Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.14 | 23.59 | 22.90 | 22.99 | 724,656 | -0.18(-0.77%) |
Sep 29, 2021 | 23.16 | 23.29 | 22.88 | 23.16 | 417,327 | +0.25(+1.10%) |
Sep 28, 2021 | 23.07 | 23.31 | 22.64 | 22.91 | 491,127 | -0.08(-0.35%) |
Sep 27, 2021 | 22.19 | 23.45 | 22.05 | 22.99 | 654,542 | +1.00(+4.53%) |
Sep 24, 2021 | 22.11 | 22.54 | 21.93 | 22.00 | 309,298 | -0.24(-1.09%) |
Sep 23, 2021 | 22.17 | 22.66 | 22.04 | 22.24 | 472,844 | +0.32(+1.48%) |
Sep 22, 2021 | 21.74 | 22.35 | 21.62 | 21.92 | 456,302 | +0.40(+1.84%) |
Sep 21, 2021 | 21.87 | 22.14 | 21.36 | 21.52 | 274,051 | -0.23(-1.04%) |
Sep 20, 2021 | 21.99 | 22.38 | 21.58 | 21.75 | 949,968 | -0.87(-3.83%) |
Sep 17, 2021 | 23.06 | 23.37 | 22.36 | 22.61 | 1,171,444 | -0.60(-2.58%) |
Sep 16, 2021 | 22.95 | 23.29 | 22.73 | 23.21 | 390,853 | +0.26(+1.13%) |
Sep 15, 2021 | 22.71 | 23.08 | 22.61 | 22.95 | 449,825 | +0.17(+0.75%) |
Sep 14, 2021 | 23.22 | 23.24 | 22.62 | 22.78 | 312,980 | -0.28(-1.19%) |
Sep 13, 2021 | 22.43 | 23.23 | 22.29 | 23.06 | 509,156 | +0.91(+4.09%) |
Sep 10, 2021 | 22.34 | 22.36 | 22.01 | 22.15 | 195,643 | +0.11(+0.48%) |
Sep 09, 2021 | 22.05 | 22.35 | 21.77 | 22.05 | 201,787 | -0.02(-0.07%) |
Sep 08, 2021 | 22.33 | 22.43 | 21.93 | 22.06 | 264,325 | +0.02(+0.07%) |
Sep 07, 2021 | 22.41 | 22.76 | 22.01 | 22.05 | 275,114 | -0.48(-2.12%) |
Sep 03, 2021 | 22.56 | 22.73 | 22.18 | 22.52 | 217,315 | +0.06(+0.25%) |
Sep 02, 2021 | 21.85 | 22.47 | 21.85 | 22.47 | 289,177 | +0.74(+3.39%) |
Sep 01, 2021 | 21.21 | 21.75 | 21.13 | 21.73 | 257,690 | +0.39(+1.82%) |
Aug 31, 2021 | 21.44 | 21.70 | 21.28 | 21.34 | 494,686 | -0.10(-0.45%) |
Aug 30, 2021 | 22.27 | 22.27 | 21.32 | 21.44 | 339,383 | -0.65(-2.93%) |
Aug 27, 2021 | 21.22 | 22.18 | 21.10 | 22.09 | 386,750 | +0.97(+4.60%) |
Aug 26, 2021 | 21.41 | 21.56 | 20.99 | 21.11 | 381,751 | -0.28(-1.29%) |
Aug 25, 2021 | 21.51 | 21.88 | 21.38 | 21.39 | 586,792 | +0.01(+0.04%) |
Aug 24, 2021 | 21.77 | 22.04 | 21.32 | 21.38 | 830,081 | -0.25(-1.16%) |
Aug 23, 2021 | 21.53 | 21.77 | 21.23 | 21.63 | 575,208 | +0.56(+2.65%) |
Aug 20, 2021 | 20.96 | 21.33 | 20.83 | 21.07 | 376,067 | -0.02(-0.12%) |
Aug 19, 2021 | 21.14 | 21.54 | 20.66 | 21.10 | 651,904 | -0.29(-1.36%) |
Aug 18, 2021 | 21.73 | 22.14 | 21.39 | 21.39 | 521,073 | -0.34(-1.57%) |
