Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.180 | 8.340 | 8.010 | 8.080 | 465,828 | -0.15(-1.82%) |
Aug 30, 2021 | 8.130 | 8.355 | 8.094 | 8.230 | 469,908 | +0.08(+0.98%) |
Aug 27, 2021 | 8.190 | 8.360 | 8.055 | 8.150 | 966,220 | -0.07(-0.85%) |
Aug 26, 2021 | 8.300 | 8.390 | 8.040 | 8.220 | 386,960 | -0.11(-1.32%) |
Aug 25, 2021 | 8.000 | 8.410 | 7.900 | 8.330 | 409,632 | +0.32(+4.00%) |
Aug 24, 2021 | 7.980 | 8.180 | 7.950 | 8.010 | 572,613 | +0.03(+0.38%) |
Aug 23, 2021 | 7.890 | 8.050 | 7.650 | 7.980 | 852,304 | +0.09(+1.14%) |
Aug 20, 2021 | 7.800 | 8.080 | 7.780 | 7.890 | 703,599 | +0.04(+0.51%) |
Aug 19, 2021 | 8.190 | 8.190 | 7.800 | 7.850 | 673,499 | -0.07(-0.88%) |
Aug 18, 2021 | 8.200 | 8.540 | 7.910 | 7.920 | 1,206,967 | -0.25(-3.06%) |
Aug 17, 2021 | 8.220 | 8.410 | 8.030 | 8.170 | 1,487,087 | -0.16(-1.92%) |
Aug 16, 2021 | 8.620 | 8.640 | 8.120 | 8.330 | 858,855 | -0.35(-4.03%) |
Aug 13, 2021 | 9.200 | 9.230 | 8.610 | 8.680 | 925,888 | -0.57(-6.16%) |
Aug 12, 2021 | 9.440 | 9.500 | 9.113 | 9.250 | 849,971 | -0.21(-2.22%) |
Aug 11, 2021 | 8.980 | 9.580 | 8.510 | 9.460 | 1,574,003 | +0.50(+5.58%) |
Aug 10, 2021 | 9.470 | 9.770 | 8.837 | 8.960 | 2,534,406 | -0.17(-1.86%) |
Aug 09, 2021 | 8.940 | 9.470 | 8.730 | 9.130 | 2,279,072 | +0.33(+3.75%) |
Aug 06, 2021 | 8.500 | 9.140 | 8.430 | 8.800 | 1,754,722 | +0.28(+3.29%) |
Aug 05, 2021 | 8.420 | 8.790 | 8.210 | 8.520 | 1,051,481 | -0.06(-0.70%) |
Aug 04, 2021 | 10.11 | 10.15 | 7.900 | 8.580 | 5,565,264 | -1.69(-16.46%) |
Aug 03, 2021 | 11.03 | 11.69 | 10.15 | 10.27 | 3,974,752 | -0.59(-5.43%) |
Aug 02, 2021 | 11.38 | 11.56 | 10.14 | 10.86 | 7,115,554 | -1.15(-9.58%) |
Jul 30, 2021 | 10.85 | 12.35 | 10.55 | 12.01 | 11,963,468 | +1.60(+15.37%) |
Jul 29, 2021 | 9.670 | 10.87 | 9.464 | 10.41 | 3,797,501 | +0.83(+8.66%) |
Jul 28, 2021 | 9.450 | 9.993 | 9.190 | 9.580 | 2,454,502 | -0.12(-1.24%) |
Jul 27, 2021 | 9.510 | 11.50 | 9.080 | 9.700 | 17,990,690 | +0.31(+3.30%) |
Jul 26, 2021 | 9.800 | 10.28 | 9.050 | 9.390 | 2,311,278 | -0.49(-4.96%) |
Jul 23, 2021 | 9.110 | 10.40 | 8.810 | 9.880 | 5,073,754 | +0.82(+9.05%) |
Jul 22, 2021 | 8.790 | 9.400 | 8.230 | 9.060 | 2,934,519 | +0.52(+6.09%) |
Jul 21, 2021 | 8.410 | 9.030 | 8.228 | 8.540 | 1,479,424 | +0.22(+2.64%) |
Jul 20, 2021 | 9.430 | 9.930 | 8.030 | 8.320 | 5,189,162 | -1.60(-16.13%) |
