Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.11 | 24.11 | 22.73 | 22.83 | 304,684 | -1.51(-6.20%) |
Sep 29, 2021 | 24.96 | 25.00 | 24.05 | 24.34 | 127,556 | -0.33(-1.34%) |
Sep 28, 2021 | 25.51 | 26.08 | 24.61 | 24.67 | 195,913 | -1.04(-4.05%) |
Sep 27, 2021 | 24.46 | 25.88 | 24.46 | 25.71 | 436,045 | +1.36(+5.59%) |
Sep 24, 2021 | 24.46 | 24.65 | 23.81 | 24.35 | 179,858 | -0.17(-0.69%) |
Sep 23, 2021 | 24.33 | 24.74 | 24.13 | 24.52 | 183,218 | +0.43(+1.78%) |
Sep 22, 2021 | 23.66 | 24.39 | 23.66 | 24.09 | 263,355 | +0.72(+3.08%) |
Sep 21, 2021 | 23.22 | 23.55 | 22.68 | 23.37 | 223,094 | +0.24(+1.04%) |
Sep 20, 2021 | 22.51 | 23.17 | 22.25 | 23.13 | 268,474 | -0.24(-1.03%) |
Sep 17, 2021 | 23.40 | 23.67 | 22.92 | 23.37 | 542,513 | -0.15(-0.64%) |
Sep 16, 2021 | 23.38 | 23.95 | 23.38 | 23.52 | 282,748 | +0.20(+0.86%) |
Sep 15, 2021 | 22.68 | 23.53 | 22.64 | 23.32 | 306,682 | +0.73(+3.23%) |
Sep 14, 2021 | 23.40 | 23.44 | 22.42 | 22.59 | 283,899 | -0.74(-3.17%) |
Sep 13, 2021 | 23.26 | 23.51 | 22.52 | 23.33 | 355,767 | +0.31(+1.35%) |
Sep 10, 2021 | 23.57 | 23.79 | 23.01 | 23.02 | 260,621 | -0.33(-1.41%) |
Sep 09, 2021 | 22.30 | 23.59 | 22.30 | 23.35 | 423,704 | +0.95(+4.24%) |
Sep 08, 2021 | 24.07 | 24.17 | 22.27 | 22.40 | 507,259 | -2.01(-8.23%) |
Sep 07, 2021 | 24.41 | 25.59 | 24.38 | 24.41 | 459,415 | -0.14(-0.57%) |
Sep 03, 2021 | 24.72 | 24.85 | 23.97 | 24.55 | 426,472 | -0.38(-1.52%) |
Sep 02, 2021 | 26.45 | 27.26 | 24.90 | 24.93 | 712,113 | -1.23(-4.70%) |
Sep 01, 2021 | 26.15 | 28.00 | 24.80 | 26.16 | 1,233,745 | +1.56(+6.34%) |
Aug 31, 2021 | 24.72 | 25.24 | 23.93 | 24.60 | 614,111 | -0.39(-1.56%) |
Aug 30, 2021 | 23.50 | 25.31 | 23.48 | 24.99 | 466,054 | +1.64(+7.02%) |
Aug 27, 2021 | 23.41 | 23.48 | 21.83 | 23.35 | 408,619 | -0.10(-0.43%) |
Aug 26, 2021 | 23.62 | 23.98 | 23.10 | 23.45 | 239,269 | -0.32(-1.35%) |
Aug 25, 2021 | 23.20 | 24.18 | 23.20 | 23.77 | 236,827 | +0.54(+2.32%) |
Aug 24, 2021 | 22.58 | 23.58 | 22.35 | 23.23 | 210,461 | +0.87(+3.89%) |
Aug 23, 2021 | 21.93 | 22.46 | 21.68 | 22.36 | 205,112 | +0.69(+3.18%) |
Aug 20, 2021 | 21.41 | 22.09 | 21.39 | 21.67 | 222,370 | +0.17(+0.79%) |
Aug 19, 2021 | 21.37 | 21.89 | 21.12 | 21.50 | 265,869 | -0.37(-1.69%) |
Aug 18, 2021 | 21.96 | 22.75 | 21.84 | 21.87 | 201,825 | -0.14(-0.64%) |
Aug 17, 2021 | 22.72 | 22.73 | 21.78 | 22.01 | 205,100 | -1.19(-5.13%) |