Aug 17, 2021 | 21.46 | 22.18 | 21.43 | 21.73 | 340,320 | +0.02(+0.11%) |
Aug 16, 2021 | 21.82 | 22.14 | 21.52 | 21.71 | 574,112 | -0.21(-0.96%) |
Aug 13, 2021 | 22.50 | 22.50 | 21.73 | 21.92 | 540,028 | -0.46(-2.06%) |
Aug 12, 2021 | 22.18 | 22.40 | 21.87 | 22.38 | 252,683 | +0.33(+1.51%) |
Aug 11, 2021 | 21.87 | 22.23 | 21.42 | 22.05 | 474,137 | +0.33(+1.53%) |
Aug 10, 2021 | 21.50 | 21.91 | 21.26 | 21.71 | 458,207 | +0.23(+1.09%) |
Aug 09, 2021 | 21.43 | 21.81 | 21.17 | 21.48 | 660,953 | +0.06(+0.26%) |
Aug 06, 2021 | 21.84 | 22.48 | 21.37 | 21.42 | 458,281 | -0.22(-1.01%) |
Aug 05, 2021 | 21.87 | 22.35 | 21.55 | 21.64 | 859,826 | -0.26(-1.17%) |
Aug 04, 2021 | 22.71 | 22.72 | 21.66 | 21.90 | 1,217,990 | -0.75(-3.32%) |
Aug 03, 2021 | 22.52 | 22.93 | 22.00 | 22.65 | 719,655 | +0.16(+0.70%) |
Aug 02, 2021 | 23.12 | 23.53 | 22.41 | 22.49 | 1,181,000 | -0.56(-2.44%) |
Jul 30, 2021 | 23.54 | 23.67 | 22.96 | 23.05 | 375,657 | -0.52(-2.22%) |
Jul 29, 2021 | 23.65 | 23.79 | 23.27 | 23.57 | 567,171 | +0.15(+0.64%) |
Jul 28, 2021 | 22.91 | 23.48 | 22.40 | 23.42 | 826,357 | +1.13(+5.08%) |
Jul 27, 2021 | 22.56 | 22.92 | 21.99 | 22.29 | 979,402 | -0.72(-3.13%) |
Jul 26, 2021 | 22.43 | 23.12 | 22.41 | 23.01 | 632,957 | +0.53(+2.36%) |
Jul 23, 2021 | 22.52 | 22.52 | 21.79 | 22.48 | 596,477 | +0.29(+1.32%) |
Jul 22, 2021 | 22.04 | 22.57 | 21.61 | 22.19 | 501,323 | +0.25(+1.12%) |
Jul 21, 2021 | 22.17 | 22.41 | 21.59 | 21.94 | 1,295,129 | +0.22(+1.02%) |
Jul 20, 2021 | 20.62 | 21.90 | 20.58 | 21.72 | 658,811 | +1.14(+5.54%) |
Jul 19, 2021 | 20.80 | 21.33 | 20.10 | 20.58 | 1,099,210 | -1.16(-5.35%) |
Jul 16, 2021 | 22.17 | 22.23 | 21.62 | 21.75 | 364,213 | -0.25(-1.12%) |
Jul 15, 2021 | 22.33 | 22.40 | 21.63 | 21.99 | 665,963 | -0.40(-1.77%) |
Jul 14, 2021 | 22.71 | 23.26 | 22.35 | 22.39 | 528,013 | -0.26(-1.15%) |
Jul 13, 2021 | 23.05 | 23.08 | 22.58 | 22.65 | 504,232 | -0.46(-1.99%) |
Jul 12, 2021 | 23.36 | 23.36 | 22.89 | 23.11 | 331,755 | -0.51(-2.18%) |
Jul 09, 2021 | 23.37 | 23.91 | 23.20 | 23.62 | 511,150 | +0.47(+2.02%) |
Jul 08, 2021 | 22.72 | 23.44 | 22.52 | 23.16 | 367,150 | +0.01(+0.03%) |
Jul 07, 2021 | 23.77 | 23.99 | 23.08 | 23.15 | 581,117 | -0.86(-3.56%) |
Jul 06, 2021 | 24.26 | 24.26 | 23.47 | 24.00 | 430,260 | -0.26(-1.08%) |
Jul 02, 2021 | 23.80 | 24.27 | 23.61 | 24.26 | 349,722 | +0.46(+1.93%) |
