Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.25 | 12.70 | 12.01 | 12.05 | 68,438 | -0.17(-1.43%) |
Sep 29, 2021 | 12.12 | 12.34 | 11.94 | 12.23 | 77,261 | +0.16(+1.28%) |
Sep 28, 2021 | 12.42 | 12.60 | 12.02 | 12.07 | 42,754 | -0.42(-3.34%) |
Sep 27, 2021 | 12.03 | 12.60 | 12.03 | 12.49 | 99,035 | +0.43(+3.54%) |
Sep 24, 2021 | 11.98 | 12.25 | 11.96 | 12.06 | 35,697 | -0.04(-0.32%) |
Sep 23, 2021 | 12.02 | 12.42 | 12.00 | 12.10 | 62,650 | +0.20(+1.71%) |
Sep 22, 2021 | 11.69 | 12.24 | 11.69 | 11.90 | 66,729 | +0.25(+2.16%) |
Sep 21, 2021 | 11.85 | 11.85 | 11.39 | 11.64 | 56,033 | -0.10(-0.83%) |
Sep 20, 2021 | 11.76 | 12.20 | 11.64 | 11.74 | 92,748 | -0.29(-2.42%) |
Sep 17, 2021 | 12.39 | 12.51 | 12.03 | 12.03 | 148,983 | -0.39(-3.12%) |
Sep 16, 2021 | 12.75 | 12.75 | 12.37 | 12.42 | 63,341 | -0.29(-2.29%) |
Sep 15, 2021 | 12.36 | 12.80 | 12.21 | 12.71 | 87,160 | +0.30(+2.42%) |
Sep 14, 2021 | 12.64 | 12.70 | 12.24 | 12.41 | 91,949 | -0.24(-1.92%) |
Sep 13, 2021 | 12.60 | 12.94 | 12.36 | 12.65 | 81,167 | +0.22(+1.79%) |
Sep 10, 2021 | 12.87 | 12.88 | 12.43 | 12.43 | 82,619 | -0.42(-3.25%) |
Sep 09, 2021 | 12.65 | 13.11 | 12.52 | 12.85 | 52,884 | +0.21(+1.69%) |
Sep 08, 2021 | 13.10 | 13.30 | 12.53 | 12.63 | 61,438 | -0.50(-3.84%) |
Sep 07, 2021 | 13.10 | 13.30 | 12.81 | 13.14 | 115,625 | +0.08(+0.59%) |
Sep 03, 2021 | 13.29 | 13.44 | 13.06 | 13.06 | 75,166 | -0.18(-1.39%) |
Sep 02, 2021 | 13.52 | 13.80 | 13.24 | 13.24 | 77,536 | -0.18(-1.37%) |
Sep 01, 2021 | 13.75 | 13.79 | 13.39 | 13.43 | 73,360 | -0.26(-1.91%) |
Aug 31, 2021 | 13.71 | 13.75 | 13.36 | 13.69 | 55,238 | +0.24(+1.80%) |
Aug 30, 2021 | 13.85 | 13.89 | 13.44 | 13.45 | 71,801 | -0.49(-3.55%) |
Aug 27, 2021 | 13.20 | 14.06 | 13.20 | 13.94 | 89,451 | +0.76(+5.74%) |
Aug 26, 2021 | 13.58 | 13.84 | 13.19 | 13.19 | 101,380 | -0.44(-3.20%) |
Aug 25, 2021 | 13.39 | 13.89 | 13.36 | 13.62 | 112,667 | +0.28(+2.11%) |
Aug 24, 2021 | 13.62 | 13.69 | 13.21 | 13.34 | 82,729 | +0.09(+0.66%) |
Aug 23, 2021 | 13.64 | 13.72 | 13.18 | 13.25 | 153,568 | -0.14(-1.01%) |
Aug 20, 2021 | 13.00 | 13.49 | 12.92 | 13.39 | 120,835 | +0.33(+2.52%) |
Aug 19, 2021 | 13.24 | 13.76 | 13.05 | 13.06 | 66,177 | -0.32(-2.39%) |
Aug 18, 2021 | 13.38 | 13.71 | 13.25 | 13.38 | 87,408 | -0.09(-0.65%) |