Jul 19, 2021 | 8.200 | 10.20 | 7.900 | 9.920 | 18,777,256 | +2.13(+27.34%) |
Jul 16, 2021 | 7.300 | 7.830 | 7.101 | 7.790 | 965,867 | +0.70(+9.87%) |
Jul 15, 2021 | 7.050 | 7.250 | 7.020 | 7.090 | 369,399 | +0.10(+1.43%) |
Jul 14, 2021 | 7.570 | 7.590 | 6.990 | 6.990 | 683,486 | -0.58(-7.66%) |
Jul 13, 2021 | 7.140 | 7.980 | 7.040 | 7.570 | 2,110,719 | +0.49(+6.92%) |
Jul 12, 2021 | 7.260 | 7.350 | 6.970 | 7.080 | 444,808 | -0.21(-2.88%) |
Jul 09, 2021 | 7.320 | 7.500 | 7.230 | 7.290 | 457,213 | +0.06(+0.83%) |
Jul 08, 2021 | 7.220 | 8.400 | 7.220 | 7.230 | 1,109,455 | -0.04(-0.55%) |
Jul 07, 2021 | 8.160 | 8.280 | 7.260 | 7.270 | 679,047 | -1.04(-12.52%) |
Jul 06, 2021 | 8.130 | 8.340 | 8.110 | 8.310 | 138,243 | +0.11(+1.34%) |
Jul 02, 2021 | 8.500 | 8.500 | 8.130 | 8.200 | 141,844 | -0.32(-3.76%) |
Jul 01, 2021 | 8.600 | 8.690 | 8.410 | 8.520 | 137,342 | -0.05(-0.58%) |
Jun 30, 2021 | 8.700 | 8.701 | 8.375 | 8.570 | 163,350 | -0.03(-0.35%) |
Jun 29, 2021 | 8.710 | 8.880 | 8.400 | 8.600 | 181,971 | -0.11(-1.26%) |
Jun 28, 2021 | 8.500 | 8.970 | 8.460 | 8.710 | 415,846 | +0.33(+3.94%) |
Jun 25, 2021 | 8.220 | 8.470 | 8.220 | 8.380 | 1,677,221 | +0.13(+1.58%) |
Jun 24, 2021 | 7.830 | 8.270 | 7.830 | 8.250 | 260,144 | +0.33(+4.17%) |
Jun 23, 2021 | 7.780 | 7.920 | 7.710 | 7.920 | 192,781 | +0.08(+1.02%) |
Jun 22, 2021 | 7.690 | 7.900 | 7.570 | 7.840 | 203,081 | +0.13(+1.69%) |
Jun 21, 2021 | 7.740 | 7.940 | 7.675 | 7.710 | 256,133 | +0.07(+0.92%) |
Jun 18, 2021 | 7.800 | 7.880 | 7.630 | 7.640 | 313,078 | -0.20(-2.55%) |
Jun 17, 2021 | 7.970 | 8.040 | 7.810 | 7.840 | 256,117 | -0.19(-2.37%) |
Jun 16, 2021 | 8.060 | 8.210 | 7.900 | 8.030 | 227,154 | +0.05(+0.63%) |
Jun 15, 2021 | 8.470 | 8.470 | 7.910 | 7.980 | 263,589 | -0.48(-5.67%) |
Jun 14, 2021 | 8.170 | 8.460 | 8.150 | 8.460 | 173,763 | +0.23(+2.79%) |
Jun 11, 2021 | 8.230 | 8.400 | 8.170 | 8.230 | 120,767 | -0.07(-0.84%) |
Jun 10, 2021 | 8.390 | 8.600 | 8.250 | 8.300 | 184,819 | -0.16(-1.89%) |
Jun 09, 2021 | 8.320 | 8.810 | 8.310 | 8.460 | 336,441 | +0.10(+1.20%) |
Jun 08, 2021 | 8.230 | 8.500 | 8.230 | 8.360 | 177,714 | +0.15(+1.83%) |
Jun 07, 2021 | 8.000 | 8.220 | 8.000 | 8.210 | 203,064 | +0.22(+2.75%) |
Jun 04, 2021 | 8.130 | 8.175 | 7.870 | 7.990 | 180,250 | -0.03(-0.37%) |