Aug 16, 2021 | 23.19 | 23.32 | 22.00 | 23.20 | 238,779 | -0.23(-0.98%) |
Aug 13, 2021 | 24.28 | 24.49 | 23.25 | 23.43 | 194,581 | -0.90(-3.70%) |
Aug 12, 2021 | 24.65 | 24.73 | 23.90 | 24.33 | 133,337 | -0.12(-0.49%) |
Aug 11, 2021 | 24.76 | 24.91 | 23.70 | 24.45 | 184,638 | -0.16(-0.65%) |
Aug 10, 2021 | 23.43 | 24.70 | 23.21 | 24.61 | 257,099 | +1.31(+5.62%) |
Aug 09, 2021 | 23.05 | 23.65 | 22.36 | 23.30 | 201,529 | +0.08(+0.34%) |
Aug 06, 2021 | 23.17 | 23.55 | 22.73 | 23.22 | 191,855 | +0.40(+1.75%) |
Aug 05, 2021 | 22.27 | 23.26 | 22.03 | 22.82 | 206,979 | +0.67(+3.02%) |
Aug 04, 2021 | 23.31 | 23.85 | 22.05 | 22.15 | 366,320 | -0.88(-3.82%) |
Aug 03, 2021 | 23.04 | 23.25 | 22.31 | 23.03 | 230,681 | +0.11(+0.48%) |
Aug 02, 2021 | 22.30 | 23.57 | 22.26 | 22.92 | 208,104 | +0.68(+3.06%) |
Jul 30, 2021 | 23.19 | 23.59 | 22.24 | 22.24 | 204,386 | -1.24(-5.28%) |
Jul 29, 2021 | 23.10 | 23.77 | 22.72 | 23.48 | 175,230 | +0.62(+2.71%) |
Jul 28, 2021 | 23.40 | 23.78 | 22.70 | 22.86 | 176,734 | -0.39(-1.68%) |
Jul 27, 2021 | 23.66 | 23.70 | 22.80 | 23.25 | 177,754 | -0.57(-2.39%) |
Jul 26, 2021 | 23.00 | 24.07 | 22.99 | 23.82 | 203,386 | +0.82(+3.57%) |
Jul 23, 2021 | 23.36 | 23.56 | 22.72 | 23.00 | 156,500 | -0.13(-0.56%) |
Jul 22, 2021 | 23.91 | 23.91 | 22.57 | 23.13 | 182,027 | -0.85(-3.54%) |
Jul 21, 2021 | 23.52 | 24.33 | 23.50 | 23.98 | 179,815 | +0.81(+3.50%) |
Jul 20, 2021 | 22.02 | 23.36 | 21.75 | 23.17 | 292,222 | +1.18(+5.37%) |
Jul 19, 2021 | 22.25 | 23.21 | 21.79 | 21.99 | 563,021 | -1.69(-7.14%) |
Jul 16, 2021 | 24.82 | 24.85 | 23.57 | 23.68 | 260,674 | -0.86(-3.50%) |
Jul 15, 2021 | 25.24 | 25.37 | 24.19 | 24.54 | 236,773 | -0.83(-3.27%) |
Jul 14, 2021 | 26.08 | 26.53 | 25.35 | 25.37 | 143,658 | -0.41(-1.59%) |
Jul 13, 2021 | 26.23 | 26.23 | 25.43 | 25.78 | 205,100 | -0.52(-1.98%) |
Jul 12, 2021 | 25.98 | 26.64 | 25.31 | 26.30 | 280,918 | +0.61(+2.37%) |
Jul 09, 2021 | 25.02 | 25.80 | 25.02 | 25.69 | 208,508 | +1.22(+4.99%) |
Jul 08, 2021 | 24.00 | 25.02 | 23.34 | 24.47 | 263,251 | -0.34(-1.37%) |
Jul 07, 2021 | 25.01 | 25.19 | 24.11 | 24.81 | 290,846 | -0.33(-1.31%) |
Jul 06, 2021 | 25.70 | 25.72 | 24.43 | 25.14 | 394,673 | -0.63(-2.44%) |
Jul 02, 2021 | 26.09 | 26.10 | 25.31 | 25.77 | 211,365 | -0.13(-0.50%) |
Jul 01, 2021 | 25.52 | 26.05 | 24.91 | 25.90 | 223,884 | +0.40(+1.57%) |
Jun 30, 2021 | 25.32 | 25.77 | 25.01 | 25.50 | 256,467 | +0.07(+0.28%) |
