Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.900 | 6.980 | 6.601 | 6.910 | 47,142 | -0.01(-0.17%) |
Nov 29, 2021 | 7.214 | 7.700 | 6.840 | 6.922 | 27,243 | -0.31(-4.25%) |
Nov 26, 2021 | 7.429 | 7.500 | 7.002 | 7.229 | 19,896 | -0.27(-3.61%) |
Nov 24, 2021 | 7.400 | 7.798 | 7.200 | 7.500 | 22,138 | +0.26(+3.59%) |
Nov 23, 2021 | 7.500 | 7.958 | 7.200 | 7.240 | 40,594 | -0.44(-5.72%) |
Nov 22, 2021 | 7.500 | 7.778 | 6.946 | 7.679 | 71,552 | +0.13(+1.71%) |
Nov 19, 2021 | 8.000 | 8.200 | 7.520 | 7.550 | 40,071 | -0.36(-4.55%) |
Nov 18, 2021 | 8.300 | 8.000 | 7.750 | 7.910 | 36,840 | -0.49(-5.83%) |
Nov 17, 2021 | 7.900 | 8.421 | 7.900 | 8.400 | 48,392 | +0.39(+4.87%) |
Nov 16, 2021 | 8.400 | 8.772 | 7.900 | 8.010 | 60,214 | -0.42(-5.02%) |
Nov 15, 2021 | 8.750 | 8.798 | 8.320 | 8.433 | 37,792 | -0.23(-2.61%) |
Nov 12, 2021 | 8.605 | 8.770 | 8.605 | 8.659 | 8,536 | +0.02(+0.17%) |
Nov 11, 2021 | 8.800 | 8.930 | 8.560 | 8.644 | 32,127 | -0.03(-0.30%) |
Nov 10, 2021 | 9.234 | 8.670 | 53,296 | -0.46(-5.05%) | ||
Nov 09, 2021 | 9.300 | 9.400 | 9.100 | 9.131 | 41,365 | -0.30(-3.16%) |
Nov 08, 2021 | 9.700 | 9.700 | 9.200 | 9.429 | 27,552 | +0.06(+0.68%) |
Nov 05, 2021 | 10.10 | 10.30 | 9.100 | 9.365 | 65,716 | -0.83(-8.19%) |
Nov 04, 2021 | 9.745 | 10.20 | 9.500 | 10.20 | 36,422 | +0.60(+6.25%) |
Nov 03, 2021 | 9.500 | 9.600 | 9.200 | 9.600 | 16,678 | +0.20(+2.08%) |
Nov 02, 2021 | 9.000 | 9.465 | 9.005 | 9.404 | 20,272 | +0.30(+3.33%) |
Nov 01, 2021 | 8.570 | 9.400 | 8.700 | 9.101 | 35,585 | +0.48(+5.57%) |
Oct 29, 2021 | 8.815 | 9.057 | 8.505 | 8.621 | 55,728 | -0.10(-1.17%) |
Oct 28, 2021 | 8.600 | 8.845 | 8.600 | 8.723 | 12,835 | +0.19(+2.26%) |
Oct 27, 2021 | 8.700 | 8.845 | 8.511 | 8.530 | 20,369 | -0.32(-3.56%) |
Oct 26, 2021 | 8.515 | 8.845 | 18,572 | +0.17(+1.99%) | ||
Oct 25, 2021 | 9.000 | 9.000 | 8.600 | 8.672 | 20,361 | -0.32(-3.59%) |
Oct 22, 2021 | 9.115 | 9.199 | 8.733 | 8.995 | 32,204 | -0.21(-2.24%) |
Oct 21, 2021 | 9.400 | 9.548 | 9.154 | 9.201 | 12,136 | -0.10(-1.05%) |
Oct 20, 2021 | 9.185 | 9.558 | 8.968 | 9.299 | 23,142 | +0.19(+2.12%) |
Oct 19, 2021 | 8.875 | 9.106 | 8.715 | 9.106 | 23,734 | +0.01(+0.08%) |
Oct 18, 2021 | 9.000 | 9.199 | 8.795 | 9.099 | 13,795 | -0.07(-0.79%) |