Jun 03, 2021 | 7.890 | 8.030 | 7.819 | 8.020 | 183,650 | +0.04(+0.50%) |
Jun 02, 2021 | 7.810 | 8.050 | 7.740 | 7.980 | 329,906 | +0.13(+1.66%) |
Jun 01, 2021 | 8.240 | 8.302 | 7.635 | 7.850 | 494,353 | -0.39(-4.73%) |
May 28, 2021 | 8.280 | 8.440 | 8.200 | 8.240 | 93,412 | -0.10(-1.20%) |
May 27, 2021 | 8.320 | 8.440 | 8.270 | 8.340 | 155,552 | +0.07(+0.85%) |
May 26, 2021 | 8.170 | 8.320 | 8.130 | 8.270 | 133,215 | +0.10(+1.22%) |
May 25, 2021 | 8.320 | 8.435 | 8.150 | 8.170 | 133,443 | -0.15(-1.80%) |
May 24, 2021 | 8.590 | 8.590 | 8.250 | 8.320 | 131,264 | -0.18(-2.12%) |
May 21, 2021 | 8.460 | 8.620 | 8.390 | 8.500 | 166,740 | +0.14(+1.67%) |
May 20, 2021 | 8.300 | 8.600 | 8.180 | 8.360 | 220,553 | +0.06(+0.72%) |
May 19, 2021 | 8.220 | 8.440 | 8.100 | 8.300 | 134,411 | -0.02(-0.24%) |
May 18, 2021 | 8.130 | 8.360 | 8.050 | 8.320 | 215,893 | +0.14(+1.71%) |
May 17, 2021 | 8.200 | 8.380 | 8.070 | 8.180 | 248,283 | +0.00(+0.00%) |
May 14, 2021 | 8.000 | 8.290 | 7.700 | 8.180 | 240,993 | +0.18(+2.25%) |
May 13, 2021 | 8.450 | 8.560 | 7.880 | 8.000 | 445,249 | -0.50(-5.88%) |
May 12, 2021 | 8.760 | 8.800 | 8.460 | 8.500 | 176,721 | -0.19(-2.19%) |
May 11, 2021 | 8.340 | 8.830 | 8.300 | 8.690 | 178,608 | +0.04(+0.46%) |
May 10, 2021 | 8.730 | 8.840 | 8.270 | 8.650 | 294,643 | +0.05(+0.58%) |
May 07, 2021 | 7.940 | 8.770 | 7.790 | 8.600 | 347,974 | +0.71(+9.00%) |
May 06, 2021 | 8.350 | 8.400 | 7.670 | 7.890 | 643,337 | -0.73(-8.47%) |
May 05, 2021 | 8.550 | 8.820 | 8.470 | 8.620 | 234,704 | -0.06(-0.69%) |
May 04, 2021 | 8.820 | 8.820 | 8.420 | 8.680 | 371,556 | -0.19(-2.14%) |
May 03, 2021 | 8.990 | 9.010 | 8.700 | 8.870 | 329,307 | -0.09(-1.00%) |
Apr 30, 2021 | 9.300 | 9.350 | 8.810 | 8.960 | 913,600 | -0.38(-4.07%) |
Apr 29, 2021 | 9.420 | 9.510 | 9.270 | 9.340 | 319,419 | -0.07(-0.74%) |
Apr 28, 2021 | 9.500 | 9.590 | 9.360 | 9.410 | 324,664 | -0.11(-1.16%) |
Apr 27, 2021 | 10.38 | 10.49 | 9.470 | 9.520 | 765,755 | -0.88(-8.46%) |
Apr 26, 2021 | 10.15 | 10.43 | 9.990 | 10.40 | 245,442 | +0.25(+2.46%) |
Apr 23, 2021 | 10.24 | 10.24 | 10.03 | 10.15 | 250,300 | +0.11(+1.10%) |
Apr 22, 2021 | 9.970 | 10.19 | 9.761 | 10.04 | 364,662 | +0.14(+1.41%) |
Apr 21, 2021 | 9.510 | 10.00 | 9.440 | 9.900 | 324,225 | +0.33(+3.45%) |
Apr 20, 2021 | 9.620 | 9.710 | 9.350 | 9.570 | 281,593 | +0.00(+0.00%) |
