Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.00 | 18.16 | 17.60 | 18.00 | 131,957 | +0.16(+0.90%) |
Sep 29, 2021 | 18.24 | 18.69 | 17.76 | 17.84 | 175,451 | -0.48(-2.62%) |
Sep 28, 2021 | 18.56 | 18.94 | 18.24 | 18.32 | 138,113 | -0.64(-3.38%) |
Sep 27, 2021 | 18.16 | 19.20 | 18.08 | 18.96 | 125,223 | +0.64(+3.49%) |
Sep 24, 2021 | 18.40 | 18.58 | 18.04 | 18.32 | 148,251 | -0.48(-2.55%) |
Sep 23, 2021 | 18.88 | 19.03 | 18.48 | 18.80 | 133,279 | +0.08(+0.43%) |
Sep 22, 2021 | 18.16 | 18.88 | 18.00 | 18.72 | 159,264 | +0.56(+3.08%) |
Sep 21, 2021 | 18.32 | 18.60 | 17.76 | 18.16 | 129,721 | +0.00(+0.00%) |
Sep 20, 2021 | 18.48 | 18.80 | 17.78 | 18.16 | 270,753 | -1.20(-6.20%) |
Sep 17, 2021 | 18.88 | 19.81 | 18.88 | 19.36 | 281,958 | +0.16(+0.83%) |
Sep 16, 2021 | 18.72 | 19.24 | 18.40 | 19.20 | 179,559 | +0.16(+0.84%) |
Sep 15, 2021 | 18.80 | 19.28 | 18.50 | 19.04 | 93,630 | +0.24(+1.28%) |
Sep 14, 2021 | 19.28 | 19.52 | 18.40 | 18.80 | 138,203 | -0.64(-3.29%) |
Sep 13, 2021 | 18.88 | 19.84 | 18.24 | 19.44 | 230,646 | +0.24(+1.25%) |
Sep 10, 2021 | 19.84 | 20.16 | 19.04 | 19.20 | 182,417 | -0.56(-2.83%) |
Sep 09, 2021 | 19.52 | 20.56 | 19.16 | 19.76 | 194,567 | +0.32(+1.65%) |
Sep 08, 2021 | 20.32 | 20.30 | 18.96 | 19.44 | 292,760 | -1.04(-5.08%) |
Sep 07, 2021 | 20.80 | 21.12 | 20.24 | 20.48 | 142,528 | -0.32(-1.54%) |
Sep 03, 2021 | 21.28 | 21.36 | 20.24 | 20.80 | 283,597 | -0.56(-2.62%) |
Sep 02, 2021 | 20.72 | 21.60 | 20.68 | 21.36 | 225,553 | +0.56(+2.69%) |
Sep 01, 2021 | 20.72 | 21.76 | 20.28 | 20.80 | 345,728 | +0.00(+0.00%) |
Aug 31, 2021 | 20.88 | 21.36 | 20.56 | 20.80 | 325,011 | -0.08(-0.38%) |
Aug 30, 2021 | 20.48 | 21.36 | 19.72 | 20.88 | 290,706 | +0.24(+1.16%) |
Aug 27, 2021 | 19.68 | 21.04 | 19.36 | 20.64 | 385,526 | +1.04(+5.31%) |
Aug 26, 2021 | 19.84 | 20.48 | 19.00 | 19.60 | 389,014 | -0.08(-0.41%) |
Aug 25, 2021 | 18.96 | 19.92 | 18.64 | 19.68 | 308,399 | +0.72(+3.80%) |
Aug 24, 2021 | 18.08 | 19.20 | 18.01 | 18.96 | 310,261 | +0.88(+4.87%) |
Aug 23, 2021 | 16.88 | 18.64 | 16.72 | 18.08 | 380,928 | +1.44(+8.65%) |
Aug 20, 2021 | 16.24 | 16.92 | 16.08 | 16.64 | 225,722 | +0.48(+2.97%) |
Aug 19, 2021 | 17.52 | 17.52 | 15.96 | 16.16 | 398,323 | -1.36(-7.76%) |
Aug 18, 2021 | 17.52 | 18.08 | 16.96 | 17.52 | 245,914 | -0.08(-0.45%) |