Aug 17, 2021 | 13.75 | 13.83 | 13.23 | 13.47 | 90,819 | -0.38(-2.73%) |
Aug 16, 2021 | 13.94 | 14.25 | 13.62 | 13.85 | 88,892 | -0.18(-1.31%) |
Aug 13, 2021 | 14.82 | 14.82 | 13.99 | 14.03 | 78,828 | -0.80(-5.36%) |
Aug 12, 2021 | 14.59 | 15.09 | 14.41 | 14.82 | 109,783 | +0.24(+1.66%) |
Aug 11, 2021 | 14.22 | 14.68 | 13.91 | 14.58 | 125,881 | +0.37(+2.59%) |
Aug 10, 2021 | 13.87 | 14.51 | 13.72 | 14.21 | 125,007 | +0.22(+1.59%) |
Aug 09, 2021 | 14.25 | 14.46 | 13.74 | 13.99 | 159,653 | -0.42(-2.89%) |
Aug 06, 2021 | 14.28 | 14.83 | 14.12 | 14.41 | 134,569 | +0.03(+0.20%) |
Aug 05, 2021 | 13.17 | 14.47 | 12.99 | 14.38 | 221,702 | +1.29(+9.85%) |
Aug 04, 2021 | 13.34 | 13.57 | 12.75 | 13.09 | 200,112 | -0.32(-2.39%) |
Aug 03, 2021 | 12.91 | 14.15 | 12.89 | 13.41 | 584,083 | +0.71(+5.57%) |
Aug 02, 2021 | 13.23 | 14.14 | 12.65 | 12.70 | 2,834,917 | -0.52(-3.96%) |
Jul 30, 2021 | 13.60 | 14.79 | 12.77 | 13.23 | 585,842 | +1.45(+12.36%) |
Jul 29, 2021 | 11.16 | 11.85 | 11.15 | 11.77 | 247,971 | +0.79(+7.24%) |
Jul 28, 2021 | 10.85 | 11.33 | 10.26 | 10.98 | 662,547 | -1.38(-11.15%) |
Jul 27, 2021 | 12.46 | 12.86 | 12.02 | 12.35 | 72,850 | -0.26(-2.07%) |
Jul 26, 2021 | 12.43 | 12.82 | 12.41 | 12.61 | 63,112 | +0.26(+2.12%) |
Jul 23, 2021 | 12.38 | 12.59 | 11.99 | 12.35 | 64,760 | -0.06(-0.47%) |
Jul 22, 2021 | 12.81 | 12.81 | 12.27 | 12.41 | 44,630 | -0.50(-3.90%) |
Jul 21, 2021 | 12.42 | 13.06 | 12.42 | 12.91 | 61,510 | +0.65(+5.30%) |
Jul 20, 2021 | 12.23 | 12.74 | 12.05 | 12.27 | 52,354 | +0.15(+1.20%) |
Jul 19, 2021 | 12.35 | 12.60 | 12.02 | 12.12 | 97,542 | -0.56(-4.43%) |
Jul 16, 2021 | 12.93 | 12.93 | 12.51 | 12.68 | 79,218 | -0.18(-1.43%) |
Jul 15, 2021 | 12.76 | 13.00 | 12.34 | 12.87 | 73,393 | +0.02(+0.15%) |
Jul 14, 2021 | 13.80 | 13.79 | 12.56 | 12.85 | 85,320 | -0.37(-2.79%) |
Jul 13, 2021 | 13.38 | 13.44 | 13.08 | 13.22 | 28,768 | -0.25(-1.86%) |
Jul 12, 2021 | 13.22 | 13.55 | 13.15 | 13.47 | 31,014 | +0.07(+0.50%) |
Jul 09, 2021 | 12.90 | 13.60 | 12.81 | 13.40 | 65,426 | +0.66(+5.15%) |
Jul 08, 2021 | 13.08 | 13.12 | 12.82 | 12.74 | 84,305 | -0.43(-3.29%) |
Jul 07, 2021 | 13.49 | 13.71 | 13.09 | 13.18 | 98,723 | -0.29(-2.15%) |
Jul 06, 2021 | 13.85 | 13.85 | 13.25 | 13.47 | 104,416 | -0.37(-2.65%) |