Jun 29, 2021 | 26.77 | 27.00 | 25.34 | 25.43 | 280,043 | -1.00(-3.78%) |
Jun 28, 2021 | 26.06 | 26.53 | 25.62 | 26.43 | 311,861 | +0.42(+1.61%) |
Jun 25, 2021 | 26.64 | 26.86 | 26.00 | 26.01 | 518,661 | -0.46(-1.74%) |
Jun 24, 2021 | 26.52 | 26.92 | 26.18 | 26.47 | 318,041 | +0.29(+1.11%) |
Jun 23, 2021 | 25.92 | 26.38 | 25.47 | 26.18 | 241,713 | +0.26(+1.00%) |
Jun 22, 2021 | 25.82 | 26.00 | 24.90 | 25.92 | 235,816 | -0.06(-0.23%) |
Jun 21, 2021 | 26.27 | 26.87 | 25.73 | 25.98 | 375,409 | +0.34(+1.33%) |
Jun 18, 2021 | 26.17 | 26.50 | 25.21 | 25.64 | 924,065 | -1.17(-4.36%) |
Jun 17, 2021 | 28.11 | 28.59 | 26.16 | 26.81 | 324,897 | -1.48(-5.23%) |
Jun 16, 2021 | 27.66 | 28.43 | 27.38 | 28.29 | 255,470 | +0.59(+2.13%) |
Jun 15, 2021 | 28.00 | 29.17 | 27.31 | 27.70 | 247,271 | -0.10(-0.36%) |
Jun 14, 2021 | 29.34 | 29.71 | 27.60 | 27.80 | 435,605 | -1.20(-4.14%) |
Jun 11, 2021 | 27.92 | 29.03 | 27.82 | 29.00 | 384,357 | +1.41(+5.11%) |
Jun 10, 2021 | 29.00 | 29.19 | 27.41 | 27.59 | 397,420 | -1.34(-4.63%) |
Jun 09, 2021 | 29.19 | 29.60 | 28.66 | 28.93 | 333,248 | -0.47(-1.60%) |
Jun 08, 2021 | 29.15 | 29.68 | 28.94 | 29.40 | 593,044 | +0.35(+1.20%) |
Jun 07, 2021 | 29.31 | 29.70 | 28.57 | 29.05 | 509,591 | +0.05(+0.17%) |
Jun 04, 2021 | 31.16 | 31.48 | 28.01 | 29.00 | 980,838 | -1.57(-5.14%) |
Jun 03, 2021 | 25.65 | 30.95 | 25.45 | 30.57 | 2,256,102 | +6.56(+27.32%) |
Jun 02, 2021 | 24.10 | 24.31 | 23.23 | 24.01 | 430,414 | +0.12(+0.50%) |
Jun 01, 2021 | 23.75 | 24.08 | 22.84 | 23.89 | 411,591 | +0.70(+3.02%) |
May 28, 2021 | 24.00 | 24.00 | 22.49 | 23.19 | 310,053 | -0.76(-3.17%) |
May 27, 2021 | 23.38 | 24.58 | 23.15 | 23.95 | 308,541 | +0.92(+3.99%) |
May 26, 2021 | 21.76 | 23.06 | 21.76 | 23.03 | 173,332 | +1.33(+6.13%) |
May 25, 2021 | 22.66 | 23.12 | 21.65 | 21.70 | 308,237 | -0.48(-2.16%) |
May 24, 2021 | 21.45 | 22.40 | 20.88 | 22.18 | 341,359 | +0.85(+3.98%) |
May 21, 2021 | 21.04 | 21.68 | 20.86 | 21.33 | 194,592 | +0.47(+2.25%) |
May 20, 2021 | 20.89 | 21.40 | 20.16 | 20.86 | 229,447 | +0.14(+0.68%) |
May 19, 2021 | 20.56 | 20.87 | 20.27 | 20.72 | 130,176 | -0.41(-1.94%) |
May 18, 2021 | 21.92 | 21.95 | 21.09 | 21.13 | 130,244 | -0.43(-1.99%) |
May 17, 2021 | 20.57 | 21.64 | 20.57 | 21.56 | 202,618 | +0.66(+3.16%) |
May 14, 2021 | 19.93 | 20.95 | 19.77 | 20.90 | 138,192 | +1.27(+6.47%) |