Oct 15, 2021 | 9.110 | 9.829 | 9.100 | 9.171 | 29,435 | +0.06(+0.67%) |
Oct 14, 2021 | 9.200 | 9.250 | 9.000 | 9.110 | 10,145 | -0.04(-0.44%) |
Oct 13, 2021 | 9.100 | 9.250 | 8.868 | 9.150 | 17,717 | -0.03(-0.35%) |
Oct 12, 2021 | 8.600 | 9.800 | 8.500 | 9.182 | 41,020 | +0.74(+8.74%) |
Oct 11, 2021 | 8.464 | 8.570 | 8.280 | 8.444 | 34,385 | -0.05(-0.59%) |
Oct 08, 2021 | 8.690 | 8.777 | 8.300 | 8.494 | 44,073 | -0.05(-0.60%) |
Oct 07, 2021 | 8.600 | 8.680 | 8.400 | 8.545 | 35,651 | +0.02(+0.22%) |
Oct 06, 2021 | 8.700 | 8.799 | 8.450 | 8.526 | 18,411 | -0.09(-1.08%) |
Oct 05, 2021 | 8.600 | 8.800 | 8.512 | 8.619 | 20,891 | -0.03(-0.36%) |
Oct 04, 2021 | 9.094 | 9.231 | 8.609 | 8.650 | 27,959 | -0.44(-4.88%) |
Oct 01, 2021 | 9.061 | 9.200 | 8.873 | 9.094 | 44,325 | -0.16(-1.69%) |
Sep 30, 2021 | 9.120 | 9.300 | 9.059 | 9.250 | 20,591 | +0.11(+1.25%) |
Sep 29, 2021 | 9.681 | 9.712 | 9.010 | 9.136 | 28,234 | -0.46(-4.83%) |
Sep 28, 2021 | 9.900 | 9.914 | 9.600 | 9.600 | 20,146 | -0.29(-2.93%) |
Sep 27, 2021 | 10.00 | 10.00 | 9.780 | 9.890 | 12,081 | +0.12(+1.18%) |
Sep 24, 2021 | 9.701 | 10.09 | 9.700 | 9.775 | 32,035 | -0.03(-0.26%) |
Sep 23, 2021 | 9.600 | 9.830 | 9.600 | 9.800 | 35,262 | -0.02(-0.19%) |
Sep 22, 2021 | 9.800 | 10.00 | 9.680 | 9.819 | 37,418 | +0.22(+2.26%) |
Sep 21, 2021 | 9.765 | 9.850 | 9.601 | 9.602 | 18,525 | -0.05(-0.50%) |
Sep 20, 2021 | 9.800 | 10.10 | 9.600 | 9.650 | 40,003 | -0.45(-4.46%) |
Sep 17, 2021 | 9.750 | 10.20 | 9.715 | 10.10 | 30,186 | +0.20(+2.01%) |
Sep 16, 2021 | 9.865 | 10.10 | 9.650 | 9.901 | 20,899 | +0.10(+1.03%) |
Sep 15, 2021 | 10.50 | 10.50 | 9.700 | 9.800 | 53,461 | -0.60(-5.77%) |
Sep 14, 2021 | 10.40 | 10.50 | 10.10 | 10.40 | 33,015 | +0.20(+1.96%) |
Sep 13, 2021 | 10.50 | 10.50 | 10.10 | 10.20 | 30,195 | -0.20(-1.92%) |
Sep 10, 2021 | 10.20 | 10.50 | 10.00 | 10.40 | 64,862 | +0.30(+2.97%) |
Sep 09, 2021 | 10.20 | 10.20 | 9.929 | 10.10 | 41,533 | +0.00(+0.00%) |
Sep 08, 2021 | 10.50 | 10.55 | 9.555 | 10.10 | 83,385 | -0.30(-2.88%) |
Sep 07, 2021 | 10.40 | 10.65 | 10.20 | 10.40 | 148,782 | +0.10(+0.97%) |
Sep 03, 2021 | 10.40 | 10.50 | 10.20 | 10.30 | 43,377 | +0.00(+0.00%) |
Sep 02, 2021 | 10.40 | 10.90 | 10.20 | 10.30 | 49,914 | -0.30(-2.83%) |
Sep 01, 2021 | 10.20 | 10.60 | 10.10 | 10.60 | 92,908 | +0.40(+3.92%) |