Aug 17, 2021 | 17.84 | 18.24 | 17.12 | 17.60 | 354,927 | -0.56(-3.08%) |
Aug 16, 2021 | 17.84 | 18.80 | 17.04 | 18.16 | 687,666 | +0.24(+1.34%) |
Aug 13, 2021 | 19.44 | 20.32 | 17.36 | 17.92 | 6,957,650 | +2.48(+16.06%) |
Aug 12, 2021 | 15.76 | 15.76 | 14.80 | 15.44 | 1,043,216 | -0.16(-1.03%) |
Aug 11, 2021 | 15.60 | 16.24 | 15.40 | 15.60 | 212,531 | +0.00(+0.00%) |
Aug 10, 2021 | 15.76 | 16.00 | 15.20 | 15.60 | 253,974 | -0.08(-0.51%) |
Aug 09, 2021 | 15.84 | 16.00 | 15.36 | 15.68 | 201,521 | -0.08(-0.51%) |
Aug 06, 2021 | 16.08 | 16.24 | 15.60 | 15.76 | 161,168 | -0.32(-1.99%) |
Aug 05, 2021 | 15.36 | 16.32 | 15.28 | 16.08 | 131,600 | +0.48(+3.08%) |
Aug 04, 2021 | 15.68 | 16.00 | 15.04 | 15.60 | 189,234 | +0.00(+0.00%) |
Aug 03, 2021 | 16.00 | 16.08 | 15.28 | 15.60 | 178,338 | -0.40(-2.50%) |
Aug 02, 2021 | 15.44 | 16.64 | 15.36 | 16.00 | 198,895 | +0.64(+4.17%) |
Jul 30, 2021 | 15.52 | 15.92 | 15.08 | 15.36 | 115,094 | -0.35(-2.25%) |
Jul 29, 2021 | 15.84 | 16.36 | 15.60 | 15.71 | 188,058 | -0.13(-0.80%) |
Jul 28, 2021 | 15.60 | 15.92 | 15.24 | 15.84 | 130,971 | +0.48(+3.13%) |
Jul 27, 2021 | 15.60 | 15.76 | 14.56 | 15.36 | 209,861 | -0.32(-2.04%) |
Jul 26, 2021 | 15.92 | 16.40 | 15.52 | 15.68 | 126,720 | +0.00(+0.00%) |
Jul 23, 2021 | 16.48 | 16.56 | 15.48 | 15.68 | 251,628 | -0.80(-4.85%) |
Jul 22, 2021 | 17.44 | 17.47 | 16.32 | 16.48 | 132,218 | -0.80(-4.63%) |
Jul 21, 2021 | 16.48 | 17.36 | 16.48 | 17.28 | 173,549 | +0.96(+5.88%) |
Jul 20, 2021 | 16.32 | 16.64 | 15.76 | 16.32 | 153,431 | +0.16(+0.99%) |
Jul 19, 2021 | 15.84 | 16.39 | 15.04 | 16.16 | 234,358 | +0.00(+0.00%) |
Jul 16, 2021 | 16.80 | 17.12 | 16.00 | 16.16 | 152,525 | -0.40(-2.42%) |
Jul 15, 2021 | 16.00 | 17.04 | 15.84 | 16.56 | 239,776 | +0.56(+3.50%) |
Jul 14, 2021 | 16.88 | 16.96 | 15.84 | 16.00 | 275,879 | -0.96(-5.66%) |
Jul 13, 2021 | 18.00 | 18.00 | 16.81 | 16.96 | 233,062 | -0.96(-5.36%) |
Jul 12, 2021 | 17.84 | 18.54 | 17.36 | 17.92 | 351,906 | +0.16(+0.90%) |
Jul 09, 2021 | 18.08 | 18.16 | 17.36 | 17.76 | 200,778 | +0.00(+0.00%) |
Jul 08, 2021 | 17.20 | 17.76 | 16.56 | 17.76 | 252,534 | +0.56(+3.26%) |
Jul 07, 2021 | 18.40 | 18.51 | 16.96 | 17.20 | 298,149 | -1.12(-6.11%) |
Jul 06, 2021 | 18.56 | 19.12 | 18.08 | 18.32 | 157,915 | -0.08(-0.43%) |
Jul 02, 2021 | 18.96 | 19.04 | 18.00 | 18.40 | 175,204 | -0.16(-0.86%) |