Jul 02, 2021 | 14.07 | 14.11 | 13.72 | 13.83 | 52,841 | -0.17(-1.24%) |
Jul 01, 2021 | 13.86 | 14.27 | 13.69 | 14.01 | 53,564 | +0.12(+0.83%) |
Jun 30, 2021 | 15.20 | 15.20 | 13.66 | 13.89 | 49,011 | -0.16(-1.17%) |
Jun 29, 2021 | 14.71 | 15.12 | 13.97 | 14.05 | 47,914 | -0.87(-5.82%) |
Jun 28, 2021 | 14.53 | 15.14 | 14.37 | 14.92 | 145,947 | +0.49(+3.41%) |
Jun 25, 2021 | 13.91 | 14.43 | 13.43 | 14.43 | 1,672,376 | +0.77(+5.65%) |
Jun 24, 2021 | 13.83 | 13.83 | 13.19 | 13.66 | 117,448 | +0.34(+2.53%) |
Jun 23, 2021 | 13.91 | 13.91 | 12.93 | 13.32 | 116,928 | +0.04(+0.29%) |
Jun 22, 2021 | 13.47 | 13.47 | 13.05 | 13.28 | 90,208 | -0.18(-1.36%) |
Jun 21, 2021 | 13.83 | 13.87 | 12.74 | 13.47 | 129,635 | -0.43(-3.12%) |
Jun 18, 2021 | 13.11 | 14.17 | 12.68 | 13.90 | 403,644 | +0.72(+5.49%) |
Jun 17, 2021 | 13.87 | 13.87 | 13.03 | 13.18 | 103,381 | -0.44(-3.26%) |
Jun 16, 2021 | 13.40 | 13.68 | 13.31 | 13.62 | 50,285 | +0.17(+1.29%) |
Jun 15, 2021 | 13.48 | 13.86 | 13.14 | 13.45 | 115,248 | -0.08(-0.57%) |
Jun 14, 2021 | 14.13 | 14.19 | 13.51 | 13.52 | 102,028 | -0.30(-2.16%) |
Jun 11, 2021 | 14.15 | 14.44 | 13.80 | 13.82 | 62,324 | -0.28(-1.98%) |
Jun 10, 2021 | 14.63 | 14.63 | 14.04 | 14.10 | 76,330 | -0.14(-1.02%) |
Jun 09, 2021 | 14.30 | 14.38 | 14.16 | 14.25 | 74,023 | +0.01(+0.07%) |
Jun 08, 2021 | 14.03 | 14.31 | 13.99 | 14.24 | 80,662 | +0.23(+1.65%) |
Jun 07, 2021 | 13.98 | 14.47 | 13.81 | 14.01 | 145,217 | -0.14(-0.95%) |
Jun 04, 2021 | 14.57 | 14.57 | 13.77 | 14.14 | 69,242 | -0.41(-2.85%) |
Jun 03, 2021 | 14.69 | 14.69 | 14.16 | 14.56 | 75,225 | +0.00(+0.00%) |
Jun 02, 2021 | 14.33 | 14.72 | 14.12 | 14.56 | 68,346 | +0.23(+1.62%) |
Jun 01, 2021 | 15.79 | 15.79 | 13.06 | 14.32 | 429,806 | -1.57(-9.89%) |
May 28, 2021 | 16.82 | 16.82 | 15.56 | 15.90 | 28,272 | -0.11(-0.66%) |
May 27, 2021 | 16.82 | 16.82 | 15.67 | 16.00 | 26,181 | +0.20(+1.28%) |
May 26, 2021 | 15.96 | 16.12 | 15.28 | 15.80 | 72,899 | +0.09(+0.55%) |
May 25, 2021 | 16.24 | 16.35 | 15.70 | 15.71 | 39,866 | -0.51(-3.15%) |
May 24, 2021 | 16.08 | 16.46 | 16.05 | 16.23 | 50,024 | +0.20(+1.26%) |
May 21, 2021 | 15.84 | 16.25 | 15.70 | 16.02 | 43,541 | +0.37(+2.34%) |
May 20, 2021 | 15.42 | 15.68 | 15.28 | 15.66 | 43,108 | +0.01(+0.06%) |
May 19, 2021 | 15.38 | 15.74 | 15.13 | 15.65 | 34,590 | +0.01(+0.06%) |