Jul 01, 2021 | 24.08 | 24.18 | 23.42 | 23.80 | 767,507 | +0.07(+0.30%) |
Jun 30, 2021 | 22.57 | 23.87 | 22.56 | 23.73 | 542,070 | +1.19(+5.27%) |
Jun 29, 2021 | 23.12 | 23.13 | 22.48 | 22.55 | 1,106,345 | -0.35(-1.52%) |
Jun 28, 2021 | 24.18 | 24.18 | 22.85 | 22.89 | 1,147,819 | -1.01(-4.21%) |
Jun 25, 2021 | 24.68 | 24.74 | 23.69 | 23.90 | 534,840 | -0.78(-3.18%) |
Jun 24, 2021 | 24.66 | 24.86 | 24.01 | 24.68 | 440,045 | -0.03(-0.13%) |
Jun 23, 2021 | 24.78 | 25.14 | 24.66 | 24.71 | 413,315 | -0.04(-0.16%) |
Jun 22, 2021 | 24.78 | 24.86 | 24.32 | 24.75 | 468,973 | +0.02(+0.10%) |
Jun 21, 2021 | 24.32 | 25.13 | 24.18 | 24.73 | 850,143 | +0.88(+3.68%) |
Jun 18, 2021 | 24.31 | 24.96 | 23.76 | 23.85 | 2,330,248 | -0.89(-3.58%) |
Jun 17, 2021 | 26.65 | 26.83 | 24.58 | 24.74 | 937,884 | -1.83(-6.88%) |
Jun 16, 2021 | 25.88 | 26.87 | 25.66 | 26.57 | 741,691 | +0.68(+2.63%) |
Jun 15, 2021 | 25.88 | 26.32 | 25.40 | 25.89 | 605,175 | +0.06(+0.25%) |
Jun 14, 2021 | 26.05 | 26.50 | 25.23 | 25.82 | 685,130 | -0.29(-1.12%) |
Jun 11, 2021 | 25.77 | 26.42 | 25.77 | 26.12 | 845,830 | +0.62(+2.42%) |
Jun 10, 2021 | 25.02 | 25.53 | 24.80 | 25.50 | 736,791 | +0.57(+2.29%) |
Jun 09, 2021 | 24.02 | 24.96 | 23.94 | 24.93 | 1,137,279 | +0.99(+4.13%) |
Jun 08, 2021 | 23.53 | 23.96 | 23.42 | 23.94 | 1,097,857 | +0.44(+1.85%) |
Jun 07, 2021 | 23.04 | 23.64 | 23.04 | 23.50 | 583,515 | +0.47(+2.03%) |
Jun 04, 2021 | 23.49 | 23.23 | 22.84 | 23.04 | 584,150 | -0.19(-0.82%) |
Jun 03, 2021 | 23.06 | 23.53 | 22.93 | 23.23 | 472,991 | -0.04(-0.17%) |
Jun 02, 2021 | 23.19 | 23.52 | 22.87 | 23.27 | 518,632 | +0.24(+1.03%) |
Jun 01, 2021 | 22.96 | 23.65 | 22.76 | 23.03 | 710,895 | +0.34(+1.50%) |
May 28, 2021 | 22.90 | 22.90 | 22.38 | 22.69 | 725,276 | -0.17(-0.76%) |
May 27, 2021 | 23.48 | 23.66 | 22.85 | 22.86 | 792,307 | -0.59(-2.53%) |
May 26, 2021 | 23.41 | 23.80 | 23.38 | 23.46 | 475,955 | +0.08(+0.34%) |
May 25, 2021 | 23.95 | 23.95 | 23.34 | 23.38 | 399,861 | -0.56(-2.35%) |
May 24, 2021 | 24.18 | 24.32 | 23.67 | 23.94 | 570,269 | -0.02(-0.07%) |
May 21, 2021 | 24.06 | 24.49 | 23.86 | 23.95 | 674,981 | +0.07(+0.30%) |
May 20, 2021 | 23.17 | 24.02 | 23.08 | 23.88 | 626,495 | +0.51(+2.20%) |
May 19, 2021 | 23.27 | 23.54 | 22.69 | 23.37 | 589,185 | -0.22(-0.94%) |