Aug 31, 2021 | 9.500 | 10.20 | 9.500 | 10.20 | 57,657 | +0.70(+7.37%) |
Aug 30, 2021 | 9.611 | 9.800 | 9.500 | 9.500 | 18,613 | -0.23(-2.40%) |
Aug 27, 2021 | 9.716 | 9.950 | 9.320 | 9.734 | 49,899 | +0.06(+0.67%) |
Aug 26, 2021 | 9.700 | 9.859 | 9.401 | 9.669 | 22,634 | -0.01(-0.07%) |
Aug 25, 2021 | 9.300 | 9.900 | 9.200 | 9.676 | 37,851 | +0.25(+2.63%) |
Aug 24, 2021 | 8.800 | 9.600 | 8.800 | 9.428 | 89,669 | +0.62(+7.03%) |
Aug 23, 2021 | 8.200 | 8.980 | 8.171 | 8.809 | 111,423 | +0.63(+7.65%) |
Aug 20, 2021 | 8.400 | 8.600 | 8.100 | 8.183 | 144,501 | -0.05(-0.63%) |
Aug 19, 2021 | 8.400 | 8.700 | 8.160 | 8.235 | 128,226 | -0.48(-5.51%) |
Aug 18, 2021 | 8.752 | 8.937 | 8.500 | 8.715 | 143,608 | -0.07(-0.79%) |
Aug 17, 2021 | 8.700 | 9.146 | 8.528 | 8.784 | 65,610 | -0.18(-2.02%) |
Aug 16, 2021 | 8.700 | 9.300 | 8.501 | 8.965 | 167,274 | +0.29(+3.38%) |
Aug 13, 2021 | 8.600 | 8.799 | 8.401 | 8.672 | 94,942 | +0.05(+0.61%) |
Aug 12, 2021 | 9.200 | 9.249 | 8.402 | 8.619 | 175,673 | -0.33(-3.70%) |
Aug 11, 2021 | 9.700 | 9.899 | 8.802 | 8.950 | 188,515 | -0.80(-8.21%) |
Aug 10, 2021 | 10.20 | 10.40 | 9.611 | 9.750 | 130,619 | -0.35(-3.47%) |
Aug 09, 2021 | 10.20 | 10.60 | 10.10 | 10.10 | 94,345 | -0.20(-1.94%) |
Aug 06, 2021 | 10.20 | 10.40 | 10.20 | 10.30 | 56,821 | +0.10(+0.98%) |
Aug 05, 2021 | 10.30 | 10.60 | 10.20 | 10.20 | 107,414 | -0.10(-0.97%) |
Aug 04, 2021 | 10.30 | 10.54 | 10.10 | 10.30 | 116,496 | -0.20(-1.90%) |
Aug 03, 2021 | 10.70 | 10.80 | 10.30 | 10.50 | 46,686 | -0.10(-0.94%) |
Aug 02, 2021 | 10.80 | 11.00 | 10.50 | 10.60 | 73,156 | -0.30(-2.75%) |
Jul 30, 2021 | 11.40 | 11.40 | 10.70 | 10.90 | 24,382 | -0.40(-3.54%) |
Jul 29, 2021 | 11.20 | 11.40 | 11.00 | 11.30 | 39,276 | +0.10(+0.89%) |
Jul 28, 2021 | 10.80 | 11.45 | 10.70 | 11.20 | 54,895 | +0.40(+3.70%) |
Jul 27, 2021 | 10.80 | 10.95 | 10.50 | 10.80 | 44,395 | -0.10(-0.92%) |
Jul 26, 2021 | 11.40 | 11.40 | 10.90 | 10.90 | 60,508 | -0.30(-2.68%) |
Jul 23, 2021 | 11.00 | 11.48 | 10.82 | 11.20 | 69,300 | +0.30(+2.75%) |
Jul 22, 2021 | 11.10 | 11.40 | 10.80 | 10.90 | 60,126 | -0.40(-3.54%) |
Jul 21, 2021 | 10.40 | 11.50 | 10.20 | 11.30 | 93,882 | +1.10(+10.78%) |
Jul 20, 2021 | 10.40 | 10.80 | 10.20 | 10.20 | 120,396 | -0.30(-2.86%) |
