(-0.97%) |
Jul 07, 2021 | 16.85 | 17.24 | 16.68 | 16.79 | 1,196,527 | -0.32(-1.85%) |
Jul 06, 2021 | 17.66 | 17.66 | 17.00 | 17.10 | 641,320 | -0.60(-3.39%) |
Jul 02, 2021 | 18.03 | 18.06 | 17.69 | 17.70 | 590,627 | -0.36(-1.99%) |
Jul 01, 2021 | 18.09 | 18.25 | 17.92 | 18.06 | 506,783 | +0.18(+1.01%) |
Jun 30, 2021 | 17.66 | 18.16 | 17.66 | 17.88 | 1,065,485 | +0.05(+0.29%) |
Jun 29, 2021 | 17.99 | 18.14 | 17.75 | 17.83 | 585,974 | +0.03(+0.19%) |
Jun 28, 2021 | 18.34 | 18.37 | 17.73 | 17.80 | 697,829 | -0.72(-3.89%) |
Jun 25, 2021 | 18.32 | 18.63 | 18.23 | 18.52 | 3,852,566 | +0.24(+1.31%) |
Jun 24, 2021 | 18.05 | 18.30 | 17.86 | 18.28 | 1,137,438 | +0.35(+1.96%) |
Jun 23, 2021 | 18.06 | 18.20 | 17.93 | 17.93 | 810,433 | -0.15(-0.85%) |
Jun 22, 2021 | 18.06 | 18.22 | 17.74 | 18.08 | 515,690 | -0.03(-0.19%) |
Jun 21, 2021 | 17.63 | 18.17 | 17.63 | 18.11 | 1,162,758 | +0.75(+4.29%) |
Jun 18, 2021 | 17.47 | 17.75 | 17.33 | 17.37 | 2,420,680 | -0.45(-2.55%) |
Jun 17, 2021 | 19.06 | 19.06 | 17.81 | 17.82 | 1,279,356 | -1.02(-5.41%) |
Jun 16, 2021 | 18.52 | 19.00 | 18.34 | 18.84 | 872,393 | +0.16(+0.87%) |
Jun 15, 2021 | 18.41 | 19.01 | 18.33 | 18.68 | 808,060 | +0.27(+1.44%) |
Jun 14, 2021 | 18.72 | 18.95 | 18.24 | 18.41 | 1,176,518 | -0.32(-1.69%) |
Jun 11, 2021 | 18.70 | 18.95 | 18.69 | 18.73 | 953,232 | +0.14(+0.74%) |
Jun 10, 2021 | 19.34 | 19.34 | 18.59 | 18.59 | 636,431 | -0.40(-2.12%) |
Jun 09, 2021 | 19.15 | 19.39 | 18.92 | 19.00 | 570,573 | -0.35(-1.82%) |
Jun 08, 2021 | 19.21 | 19.43 | 19.07 | 19.35 | 523,669 | +0.00(+0.00%) |
Jun 07, 2021 | 19.12 | 19.42 | 19.08 | 19.35 | 790,798 | +0.19(+0.98%) |
Jun 04, 2021 | 19.17 | 19.21 | 19.02 | 19.16 | 547,373 | -0.03(-0.18%) |
Jun 03, 2021 | 19.05 | 19.32 | 18.97 | 19.19 | 663,516 | +0.13(+0.67%) |
Jun 02, 2021 | 19.30 | 19.30 | 19.00 | 19.06 | 987,841 | -0.16(-0.85%) |
Jun 01, 2021 | 19.29 | 19.45 | 19.17 | 19.23 | 820,157 | +0.06(+0.31%) |
May 28, 2021 | 18.87 | 19.17 | 18.58 | 19.17 | 638,913 | +0.27(+1.45%) |
May 27, 2021 | 19.02 | 19.11 | 18.71 | 18.89 | 759,751 | +0.24(+1.29%) |
May 26, 2021 | 18.41 | 18.67 | 18.27 | 18.65 | 842,187 | +0.30(+1.63%) |
May 25, 2021 | 19.00 | 19.23 | 18.34 | 18.35 | 755,155 | -0.58(-3.08%) |
May 24, 2021 | 19.52 | 19.52 | 18.94 | 18.94 | 757,906 | -0.51(-2.64%) |