May 18, 2021 | 23.76 | 24.22 | 23.55 | 23.59 | 426,703 | -0.33(-1.39%) |
May 17, 2021 | 23.79 | 24.14 | 23.55 | 23.92 | 611,037 | -0.02(-0.10%) |
May 14, 2021 | 24.04 | 24.33 | 23.75 | 23.95 | 888,624 | +0.25(+1.04%) |
May 13, 2021 | 22.87 | 23.91 | 22.77 | 23.70 | 703,055 | +0.57(+2.46%) |
May 12, 2021 | 23.80 | 24.07 | 23.12 | 23.13 | 705,460 | -0.49(-2.08%) |
May 11, 2021 | 23.51 | 23.93 | 23.16 | 23.62 | 415,803 | -0.34(-1.42%) |
May 10, 2021 | 23.83 | 24.46 | 23.83 | 23.96 | 903,152 | +0.01(+0.03%) |
May 07, 2021 | 23.62 | 24.13 | 23.50 | 23.95 | 529,525 | +0.33(+1.41%) |
May 06, 2021 | 23.42 | 23.62 | 22.54 | 23.62 | 561,446 | +0.18(+0.76%) |
May 05, 2021 | 23.77 | 24.20 | 23.28 | 23.44 | 756,819 | -0.33(-1.37%) |
May 04, 2021 | 23.81 | 24.08 | 23.52 | 23.77 | 753,358 | -0.04(-0.16%) |
May 03, 2021 | 23.85 | 23.96 | 23.27 | 23.81 | 550,814 | +0.20(+0.85%) |
Apr 30, 2021 | 24.19 | 24.46 | 23.55 | 23.61 | 603,149 | -0.58(-2.40%) |
Apr 29, 2021 | 23.88 | 24.34 | 23.77 | 24.19 | 657,466 | +0.31(+1.30%) |
Apr 28, 2021 | 22.50 | 23.88 | 22.50 | 23.88 | 1,085,722 | +1.35(+5.99%) |
Apr 27, 2021 | 23.27 | 23.61 | 22.51 | 22.53 | 908,452 | -0.81(-3.45%) |
Apr 26, 2021 | 22.93 | 23.52 | 22.75 | 23.34 | 581,790 | +0.32(+1.38%) |
Apr 23, 2021 | 22.89 | 23.10 | 22.53 | 23.02 | 611,534 | +0.04(+0.17%) |
Apr 22, 2021 | 22.95 | 23.20 | 22.51 | 22.98 | 767,304 | +0.33(+1.44%) |
Apr 21, 2021 | 21.61 | 22.65 | 21.44 | 22.65 | 703,419 | +0.98(+4.51%) |
Apr 20, 2021 | 21.68 | 21.84 | 21.06 | 21.68 | 460,857 | +0.14(+0.65%) |
Apr 19, 2021 | 21.47 | 21.78 | 21.45 | 21.54 | 510,309 | +0.05(+0.22%) |
Apr 16, 2021 | 21.93 | 21.94 | 21.48 | 21.49 | 258,879 | -0.15(-0.68%) |
Apr 15, 2021 | 21.80 | 21.82 | 21.18 | 21.64 | 390,929 | +0.14(+0.65%) |
Apr 14, 2021 | 21.64 | 22.20 | 21.44 | 21.50 | 475,282 | +0.06(+0.29%) |
Apr 13, 2021 | 20.91 | 21.44 | 20.84 | 21.44 | 272,860 | +0.40(+1.88%) |
Apr 12, 2021 | 21.04 | 21.39 | 20.81 | 21.04 | 267,467 | +0.00(+0.00%) |
Apr 09, 2021 | 21.44 | 22.02 | 20.95 | 21.04 | 476,741 | -0.53(-2.44%) |
Apr 08, 2021 | 21.02 | 21.61 | 20.84 | 21.57 | 335,580 | +0.29(+1.35%) |
Apr 07, 2021 | 21.72 | 21.77 | 21.09 | 21.28 | 647,626 | -0.50(-2.31%) |
Apr 06, 2021 | 22.04 | 22.15 | 21.60 | 21.78 | 356,365 | +0.03(+0.14%) |
Apr 05, 2021 | 22.01 | 22.01 | 21.36 | 21.75 | 467,219 | -0.20(-0.92%) |