Jul 19, 2021 | 10.50 | 10.90 | 10.20 | 10.50 | 146,520 | -0.40(-3.67%) |
Jul 16, 2021 | 10.20 | 11.20 | 10.20 | 10.90 | 68,631 | +0.40(+3.81%) |
Jul 15, 2021 | 10.70 | 11.00 | 10.20 | 10.50 | 218,269 | -0.40(-3.67%) |
Jul 14, 2021 | 11.50 | 11.50 | 10.70 | 10.90 | 134,210 | -0.20(-1.80%) |
Jul 13, 2021 | 11.20 | 11.60 | 10.90 | 11.10 | 173,187 | -0.40(-3.48%) |
Jul 12, 2021 | 12.00 | 12.20 | 11.10 | 11.50 | 291,490 | -0.20(-1.71%) |
Jul 09, 2021 | 11.10 | 11.70 | 10.90 | 11.70 | 117,084 | +0.60(+5.41%) |
Jul 08, 2021 | 11.10 | 11.30 | 10.80 | 11.10 | 200,162 | -0.20(-1.77%) |
Jul 07, 2021 | 11.50 | 11.70 | 11.00 | 11.30 | 165,405 | -0.40(-3.42%) |
Jul 06, 2021 | 12.50 | 12.50 | 11.60 | 11.70 | 114,500 | -0.70(-5.65%) |
Jul 02, 2021 | 12.20 | 13.10 | 11.70 | 12.40 | 256,435 | +0.70(+5.98%) |
Jul 01, 2021 | 12.00 | 12.10 | 11.70 | 11.70 | 45,593 | -0.20(-1.68%) |
Jun 30, 2021 | 12.30 | 12.40 | 11.70 | 11.90 | 73,236 | -0.60(-4.80%) |
Jun 29, 2021 | 13.20 | 13.20 | 12.30 | 12.50 | 39,275 | -0.50(-3.85%) |
Jun 28, 2021 | 12.60 | 13.20 | 12.50 | 13.00 | 62,186 | +0.30(+2.36%) |
Jun 25, 2021 | 12.00 | 12.70 | 12.00 | 12.70 | 127,219 | +0.40(+3.25%) |
Jun 24, 2021 | 12.20 | 12.50 | 12.10 | 12.30 | 66,345 | +0.10(+0.82%) |
Jun 23, 2021 | 12.50 | 12.50 | 12.00 | 12.20 | 99,002 | +0.40(+3.39%) |
Jun 22, 2021 | 12.50 | 12.65 | 11.70 | 11.80 | 89,115 | -0.60(-4.84%) |
Jun 21, 2021 | 12.60 | 13.00 | 12.40 | 12.40 | 82,717 | -0.30(-2.36%) |
Jun 18, 2021 | 13.10 | 13.30 | 12.70 | 12.70 | 54,507 | -0.40(-3.05%) |
Jun 17, 2021 | 12.60 | 13.40 | 12.60 | 13.10 | 58,680 | +0.40(+3.15%) |
Jun 16, 2021 | 13.00 | 13.30 | 12.70 | 12.70 | 94,510 | -0.40(-3.05%) |
Jun 15, 2021 | 13.40 | 13.60 | 13.10 | 13.10 | 78,972 | -0.60(-4.38%) |
Jun 14, 2021 | 14.10 | 14.25 | 13.30 | 13.70 | 93,051 | -0.40(-2.84%) |
Jun 11, 2021 | 14.70 | 14.74 | 14.00 | 14.10 | 77,134 | -0.50(-3.42%) |
Jun 10, 2021 | 14.80 | 14.80 | 14.15 | 14.60 | 60,747 | -0.30(-2.01%) |
Jun 09, 2021 | 15.20 | 15.50 | 14.90 | 14.90 | 56,913 | -0.30(-1.97%) |
Jun 08, 2021 | 15.10 | 15.70 | 14.90 | 15.20 | 74,152 | +0.00(+0.00%) |
Jun 07, 2021 | 15.50 | 15.80 | 15.00 | 15.20 | 72,720 | -0.30(-1.94%) |
Jun 04, 2021 | 18.20 | 18.30 | 15.10 | 15.50 | 232,823 | -2.70(-14.84%) |
Jun 03, 2021 | 16.50 | 18.40 | 16.30 | 18.20 | 99,144 | +1.50(+8.98%) |