May 18, 2021 | 15.49 | 16.01 | 15.13 | 15.64 | 58,708 | +0.07(+0.43%) |
May 17, 2021 | 15.60 | 15.67 | 15.25 | 15.57 | 56,998 | -0.31(-1.94%) |
May 14, 2021 | 16.01 | 16.01 | 15.12 | 15.88 | 134,725 | +0.82(+5.45%) |
May 13, 2021 | 14.71 | 15.35 | 14.71 | 15.06 | 62,287 | +0.47(+3.24%) |
May 12, 2021 | 15.23 | 15.43 | 14.54 | 14.59 | 83,164 | -0.75(-4.91%) |
May 11, 2021 | 15.26 | 16.00 | 15.14 | 15.34 | 57,574 | -0.04(-0.25%) |
May 10, 2021 | 16.79 | 16.79 | 15.26 | 15.38 | 96,354 | -1.47(-8.71%) |
May 07, 2021 | 16.52 | 17.19 | 16.41 | 16.84 | 45,662 | +0.22(+1.34%) |
May 06, 2021 | 16.79 | 16.79 | 16.26 | 16.62 | 56,953 | -0.27(-1.60%) |
May 05, 2021 | 17.65 | 17.65 | 15.87 | 16.89 | 97,021 | +0.31(+1.86%) |
May 04, 2021 | 16.82 | 17.07 | 16.40 | 16.58 | 112,894 | -0.73(-4.23%) |
May 03, 2021 | 18.57 | 19.37 | 17.24 | 17.32 | 227,520 | -1.91(-9.93%) |
Apr 30, 2021 | 15.20 | 21.22 | 15.20 | 19.23 | 700,892 | +3.47(+22.04%) |
Apr 29, 2021 | 16.69 | 16.69 | 15.42 | 15.75 | 43,595 | -0.34(-2.10%) |
Apr 28, 2021 | 16.64 | 16.69 | 15.92 | 16.09 | 68,638 | -0.48(-2.91%) |
Apr 27, 2021 | 17.11 | 17.22 | 16.40 | 16.57 | 50,273 | -0.33(-1.94%) |
Apr 26, 2021 | 16.78 | 17.41 | 16.73 | 16.90 | 65,971 | +0.18(+1.10%) |
Apr 23, 2021 | 16.69 | 17.12 | 16.43 | 16.72 | 49,863 | +0.14(+0.87%) |
Apr 22, 2021 | 17.48 | 17.48 | 16.50 | 16.57 | 82,530 | -0.79(-4.56%) |
Apr 21, 2021 | 16.49 | 17.44 | 16.48 | 17.36 | 64,878 | +0.77(+4.65%) |
Apr 20, 2021 | 17.17 | 17.21 | 16.52 | 16.59 | 27,270 | -0.64(-3.70%) |
Apr 19, 2021 | 17.74 | 17.74 | 16.69 | 17.23 | 70,273 | -0.91(-5.00%) |
Apr 16, 2021 | 18.30 | 18.30 | 17.16 | 18.14 | 44,784 | -0.05(-0.27%) |
Apr 15, 2021 | 18.68 | 18.87 | 17.71 | 18.18 | 38,353 | -0.14(-0.79%) |
Apr 14, 2021 | 17.84 | 18.49 | 17.82 | 18.33 | 40,994 | +0.48(+2.70%) |
Apr 13, 2021 | 18.15 | 18.15 | 17.72 | 17.85 | 42,772 | -0.16(-0.91%) |
Apr 12, 2021 | 18.11 | 18.34 | 17.83 | 18.01 | 24,748 | -0.23(-1.26%) |
Apr 09, 2021 | 18.39 | 18.43 | 18.09 | 18.24 | 36,941 | -0.04(-0.21%) |
Apr 08, 2021 | 19.03 | 19.03 | 17.77 | 18.28 | 61,447 | -0.69(-3.65%) |
Apr 07, 2021 | 18.99 | 19.71 | 18.92 | 18.97 | 37,672 | -0.68(-3.47%) |
Apr 06, 2021 | 20.06 | 20.06 | 19.46 | 19.65 | 48,789 | -0.12(-0.63%) |