Jul 01, 2021 | 19.28 | 19.36 | 18.32 | 18.56 | 247,286 | -0.72(-3.73%) |
Jun 30, 2021 | 19.92 | 19.92 | 19.12 | 19.28 | 248,666 | -0.56(-2.82%) |
Jun 29, 2021 | 20.16 | 20.40 | 19.36 | 19.84 | 261,017 | -0.08(-0.40%) |
Jun 28, 2021 | 20.88 | 20.96 | 19.84 | 19.92 | 206,882 | -0.80(-3.86%) |
Jun 25, 2021 | 20.64 | 20.96 | 20.24 | 20.72 | 177,805 | +0.16(+0.78%) |
Jun 24, 2021 | 21.04 | 21.12 | 20.44 | 20.56 | 207,188 | -0.48(-2.28%) |
Jun 23, 2021 | 20.08 | 21.04 | 20.08 | 21.04 | 210,563 | +1.12(+5.62%) |
Jun 22, 2021 | 20.00 | 20.16 | 19.28 | 19.92 | 282,200 | -0.16(-0.80%) |
Jun 21, 2021 | 21.20 | 21.20 | 19.60 | 20.08 | 382,447 | -0.96(-4.56%) |
Jun 18, 2021 | 22.48 | 22.75 | 21.04 | 21.04 | 545,891 | -1.28(-5.73%) |
Jun 17, 2021 | 22.48 | 23.68 | 22.24 | 22.32 | 371,041 | -0.08(-0.36%) |
Jun 16, 2021 | 23.12 | 23.52 | 22.24 | 22.40 | 341,452 | -0.72(-3.11%) |
Jun 15, 2021 | 21.84 | 23.76 | 21.04 | 23.12 | 682,641 | +1.12(+5.09%) |
Jun 14, 2021 | 19.92 | 22.72 | 19.92 | 22.00 | 391,861 | +1.84(+9.13%) |
Jun 11, 2021 | 20.16 | 20.68 | 20.08 | 20.16 | 160,349 | -0.24(-1.18%) |
Jun 10, 2021 | 20.64 | 21.07 | 19.92 | 20.40 | 254,972 | -0.48(-2.30%) |
Jun 09, 2021 | 21.68 | 22.23 | 20.88 | 20.88 | 295,553 | -1.04(-4.74%) |
Jun 08, 2021 | 22.00 | 22.72 | 21.50 | 21.92 | 356,113 | +0.00(+0.00%) |
Jun 07, 2021 | 20.48 | 22.31 | 20.48 | 21.92 | 348,148 | +1.12(+5.38%) |
Jun 04, 2021 | 20.32 | 21.12 | 20.08 | 20.80 | 211,517 | +0.24(+1.17%) |
Jun 03, 2021 | 20.80 | 21.76 | 20.73 | 20.56 | 438,412 | -0.48(-2.28%) |
Jun 02, 2021 | 19.68 | 22.00 | 19.60 | 21.04 | 713,341 | +0.80(+3.95%) |
Jun 01, 2021 | 20.24 | 20.36 | 19.12 | 20.24 | 391,953 | +0.24(+1.20%) |
May 28, 2021 | 20.00 | 20.56 | 19.76 | 20.00 | 388,279 | -0.16(-0.79%) |
May 27, 2021 | 19.76 | 20.24 | 18.96 | 20.16 | 303,708 | +0.56(+2.86%) |
May 26, 2021 | 18.96 | 19.68 | 18.64 | 19.60 | 379,212 | +1.20(+6.52%) |
May 25, 2021 | 17.68 | 19.12 | 17.56 | 18.40 | 422,926 | +0.56(+3.14%) |
May 24, 2021 | 18.00 | 18.56 | 17.52 | 17.84 | 425,324 | -0.40(-2.19%) |
May 21, 2021 | 18.56 | 18.56 | 17.80 | 18.24 | 319,652 | +0.08(+0.44%) |
May 20, 2021 | 18.16 | 19.12 | 17.68 | 18.16 | 978,882 | -0.32(-1.73%) |
May 19, 2021 | 17.60 | 19.04 | 17.60 | 18.48 | 1,162,803 | +0.16(+0.87%) |