Jun 02, 2021 | 16.80 | 17.00 | 16.30 | 16.70 | 37,293 | +0.50(+3.09%) |
Jun 01, 2021 | 16.50 | 17.00 | 16.10 | 16.20 | 51,191 | -0.20(-1.22%) |
May 28, 2021 | 16.10 | 16.60 | 15.90 | 16.40 | 38,263 | +0.50(+3.14%) |
May 27, 2021 | 15.40 | 16.50 | 15.40 | 15.90 | 37,786 | +0.30(+1.92%) |
May 26, 2021 | 16.00 | 16.00 | 15.30 | 15.60 | 23,709 | -0.10(-0.64%) |
May 25, 2021 | 15.60 | 15.90 | 14.90 | 15.70 | 28,252 | +0.60(+3.97%) |
May 24, 2021 | 14.70 | 15.40 | 14.30 | 15.10 | 26,696 | +0.40(+2.72%) |
May 21, 2021 | 14.50 | 15.20 | 14.30 | 14.70 | 12,922 | +0.30(+2.08%) |
May 20, 2021 | 15.00 | 15.00 | 14.30 | 14.40 | 18,607 | -0.10(-0.69%) |
May 19, 2021 | 14.00 | 14.80 | 13.80 | 14.50 | 29,461 | -0.50(-3.33%) |
May 18, 2021 | 13.20 | 15.40 | 13.10 | 15.00 | 67,644 | +2.10(+16.28%) |
May 17, 2021 | 13.00 | 13.30 | 12.90 | 12.90 | 30,486 | +0.00(+0.00%) |
May 14, 2021 | 13.10 | 13.40 | 12.60 | 12.90 | 37,318 | +0.40(+3.20%) |
May 13, 2021 | 13.10 | 13.60 | 12.30 | 12.50 | 31,559 | -0.60(-4.58%) |
May 12, 2021 | 13.30 | 13.80 | 13.00 | 13.10 | 23,479 | -0.10(-0.76%) |
May 11, 2021 | 12.50 | 13.60 | 12.40 | 13.20 | 38,565 | +0.00(+0.00%) |
May 10, 2021 | 13.80 | 13.90 | 13.00 | 13.20 | 43,071 | -0.40(-2.94%) |
May 07, 2021 | 13.70 | 14.10 | 13.40 | 13.60 | 27,005 | +0.00(+0.00%) |
May 06, 2021 | 14.50 | 14.70 | 13.60 | 13.60 | 47,186 | -1.00(-6.85%) |
May 05, 2021 | 15.10 | 15.50 | 14.60 | 14.60 | 33,226 | -0.60(-3.95%) |
May 04, 2021 | 16.60 | 16.60 | 15.00 | 15.20 | 60,912 | -1.40(-8.43%) |
May 03, 2021 | 16.00 | 16.80 | 15.50 | 16.60 | 64,673 | +0.80(+5.06%) |
Apr 30, 2021 | 15.40 | 15.95 | 15.20 | 15.80 | 42,080 | +0.30(+1.94%) |
Apr 29, 2021 | 15.90 | 15.90 | 15.10 | 15.50 | 31,528 | -0.20(-1.27%) |
Apr 28, 2021 | 15.80 | 16.20 | 15.20 | 15.70 | 36,229 | +0.00(+0.00%) |
Apr 27, 2021 | 16.60 | 16.80 | 15.40 | 15.70 | 44,389 | -0.20(-1.26%) |
Apr 26, 2021 | 16.40 | 16.40 | 15.40 | 15.90 | 52,788 | +0.00(+0.00%) |
Apr 23, 2021 | 15.10 | 15.90 | 14.62 | 15.90 | 29,500 | +1.00(+6.71%) |
Apr 22, 2021 | 14.60 | 15.40 | 14.50 | 14.90 | 29,829 | +0.10(+0.68%) |
Apr 21, 2021 | 13.80 | 15.00 | 13.50 | 14.80 | 43,547 | +1.10(+8.03%) |
Apr 20, 2021 | 14.00 | 14.30 | 13.50 | 13.70 | 23,694 | -0.50(-3.52%) |