Apr 05, 2021 | 19.93 | 20.07 | 19.34 | 19.78 | 33,044 | +0.28(+1.43%) |
Apr 01, 2021 | 19.14 | 19.65 | 19.14 | 19.50 | 45,786 | +0.38(+2.01%) |
Mar 31, 2021 | 19.26 | 19.95 | 18.03 | 19.11 | 80,750 | -0.18(-0.95%) |
Mar 30, 2021 | 19.65 | 19.65 | 18.44 | 19.30 | 49,457 | +0.64(+3.45%) |
Mar 29, 2021 | 18.05 | 19.78 | 18.05 | 18.65 | 76,510 | -0.50(-2.61%) |
Mar 26, 2021 | 18.43 | 19.30 | 18.14 | 19.15 | 48,491 | +1.04(+5.73%) |
Mar 25, 2021 | 18.04 | 18.72 | 17.76 | 18.11 | 55,113 | +0.16(+0.91%) |
Mar 24, 2021 | 17.60 | 18.60 | 17.60 | 17.95 | 126,993 | +0.73(+4.24%) |
Mar 23, 2021 | 18.54 | 18.93 | 17.00 | 17.22 | 75,665 | -1.64(-8.71%) |
Mar 22, 2021 | 19.62 | 19.93 | 18.76 | 18.86 | 50,914 | -0.75(-3.82%) |
Mar 19, 2021 | 20.15 | 20.78 | 19.47 | 19.61 | 178,357 | -0.25(-1.26%) |
Mar 18, 2021 | 19.99 | 20.75 | 19.65 | 19.86 | 46,082 | -0.58(-2.82%) |
Mar 17, 2021 | 19.91 | 20.67 | 19.90 | 20.44 | 52,570 | +0.19(+0.95%) |
Mar 16, 2021 | 20.17 | 20.79 | 19.56 | 20.25 | 66,798 | -0.25(-1.22%) |
Mar 15, 2021 | 21.80 | 22.05 | 19.63 | 20.50 | 85,450 | -1.52(-6.90%) |
Mar 12, 2021 | 21.20 | 22.10 | 21.07 | 22.02 | 81,894 | +0.77(+3.62%) |
Mar 11, 2021 | 20.83 | 21.40 | 20.09 | 21.25 | 76,430 | +0.57(+2.74%) |
Mar 10, 2021 | 19.52 | 20.75 | 19.34 | 20.68 | 55,478 | +1.12(+5.75%) |
Mar 09, 2021 | 19.08 | 20.13 | 18.48 | 19.56 | 134,721 | +0.75(+3.99%) |
Mar 08, 2021 | 18.41 | 18.85 | 17.03 | 18.81 | 134,182 | +0.45(+2.46%) |
Mar 05, 2021 | 16.59 | 18.38 | 16.59 | 18.35 | 85,224 | +0.55(+3.08%) |
Mar 04, 2021 | 17.94 | 18.25 | 17.24 | 17.81 | 88,000 | -0.07(-0.38%) |
Mar 03, 2021 | 18.12 | 18.12 | 17.58 | 17.87 | 27,859 | +0.30(+1.69%) |
Mar 02, 2021 | 17.77 | 18.24 | 17.08 | 17.58 | 44,175 | -0.34(-1.88%) |
Mar 01, 2021 | 17.56 | 18.05 | 17.16 | 17.91 | 58,900 | +0.86(+5.01%) |
Feb 26, 2021 | 16.52 | 17.30 | 16.40 | 17.06 | 67,638 | +0.67(+4.11%) |
Feb 25, 2021 | 17.64 | 17.78 | 16.38 | 16.38 | 40,035 | -1.39(-7.84%) |
Feb 24, 2021 | 16.92 | 17.79 | 16.92 | 17.78 | 73,782 | +0.86(+5.05%) |
Feb 23, 2021 | 15.77 | 17.15 | 15.69 | 16.92 | 89,708 | +0.78(+4.82%) |
Feb 22, 2021 | 14.90 | 16.45 | 14.75 | 16.14 | 81,859 | +1.39(+9.45%) |
Feb 19, 2021 | 14.65 | 14.99 | 14.31 | 14.75 | 53,070 | +0.16(+1.12%) |