May 13, 2021 | 19.52 | 20.36 | 19.08 | 19.63 | 243,999 | +0.38(+1.97%) |
May 12, 2021 | 20.65 | 20.91 | 19.21 | 19.25 | 266,773 | -1.60(-7.67%) |
May 11, 2021 | 20.49 | 21.13 | 19.79 | 20.85 | 227,325 | -0.33(-1.56%) |
May 10, 2021 | 21.37 | 21.94 | 21.01 | 21.18 | 252,564 | -0.17(-0.80%) |
May 07, 2021 | 21.25 | 21.62 | 20.86 | 21.35 | 183,784 | +0.29(+1.38%) |
May 06, 2021 | 20.74 | 21.10 | 20.25 | 21.06 | 206,800 | +0.36(+1.74%) |
May 05, 2021 | 20.52 | 20.94 | 20.21 | 20.70 | 187,494 | +0.10(+0.49%) |
May 04, 2021 | 20.79 | 21.02 | 20.27 | 20.60 | 233,806 | -0.32(-1.53%) |
May 03, 2021 | 20.61 | 21.56 | 20.32 | 20.92 | 465,703 | +0.68(+3.36%) |
Apr 30, 2021 | 20.13 | 20.64 | 19.80 | 20.24 | 320,300 | -0.41(-1.99%) |
Apr 29, 2021 | 20.98 | 21.17 | 20.28 | 20.65 | 310,630 | -0.03(-0.15%) |
Apr 28, 2021 | 20.31 | 20.94 | 20.05 | 20.68 | 348,022 | +0.30(+1.47%) |
Apr 27, 2021 | 19.96 | 20.75 | 19.96 | 20.38 | 326,173 | +0.57(+2.88%) |
Apr 26, 2021 | 19.59 | 20.25 | 19.45 | 19.81 | 313,867 | +0.31(+1.59%) |
Apr 23, 2021 | 19.64 | 19.64 | 19.03 | 19.50 | 296,400 | +0.53(+2.79%) |
Apr 22, 2021 | 19.44 | 19.68 | 18.92 | 18.97 | 348,246 | -0.07(-0.37%) |
Apr 21, 2021 | 18.05 | 19.39 | 18.00 | 19.04 | 359,926 | +0.77(+4.21%) |
Apr 20, 2021 | 19.60 | 20.20 | 18.22 | 18.27 | 536,118 | -1.03(-5.34%) |
Apr 19, 2021 | 20.76 | 20.92 | 19.16 | 19.30 | 727,178 | -1.36(-6.58%) |
Apr 16, 2021 | 21.10 | 21.60 | 20.51 | 20.66 | 282,000 | -0.35(-1.67%) |
Apr 15, 2021 | 21.92 | 22.08 | 20.68 | 21.01 | 476,147 | -0.77(-3.54%) |
Apr 14, 2021 | 21.73 | 22.34 | 21.34 | 21.78 | 486,880 | +0.36(+1.68%) |
Apr 13, 2021 | 21.36 | 21.51 | 20.63 | 21.42 | 591,630 | +0.06(+0.28%) |
Apr 12, 2021 | 21.81 | 22.26 | 21.04 | 21.36 | 458,663 | -0.33(-1.52%) |
Apr 09, 2021 | 20.85 | 21.89 | 20.85 | 21.69 | 370,500 | +0.76(+3.63%) |
Apr 08, 2021 | 21.02 | 21.86 | 20.58 | 20.93 | 435,028 | -0.15(-0.71%) |
Apr 07, 2021 | 23.49 | 23.94 | 20.68 | 21.08 | 855,211 | -2.17(-9.33%) |
Apr 06, 2021 | 22.49 | 23.72 | 22.34 | 23.25 | 704,014 | +1.13(+5.11%) |
Apr 05, 2021 | 21.75 | 22.87 | 21.35 | 22.12 | 733,600 | +0.79(+3.70%) |
Apr 01, 2021 | 19.99 | 21.80 | 19.89 | 21.33 | 1,849,500 | +1.88(+9.67%) |
Mar 31, 2021 | 16.10 | 19.89 | 16.10 | 19.45 | 2,998,182 | +3.80(+24.28%) |
Mar 30, 2021 | 15.35 | 15.94 | 15.17 | 15.65 | 455,930 | +0.28(+1.82%) |
Mar 29, 2021 | 15.46 | 16.30 | 15.14 | 15.37 | 460,949 | -0.07(-0.45%) |