Apr 01, 2021 | 21.40 | 22.00 | 21.19 | 21.96 | 759,225 | +0.31(+1.43%) |
Mar 31, 2021 | 20.78 | 22.12 | 20.78 | 21.65 | 907,758 | +0.70(+3.33%) |
Mar 30, 2021 | 20.61 | 21.06 | 20.54 | 20.95 | 335,473 | +0.21(+1.01%) |
Mar 29, 2021 | 20.92 | 21.23 | 20.36 | 20.74 | 1,023,523 | -0.19(-0.89%) |
Mar 26, 2021 | 20.21 | 21.27 | 19.65 | 20.92 | 1,640,216 | +2.03(+10.75%) |
Mar 25, 2021 | 18.22 | 18.92 | 18.02 | 18.89 | 422,786 | +0.40(+2.14%) |
Mar 24, 2021 | 18.64 | 19.28 | 18.46 | 18.50 | 408,550 | +0.10(+0.55%) |
Mar 23, 2021 | 18.61 | 19.30 | 18.36 | 18.40 | 330,028 | -0.56(-2.94%) |
Mar 22, 2021 | 19.50 | 19.50 | 18.93 | 18.96 | 257,076 | -0.27(-1.41%) |
Mar 19, 2021 | 18.78 | 19.66 | 18.75 | 19.23 | 1,105,043 | +0.29(+1.51%) |
Mar 18, 2021 | 19.54 | 19.72 | 18.82 | 18.94 | 525,580 | -0.71(-3.63%) |
Mar 17, 2021 | 19.77 | 19.96 | 19.45 | 19.65 | 342,951 | -0.12(-0.59%) |
Mar 16, 2021 | 19.96 | 20.06 | 19.40 | 19.77 | 698,567 | -0.19(-0.97%) |
Mar 15, 2021 | 20.09 | 20.20 | 19.71 | 19.96 | 337,413 | +0.05(+0.23%) |
Mar 12, 2021 | 19.91 | 20.25 | 19.75 | 19.92 | 311,507 | +0.05(+0.27%) |
Mar 11, 2021 | 20.09 | 20.09 | 19.71 | 19.86 | 341,178 | -0.10(-0.50%) |
Mar 10, 2021 | 18.89 | 20.08 | 18.71 | 19.96 | 1,130,778 | +1.23(+6.58%) |
Mar 09, 2021 | 19.82 | 20.03 | 18.57 | 18.73 | 975,623 | -1.21(-6.07%) |
Mar 08, 2021 | 20.30 | 20.69 | 19.73 | 19.94 | 651,159 | -0.14(-0.69%) |
Mar 05, 2021 | 19.70 | 20.24 | 19.43 | 20.08 | 783,862 | +0.82(+4.27%) |
Mar 04, 2021 | 18.78 | 19.87 | 18.51 | 19.26 | 758,841 | +0.55(+2.94%) |
Mar 03, 2021 | 18.10 | 19.45 | 17.79 | 18.71 | 945,044 | +0.60(+3.34%) |
Mar 02, 2021 | 17.92 | 18.17 | 17.60 | 18.10 | 844,007 | +0.19(+1.04%) |
Mar 01, 2021 | 17.29 | 17.97 | 17.02 | 17.92 | 1,646,341 | +0.90(+5.28%) |
Feb 26, 2021 | 17.64 | 17.71 | 16.54 | 17.02 | 1,127,358 | -0.23(-1.35%) |
Feb 25, 2021 | 17.89 | 18.03 | 16.86 | 17.25 | 1,020,911 | -0.34(-1.94%) |
Feb 24, 2021 | 17.27 | 18.22 | 17.09 | 17.59 | 1,149,944 | +0.51(+3.00%) |
Feb 23, 2021 | 16.39 | 17.19 | 15.51 | 17.08 | 1,447,850 | +0.40(+2.42%) |
Feb 22, 2021 | 16.76 | 17.14 | 16.62 | 16.68 | 795,012 | -0.16(-0.92%) |
Feb 19, 2021 | 16.76 | 17.09 | 16.59 | 16.83 | 591,540 | +0.09(+0.56%) |
Feb 18, 2021 | 17.38 | 17.48 | 16.72 | 16.74 | 555,492 | -0.74(-4.26%) |