Feb 18, 2021 | 15.28 | 15.33 | 13.94 | 14.59 | 154,298 | -1.20(-7.61%) |
Feb 17, 2021 | 15.30 | 15.80 | 15.18 | 15.79 | 61,411 | +0.28(+1.80%) |
Feb 16, 2021 | 15.29 | 15.61 | 14.75 | 15.51 | 68,457 | +0.22(+1.45%) |
Feb 12, 2021 | 14.94 | 15.41 | 14.94 | 15.29 | 33,298 | +0.21(+1.40%) |
Feb 11, 2021 | 15.19 | 15.27 | 14.94 | 15.08 | 37,781 | -0.02(-0.13%) |
Feb 10, 2021 | 15.38 | 15.51 | 14.95 | 15.10 | 50,021 | -0.22(-1.44%) |
Feb 09, 2021 | 15.27 | 15.79 | 15.21 | 15.32 | 66,324 | +0.21(+1.40%) |
Feb 08, 2021 | 15.15 | 15.45 | 14.68 | 15.11 | 81,816 | -0.15(-1.01%) |
Feb 05, 2021 | 15.52 | 15.78 | 15.14 | 15.26 | 43,913 | -0.11(-0.69%) |
Feb 04, 2021 | 14.72 | 15.45 | 14.40 | 15.37 | 35,113 | +0.72(+4.92%) |
Feb 03, 2021 | 14.88 | 14.95 | 14.43 | 14.65 | 28,258 | -0.37(-2.43%) |
Feb 02, 2021 | 14.98 | 15.17 | 14.58 | 15.01 | 33,484 | +0.17(+1.17%) |
Feb 01, 2021 | 14.61 | 14.89 | 14.12 | 14.84 | 25,419 | +0.83(+5.90%) |
Jan 29, 2021 | 14.70 | 14.73 | 13.85 | 14.01 | 41,519 | -0.65(-4.46%) |
Jan 28, 2021 | 14.90 | 15.35 | 14.32 | 14.66 | 72,858 | -0.06(-0.39%) |
Jan 27, 2021 | 15.12 | 15.29 | 14.62 | 14.72 | 56,991 | -0.74(-4.79%) |
Jan 26, 2021 | 16.22 | 16.39 | 15.35 | 15.46 | 43,677 | -0.62(-3.88%) |
Jan 25, 2021 | 15.84 | 16.97 | 15.67 | 16.09 | 52,451 | +0.24(+1.52%) |
Jan 22, 2021 | 15.08 | 16.14 | 15.08 | 15.85 | 47,034 | +0.12(+0.73%) |
Jan 21, 2021 | 15.46 | 16.09 | 15.46 | 15.73 | 34,974 | -0.23(-1.42%) |
Jan 20, 2021 | 16.21 | 16.49 | 15.89 | 15.96 | 37,062 | +0.02(+0.15%) |
Jan 19, 2021 | 15.95 | 16.78 | 15.63 | 15.93 | 94,272 | +0.19(+1.22%) |
Jan 15, 2021 | 15.81 | 16.14 | 15.55 | 15.74 | 59,001 | -0.42(-2.62%) |
Jan 14, 2021 | 16.00 | 16.71 | 15.86 | 16.16 | 37,628 | +0.46(+2.94%) |
Jan 13, 2021 | 15.68 | 16.16 | 15.41 | 15.70 | 51,797 | -0.09(-0.55%) |
Jan 12, 2021 | 16.27 | 16.27 | 15.35 | 15.79 | 40,426 | +0.39(+2.55%) |
Jan 11, 2021 | 16.21 | 16.27 | 15.18 | 15.40 | 36,441 | -0.64(-4.00%) |
Jan 08, 2021 | 16.68 | 16.72 | 15.48 | 16.04 | 31,560 | -0.73(-4.34%) |
Jan 07, 2021 | 17.01 | 17.16 | 16.56 | 16.76 | 34,257 | -0.26(-1.52%) |
Jan 06, 2021 | 15.76 | 17.28 | 15.76 | 17.02 | 85,868 | +1.48(+9.54%) |
Jan 05, 2021 | 14.89 | 16.15 | 14.89 | 15.54 | 40,764 | +0.45(+2.98%) |
Jan 04, 2021 | 14.75 | 15.28 | 14.72 | 15.09 | 93,920 | +0.71(+4.92%) |