May 21, 2021 | 19.45 | 19.54 | 19.22 | 19.45 | 610,024 | +0.26(+1.34%) |
May 20, 2021 | 19.17 | 19.28 | 18.83 | 19.19 | 736,673 | -0.18(-0.93%) |
May 19, 2021 | 18.84 | 19.40 | 18.64 | 19.37 | 882,008 | +0.15(+0.76%) |
May 18, 2021 | 19.70 | 19.94 | 19.20 | 19.23 | 751,897 | -0.54(-2.73%) |
May 17, 2021 | 19.57 | 19.82 | 19.44 | 19.77 | 630,310 | -0.01(-0.04%) |
May 14, 2021 | 19.57 | 19.80 | 19.33 | 19.78 | 965,876 | +0.57(+2.99%) |
May 13, 2021 | 18.21 | 19.34 | 18.21 | 19.20 | 1,175,863 | +0.95(+5.21%) |
May 12, 2021 | 19.12 | 19.19 | 18.13 | 18.25 | 1,097,534 | -0.69(-3.62%) |
May 11, 2021 | 18.71 | 19.16 | 18.64 | 18.94 | 865,278 | -0.15(-0.76%) |
May 10, 2021 | 19.70 | 20.00 | 19.06 | 19.08 | 1,373,170 | -0.55(-2.79%) |
May 07, 2021 | 19.45 | 19.70 | 19.29 | 19.63 | 860,178 | -0.21(-1.08%) |
May 06, 2021 | 19.17 | 19.84 | 18.99 | 19.84 | 1,334,450 | +0.66(+3.44%) |
May 05, 2021 | 19.14 | 19.24 | 18.73 | 19.18 | 1,300,854 | +0.13(+0.67%) |
May 04, 2021 | 18.98 | 19.18 | 18.73 | 19.06 | 1,208,009 | -0.06(-0.31%) |
May 03, 2021 | 19.26 | 19.45 | 18.75 | 19.12 | 1,626,599 | +0.19(+0.99%) |
Apr 30, 2021 | 18.72 | 19.15 | 18.66 | 18.93 | 1,380,088 | -0.03(-0.13%) |
Apr 29, 2021 | 18.72 | 19.15 | 18.72 | 18.95 | 923,902 | +0.36(+1.92%) |
Apr 28, 2021 | 18.84 | 18.87 | 18.48 | 18.60 | 599,928 | -0.19(-1.00%) |
Apr 27, 2021 | 18.55 | 18.78 | 18.29 | 18.78 | 1,174,329 | +0.34(+1.85%) |
Apr 26, 2021 | 19.06 | 19.18 | 18.40 | 18.44 | 1,915,959 | -0.34(-1.81%) |
Apr 23, 2021 | 17.92 | 18.99 | 17.88 | 18.78 | 1,910,448 | +0.94(+5.29%) |
Apr 22, 2021 | 18.24 | 18.56 | 17.83 | 17.84 | 1,537,384 | -0.49(-2.69%) |
Apr 21, 2021 | 17.87 | 18.42 | 17.87 | 18.33 | 1,532,514 | +0.39(+2.18%) |
Apr 20, 2021 | 18.87 | 19.07 | 17.90 | 17.94 | 2,076,073 | -1.19(-6.22%) |
Apr 19, 2021 | 19.11 | 19.29 | 18.84 | 19.13 | 1,904,082 | -0.22(-1.14%) |
Apr 16, 2021 | 19.74 | 19.78 | 19.12 | 19.35 | 1,483,057 | -0.03(-0.18%) |
Apr 15, 2021 | 19.46 | 19.46 | 18.86 | 19.39 | 2,161,012 | +0.08(+0.40%) |
Apr 14, 2021 | 18.63 | 19.74 | 18.62 | 19.31 | 2,275,974 | +0.56(+2.99%) |
Apr 13, 2021 | 18.55 | 18.95 | 18.28 | 18.75 | 3,378,212 | -0.30(-1.56%) |
Apr 12, 2021 | 19.77 | 19.82 | 18.69 | 19.05 | 4,904,299 | +0.77(+4.24%) |