Apr 19, 2021 | 14.00 | 14.50 | 13.50 | 14.20 | 64,566 | +0.00(+0.00%) |
Apr 16, 2021 | 14.00 | 14.50 | 13.70 | 14.20 | 42,880 | +0.20(+1.43%) |
Apr 15, 2021 | 14.60 | 15.10 | 14.00 | 14.00 | 43,204 | -0.90(-6.04%) |
Apr 14, 2021 | 14.00 | 14.90 | 13.90 | 14.90 | 36,467 | +0.90(+6.43%) |
Apr 13, 2021 | 14.30 | 14.40 | 13.70 | 14.00 | 45,561 | +0.10(+0.72%) |
Apr 12, 2021 | 14.50 | 14.80 | 13.90 | 13.90 | 73,864 | -0.90(-6.08%) |
Apr 09, 2021 | 15.40 | 15.50 | 14.50 | 14.80 | 91,150 | -0.60(-3.90%) |
Apr 08, 2021 | 15.60 | 15.70 | 15.00 | 15.40 | 54,322 | -0.20(-1.28%) |
Apr 07, 2021 | 15.40 | 16.00 | 15.20 | 15.60 | 45,164 | +0.20(+1.30%) |
Apr 06, 2021 | 15.70 | 16.20 | 15.30 | 15.40 | 74,139 | -0.60(-3.75%) |
Apr 05, 2021 | 17.30 | 17.30 | 15.63 | 16.00 | 96,487 | -1.00(-5.88%) |
Apr 01, 2021 | 16.40 | 17.20 | 16.20 | 17.00 | 67,010 | +0.90(+5.59%) |
Mar 31, 2021 | 16.00 | 16.30 | 15.70 | 16.10 | 100,512 | +0.70(+4.55%) |
Mar 30, 2021 | 15.30 | 15.50 | 14.60 | 15.40 | 92,088 | +0.20(+1.32%) |
Mar 29, 2021 | 16.70 | 16.80 | 15.20 | 15.20 | 98,366 | -1.50(-8.98%) |
Mar 26, 2021 | 16.90 | 17.20 | 16.20 | 16.70 | 79,540 | +0.20(+1.21%) |
Mar 25, 2021 | 16.20 | 16.70 | 15.80 | 16.50 | 114,075 | -0.10(-0.60%) |
Mar 24, 2021 | 17.80 | 18.00 | 16.40 | 16.60 | 120,290 | -0.80(-4.60%) |
Mar 23, 2021 | 18.40 | 18.70 | 17.30 | 17.40 | 138,308 | -1.30(-6.95%) |
Mar 22, 2021 | 18.80 | 19.10 | 18.00 | 18.70 | 116,278 | -0.10(-0.53%) |
Mar 19, 2021 | 20.00 | 20.40 | 18.70 | 18.80 | 209,130 | -0.40(-2.08%) |
Mar 18, 2021 | 20.00 | 20.90 | 18.90 | 19.20 | 132,596 | -0.90(-4.48%) |
Mar 17, 2021 | 19.10 | 20.50 | 18.60 | 20.10 | 147,177 | +0.50(+2.55%) |
Mar 16, 2021 | 20.40 | 21.20 | 19.10 | 19.60 | 396,217 | +0.40(+2.08%) |
Mar 15, 2021 | 19.50 | 19.80 | 18.70 | 19.20 | 110,168 | -0.30(-1.54%) |
Mar 12, 2021 | 19.00 | 19.70 | 18.35 | 19.50 | 90,930 | +0.40(+2.09%) |
Mar 11, 2021 | 18.00 | 19.20 | 17.50 | 19.10 | 90,459 | +1.50(+8.52%) |
Mar 10, 2021 | 18.50 | 18.70 | 17.40 | 17.60 | 76,495 | -0.60(-3.30%) |
Mar 09, 2021 | 17.70 | 18.50 | 17.50 | 18.20 | 93,111 | +0.90(+5.20%) |
Mar 08, 2021 | 17.80 | 18.70 | 16.70 | 17.30 | 117,343 | +0.00(+0.00%) |
Mar 05, 2021 | 16.90 | 17.85 | 15.80 | 17.30 | 161,390 | -0.10(-0.57%) |
Mar 04, 2021 | 18.40 | 18.60 | 16.60 | 17.40 | 166,919 | -1.20(-6.45%) |