May 18, 2021 | 18.64 | 19.76 | 18.24 | 18.32 | 612,950 | -0.96(-4.98%) |
May 17, 2021 | 17.36 | 19.60 | 16.96 | 19.28 | 985,543 | +1.52(+8.56%) |
May 14, 2021 | 17.92 | 18.48 | 17.36 | 17.76 | 483,117 | +0.32(+1.83%) |
May 13, 2021 | 17.76 | 18.80 | 17.04 | 17.44 | 302,351 | -0.40(-2.24%) |
May 12, 2021 | 19.68 | 19.84 | 17.68 | 17.84 | 501,209 | -1.84(-9.35%) |
May 11, 2021 | 17.20 | 20.08 | 16.96 | 19.68 | 644,535 | +1.52(+8.37%) |
May 10, 2021 | 20.40 | 20.40 | 18.16 | 18.16 | 292,759 | -1.36(-6.97%) |
May 07, 2021 | 19.36 | 20.16 | 19.20 | 19.52 | 519,112 | +0.32(+1.67%) |
May 06, 2021 | 19.44 | 19.92 | 18.72 | 19.20 | 304,105 | -0.64(-3.23%) |
May 05, 2021 | 20.32 | 21.12 | 19.60 | 19.84 | 482,475 | -0.80(-3.88%) |
May 04, 2021 | 20.08 | 20.64 | 18.88 | 20.64 | 515,815 | +0.00(+0.00%) |
May 03, 2021 | 20.80 | 21.28 | 19.84 | 20.64 | 284,353 | +0.00(+0.00%) |
Apr 30, 2021 | 21.00 | 21.76 | 20.44 | 20.64 | 366,625 | -0.88(-4.09%) |
Apr 29, 2021 | 21.92 | 22.96 | 21.04 | 21.52 | 590,377 | -0.72(-3.24%) |
Apr 28, 2021 | 21.52 | 24.24 | 21.04 | 22.24 | 3,598,725 | +2.72(+13.93%) |
Apr 27, 2021 | 20.00 | 21.76 | 18.88 | 19.52 | 780,763 | -0.96(-4.69%) |
Apr 26, 2021 | 16.64 | 20.80 | 16.24 | 20.48 | 1,188,124 | +4.00(+24.27%) |
Apr 23, 2021 | 15.68 | 16.64 | 15.52 | 16.48 | 161,600 | +0.64(+4.04%) |
Apr 22, 2021 | 16.08 | 16.80 | 15.28 | 15.84 | 260,712 | -0.48(-2.94%) |
Apr 21, 2021 | 14.32 | 16.40 | 14.16 | 16.32 | 318,316 | +1.76(+12.09%) |
Apr 20, 2021 | 15.20 | 15.36 | 14.08 | 14.56 | 204,426 | -0.56(-3.70%) |
Apr 19, 2021 | 15.84 | 16.24 | 14.56 | 15.12 | 240,930 | -0.56(-3.57%) |
Apr 16, 2021 | 16.48 | 16.48 | 15.28 | 15.68 | 376,275 | -1.20(-7.11%) |
Apr 15, 2021 | 17.44 | 17.84 | 16.64 | 16.88 | 270,466 | -0.40(-2.31%) |
Apr 14, 2021 | 18.32 | 18.88 | 17.28 | 17.28 | 231,073 | -0.96(-5.26%) |
Apr 13, 2021 | 18.72 | 18.96 | 17.76 | 18.24 | 231,182 | -0.72(-3.80%) |
Apr 12, 2021 | 19.68 | 20.00 | 18.24 | 18.96 | 227,871 | -0.88(-4.44%) |
Apr 09, 2021 | 20.40 | 20.72 | 19.52 | 19.84 | 213,275 | -1.04(-4.98%) |
Apr 08, 2021 | 21.04 | 21.36 | 20.64 | 20.88 | 182,241 | +0.24(+1.16%) |
Apr 07, 2021 | 21.36 | 21.76 | 20.24 | 20.64 | 248,630 | -0.56(-2.64%) |
Apr 06, 2021 | 20.16 | 21.68 | 20.00 | 21.20 | 376,548 | +0.88(+4.33%) |