Apr 09, 2021 | 17.93 | 18.38 | 17.64 | 18.27 | 1,017,111 | +0.50(+2.82%) |
Apr 08, 2021 | 17.47 | 17.79 | 17.08 | 17.77 | 829,014 | +0.13(+0.72%) |
Apr 07, 2021 | 18.04 | 18.18 | 17.53 | 17.64 | 788,289 | -0.31(-1.75%) |
Apr 06, 2021 | 18.01 | 18.22 | 17.75 | 17.96 | 847,222 | +0.03(+0.14%) |
Apr 05, 2021 | 18.35 | 18.58 | 17.74 | 17.93 | 1,350,809 | -0.12(-0.66%) |
Apr 01, 2021 | 17.80 | 18.23 | 17.73 | 18.05 | 1,026,162 | +0.42(+2.36%) |
Mar 31, 2021 | 17.91 | 18.10 | 17.63 | 17.64 | 1,453,924 | -0.28(-1.57%) |
Mar 30, 2021 | 17.28 | 18.03 | 17.27 | 17.92 | 987,857 | +0.83(+4.88%) |
Mar 29, 2021 | 17.89 | 18.09 | 16.97 | 17.08 | 1,039,120 | -0.97(-5.37%) |
Mar 26, 2021 | 18.02 | 18.19 | 17.66 | 18.05 | 860,777 | +0.49(+2.76%) |
Mar 25, 2021 | 16.75 | 17.70 | 16.53 | 17.57 | 963,084 | +0.66(+3.93%) |
Mar 24, 2021 | 17.65 | 17.95 | 16.89 | 16.90 | 1,077,009 | -0.43(-2.50%) |
Mar 23, 2021 | 17.82 | 18.25 | 17.19 | 17.34 | 1,096,075 | -0.77(-4.27%) |
Mar 22, 2021 | 18.92 | 18.92 | 18.01 | 18.11 | 1,123,827 | -0.97(-5.08%) |
Mar 19, 2021 | 18.67 | 19.29 | 18.24 | 19.08 | 3,731,211 | +0.19(+0.99%) |
Mar 18, 2021 | 19.55 | 19.98 | 18.79 | 18.89 | 872,714 | -0.30(-1.55%) |
Mar 17, 2021 | 19.14 | 19.38 | 18.90 | 19.19 | 726,937 | +0.20(+1.08%) |
Mar 16, 2021 | 19.69 | 19.74 | 18.87 | 18.99 | 1,158,965 | -0.98(-4.90%) |
Mar 15, 2021 | 20.24 | 20.32 | 19.60 | 19.97 | 1,091,465 | -0.27(-1.35%) |
Mar 12, 2021 | 20.15 | 20.28 | 19.85 | 20.24 | 1,184,259 | +0.39(+1.97%) |
Mar 11, 2021 | 19.35 | 19.85 | 19.29 | 19.85 | 1,049,453 | +0.51(+2.64%) |
Mar 10, 2021 | 18.63 | 19.52 | 18.52 | 19.34 | 2,014,453 | +0.99(+5.38%) |
Mar 09, 2021 | 18.19 | 18.67 | 17.75 | 18.35 | 1,304,982 | -0.08(-0.42%) |
Mar 08, 2021 | 18.60 | 19.07 | 18.32 | 18.43 | 1,385,579 | +0.28(+1.55%) |
Mar 05, 2021 | 18.32 | 18.41 | 17.14 | 18.15 | 1,355,874 | +0.42(+2.35%) |
Mar 04, 2021 | 17.98 | 18.57 | 17.29 | 17.73 | 1,149,618 | -0.46(-2.53%) |
Mar 03, 2021 | 18.32 | 19.16 | 18.17 | 18.19 | 998,420 | +0.05(+0.28%) |
Mar 02, 2021 | 18.34 | 18.55 | 18.11 | 18.14 | 881,386 | -0.29(-1.57%) |
Mar 01, 2021 | 17.87 | 18.54 | 17.75 | 18.43 | 876,722 | +0.97(+5.56%) |
Feb 26, 2021 | 17.38 | 18.01 | 17.06 | 17.46 | 1,588,612 | -0.20(-1.11%) |