Apr 19, 2021 | 9.610 | 9.760 | 9.320 | 9.570 | 346,600 | -0.19(-1.95%) |
Apr 16, 2021 | 9.430 | 9.880 | 9.290 | 9.760 | 330,100 | +0.27(+2.85%) |
Apr 15, 2021 | 9.450 | 9.600 | 9.390 | 9.490 | 248,343 | +0.01(+0.11%) |
Apr 14, 2021 | 9.600 | 9.610 | 9.390 | 9.480 | 236,143 | -0.12(-1.25%) |
Apr 13, 2021 | 9.270 | 9.700 | 9.270 | 9.600 | 258,273 | +0.27(+2.89%) |
Apr 12, 2021 | 9.610 | 9.620 | 9.180 | 9.330 | 286,790 | -0.13(-1.37%) |
Apr 09, 2021 | 9.680 | 9.686 | 9.280 | 9.460 | 372,400 | -0.14(-1.46%) |
Apr 08, 2021 | 9.570 | 9.850 | 9.520 | 9.600 | 248,758 | +0.12(+1.27%) |
Apr 07, 2021 | 9.950 | 9.950 | 9.390 | 9.480 | 346,627 | -0.40(-4.05%) |
Apr 06, 2021 | 9.770 | 10.11 | 9.670 | 9.880 | 465,483 | +0.22(+2.28%) |
Apr 05, 2021 | 9.750 | 9.850 | 9.530 | 9.660 | 298,016 | -0.17(-1.73%) |
Apr 01, 2021 | 9.810 | 10.00 | 9.640 | 9.830 | 371,900 | +0.07(+0.72%) |
Mar 31, 2021 | 9.550 | 10.09 | 9.460 | 9.760 | 399,507 | +0.28(+2.95%) |
Mar 30, 2021 | 9.300 | 9.630 | 9.130 | 9.480 | 288,859 | +0.08(+0.85%) |
Mar 29, 2021 | 9.790 | 9.790 | 9.220 | 9.400 | 853,650 | -0.24(-2.49%) |
Mar 26, 2021 | 9.950 | 9.950 | 9.360 | 9.640 | 458,500 | -0.16(-1.63%) |
Mar 25, 2021 | 9.950 | 10.15 | 9.630 | 9.800 | 554,887 | -0.28(-2.78%) |
Mar 24, 2021 | 10.05 | 10.55 | 9.900 | 10.08 | 696,597 | +0.02(+0.20%) |
Mar 23, 2021 | 10.52 | 10.56 | 10.06 | 10.06 | 353,695 | -0.46(-4.37%) |
Mar 22, 2021 | 10.55 | 10.85 | 10.45 | 10.52 | 467,641 | -0.23(-2.14%) |
Mar 19, 2021 | 11.27 | 11.43 | 10.74 | 10.75 | 712,500 | -0.33(-2.98%) |
Mar 18, 2021 | 10.72 | 11.28 | 10.57 | 11.08 | 520,228 | +0.45(+4.23%) |
Mar 17, 2021 | 10.70 | 10.92 | 10.35 | 10.63 | 495,552 | -0.13(-1.21%) |
Mar 16, 2021 | 11.50 | 11.57 | 10.68 | 10.76 | 637,579 | -0.41(-3.67%) |
Mar 15, 2021 | 10.59 | 11.34 | 10.54 | 11.17 | 792,431 | +0.77(+7.40%) |
Mar 12, 2021 | 10.36 | 10.60 | 10.18 | 10.40 | 463,100 | -0.03(-0.29%) |
Mar 11, 2021 | 10.17 | 10.54 | 9.900 | 10.43 | 1,158,707 | +0.25(+2.46%) |
Mar 10, 2021 | 10.40 | 10.60 | 9.950 | 10.18 | 1,562,710 | -0.52(-4.86%) |
Mar 09, 2021 | 11.01 | 11.01 | 9.630 | 10.70 | 3,271,258 | -1.45(-11.93%) |
Mar 08, 2021 | 12.40 | 12.83 | 12.06 | 12.15 | 477,310 | -0.30(-2.41%) |
Mar 05, 2021 | 12.30 | 12.52 | 11.15 | 12.45 | 1,009,400 | +0.01(+0.08%) |
Mar 04, 2021 | 13.20 | 13.20 | 12.02 | 12.44 | 602,403 | -0.48(-3.72%) |