Apr 05, 2021 | 20.56 | 20.72 | 19.60 | 20.32 | 215,369 | -0.32(-1.55%) |
Apr 01, 2021 | 20.72 | 21.20 | 19.84 | 20.64 | 293,375 | +0.40(+1.98%) |
Mar 31, 2021 | 19.60 | 20.96 | 19.04 | 20.24 | 458,438 | +0.96(+4.98%) |
Mar 30, 2021 | 19.60 | 19.84 | 18.24 | 19.28 | 384,349 | -1.04(-5.12%) |
Mar 29, 2021 | 21.60 | 22.00 | 20.00 | 20.32 | 562,050 | -2.88(-12.41%) |
Mar 26, 2021 | 24.48 | 24.80 | 21.36 | 23.20 | 950,825 | +0.08(+0.35%) |
Mar 25, 2021 | 21.52 | 23.20 | 20.80 | 23.12 | 674,566 | +1.20(+5.47%) |
Mar 24, 2021 | 24.64 | 24.64 | 21.68 | 21.92 | 593,259 | -1.92(-8.05%) |
Mar 23, 2021 | 24.56 | 25.36 | 22.64 | 23.84 | 914,659 | +0.08(+0.34%) |
Mar 22, 2021 | 23.28 | 25.44 | 22.96 | 23.76 | 971,237 | +1.20(+5.32%) |
Mar 19, 2021 | 20.72 | 22.68 | 20.56 | 22.56 | 536,962 | +2.08(+10.16%) |
Mar 18, 2021 | 20.00 | 23.04 | 19.92 | 20.48 | 859,001 | +0.32(+1.59%) |
Mar 17, 2021 | 18.96 | 21.12 | 18.32 | 20.16 | 508,140 | +0.88(+4.56%) |
Mar 16, 2021 | 21.36 | 21.76 | 19.04 | 19.28 | 585,829 | -1.52(-7.31%) |
Mar 15, 2021 | 20.08 | 20.80 | 19.12 | 20.80 | 455,954 | +0.64(+3.17%) |
Mar 12, 2021 | 20.00 | 20.96 | 18.80 | 20.16 | 408,975 | -0.16(-0.79%) |
Mar 11, 2021 | 20.24 | 21.12 | 19.12 | 20.32 | 583,807 | -0.56(-2.68%) |
Mar 10, 2021 | 18.88 | 21.76 | 17.76 | 20.88 | 1,298,032 | +3.12(+17.57%) |
Mar 09, 2021 | 18.88 | 18.96 | 17.68 | 17.76 | 598,850 | -0.16(-0.89%) |
Mar 08, 2021 | 17.68 | 18.72 | 17.04 | 17.92 | 285,974 | +0.64(+3.70%) |
Mar 05, 2021 | 18.08 | 18.16 | 15.52 | 17.28 | 467,037 | -0.16(-0.92%) |
Mar 04, 2021 | 19.04 | 19.76 | 16.40 | 17.44 | 963,614 | -2.40(-12.10%) |
Mar 03, 2021 | 22.16 | 22.56 | 19.60 | 19.84 | 477,953 | -2.24(-10.14%) |
Mar 02, 2021 | 24.32 | 24.64 | 21.68 | 22.08 | 496,194 | -2.16(-8.91%) |
Mar 01, 2021 | 24.64 | 24.64 | 22.96 | 24.24 | 442,952 | +2.00(+8.99%) |
Feb 26, 2021 | 21.12 | 24.40 | 20.40 | 22.24 | 811,950 | +1.12(+5.30%) |
Feb 25, 2021 | 23.60 | 23.84 | 20.96 | 21.12 | 432,985 | -2.48(-10.51%) |
Feb 24, 2021 | 23.36 | 25.04 | 22.88 | 23.60 | 513,289 | +0.72(+3.15%) |
Feb 23, 2021 | 22.64 | 24.00 | 20.00 | 22.88 | 647,004 | -3.04(-11.73%) |
Feb 22, 2021 | 26.32 | 27.44 | 25.76 | 25.92 | 417,018 | -1.20(-4.42%) |
Feb 19, 2021 | 26.88 | 28.16 | 26.64 | 27.12 | 278,437 | +0.16(+0.59%) |
Feb 18, 2021 | 26.24 | 29.44 | 24.40 | 26.96 | 1,350,531 | -0.72(-2.60%) |