Feb 25, 2021 | 18.62 | 18.65 | 17.64 | 17.65 | 1,379,405 | -0.67(-3.67%) |
Feb 24, 2021 | 18.80 | 18.91 | 17.95 | 18.32 | 1,859,967 | -0.20(-1.06%) |
Feb 23, 2021 | 18.22 | 18.57 | 17.65 | 18.52 | 1,465,237 | +0.39(+2.16%) |
Feb 22, 2021 | 17.47 | 18.19 | 17.39 | 18.13 | 1,930,057 | +0.52(+2.95%) |
Feb 19, 2021 | 17.49 | 17.71 | 17.29 | 17.61 | 1,491,168 | +0.39(+2.27%) |
Feb 18, 2021 | 17.44 | 17.64 | 17.01 | 17.22 | 2,076,275 | +0.84(+5.14%) |
Feb 17, 2021 | 16.22 | 16.68 | 16.14 | 16.38 | 1,187,689 | +0.09(+0.52%) |
Feb 16, 2021 | 16.33 | 16.66 | 16.26 | 16.29 | 1,496,318 | +0.19(+1.16%) |
Feb 12, 2021 | 16.25 | 16.53 | 15.99 | 16.10 | 1,399,013 | -0.20(-1.25%) |
Feb 11, 2021 | 16.65 | 17.14 | 16.13 | 16.31 | 1,559,706 | -0.39(-2.34%) |
Feb 10, 2021 | 17.24 | 17.31 | 16.67 | 16.70 | 2,036,625 | -0.46(-2.68%) |
Feb 09, 2021 | 16.55 | 17.23 | 16.44 | 17.16 | 1,480,008 | +0.60(+3.65%) |
Feb 08, 2021 | 16.14 | 16.64 | 16.14 | 16.56 | 1,614,776 | +0.44(+2.74%) |
Feb 05, 2021 | 16.56 | 16.63 | 16.05 | 16.11 | 1,138,887 | -0.22(-1.35%) |
Feb 04, 2021 | 15.85 | 16.58 | 15.71 | 16.33 | 1,284,497 | +0.61(+3.90%) |
Feb 03, 2021 | 15.58 | 15.81 | 15.33 | 15.72 | 1,485,590 | -0.03(-0.21%) |
Feb 02, 2021 | 15.85 | 16.22 | 15.50 | 15.76 | 1,172,051 | +0.15(+0.97%) |
Feb 01, 2021 | 15.23 | 15.66 | 15.13 | 15.60 | 1,292,839 | +0.48(+3.18%) |
Jan 29, 2021 | 15.73 | 16.03 | 15.12 | 15.12 | 1,622,006 | -0.70(-4.43%) |
Jan 28, 2021 | 15.87 | 16.14 | 15.64 | 15.82 | 2,815,494 | +0.39(+2.52%) |
Jan 27, 2021 | 15.44 | 15.87 | 15.28 | 15.43 | 2,621,616 | -0.58(-3.64%) |
Jan 26, 2021 | 17.03 | 17.09 | 15.96 | 16.02 | 2,020,414 | -0.66(-3.95%) |
Jan 25, 2021 | 16.92 | 17.23 | 15.95 | 16.68 | 2,541,309 | -0.59(-3.42%) |
Jan 22, 2021 | 16.92 | 17.32 | 16.89 | 17.27 | 1,596,766 | +0.16(+0.94%) |
Jan 21, 2021 | 17.63 | 17.76 | 16.95 | 17.11 | 1,291,564 | -0.62(-3.52%) |
Jan 20, 2021 | 17.54 | 17.76 | 17.25 | 17.73 | 1,314,205 | +0.26(+1.50%) |
Jan 19, 2021 | 17.49 | 17.61 | 17.00 | 17.47 | 1,406,656 | +0.16(+0.93%) |
Jan 15, 2021 | 17.21 | 17.60 | 16.99 | 17.31 | 1,435,134 | -0.45(-2.52%) |
Jan 14, 2021 | 17.40 | 18.14 | 17.30 | 17.76 | 1,501,530 | +0.55(+3.19%) |
Jan 13, 2021 | 17.06 | 17.25 | 16.75 | 17.21 | 1,499,647 | -0.02(-0.10%) |