Mar 03, 2021 | 20.50 | 20.50 | 18.30 | 18.60 | 136,855 | -1.50(-7.46%) |
Mar 02, 2021 | 19.50 | 20.10 | 19.00 | 20.10 | 147,162 | +1.00(+5.24%) |
Mar 01, 2021 | 19.60 | 19.80 | 18.80 | 19.10 | 95,308 | +0.50(+2.69%) |
Feb 26, 2021 | 19.30 | 19.70 | 18.00 | 18.60 | 157,560 | -1.10(-5.58%) |
Feb 25, 2021 | 20.50 | 21.00 | 19.00 | 19.70 | 169,290 | -0.80(-3.90%) |
Feb 24, 2021 | 20.40 | 22.20 | 20.20 | 20.50 | 198,260 | -0.90(-4.21%) |
Feb 23, 2021 | 21.40 | 22.40 | 18.90 | 21.40 | 472,168 | -1.10(-4.89%) |
Feb 22, 2021 | 24.20 | 24.80 | 22.30 | 22.50 | 184,759 | -2.50(-10.00%) |
Feb 19, 2021 | 26.70 | 26.70 | 24.10 | 25.00 | 731,780 | +0.40(+1.63%) |
Feb 18, 2021 | 23.00 | 25.80 | 22.50 | 24.60 | 440,571 | +1.40(+6.03%) |
Feb 17, 2021 | 24.10 | 24.20 | 21.60 | 23.20 | 232,726 | -0.80(-3.33%) |
Feb 16, 2021 | 26.20 | 26.50 | 23.70 | 24.00 | 232,865 | -1.00(-4.00%) |
Feb 12, 2021 | 25.00 | 25.60 | 23.10 | 25.00 | 365,060 | +0.20(+0.81%) |
Feb 11, 2021 | 23.50 | 29.80 | 22.30 | 24.80 | 577,790 | +1.80(+7.83%) |
Feb 10, 2021 | 23.80 | 24.30 | 21.30 | 23.00 | 199,297 | -0.40(-1.71%) |
Feb 09, 2021 | 24.40 | 24.60 | 22.60 | 23.40 | 178,945 | -0.90(-3.70%) |
Feb 08, 2021 | 22.40 | 24.40 | 22.20 | 24.30 | 254,235 | +2.20(+9.95%) |
Feb 05, 2021 | 21.10 | 22.10 | 20.80 | 22.10 | 149,360 | +1.30(+6.25%) |
Feb 04, 2021 | 21.50 | 22.50 | 20.60 | 20.80 | 257,293 | -0.40(-1.89%) |
Feb 03, 2021 | 20.70 | 21.50 | 20.60 | 21.20 | 186,749 | +0.30(+1.44%) |
Feb 02, 2021 | 20.00 | 21.00 | 19.40 | 20.90 | 211,081 | +1.00(+5.03%) |
Feb 01, 2021 | 19.90 | 20.00 | 18.80 | 19.90 | 218,356 | +0.90(+4.74%) |
Jan 29, 2021 | 19.40 | 19.90 | 18.70 | 19.00 | 254,140 | +1.20(+6.74%) |
Jan 28, 2021 | 18.50 | 18.80 | 16.50 | 17.80 | 293,069 | -1.20(-6.32%) |
Jan 27, 2021 | 18.50 | 19.30 | 17.80 | 19.00 | 233,426 | +0.40(+2.15%) |
Jan 26, 2021 | 19.20 | 19.30 | 18.20 | 18.60 | 180,254 | -0.50(-2.62%) |
Jan 25, 2021 | 19.40 | 19.60 | 18.80 | 19.10 | 180,979 | -0.30(-1.55%) |
Jan 22, 2021 | 19.40 | 20.30 | 17.60 | 19.40 | 208,500 | +0.00(+0.00%) |
Jan 21, 2021 | 19.80 | 20.00 | 19.00 | 19.40 | 149,218 | +0.00(+0.00%) |
Jan 20, 2021 | 19.60 | 20.50 | 19.00 | 19.40 | 222,216 | -0.20(-1.02%) |
Jan 19, 2021 | 20.50 | 20.50 | 19.30 | 19.60 | 218,205 | -0.60(-2.97%) |