Feb 17, 2021 | 26.96 | 28.80 | 25.84 | 27.68 | 644,852 | -1.12(-3.89%) |
Feb 16, 2021 | 27.68 | 30.40 | 26.24 | 28.80 | 1,307,594 | +3.68(+14.65%) |
Feb 12, 2021 | 24.80 | 25.83 | 24.28 | 25.12 | 532,550 | -1.52(-5.71%) |
Feb 11, 2021 | 24.24 | 27.20 | 23.60 | 26.64 | 1,619,751 | +3.52(+15.22%) |
Feb 10, 2021 | 24.00 | 24.64 | 20.40 | 23.12 | 1,052,127 | +0.40(+1.76%) |
Feb 09, 2021 | 22.56 | 23.68 | 21.84 | 22.72 | 1,044,083 | +0.16(+0.71%) |
Feb 08, 2021 | 21.44 | 22.72 | 20.72 | 22.56 | 612,378 | +1.92(+9.30%) |
Feb 05, 2021 | 21.04 | 21.12 | 18.96 | 20.64 | 576,887 | +0.32(+1.57%) |
Feb 04, 2021 | 21.12 | 22.96 | 19.76 | 20.32 | 1,480,108 | +0.32(+1.60%) |
Feb 03, 2021 | 18.08 | 20.96 | 17.52 | 20.00 | 1,417,402 | +2.08(+11.61%) |
Feb 02, 2021 | 18.08 | 18.32 | 17.20 | 17.92 | 341,288 | +0.24(+1.36%) |
Feb 01, 2021 | 16.64 | 18.40 | 15.84 | 17.68 | 1,034,583 | +1.28(+7.80%) |
Jan 29, 2021 | 16.72 | 18.16 | 16.16 | 16.40 | 538,375 | -0.32(-1.91%) |
Jan 28, 2021 | 18.40 | 18.48 | 16.40 | 16.72 | 413,910 | -0.80(-4.57%) |
Jan 27, 2021 | 17.68 | 19.36 | 16.96 | 17.52 | 833,155 | -1.52(-7.98%) |
Jan 26, 2021 | 16.56 | 19.92 | 16.16 | 19.04 | 1,575,021 | +2.64(+16.10%) |
Jan 25, 2021 | 17.04 | 17.44 | 15.28 | 16.40 | 717,853 | -0.24(-1.44%) |
Jan 22, 2021 | 17.52 | 17.52 | 16.24 | 16.64 | 431,662 | -0.96(-5.45%) |
Jan 21, 2021 | 17.76 | 18.16 | 16.88 | 17.60 | 549,550 | +0.48(+2.80%) |
Jan 20, 2021 | 18.40 | 18.72 | 16.96 | 17.12 | 618,741 | -1.36(-7.36%) |
Jan 19, 2021 | 18.56 | 18.72 | 16.88 | 18.48 | 893,882 | +0.96(+5.48%) |
Jan 15, 2021 | 18.16 | 19.60 | 17.12 | 17.52 | 2,324,037 | +0.80(+4.78%) |
Jan 14, 2021 | 14.48 | 17.28 | 14.24 | 16.72 | 1,621,721 | +2.16(+14.84%) |
Jan 13, 2021 | 14.96 | 15.20 | 13.60 | 14.56 | 428,771 | -0.16(-1.09%) |
Jan 12, 2021 | 14.32 | 14.88 | 13.76 | 14.72 | 562,464 | +0.96(+6.98%) |
Jan 11, 2021 | 14.40 | 15.28 | 13.52 | 13.76 | 791,378 | -0.32(-2.27%) |
Jan 08, 2021 | 13.84 | 15.52 | 13.20 | 14.08 | 1,820,187 | +0.40(+2.92%) |
Jan 07, 2021 | 12.80 | 14.32 | 12.16 | 13.68 | 1,826,385 | +1.52(+12.50%) |
Jan 06, 2021 | 12.56 | 12.96 | 12.08 | 12.16 | 432,387 | -0.24(-1.94%) |
Jan 05, 2021 | 12.00 | 12.40 | 11.68 | 12.40 | 264,582 | +0.48(+4.03%) |
Jan 04, 2021 | 12.32 | 12.32 | 11.68 | 11.92 | 264,772 | -0.32(-2.61%) |