Jan 12, 2021 | 16.73 | 17.41 | 16.62 | 17.22 | 1,490,795 | +0.61(+3.66%) |
Jan 11, 2021 | 15.92 | 16.65 | 15.62 | 16.62 | 1,278,517 | +0.41(+2.50%) |
Jan 08, 2021 | 16.28 | 16.35 | 15.58 | 16.21 | 1,627,813 | +0.16(+1.00%) |
Jan 07, 2021 | 15.63 | 16.12 | 15.55 | 16.05 | 961,868 | +0.68(+4.39%) |
Jan 06, 2021 | 14.52 | 15.83 | 14.52 | 15.38 | 1,922,473 | +1.34(+9.56%) |
Jan 05, 2021 | 13.74 | 14.27 | 13.74 | 14.03 | 827,984 | +0.32(+2.34%) |
Jan 04, 2021 | 14.00 | 14.10 | 13.46 | 13.71 | 1,107,619 | -0.14(-1.03%) |
Dec 31, 2020 | 13.86 | 13.86 | 13.86 | 749,387 | -0.06(-0.42%) | |
Dec 30, 2020 | 13.56 | 13.99 | 13.55 | 13.92 | 749,387 | +0.36(+2.68%) |
Dec 29, 2020 | 13.74 | 13.86 | 13.38 | 13.55 | 955,186 | -0.17(-1.23%) |
Dec 28, 2020 | 13.91 | 13.92 | 13.60 | 13.72 | 910,524 | -0.03(-0.25%) |
Dec 24, 2020 | 13.99 | 14.04 | 13.53 | 13.76 | 623,183 | -0.08(-0.61%) |
Dec 23, 2020 | 13.20 | 13.90 | 13.07 | 13.84 | 1,470,276 | +0.78(+5.94%) |
Dec 22, 2020 | 13.08 | 13.22 | 12.89 | 13.06 | 1,219,302 | -0.03(-0.26%) |
Dec 21, 2020 | 12.92 | 13.22 | 12.69 | 13.10 | 954,296 | +0.20(+1.57%) |
Dec 18, 2020 | 13.08 | 13.31 | 12.83 | 12.89 | 3,396,402 | -0.14(-1.10%) |
Dec 17, 2020 | 13.10 | 13.15 | 12.90 | 13.04 | 1,215,710 | -0.05(-0.39%) |
Dec 16, 2020 | 13.27 | 13.28 | 12.96 | 13.09 | 1,392,657 | -0.08(-0.64%) |
Dec 15, 2020 | 12.70 | 13.25 | 12.49 | 13.17 | 1,876,017 | +0.72(+5.76%) |
Dec 14, 2020 | 12.74 | 12.82 | 12.39 | 12.46 | 1,045,524 | -0.02(-0.13%) |
Dec 11, 2020 | 12.30 | 12.54 | 12.22 | 12.47 | 1,782,098 | -0.08(-0.61%) |
Dec 10, 2020 | 12.38 | 12.62 | 12.38 | 12.55 | 1,748,397 | +0.08(+0.61%) |
Dec 09, 2020 | 12.66 | 12.77 | 12.43 | 12.47 | 1,604,728 | -0.02(-0.14%) |
Dec 08, 2020 | 12.22 | 12.51 | 12.21 | 12.49 | 751,728 | +0.03(+0.27%) |
Dec 07, 2020 | 12.47 | 12.51 | 12.16 | 12.46 | 846,666 | -0.08(-0.67%) |
Dec 04, 2020 | 12.51 | 12.70 | 12.35 | 12.54 | 939,811 | +0.29(+2.34%) |
Dec 03, 2020 | 12.34 | 12.41 | 12.16 | 12.25 | 982,795 | -0.09(-0.75%) |
Dec 02, 2020 | 12.05 | 12.47 | 12.00 | 12.35 | 799,583 | +0.28(+2.31%) |
Dec 01, 2020 | 12.16 | 12.31 | 12.02 | 12.07 | 1,152,190 | +0.30(+2.58%) |
Nov 30, 2020 | 12.37 | 12.46 | 11.76 | 11.76 | 1,161,332 | -0.74(-5.94%) |
Nov 27, 2020 | 12.62 | 12.79 | 12.38 | 12.51 | 547,107 | -0.28(-2.18%) |