Mar 03, 2021 | 14.12 | 14.22 | 12.70 | 12.92 | 1,261,924 | -1.41(-9.84%) |
Mar 02, 2021 | 14.55 | 14.89 | 14.13 | 14.33 | 415,463 | -0.27(-1.85%) |
Mar 01, 2021 | 14.26 | 14.84 | 14.03 | 14.60 | 534,430 | +0.62(+4.43%) |
Feb 26, 2021 | 14.50 | 14.83 | 13.36 | 13.98 | 638,500 | -0.39(-2.71%) |
Feb 25, 2021 | 15.50 | 15.64 | 14.29 | 14.37 | 624,276 | -1.02(-6.63%) |
Feb 24, 2021 | 14.33 | 15.39 | 14.15 | 15.39 | 884,141 | +1.24(+8.76%) |
Feb 23, 2021 | 14.85 | 14.90 | 13.76 | 14.15 | 701,504 | -0.92(-6.10%) |
Feb 22, 2021 | 15.69 | 15.87 | 14.88 | 15.07 | 653,561 | -0.43(-2.77%) |
Feb 19, 2021 | 16.06 | 16.06 | 15.38 | 15.50 | 699,500 | -0.38(-2.39%) |
Feb 18, 2021 | 16.50 | 16.52 | 15.40 | 15.88 | 651,616 | -0.59(-3.58%) |
Feb 17, 2021 | 16.85 | 17.47 | 16.06 | 16.47 | 808,236 | -0.43(-2.54%) |
Feb 16, 2021 | 18.12 | 18.20 | 16.63 | 16.90 | 1,632,856 | -1.06(-5.90%) |
Feb 12, 2021 | 18.14 | 18.91 | 17.85 | 17.96 | 789,900 | -1.36(-7.04%) |
Feb 11, 2021 | 18.79 | 19.40 | 18.30 | 19.32 | 861,075 | +0.36(+1.90%) |
Feb 10, 2021 | 19.75 | 20.54 | 17.12 | 18.96 | 2,140,423 | -0.58(-2.97%) |
Feb 09, 2021 | 17.14 | 19.93 | 17.04 | 19.54 | 2,264,180 | +2.64(+15.62%) |
Feb 08, 2021 | 16.85 | 16.95 | 16.40 | 16.90 | 589,873 | +0.41(+2.49%) |
Feb 05, 2021 | 16.62 | 17.27 | 15.91 | 16.49 | 942,800 | +0.02(+0.12%) |
Feb 04, 2021 | 16.70 | 16.96 | 16.25 | 16.47 | 835,703 | -0.49(-2.89%) |
Feb 03, 2021 | 14.50 | 16.96 | 14.50 | 16.96 | 2,505,435 | +2.45(+16.88%) |
Feb 02, 2021 | 14.86 | 15.47 | 14.39 | 14.51 | 1,434,785 | -0.34(-2.29%) |
Feb 01, 2021 | 14.51 | 14.89 | 13.89 | 14.85 | 1,009,279 | +0.57(+3.99%) |
Jan 29, 2021 | 14.45 | 14.74 | 13.65 | 14.28 | 1,123,500 | +0.17(+1.20%) |
Jan 28, 2021 | 16.30 | 16.30 | 13.95 | 14.11 | 1,945,059 | -0.89(-5.93%) |
Jan 27, 2021 | 13.74 | 16.16 | 13.40 | 15.00 | 3,407,732 | +1.30(+9.49%) |
Jan 26, 2021 | 13.97 | 13.99 | 13.17 | 13.70 | 1,223,816 | -0.22(-1.58%) |
Jan 25, 2021 | 13.50 | 14.18 | 13.00 | 13.92 | 1,699,423 | +0.61(+4.58%) |
Jan 22, 2021 | 14.60 | 14.64 | 13.00 | 13.31 | 2,756,900 | -0.73(-5.20%) |
Jan 21, 2021 | 13.21 | 14.31 | 12.88 | 14.04 | 2,928,292 | +1.29(+10.12%) |
Jan 20, 2021 | 12.95 | 13.19 | 12.38 | 12.75 | 1,175,291 | -0.11(-0.86%) |
Jan 19, 2021 | 12.84 | 12.90 | 12.51 | 12.86 | 573,423 | +0.36(+2.88%) |