Dec 31, 2020 | 12.24 | 12.24 | 12.24 | 676,463 | -0.56(-4.38%) | |
Dec 30, 2020 | 11.60 | 13.36 | 11.52 | 12.80 | 676,463 | +0.64(+5.26%) |
Dec 29, 2020 | 13.20 | 13.20 | 12.08 | 12.16 | 407,012 | -1.12(-8.43%) |
Dec 28, 2020 | 13.44 | 13.52 | 13.12 | 13.28 | 228,227 | +0.08(+0.61%) |
Dec 24, 2020 | 13.52 | 13.68 | 13.04 | 13.20 | 224,037 | -0.32(-2.37%) |
Dec 23, 2020 | 13.76 | 13.92 | 13.52 | 13.52 | 247,998 | -0.48(-3.43%) |
Dec 22, 2020 | 14.00 | 14.08 | 13.36 | 14.00 | 307,929 | +0.08(+0.57%) |
Dec 21, 2020 | 14.00 | 14.24 | 13.52 | 13.92 | 240,084 | -0.24(-1.69%) |
Dec 18, 2020 | 13.84 | 14.40 | 13.28 | 14.16 | 525,125 | +0.56(+4.12%) |
Dec 17, 2020 | 13.60 | 15.04 | 13.12 | 13.60 | 842,365 | +0.32(+2.41%) |
Dec 16, 2020 | 13.52 | 13.60 | 13.20 | 13.28 | 193,489 | -0.40(-2.92%) |
Dec 15, 2020 | 13.36 | 13.76 | 12.80 | 13.68 | 304,875 | +0.32(+2.40%) |
Dec 14, 2020 | 13.92 | 14.24 | 13.28 | 13.36 | 361,418 | -0.24(-1.76%) |
Dec 11, 2020 | 14.40 | 14.56 | 12.80 | 13.60 | 814,100 | -2.00(-12.82%) |
Dec 10, 2020 | 14.00 | 15.84 | 13.68 | 15.60 | 1,673,349 | +2.32(+17.47%) |
Dec 09, 2020 | 13.60 | 13.76 | 12.80 | 13.28 | 487,787 | +0.00(+0.00%) |
Dec 08, 2020 | 12.48 | 13.44 | 12.16 | 13.28 | 497,769 | +0.96(+7.79%) |
Dec 07, 2020 | 12.16 | 12.56 | 11.68 | 12.32 | 351,519 | +0.00(+0.00%) |
Dec 04, 2020 | 12.72 | 12.72 | 12.16 | 12.32 | 296,287 | -0.32(-2.53%) |
Dec 03, 2020 | 12.64 | 12.72 | 12.24 | 12.64 | 277,922 | +0.00(+0.00%) |
Dec 02, 2020 | 12.40 | 12.80 | 11.84 | 12.64 | 504,029 | +0.40(+3.27%) |
Dec 01, 2020 | 12.48 | 12.96 | 11.84 | 12.24 | 450,329 | +0.00(+0.00%) |
Nov 30, 2020 | 11.84 | 12.56 | 11.36 | 12.24 | 526,199 | +0.32(+2.68%) |
Nov 27, 2020 | 11.60 | 12.16 | 11.20 | 11.92 | 386,337 | +0.40(+3.47%) |
Nov 25, 2020 | 11.60 | 11.92 | 11.52 | 11.52 | 215,150 | +0.00(+0.00%) |
Nov 24, 2020 | 11.44 | 12.16 | 11.28 | 11.52 | 370,256 | -0.08(-0.69%) |
Nov 23, 2020 | 11.52 | 11.76 | 11.36 | 11.60 | 313,036 | -0.16(-1.36%) |
Nov 20, 2020 | 11.92 | 11.92 | 11.52 | 11.76 | 264,287 | -0.08(-0.68%) |
Nov 19, 2020 | 12.08 | 12.24 | 11.36 | 11.84 | 448,724 | -0.08(-0.67%) |
Nov 18, 2020 | 11.28 | 12.32 | 10.88 | 11.92 | 808,342 | +0.40(+3.47%) |
Nov 17, 2020 | 11.20 | 11.68 | 10.80 | 11.52 | 566,835 | -0.56(-4.64%) |
Nov 16, 2020 | 13.04 | 13.52 | 11.76 | 12.08 | 844,022 | -1.36(-10.12%) |