Nov 25, 2020 | 12.85 | 12.99 | 12.53 | 12.79 | 1,855,093 | -0.35(-2.63%) |
Nov 24, 2020 | 12.64 | 13.22 | 12.54 | 13.13 | 1,959,704 | +0.83(+6.72%) |
Nov 23, 2020 | 12.32 | 12.48 | 12.10 | 12.30 | 1,479,036 | +0.29(+2.39%) |
Nov 20, 2020 | 12.03 | 12.11 | 11.77 | 12.02 | 954,268 | -0.19(-1.52%) |
Nov 19, 2020 | 11.93 | 12.22 | 11.88 | 12.20 | 727,741 | +0.13(+1.12%) |
Nov 18, 2020 | 12.41 | 12.53 | 12.04 | 12.07 | 1,141,173 | -0.31(-2.52%) |
Nov 17, 2020 | 12.08 | 12.47 | 11.88 | 12.38 | 1,094,755 | -0.04(-0.34%) |
Nov 16, 2020 | 12.33 | 12.59 | 12.19 | 12.42 | 1,456,244 | +0.61(+5.14%) |
Nov 13, 2020 | 11.66 | 12.01 | 11.56 | 11.81 | 1,267,341 | +0.39(+3.40%) |
Nov 12, 2020 | 11.22 | 11.51 | 11.08 | 11.43 | 1,833,486 | -0.13(-1.17%) |
Nov 11, 2020 | 11.76 | 11.84 | 11.09 | 11.56 | 1,423,815 | -0.22(-1.86%) |
Nov 10, 2020 | 11.63 | 12.06 | 11.41 | 11.78 | 3,059,565 | +0.35(+3.03%) |
Nov 09, 2020 | 11.09 | 12.02 | 10.96 | 11.43 | 2,623,584 | +1.56(+15.81%) |
Nov 06, 2020 | 10.14 | 10.21 | 9.831 | 9.874 | 991,239 | -0.14(-1.43%) |
Nov 05, 2020 | 9.595 | 10.08 | 9.536 | 10.02 | 1,216,483 | +0.55(+5.79%) |
Nov 04, 2020 | 9.755 | 9.836 | 9.291 | 9.468 | 1,465,201 | -0.79(-7.73%) |
Nov 03, 2020 | 10.24 | 10.41 | 10.10 | 10.26 | 1,376,015 | +0.35(+3.58%) |
Nov 02, 2020 | 9.730 | 9.958 | 9.494 | 9.907 | 1,239,908 | +0.44(+4.63%) |
Oct 30, 2020 | 9.359 | 9.578 | 9.232 | 9.468 | 1,600,795 | +0.10(+1.04%) |
Oct 29, 2020 | 9.170 | 9.464 | 9.045 | 9.371 | 1,242,874 | +0.13(+1.45%) |
Oct 28, 2020 | 9.304 | 9.514 | 9.212 | 9.237 | 1,170,268 | -0.38(-3.92%) |
Oct 27, 2020 | 9.883 | 9.946 | 9.589 | 9.615 | 1,761,146 | -0.30(-3.04%) |
Oct 26, 2020 | 9.950 | 10.05 | 9.715 | 9.916 | 1,910,174 | -0.19(-1.91%) |
Oct 23, 2020 | 10.26 | 10.30 | 9.816 | 10.11 | 1,697,144 | +0.01(+0.08%) |
Oct 22, 2020 | 9.858 | 10.16 | 9.807 | 10.10 | 2,798,582 | +0.30(+3.08%) |
Oct 21, 2020 | 9.640 | 9.900 | 9.388 | 9.799 | 2,027,394 | +0.59(+6.37%) |
Oct 20, 2020 | 9.003 | 9.380 | 8.919 | 9.212 | 2,424,283 | +0.41(+4.67%) |
Oct 19, 2020 | 8.843 | 9.045 | 8.726 | 8.801 | 1,286,818 | +0.06(+0.67%) |
Oct 16, 2020 | 8.801 | 8.910 | 8.634 | 8.743 | 1,488,013 | -0.04(-0.48%) |
Oct 15, 2020 | 8.424 | 8.827 | 8.391 | 8.785 | 1,509,697 | +0.18(+2.14%) |