Jan 15, 2021 | 20.70 | 20.90 | 19.90 | 20.20 | 131,630 | -0.30(-1.46%) |
Jan 14, 2021 | 20.30 | 20.80 | 19.90 | 20.50 | 145,489 | +0.40(+1.99%) |
Jan 13, 2021 | 20.20 | 20.90 | 19.60 | 20.10 | 141,229 | -0.10(-0.50%) |
Jan 12, 2021 | 20.60 | 21.00 | 19.50 | 20.20 | 180,860 | +0.40(+2.02%) |
Jan 11, 2021 | 19.00 | 21.00 | 19.00 | 19.80 | 203,675 | +0.80(+4.21%) |
Jan 08, 2021 | 19.30 | 19.60 | 18.70 | 19.00 | 144,810 | -0.40(-2.06%) |
Jan 07, 2021 | 19.50 | 20.00 | 18.80 | 19.40 | 207,983 | +0.00(+0.00%) |
Jan 06, 2021 | 19.90 | 20.20 | 19.10 | 19.40 | 157,156 | -0.30(-1.52%) |
Jan 05, 2021 | 20.40 | 20.70 | 19.60 | 19.70 | 250,394 | -1.00(-4.83%) |
Jan 04, 2021 | 20.90 | 20.90 | 20.00 | 20.70 | 136,513 | -0.10(-0.48%) |
Dec 31, 2020 | 20.80 | 20.80 | 20.80 | 111,282 | -0.70(-3.26%) | |
Dec 30, 2020 | 21.30 | 21.50 | 20.70 | 21.50 | 111,282 | -0.20(-0.92%) |
Dec 29, 2020 | 22.30 | 22.30 | 20.10 | 21.70 | 220,388 | +1.00(+4.83%) |
Dec 28, 2020 | 22.40 | 23.10 | 20.00 | 20.70 | 371,553 | -1.30(-5.91%) |
Dec 24, 2020 | 20.90 | 22.50 | 19.90 | 22.00 | 326,620 | +1.10(+5.26%) |
Dec 23, 2020 | 18.10 | 21.90 | 18.00 | 20.90 | 1,318,199 | -6.80(-24.55%) |
Dec 22, 2020 | 26.10 | 29.50 | 25.60 | 27.70 | 305,407 | +1.10(+4.14%) |
Dec 21, 2020 | 23.00 | 28.70 | 23.00 | 26.60 | 633,782 | +3.90(+17.18%) |
Dec 18, 2020 | 21.40 | 23.00 | 20.60 | 22.70 | 234,630 | +1.50(+7.08%) |
Dec 17, 2020 | 22.00 | 22.00 | 20.10 | 21.20 | 120,457 | -0.10(-0.47%) |
Dec 16, 2020 | 20.50 | 21.90 | 19.50 | 21.30 | 171,025 | +0.60(+2.90%) |
Dec 15, 2020 | 21.20 | 21.40 | 19.50 | 20.70 | 153,090 | +0.00(+0.00%) |
Dec 14, 2020 | 21.80 | 22.00 | 20.50 | 20.70 | 189,025 | -1.20(-5.48%) |
Dec 11, 2020 | 22.20 | 22.30 | 20.50 | 21.90 | 244,870 | +1.00(+4.78%) |
Dec 10, 2020 | 19.60 | 22.50 | 18.80 | 20.90 | 547,463 | +0.70(+3.47%) |
Dec 09, 2020 | 22.00 | 22.30 | 18.30 | 20.20 | 332,795 | -1.20(-5.61%) |
Dec 08, 2020 | 23.40 | 23.50 | 20.60 | 21.40 | 244,931 | -2.10(-8.94%) |
Dec 07, 2020 | 21.00 | 23.50 | 20.00 | 23.50 | 312,207 | +3.10(+15.20%) |
Dec 04, 2020 | 21.80 | 22.20 | 19.90 | 20.40 | 390,970 | -2.90(-12.45%) |
Dec 03, 2020 | 20.00 | 24.70 | 19.50 | 23.30 | 1,162,380 | +3.80(+19.49%) |
Dec 02, 2020 | 18.20 | 21.40 | 16.50 | 19.50 | 1,483,254 | +4.40(+29.14%) |