Nov 13, 2020 | 13.44 | 13.92 | 12.88 | 13.44 | 839,850 | +0.56(+4.35%) |
Nov 12, 2020 | 11.52 | 13.12 | 11.36 | 12.88 | 930,615 | +1.44(+12.59%) |
Nov 11, 2020 | 11.28 | 11.68 | 11.04 | 11.44 | 149,637 | +0.00(+0.00%) |
Nov 10, 2020 | 11.12 | 11.52 | 10.96 | 11.44 | 156,143 | +0.40(+3.62%) |
Nov 09, 2020 | 11.84 | 12.16 | 10.96 | 11.04 | 310,108 | -0.32(-2.82%) |
Nov 06, 2020 | 10.88 | 11.76 | 10.48 | 11.36 | 295,762 | +0.56(+5.19%) |
Nov 05, 2020 | 10.80 | 10.88 | 10.56 | 10.80 | 175,837 | +0.32(+3.05%) |
Nov 04, 2020 | 10.96 | 11.12 | 10.32 | 10.48 | 302,896 | -0.48(-4.38%) |
Nov 03, 2020 | 10.64 | 11.04 | 10.48 | 10.96 | 143,221 | +0.40(+3.79%) |
Nov 02, 2020 | 10.56 | 10.96 | 10.48 | 10.56 | 86,564 | -0.08(-0.75%) |
Oct 30, 2020 | 10.88 | 11.25 | 10.40 | 10.64 | 182,537 | -0.64(-5.67%) |
Oct 29, 2020 | 10.56 | 11.36 | 10.40 | 11.28 | 158,220 | +0.64(+6.02%) |
Oct 28, 2020 | 11.20 | 11.20 | 10.40 | 10.64 | 274,470 | -0.88(-7.64%) |
Oct 27, 2020 | 11.36 | 11.68 | 11.28 | 11.52 | 136,080 | +0.08(+0.70%) |
Oct 26, 2020 | 12.00 | 12.08 | 11.28 | 11.44 | 259,841 | -0.80(-6.54%) |
Oct 23, 2020 | 12.16 | 12.76 | 12.08 | 12.24 | 202,787 | +0.24(+2.00%) |
Oct 22, 2020 | 12.16 | 12.16 | 11.76 | 12.00 | 152,692 | -0.16(-1.32%) |
Oct 21, 2020 | 12.48 | 12.88 | 11.76 | 12.16 | 296,888 | -0.40(-3.18%) |
Oct 20, 2020 | 13.04 | 13.20 | 12.40 | 12.56 | 213,065 | -0.32(-2.48%) |
Oct 19, 2020 | 13.44 | 13.60 | 12.80 | 12.88 | 232,464 | -0.56(-4.17%) |
Oct 16, 2020 | 13.76 | 13.83 | 13.20 | 13.44 | 167,000 | -0.48(-3.45%) |
Oct 15, 2020 | 13.44 | 14.08 | 13.04 | 13.92 | 188,897 | +0.32(+2.35%) |
Oct 14, 2020 | 13.60 | 14.08 | 13.44 | 13.60 | 155,447 | +0.16(+1.19%) |
Oct 13, 2020 | 13.68 | 13.76 | 12.96 | 13.44 | 198,996 | -0.16(-1.18%) |
Oct 12, 2020 | 14.32 | 14.48 | 13.52 | 13.60 | 284,702 | -0.40(-2.86%) |
Oct 09, 2020 | 14.96 | 15.04 | 14.00 | 14.00 | 367,875 | -0.88(-5.91%) |
Oct 08, 2020 | 15.52 | 15.52 | 14.48 | 14.88 | 334,580 | -0.08(-0.53%) |
Oct 07, 2020 | 15.20 | 15.60 | 14.48 | 14.96 | 386,116 | -0.24(-1.58%) |
Oct 06, 2020 | 16.24 | 16.96 | 14.40 | 15.20 | 850,563 | -1.28(-7.77%) |
Oct 05, 2020 | 15.52 | 16.96 | 14.96 | 16.48 | 2,142,593 | +2.16(+15.08%) |
Oct 02, 2020 | 13.68 | 14.80 | 13.52 | 14.32 | 762,962 | -0.48(-3.24%) |