Jan 15, 2021 | 13.24 | 13.24 | 12.27 | 12.50 | 1,009,000 | -0.46(-3.55%) |
Jan 14, 2021 | 12.34 | 13.23 | 12.34 | 12.96 | 1,104,469 | +0.62(+5.02%) |
Jan 13, 2021 | 12.10 | 12.66 | 11.92 | 12.34 | 825,169 | +0.29(+2.41%) |
Jan 12, 2021 | 11.75 | 13.09 | 11.65 | 12.05 | 2,314,494 | +0.42(+3.61%) |
Jan 11, 2021 | 11.80 | 11.97 | 11.61 | 11.63 | 380,843 | -0.28(-2.35%) |
Jan 08, 2021 | 12.06 | 12.25 | 11.76 | 11.91 | 680,200 | -0.24(-1.98%) |
Jan 07, 2021 | 11.98 | 12.25 | 11.76 | 12.15 | 486,929 | +0.18(+1.50%) |
Jan 06, 2021 | 12.17 | 12.20 | 11.57 | 11.97 | 973,042 | -0.15(-1.24%) |
Jan 05, 2021 | 11.70 | 12.24 | 11.43 | 12.12 | 853,201 | +0.42(+3.59%) |
Jan 04, 2021 | 11.21 | 11.71 | 11.18 | 11.70 | 835,034 | +0.55(+4.93%) |
Dec 31, 2020 | 11.15 | 11.15 | 11.15 | 740,314 | -0.14(-1.24%) | |
Dec 30, 2020 | 11.36 | 11.73 | 11.23 | 11.29 | 740,314 | -0.12(-1.05%) |
Dec 29, 2020 | 12.03 | 12.03 | 11.22 | 11.41 | 1,515,451 | -0.64(-5.31%) |
Dec 28, 2020 | 12.16 | 12.31 | 11.80 | 12.05 | 813,714 | -0.20(-1.63%) |
Dec 24, 2020 | 12.51 | 12.65 | 12.12 | 12.25 | 510,400 | -0.37(-2.93%) |
Dec 23, 2020 | 12.68 | 12.88 | 12.41 | 12.62 | 615,433 | +0.02(+0.16%) |
Dec 22, 2020 | 12.42 | 12.66 | 12.22 | 12.60 | 773,979 | +0.15(+1.20%) |
Dec 21, 2020 | 12.80 | 12.80 | 12.28 | 12.45 | 847,409 | -0.02(-0.16%) |
Dec 18, 2020 | 12.13 | 12.47 | 11.93 | 12.47 | 989,800 | +0.45(+3.74%) |
Dec 17, 2020 | 12.03 | 12.23 | 11.94 | 12.02 | 518,564 | +0.02(+0.17%) |
Dec 16, 2020 | 12.22 | 12.53 | 11.91 | 12.00 | 610,165 | -0.33(-2.68%) |
Dec 15, 2020 | 11.98 | 12.35 | 11.85 | 12.33 | 556,774 | +0.21(+1.73%) |
Dec 14, 2020 | 12.01 | 12.20 | 11.70 | 12.12 | 847,153 | +0.02(+0.17%) |
Dec 11, 2020 | 12.30 | 12.54 | 12.10 | 12.10 | 603,300 | -0.19(-1.55%) |
Dec 10, 2020 | 12.20 | 12.42 | 12.07 | 12.29 | 587,491 | -0.06(-0.49%) |
Dec 09, 2020 | 13.05 | 13.08 | 12.03 | 12.35 | 1,529,013 | -0.64(-4.93%) |
Dec 08, 2020 | 12.50 | 13.50 | 12.22 | 12.99 | 2,477,071 | +0.39(+3.10%) |
Dec 07, 2020 | 12.80 | 12.99 | 12.17 | 12.60 | 694,795 | -0.15(-1.18%) |
Dec 04, 2020 | 12.49 | 13.16 | 12.34 | 12.75 | 1,988,800 | +0.44(+3.57%) |
Dec 03, 2020 | 12.28 | 12.48 | 12.15 | 12.31 | 565,095 | -0.06(-0.49%) |
Dec 02, 2020 | 12.41 | 12.54 | 12.09 | 12.37 | 823,582 | -0.23(-1.83%) |
Dec 01, 2020 | 12.56 | 12.62 | 12.12 | 12.60 | 742,631 | -0.04(-0.32%) |