Feb 17, 2021 | 17.52 | 17.62 | 17.01 | 17.48 | 635,449 | +0.09(+0.53%) |
Feb 16, 2021 | 17.60 | 17.80 | 17.24 | 17.39 | 642,025 | +0.09(+0.54%) |
Feb 12, 2021 | 16.86 | 17.44 | 16.72 | 17.30 | 513,373 | +0.47(+2.76%) |
Feb 11, 2021 | 16.43 | 16.89 | 16.16 | 16.83 | 708,671 | +0.35(+2.12%) |
Feb 10, 2021 | 15.78 | 16.63 | 15.70 | 16.48 | 1,226,607 | +0.67(+4.27%) |
Feb 09, 2021 | 15.85 | 16.05 | 15.67 | 15.81 | 452,710 | -0.29(-1.83%) |
Feb 08, 2021 | 16.39 | 16.39 | 15.89 | 16.10 | 783,233 | +0.09(+0.58%) |
Feb 05, 2021 | 16.30 | 16.44 | 15.72 | 16.01 | 1,133,550 | -0.26(-1.57%) |
Feb 04, 2021 | 16.13 | 16.61 | 15.94 | 16.27 | 1,065,868 | -0.03(-0.17%) |
Feb 03, 2021 | 15.93 | 16.36 | 15.71 | 16.29 | 1,400,754 | +0.56(+3.54%) |
Feb 02, 2021 | 15.98 | 16.16 | 15.44 | 15.73 | 911,300 | +0.15(+0.97%) |
Feb 01, 2021 | 15.98 | 16.00 | 15.22 | 15.58 | 1,711,949 | +0.01(+0.05%) |
Jan 29, 2021 | 15.49 | 16.00 | 15.25 | 15.58 | 771,711 | -0.04(-0.24%) |
Jan 28, 2021 | 15.04 | 15.85 | 15.04 | 15.61 | 1,155,907 | +0.55(+3.65%) |
Jan 27, 2021 | 15.06 | 15.73 | 14.87 | 15.06 | 950,610 | -0.29(-1.91%) |
Jan 26, 2021 | 15.37 | 15.85 | 15.29 | 15.36 | 614,307 | +0.10(+0.64%) |
Jan 25, 2021 | 14.74 | 15.32 | 14.65 | 15.26 | 557,936 | +0.32(+2.12%) |
Jan 22, 2021 | 14.30 | 14.97 | 14.21 | 14.94 | 958,064 | +0.42(+2.90%) |
Jan 21, 2021 | 15.74 | 15.74 | 14.49 | 14.52 | 1,286,704 | -1.09(-6.99%) |
Jan 20, 2021 | 16.04 | 16.17 | 15.37 | 15.61 | 895,711 | -0.37(-2.31%) |
Jan 19, 2021 | 16.20 | 16.48 | 15.89 | 15.98 | 774,727 | -0.14(-0.84%) |
Jan 15, 2021 | 16.04 | 16.17 | 15.44 | 16.12 | 639,285 | -0.08(-0.51%) |
Jan 14, 2021 | 16.24 | 16.56 | 16.04 | 16.20 | 456,975 | -0.05(-0.28%) |
Jan 13, 2021 | 16.38 | 16.51 | 15.97 | 16.25 | 659,085 | -0.01(-0.05%) |
Jan 12, 2021 | 15.55 | 16.71 | 15.44 | 16.25 | 1,168,940 | +0.92(+5.99%) |
Jan 11, 2021 | 14.11 | 15.55 | 14.09 | 15.34 | 946,760 | +0.82(+5.65%) |
Jan 08, 2021 | 14.68 | 14.82 | 14.24 | 14.52 | 460,901 | -0.08(-0.57%) |
Jan 07, 2021 | 14.58 | 14.79 | 14.34 | 14.60 | 694,285 | +0.29(+2.00%) |
Jan 06, 2021 | 14.67 | 14.78 | 14.05 | 14.31 | 1,263,070 | +0.10(+0.69%) |
Jan 05, 2021 | 13.98 | 14.68 | 13.78 | 14.21 | 746,363 | +0.44(+3.23%) |
Jan 04, 2021 | 14.51 | 14.57 | 13.59 | 13.77 | 1,327,439 | -0.52(-3.64%) |