Oct 14, 2020 | 8.751 | 8.977 | 8.583 | 8.600 | 1,559,164 | -0.18(-2.01%) |
Oct 13, 2020 | 8.743 | 8.885 | 8.701 | 8.776 | 1,707,491 | -0.11(-1.23%) |
Oct 12, 2020 | 8.868 | 8.936 | 8.755 | 8.885 | 826,342 | +0.02(+0.19%) |
Oct 09, 2020 | 9.195 | 9.388 | 8.868 | 8.868 | 1,547,782 | -0.28(-3.02%) |
Oct 08, 2020 | 8.801 | 9.162 | 8.676 | 9.145 | 1,922,589 | +0.40(+4.60%) |
Oct 07, 2020 | 8.483 | 8.860 | 8.441 | 8.743 | 2,167,075 | +0.39(+4.61%) |
Oct 06, 2020 | 8.533 | 8.789 | 8.290 | 8.357 | 2,106,544 | +0.00(+0.00%) |
Oct 05, 2020 | 7.963 | 8.382 | 7.930 | 8.357 | 996,983 | +0.52(+6.63%) |
Oct 02, 2020 | 7.267 | 7.879 | 7.267 | 7.837 | 2,056,233 | +0.37(+4.94%) |
Oct 01, 2020 | 7.234 | 7.477 | 7.108 | 7.469 | 1,666,570 | +0.27(+3.73%) |
Sep 30, 2020 | 7.167 | 7.343 | 7.117 | 7.200 | 1,329,556 | +0.12(+1.66%) |
Sep 29, 2020 | 7.209 | 7.335 | 7.016 | 7.083 | 1,204,804 | -0.18(-2.42%) |
Sep 28, 2020 | 6.974 | 7.326 | 6.966 | 7.259 | 1,217,953 | +0.48(+7.05%) |
Sep 25, 2020 | 6.630 | 6.857 | 6.580 | 6.781 | 1,367,283 | +0.07(+1.00%) |
Sep 24, 2020 | 6.630 | 6.911 | 6.480 | 6.714 | 1,679,909 | +0.07(+1.01%) |
Sep 23, 2020 | 6.815 | 6.999 | 6.647 | 6.647 | 1,579,147 | -0.12(-1.73%) |
Sep 22, 2020 | 6.982 | 7.117 | 6.706 | 6.765 | 1,171,952 | -0.20(-2.89%) |
Sep 21, 2020 | 7.142 | 7.251 | 6.899 | 6.966 | 1,643,762 | -0.50(-6.73%) |
Sep 18, 2020 | 7.410 | 7.502 | 7.276 | 7.469 | 3,284,533 | +0.13(+1.71%) |
Sep 17, 2020 | 7.200 | 7.418 | 7.150 | 7.343 | 1,674,810 | -0.02(-0.23%) |
Sep 16, 2020 | 7.301 | 7.532 | 7.200 | 7.360 | 1,640,972 | +0.03(+0.34%) |
Sep 15, 2020 | 7.536 | 7.561 | 7.284 | 7.335 | 922,134 | -0.18(-2.45%) |
Sep 14, 2020 | 7.368 | 7.628 | 7.242 | 7.519 | 1,469,614 | +0.24(+3.34%) |
Sep 11, 2020 | 7.251 | 7.341 | 7.125 | 7.276 | 1,318,728 | +0.01(+0.12%) |
Sep 10, 2020 | 7.544 | 7.645 | 7.175 | 7.267 | 1,667,549 | -0.21(-2.80%) |
Sep 09, 2020 | 7.712 | 7.787 | 7.410 | 7.477 | 2,089,916 | -0.14(-1.87%) |
Sep 08, 2020 | 8.081 | 8.097 | 7.611 | 7.620 | 1,267,994 | -0.67(-8.09%) |
Sep 04, 2020 | 8.374 | 8.424 | 8.005 | 8.290 | 1,217,086 | +0.25(+3.13%) |
Sep 03, 2020 | 8.106 | 8.424 | 7.955 | 8.039 | 1,675,805 | +0.03(+0.42%) |
Sep 02, 2020 | 7.754 | 8.076 | 7.636 | 8.005 | 1,638,555 | +0.20(+2.58%) |