Nov 30, 2020 | 12.00 | 13.00 | 11.91 | 12.64 | 1,527,921 | +0.66(+5.51%) |
Nov 27, 2020 | 12.33 | 12.34 | 11.85 | 11.98 | 559,200 | -0.20(-1.64%) |
Nov 25, 2020 | 11.82 | 12.23 | 11.75 | 12.18 | 747,100 | +0.41(+3.48%) |
Nov 24, 2020 | 12.05 | 12.15 | 11.66 | 11.77 | 1,304,199 | -0.67(-5.39%) |
Nov 23, 2020 | 12.60 | 12.64 | 11.91 | 12.44 | 1,391,251 | -0.22(-1.74%) |
Nov 20, 2020 | 12.74 | 13.24 | 12.55 | 12.66 | 1,596,100 | +0.21(+1.69%) |
Nov 19, 2020 | 12.36 | 12.64 | 12.16 | 12.45 | 1,116,596 | +0.12(+0.97%) |
Nov 18, 2020 | 12.50 | 12.59 | 11.96 | 12.33 | 1,627,503 | -0.30(-2.38%) |
Nov 17, 2020 | 12.73 | 12.91 | 12.36 | 12.63 | 584,381 | -0.26(-2.02%) |
Nov 16, 2020 | 12.56 | 13.00 | 11.90 | 12.89 | 2,141,331 | -0.52(-3.88%) |
Nov 13, 2020 | 13.88 | 14.08 | 13.15 | 13.41 | 1,372,000 | -0.46(-3.32%) |
Nov 12, 2020 | 12.71 | 14.29 | 12.38 | 13.87 | 2,897,636 | +0.98(+7.60%) |
Nov 11, 2020 | 11.81 | 12.95 | 11.66 | 12.89 | 2,200,561 | +1.50(+13.17%) |
Nov 10, 2020 | 12.17 | 12.29 | 11.10 | 11.39 | 1,283,261 | -0.11(-0.96%) |
Nov 09, 2020 | 12.77 | 13.20 | 10.54 | 11.50 | 3,966,090 | -3.60(-23.84%) |
Nov 06, 2020 | 15.16 | 15.49 | 14.80 | 15.10 | 1,091,200 | -0.38(-2.45%) |
Nov 05, 2020 | 15.44 | 15.97 | 14.41 | 15.48 | 2,944,478 | +0.82(+5.59%) |
Nov 04, 2020 | 15.14 | 15.26 | 14.50 | 14.66 | 1,299,852 | -0.26(-1.74%) |
Nov 03, 2020 | 15.45 | 15.53 | 14.74 | 14.92 | 1,288,388 | -0.34(-2.23%) |
Nov 02, 2020 | 14.30 | 15.50 | 14.22 | 15.26 | 2,134,591 | +1.07(+7.54%) |
Oct 30, 2020 | 15.31 | 15.39 | 14.12 | 14.19 | 1,335,100 | -1.12(-7.32%) |
Oct 29, 2020 | 15.32 | 15.80 | 15.07 | 15.31 | 1,016,737 | +0.26(+1.73%) |
Oct 28, 2020 | 14.42 | 15.44 | 14.08 | 15.05 | 1,911,702 | +0.70(+4.88%) |
Oct 27, 2020 | 14.85 | 14.96 | 14.15 | 14.35 | 1,022,154 | -0.25(-1.71%) |
Oct 26, 2020 | 15.35 | 16.06 | 14.52 | 14.60 | 1,543,716 | -0.42(-2.80%) |
Oct 23, 2020 | 14.50 | 15.14 | 14.50 | 15.02 | 510,100 | +0.35(+2.39%) |
Oct 22, 2020 | 15.05 | 15.18 | 14.15 | 14.67 | 867,002 | -0.25(-1.68%) |
Oct 21, 2020 | 15.78 | 15.90 | 14.92 | 14.92 | 682,058 | -0.69(-4.42%) |
Oct 20, 2020 | 15.99 | 16.00 | 15.11 | 15.61 | 989,136 | +0.09(+0.58%) |
Oct 19, 2020 | 14.85 | 16.36 | 14.75 | 15.52 | 2,330,041 | +0.95(+6.52%) |
Oct 16, 2020 | 14.60 | 14.71 | 14.12 | 14.57 | 896,900 | +0.22(+1.53%) |