Dec 31, 2020 | 14.29 | 14.29 | 14.29 | 496,958 | -0.31(-2.11%) | |
Dec 30, 2020 | 14.52 | 14.76 | 14.28 | 14.60 | 496,958 | +0.14(+0.94%) |
Dec 29, 2020 | 14.84 | 14.91 | 14.40 | 14.46 | 632,252 | -0.32(-2.19%) |
Dec 28, 2020 | 15.16 | 15.35 | 14.55 | 14.79 | 640,086 | -0.34(-2.24%) |
Dec 24, 2020 | 15.15 | 15.16 | 14.77 | 15.13 | 272,954 | +0.08(+0.50%) |
Dec 23, 2020 | 14.91 | 15.43 | 14.78 | 15.05 | 602,391 | +0.09(+0.60%) |
Dec 22, 2020 | 15.07 | 15.48 | 14.90 | 14.96 | 474,864 | -0.12(-0.80%) |
Dec 21, 2020 | 14.61 | 15.21 | 14.23 | 15.08 | 884,224 | -0.14(-0.89%) |
Dec 18, 2020 | 15.12 | 15.50 | 14.96 | 15.22 | 1,632,547 | +0.12(+0.80%) |
Dec 17, 2020 | 14.76 | 15.12 | 14.70 | 15.10 | 614,136 | +0.48(+3.30%) |
Dec 16, 2020 | 14.48 | 14.79 | 14.24 | 14.61 | 614,190 | +0.01(+0.05%) |
Dec 15, 2020 | 14.64 | 14.85 | 14.15 | 14.61 | 655,864 | +0.19(+1.31%) |
Dec 14, 2020 | 15.36 | 15.55 | 14.41 | 14.42 | 924,533 | -0.65(-4.35%) |
Dec 11, 2020 | 14.93 | 15.55 | 14.79 | 15.07 | 668,506 | -0.15(-0.99%) |
Dec 10, 2020 | 14.12 | 15.60 | 14.12 | 15.22 | 1,886,938 | +1.12(+7.96%) |
Dec 09, 2020 | 14.35 | 14.82 | 13.63 | 14.10 | 1,625,057 | -0.01(-0.05%) |
Dec 08, 2020 | 13.88 | 14.61 | 13.85 | 14.11 | 1,034,264 | +0.24(+1.74%) |
Dec 07, 2020 | 14.10 | 14.45 | 13.66 | 13.87 | 882,934 | -0.23(-1.60%) |
Dec 04, 2020 | 14.45 | 14.62 | 14.08 | 14.09 | 877,041 | +0.17(+1.19%) |
Dec 03, 2020 | 13.45 | 14.17 | 13.25 | 13.93 | 899,295 | +0.60(+4.52%) |
Dec 02, 2020 | 12.57 | 13.36 | 12.48 | 13.33 | 878,434 | +0.60(+4.73%) |
Dec 01, 2020 | 12.78 | 12.99 | 12.48 | 12.72 | 552,821 | +0.44(+3.62%) |
Nov 30, 2020 | 12.87 | 13.10 | 12.20 | 12.28 | 912,340 | -0.61(-4.73%) |
Nov 27, 2020 | 12.99 | 13.36 | 12.74 | 12.89 | 314,395 | -0.08(-0.64%) |
Nov 25, 2020 | 12.87 | 13.39 | 12.39 | 12.97 | 790,173 | +0.08(+0.58%) |
Nov 24, 2020 | 12.89 | 13.51 | 12.72 | 12.90 | 798,679 | +0.20(+1.54%) |
Nov 23, 2020 | 12.35 | 13.01 | 12.35 | 12.70 | 718,686 | +0.47(+3.88%) |
Nov 20, 2020 | 12.19 | 12.43 | 12.15 | 12.23 | 404,982 | -0.05(-0.43%) |
Nov 19, 2020 | 11.90 | 12.37 | 11.71 | 12.28 | 728,579 | +0.26(+2.19%) |
Nov 18, 2020 | 12.14 | 12.78 | 11.99 | 12.02 | 819,271 | -0.24(-1.97%) |
Nov 17, 2020 | 11.76 | 12.34 | 11.63 | 12.26 | 433,162 | +0.26(+2.20%) |
Nov 16, 2020 | 11.48 | 12.67 | 11.44 | 11.99 | 1,470,168 | +0.85(+7.64%) |