Mar 26, 2021 | 15.15 | 15.51 | 14.70 | 15.44 | 168,300 | +0.42(+2.80%) |
Mar 25, 2021 | 13.65 | 15.04 | 13.50 | 15.02 | 229,184 | +1.21(+8.76%) |
Mar 24, 2021 | 14.87 | 15.37 | 13.80 | 13.81 | 173,914 | -0.78(-5.35%) |
Mar 23, 2021 | 15.16 | 15.23 | 14.57 | 14.59 | 253,970 | -0.74(-4.83%) |
Mar 22, 2021 | 15.84 | 15.99 | 15.18 | 15.33 | 190,319 | -0.44(-2.79%) |
Mar 19, 2021 | 15.26 | 16.01 | 15.02 | 15.77 | 421,200 | +0.38(+2.47%) |
Mar 18, 2021 | 15.65 | 16.35 | 15.28 | 15.39 | 224,714 | -0.25(-1.60%) |
Mar 17, 2021 | 16.01 | 16.23 | 15.56 | 15.64 | 191,999 | -0.35(-2.19%) |
Mar 16, 2021 | 16.67 | 16.67 | 15.70 | 15.99 | 223,459 | -0.84(-4.99%) |
Mar 15, 2021 | 16.55 | 16.89 | 15.81 | 16.83 | 262,795 | +0.32(+1.94%) |
Mar 12, 2021 | 16.55 | 16.78 | 16.15 | 16.51 | 195,600 | +0.05(+0.30%) |
Mar 11, 2021 | 16.26 | 16.80 | 16.24 | 16.46 | 255,896 | +0.05(+0.30%) |
Mar 10, 2021 | 15.76 | 16.56 | 15.64 | 16.41 | 282,146 | +0.72(+4.59%) |
Mar 09, 2021 | 15.28 | 15.91 | 15.15 | 15.69 | 177,456 | +0.56(+3.70%) |
Mar 08, 2021 | 14.58 | 15.25 | 14.44 | 15.13 | 313,710 | +0.87(+6.10%) |
Mar 05, 2021 | 13.83 | 14.32 | 13.05 | 14.26 | 308,300 | +0.76(+5.63%) |
Mar 04, 2021 | 14.43 | 14.51 | 13.41 | 13.50 | 411,250 | -0.96(-6.64%) |
Mar 03, 2021 | 14.40 | 14.65 | 14.06 | 14.46 | 148,154 | +0.20(+1.40%) |
Mar 02, 2021 | 14.67 | 15.22 | 14.23 | 14.26 | 200,063 | -0.45(-3.06%) |
Mar 01, 2021 | 14.51 | 15.05 | 14.22 | 14.71 | 366,470 | +0.52(+3.66%) |
Feb 26, 2021 | 14.13 | 14.71 | 14.04 | 14.19 | 280,700 | +0.10(+0.71%) |
Feb 25, 2021 | 14.58 | 14.81 | 14.07 | 14.09 | 246,694 | -0.37(-2.56%) |
Feb 24, 2021 | 14.41 | 14.74 | 14.02 | 14.46 | 238,568 | +0.25(+1.76%) |
Feb 23, 2021 | 14.06 | 14.31 | 13.47 | 14.21 | 197,057 | -0.02(-0.14%) |
Feb 22, 2021 | 14.60 | 14.80 | 14.16 | 14.23 | 178,790 | -0.36(-2.47%) |
Feb 19, 2021 | 14.37 | 14.83 | 14.19 | 14.59 | 244,600 | +0.49(+3.48%) |
Feb 18, 2021 | 14.75 | 14.89 | 14.04 | 14.10 | 238,528 | -0.66(-4.47%) |
Feb 17, 2021 | 15.17 | 15.25 | 14.61 | 14.76 | 208,437 | -0.65(-4.22%) |
Feb 16, 2021 | 15.80 | 16.27 | 15.20 | 15.41 | 209,894 | -0.07(-0.45%) |
Feb 12, 2021 | 15.20 | 15.68 | 14.98 | 15.48 | 213,600 | +0.16(+1.04%) |
Feb 11, 2021 | 15.42 | 15.62 | 15.01 | 15.32 | 209,921 | -0.03(-0.20%) |
Feb 10, 2021 | 15.66 | 15.75 | 14.75 | 15.35 | 275,788 | -0.21(-1.38%) |
Feb 09, 2021 | 15.74 | 15.85 | 15.29 | 15.56 | 303,888 | -0.24(-1.49%) |