Oct 15, 2020 | 14.70 | 14.75 | 14.03 | 14.35 | 871,645 | -0.15(-1.03%) |
Oct 14, 2020 | 15.25 | 15.25 | 14.45 | 14.50 | 750,848 | -0.35(-2.36%) |
Oct 13, 2020 | 14.60 | 15.20 | 14.60 | 14.85 | 876,197 | +0.17(+1.16%) |
Oct 12, 2020 | 15.40 | 15.48 | 14.68 | 14.68 | 888,399 | -0.41(-2.72%) |
Oct 09, 2020 | 15.77 | 15.77 | 15.08 | 15.09 | 713,100 | -0.38(-2.46%) |
Oct 08, 2020 | 15.95 | 15.95 | 15.31 | 15.47 | 652,486 | -0.35(-2.21%) |
Oct 07, 2020 | 15.85 | 15.99 | 15.46 | 15.82 | 710,446 | +0.33(+2.13%) |
Oct 06, 2020 | 16.85 | 16.90 | 15.40 | 15.49 | 898,256 | -0.90(-5.49%) |
Oct 05, 2020 | 16.03 | 17.08 | 16.03 | 16.39 | 1,415,739 | +0.36(+2.25%) |
Oct 02, 2020 | 16.50 | 16.73 | 15.62 | 16.03 | 2,575,000 | +0.76(+4.98%) |
Oct 01, 2020 | 14.89 | 15.35 | 14.78 | 15.27 | 671,258 | +0.49(+3.32%) |
Sep 30, 2020 | 14.52 | 15.25 | 14.52 | 14.78 | 852,104 | +0.00(+0.00%) |
Sep 29, 2020 | 13.78 | 15.03 | 13.78 | 14.78 | 1,136,940 | +0.66(+4.67%) |
Sep 28, 2020 | 14.30 | 14.38 | 13.71 | 14.12 | 728,786 | -0.05(-0.35%) |
Sep 25, 2020 | 13.80 | 14.38 | 13.74 | 14.17 | 634,300 | +0.53(+3.89%) |
Sep 24, 2020 | 14.31 | 14.50 | 13.56 | 13.64 | 833,388 | -0.32(-2.29%) |
Sep 23, 2020 | 15.67 | 15.69 | 13.75 | 13.96 | 1,363,000 | -1.56(-10.05%) |
Sep 22, 2020 | 14.49 | 15.95 | 14.14 | 15.52 | 2,883,162 | +1.72(+12.46%) |
Sep 21, 2020 | 14.50 | 14.64 | 13.33 | 13.80 | 879,268 | -0.37(-2.61%) |
Sep 18, 2020 | 14.28 | 14.65 | 14.09 | 14.17 | 941,500 | +0.09(+0.64%) |
Sep 17, 2020 | 13.85 | 14.22 | 13.56 | 14.08 | 667,181 | +0.01(+0.07%) |
Sep 16, 2020 | 14.35 | 14.75 | 13.93 | 14.07 | 1,368,699 | -0.40(-2.76%) |
Sep 15, 2020 | 14.80 | 14.82 | 14.26 | 14.47 | 505,229 | -0.08(-0.55%) |
Sep 14, 2020 | 14.81 | 14.84 | 14.05 | 14.55 | 712,754 | +0.50(+3.56%) |
Sep 11, 2020 | 12.95 | 14.65 | 12.93 | 14.05 | 1,879,100 | +1.07(+8.24%) |
Sep 10, 2020 | 12.80 | 13.29 | 12.56 | 12.98 | 1,157,431 | +0.19(+1.49%) |
Sep 09, 2020 | 13.27 | 13.32 | 12.52 | 12.79 | 1,251,259 | -0.34(-2.59%) |
Sep 08, 2020 | 12.40 | 13.75 | 12.11 | 13.13 | 1,696,531 | +0.47(+3.71%) |
Sep 04, 2020 | 13.25 | 13.30 | 11.88 | 12.66 | 1,502,900 | -0.49(-3.73%) |
Sep 03, 2020 | 13.48 | 13.54 | 12.76 | 13.15 | 1,288,798 | -0.28(-2.08%) |
Sep 02, 2020 | 13.55 | 13.84 | 12.75 | 13.43 | 1,188,497 | -0.16(-1.18%) |