Nov 13, 2020 | 10.97 | 11.39 | 10.77 | 11.14 | 818,996 | +0.44(+4.08%) |
Nov 12, 2020 | 10.83 | 11.26 | 10.61 | 10.71 | 755,911 | -0.23(-2.07%) |
Nov 11, 2020 | 11.31 | 11.39 | 10.77 | 10.93 | 932,333 | -0.29(-2.62%) |
Nov 10, 2020 | 11.31 | 11.36 | 10.92 | 11.23 | 875,208 | +0.09(+0.81%) |
Nov 09, 2020 | 10.73 | 11.84 | 10.73 | 11.13 | 2,102,660 | +1.07(+10.62%) |
Nov 06, 2020 | 10.46 | 10.55 | 9.998 | 10.07 | 824,309 | -0.53(-5.04%) |
Nov 05, 2020 | 10.46 | 10.65 | 10.16 | 10.60 | 1,181,319 | +0.24(+2.29%) |
Nov 04, 2020 | 10.80 | 10.80 | 10.16 | 10.36 | 1,426,171 | -0.15(-1.44%) |
Nov 03, 2020 | 10.80 | 11.09 | 10.44 | 10.51 | 1,048,437 | -0.23(-2.15%) |
Nov 02, 2020 | 10.97 | 10.98 | 10.56 | 10.74 | 764,801 | -0.04(-0.40%) |
Oct 30, 2020 | 10.46 | 10.80 | 10.23 | 10.79 | 808,694 | +0.30(+2.88%) |
Oct 29, 2020 | 10.08 | 10.59 | 9.838 | 10.49 | 1,195,195 | +0.29(+2.83%) |
Oct 28, 2020 | 10.30 | 10.34 | 9.910 | 10.20 | 1,628,686 | -0.43(-4.07%) |
Oct 27, 2020 | 11.40 | 11.40 | 10.38 | 10.63 | 1,615,787 | -0.44(-3.97%) |
Oct 26, 2020 | 11.29 | 11.29 | 10.67 | 11.07 | 1,060,309 | -0.38(-3.33%) |
Oct 23, 2020 | 11.42 | 11.77 | 11.16 | 11.45 | 867,847 | +0.05(+0.44%) |
Oct 22, 2020 | 10.54 | 11.46 | 10.54 | 11.40 | 1,331,218 | +0.86(+8.20%) |
Oct 21, 2020 | 10.62 | 10.87 | 10.33 | 10.54 | 600,172 | -0.06(-0.54%) |
Oct 20, 2020 | 10.47 | 10.90 | 10.41 | 10.59 | 527,753 | +0.28(+2.72%) |
Oct 19, 2020 | 10.46 | 10.76 | 10.22 | 10.31 | 709,644 | +0.02(+0.21%) |
Oct 16, 2020 | 10.96 | 11.00 | 10.24 | 10.29 | 1,334,401 | -0.23(-2.19%) |
Oct 15, 2020 | 10.41 | 10.62 | 10.16 | 10.52 | 443,129 | -0.11(-1.02%) |
Oct 14, 2020 | 10.56 | 11.18 | 10.56 | 10.63 | 593,100 | +0.06(+0.61%) |
Oct 13, 2020 | 10.34 | 10.59 | 10.17 | 10.56 | 917,800 | +0.12(+1.17%) |
Oct 12, 2020 | 10.55 | 10.55 | 10.19 | 10.44 | 435,278 | -0.07(-0.68%) |
Oct 09, 2020 | 10.49 | 10.73 | 10.25 | 10.51 | 983,097 | +0.12(+1.18%) |
Oct 08, 2020 | 9.607 | 10.51 | 9.513 | 10.39 | 1,430,079 | +0.88(+9.24%) |
Oct 07, 2020 | 9.391 | 9.593 | 9.269 | 9.513 | 565,024 | +0.23(+2.48%) |
Oct 06, 2020 | 9.254 | 9.758 | 9.211 | 9.283 | 851,340 | +0.22(+2.38%) |
Oct 05, 2020 | 8.894 | 9.089 | 8.721 | 9.067 | 575,121 | +0.42(+4.92%) |
Oct 02, 2020 | 8.282 | 8.909 | 8.232 | 8.642 | 860,626 | +0.01(+0.08%) |