Feb 08, 2021 | 15.47 | 16.19 | 15.46 | 15.80 | 358,288 | +0.36(+2.33%) |
Feb 05, 2021 | 15.75 | 15.80 | 14.96 | 15.44 | 299,600 | -0.08(-0.52%) |
Feb 04, 2021 | 14.80 | 15.60 | 14.51 | 15.52 | 297,029 | +0.95(+6.52%) |
Feb 03, 2021 | 14.45 | 14.85 | 14.08 | 14.57 | 251,383 | +0.08(+0.55%) |
Feb 02, 2021 | 16.00 | 16.03 | 14.30 | 14.49 | 473,922 | -1.22(-7.77%) |
Feb 01, 2021 | 15.84 | 16.17 | 14.68 | 15.71 | 491,123 | -0.02(-0.13%) |
Jan 29, 2021 | 16.00 | 16.62 | 15.02 | 15.73 | 590,400 | -0.30(-1.87%) |
Jan 28, 2021 | 14.44 | 16.93 | 14.30 | 16.03 | 1,207,735 | +1.74(+12.18%) |
Jan 27, 2021 | 13.40 | 14.75 | 13.40 | 14.29 | 430,185 | +0.51(+3.70%) |
Jan 26, 2021 | 14.00 | 14.00 | 13.51 | 13.78 | 190,094 | +0.01(+0.07%) |
Jan 25, 2021 | 13.67 | 14.25 | 13.27 | 13.77 | 231,472 | +0.08(+0.58%) |
Jan 22, 2021 | 13.60 | 13.75 | 13.27 | 13.69 | 156,200 | -0.11(-0.80%) |
Jan 21, 2021 | 14.14 | 14.17 | 13.71 | 13.80 | 218,608 | -0.32(-2.27%) |
Jan 20, 2021 | 13.80 | 14.27 | 13.80 | 14.12 | 234,337 | +0.45(+3.29%) |
Jan 19, 2021 | 14.57 | 14.70 | 13.39 | 13.67 | 370,040 | -0.74(-5.14%) |
Jan 15, 2021 | 14.09 | 14.68 | 14.02 | 14.41 | 229,100 | +0.06(+0.42%) |
Jan 14, 2021 | 13.86 | 14.51 | 13.83 | 14.35 | 340,711 | +0.55(+3.99%) |
Jan 13, 2021 | 13.87 | 14.06 | 13.51 | 13.80 | 339,124 | -0.08(-0.58%) |
Jan 12, 2021 | 13.50 | 13.93 | 13.40 | 13.88 | 227,827 | +0.53(+3.97%) |
Jan 11, 2021 | 12.65 | 13.46 | 12.50 | 13.35 | 263,963 | +0.35(+2.69%) |
Jan 08, 2021 | 12.91 | 13.00 | 12.62 | 13.00 | 207,400 | +0.14(+1.09%) |
Jan 07, 2021 | 12.63 | 13.21 | 12.63 | 12.86 | 167,080 | +0.25(+1.98%) |
Jan 06, 2021 | 11.99 | 12.75 | 11.92 | 12.61 | 263,083 | +0.90(+7.69%) |
Jan 05, 2021 | 11.28 | 11.87 | 11.28 | 11.71 | 439,872 | +0.40(+3.54%) |
Jan 04, 2021 | 11.71 | 11.92 | 11.26 | 11.31 | 324,818 | -0.38(-3.25%) |
Dec 31, 2020 | 11.69 | 11.69 | 11.69 | 237,280 | -0.64(-5.19%) | |
Dec 30, 2020 | 12.64 | 12.87 | 12.32 | 12.33 | 237,280 | -0.50(-3.90%) |
Dec 29, 2020 | 13.56 | 13.63 | 12.81 | 12.83 | 208,476 | -0.72(-5.31%) |
Dec 28, 2020 | 13.21 | 13.73 | 13.00 | 13.55 | 336,728 | +0.52(+3.99%) |
Dec 24, 2020 | 12.57 | 13.09 | 12.39 | 13.03 | 188,400 | +0.48(+3.82%) |
Dec 23, 2020 | 12.31 | 12.71 | 12.30 | 12.55 | 189,236 | +0.41(+3.38%) |
Dec 22, 2020 | 12.06 | 12.42 | 12.01 | 12.14 | 196,717 | +0.13(+1.08%) |