Dec 31, 2020 | 14.38 | 14.38 | 14.38 | 40,458 | -0.75(-4.93%) | |
Dec 30, 2020 | 14.14 | 15.56 | 14.14 | 15.13 | 40,458 | +0.46(+3.13%) |
Dec 29, 2020 | 14.94 | 15.11 | 14.26 | 14.67 | 48,079 | -0.20(-1.35%) |
Dec 28, 2020 | 15.25 | 15.74 | 14.83 | 14.87 | 78,531 | -0.14(-0.96%) |
Dec 24, 2020 | 15.01 | 15.99 | 14.90 | 15.01 | 12,540 | -0.60(-3.86%) |
Dec 23, 2020 | 16.28 | 16.44 | 15.44 | 15.62 | 28,864 | -0.40(-2.51%) |
Dec 22, 2020 | 16.49 | 17.16 | 15.91 | 16.02 | 36,878 | -0.56(-3.40%) |
Dec 21, 2020 | 16.94 | 16.94 | 16.10 | 16.58 | 54,517 | -0.45(-2.64%) |
Dec 18, 2020 | 17.66 | 17.66 | 16.45 | 17.03 | 284,149 | -0.51(-2.89%) |
Dec 17, 2020 | 17.50 | 17.90 | 16.53 | 17.54 | 48,345 | +0.12(+0.71%) |
Dec 16, 2020 | 16.60 | 17.44 | 16.12 | 17.42 | 53,389 | +0.92(+5.57%) |
Dec 15, 2020 | 15.36 | 16.68 | 15.36 | 16.50 | 51,464 | +1.12(+7.28%) |
Dec 14, 2020 | 13.65 | 15.54 | 13.65 | 15.38 | 94,753 | +2.04(+15.28%) |
Dec 11, 2020 | 13.80 | 13.95 | 13.05 | 13.34 | 37,621 | -0.79(-5.62%) |
Dec 10, 2020 | 14.41 | 14.41 | 13.77 | 14.13 | 39,364 | +0.34(+2.50%) |
Dec 09, 2020 | 14.40 | 14.45 | 13.76 | 13.79 | 35,864 | -0.30(-2.11%) |
Dec 08, 2020 | 14.44 | 14.76 | 14.08 | 14.09 | 92,770 | -0.96(-6.36%) |
Dec 07, 2020 | 14.67 | 15.04 | 14.55 | 15.04 | 30,087 | +0.37(+2.54%) |
Dec 04, 2020 | 14.23 | 14.67 | 14.23 | 14.67 | 15,153 | +0.48(+3.37%) |
Dec 03, 2020 | 14.31 | 14.35 | 14.10 | 14.19 | 13,367 | +0.08(+0.54%) |
Dec 02, 2020 | 14.36 | 14.61 | 13.88 | 14.11 | 31,118 | -0.50(-3.41%) |
Dec 01, 2020 | 14.07 | 14.82 | 13.88 | 14.61 | 32,216 | +0.58(+4.16%) |
Nov 30, 2020 | 15.23 | 15.23 | 13.89 | 14.03 | 27,338 | -0.48(-3.30%) |
Nov 27, 2020 | 14.90 | 14.90 | 14.11 | 14.51 | 18,706 | -0.19(-1.30%) |
Nov 25, 2020 | 15.06 | 15.06 | 14.28 | 14.70 | 24,140 | -0.33(-2.17%) |
Nov 24, 2020 | 13.64 | 15.02 | 13.64 | 15.02 | 35,196 | +1.48(+10.95%) |
Nov 23, 2020 | 13.14 | 13.57 | 12.87 | 13.54 | 37,599 | +0.06(+0.43%) |
Nov 20, 2020 | 13.39 | 13.63 | 13.34 | 13.48 | 26,753 | -0.05(-0.35%) |
Nov 19, 2020 | 13.59 | 13.82 | 13.34 | 13.53 | 15,874 | -0.22(-1.60%) |
Nov 18, 2020 | 13.99 | 14.18 | 13.58 | 13.75 | 46,497 | -0.26(-1.84%) |
Nov 17, 2020 | 13.67 | 14.15 | 13.33 | 14.01 | 33,493 | +0.15(+1.10%) |
Nov 16, 2020 | 12.83 | 13.86 | 12.83 | 13.86 | 38,931 | +0.68(+5.16%) |
Nov 13, 2020 | 12.67 | 13.40 | 12.67 | 13.18 | 22,259 | +0.64(+5.11%) |
Nov 12, 2020 | 12.73 | 13.11 | 12.48 | 12.54 | 66,040 | -0.66(-5.00%) |
Nov 11, 2020 | 13.16 | 13.87 | 12.85 | 13.20 | 43,951 | -0.21(-1.57%) |
Nov 10, 2020 | 12.98 | 13.41 | 12.35 | 13.41 | 69,390 | +0.56(+4.40%) |
Nov 09, 2020 | 12.49 | 13.07 | 12.05 | 12.84 | 77,941 | +1.21(+10.36%) |
Nov 06, 2020 | 12.32 | 12.32 | 11.55 | 11.64 | 33,023 | -0.55(-4.55%) |
Nov 05, 2020 | 11.91 | 12.40 | 11.80 | 12.19 | 48,055 | +0.33(+2.82%) |
Nov 04, 2020 | 11.93 | 12.06 | 11.67 | 11.86 | 36,350 | -0.22(-1.82%) |
Nov 03, 2020 | 11.95 | 12.23 | 11.71 | 12.08 | 48,693 | +0.42(+3.61%) |
Nov 02, 2020 | 11.38 | 11.88 | 11.21 | 11.65 | 64,854 | +0.45(+4.01%) |
Oct 30, 2020 | 10.97 | 11.70 | 10.91 | 11.21 | 121,434 | +1.23(+12.38%) |
Oct 29, 2020 | 9.521 | 10.12 | 9.440 | 9.971 | 35,100 | +0.37(+3.89%) |
Oct 28, 2020 | 9.617 | 9.889 | 9.511 | 9.598 | 55,918 | -0.24(-2.43%) |
Oct 27, 2020 | 9.966 | 10.09 | 9.808 | 9.837 | 39,469 | -0.14(-1.44%) |
Oct 26, 2020 | 10.14 | 10.27 | 9.952 | 9.980 | 29,770 | -0.32(-3.07%) |
Oct 23, 2020 | 10.19 | 10.32 | 10.02 | 10.30 | 17,870 | +0.23(+2.28%) |
Oct 22, 2020 | 10.18 | 10.28 | 10.05 | 10.07 | 15,711 | -0.05(-0.47%) |
Oct 21, 2020 | 10.23 | 10.42 | 10.05 | 10.11 | 27,332 | +0.02(+0.19%) |
Oct 20, 2020 | 10.32 | 10.57 | 10.03 | 10.10 | 35,296 | -0.23(-2.22%) |
Oct 19, 2020 | 10.23 | 10.59 | 10.23 | 10.32 | 21,174 | +0.04(+0.37%) |
Oct 16, 2020 | 10.33 | 10.53 | 10.24 | 10.29 | 25,499 | -0.14(-1.38%) |
Oct 15, 2020 | 10.19 | 10.53 | 9.990 | 10.43 | 22,905 | +0.14(+1.40%) |
Oct 14, 2020 | 10.35 | 10.55 | 10.14 | 10.29 | 30,861 | +0.03(+0.28%) |
Oct 13, 2020 | 9.973 | 10.44 | 9.887 | 10.26 | 25,716 | +0.11(+1.12%) |
Oct 12, 2020 | 10.07 | 10.31 | 9.982 | 10.14 | 17,136 | +0.16(+1.62%) |
Oct 09, 2020 | 10.40 | 10.54 | 9.811 | 9.982 | 21,878 | -0.37(-3.58%) |
Oct 08, 2020 | 10.45 | 10.50 | 10.15 | 10.35 | 24,428 | +0.04(+0.37%) |
Oct 07, 2020 | 10.02 | 10.47 | 9.811 | 10.31 | 46,127 | +0.55(+5.65%) |
Oct 06, 2020 | 10.66 | 10.92 | 9.764 | 9.764 | 41,204 | -0.70(-6.72%) |
Oct 05, 2020 | 10.39 | 10.72 | 10.18 | 10.47 | 39,036 | +0.29(+2.90%) |
Oct 02, 2020 | 9.887 | 10.31 | 9.887 | 10.17 | 30,399 | +0.06(+0.56%) |