Dec 21, 2020 | 11.68 | 12.25 | 11.60 | 12.01 | 270,380 | -0.04(-0.33%) |
Dec 18, 2020 | 12.35 | 12.60 | 12.02 | 12.05 | 625,800 | -0.29(-2.35%) |
Dec 17, 2020 | 12.34 | 12.86 | 12.12 | 12.34 | 403,634 | +0.17(+1.40%) |
Dec 16, 2020 | 11.67 | 12.35 | 11.53 | 12.17 | 405,515 | +0.62(+5.37%) |
Dec 15, 2020 | 11.25 | 11.73 | 10.95 | 11.55 | 362,595 | +0.42(+3.77%) |
Dec 14, 2020 | 11.20 | 11.62 | 11.05 | 11.13 | 564,123 | +0.11(+1.00%) |
Dec 11, 2020 | 11.26 | 11.45 | 10.83 | 11.02 | 398,200 | -0.43(-3.76%) |
Dec 10, 2020 | 11.77 | 12.25 | 11.39 | 11.45 | 459,344 | -0.41(-3.46%) |
Dec 09, 2020 | 11.82 | 12.85 | 11.56 | 11.86 | 1,180,170 | +0.24(+2.07%) |
Dec 08, 2020 | 12.42 | 12.64 | 11.20 | 11.62 | 2,167,327 | -2.42(-17.24%) |
Dec 07, 2020 | 13.90 | 14.09 | 13.09 | 14.04 | 483,678 | +0.15(+1.08%) |
Dec 04, 2020 | 12.76 | 13.89 | 12.40 | 13.89 | 722,400 | +1.13(+8.86%) |
Dec 03, 2020 | 12.06 | 12.98 | 12.00 | 12.76 | 383,031 | +0.83(+6.96%) |
Dec 02, 2020 | 11.58 | 12.22 | 11.35 | 11.93 | 327,475 | +0.31(+2.67%) |
Dec 01, 2020 | 11.25 | 11.74 | 11.00 | 11.62 | 281,405 | +0.53(+4.83%) |
Nov 30, 2020 | 11.45 | 11.45 | 10.94 | 11.09 | 243,741 | -0.34(-3.02%) |
Nov 27, 2020 | 11.55 | 11.55 | 11.11 | 11.43 | 119,200 | -0.05(-0.44%) |
Nov 25, 2020 | 11.59 | 11.77 | 11.12 | 11.48 | 204,500 | -0.13(-1.12%) |
Nov 24, 2020 | 11.47 | 12.09 | 11.14 | 11.61 | 636,356 | +0.26(+2.29%) |
Nov 23, 2020 | 10.25 | 11.54 | 9.960 | 11.35 | 649,041 | +1.10(+10.73%) |
Nov 20, 2020 | 10.82 | 10.82 | 10.20 | 10.25 | 337,800 | -0.64(-5.88%) |
Nov 19, 2020 | 11.10 | 11.44 | 10.73 | 10.89 | 247,691 | -0.23(-2.07%) |
Nov 18, 2020 | 10.88 | 11.64 | 10.86 | 11.12 | 296,946 | +0.37(+3.44%) |
Nov 17, 2020 | 10.40 | 10.87 | 10.29 | 10.75 | 164,576 | +0.25(+2.38%) |
Nov 16, 2020 | 10.20 | 10.56 | 9.940 | 10.50 | 345,980 | +0.49(+4.90%) |
Nov 13, 2020 | 9.630 | 10.08 | 9.630 | 10.01 | 172,500 | +0.38(+3.95%) |
Nov 12, 2020 | 9.830 | 10.01 | 9.480 | 9.630 | 303,904 | -0.36(-3.60%) |
Nov 11, 2020 | 10.05 | 10.09 | 9.650 | 9.990 | 212,466 | -0.10(-0.99%) |
Nov 10, 2020 | 9.990 | 10.22 | 9.760 | 10.09 | 218,640 | +0.28(+2.85%) |
Nov 09, 2020 | 10.24 | 10.96 | 9.790 | 9.810 | 422,097 | +0.15(+1.55%) |
Nov 06, 2020 | 9.970 | 9.970 | 9.550 | 9.660 | 242,900 | -0.26(-2.62%) |
Nov 05, 2020 | 9.750 | 10.26 | 9.750 | 9.920 | 229,804 | +0.23(+2.37%) |
Nov 04, 2020 | 9.740 | 9.870 | 9.472 | 9.690 | 164,233 | -0.07(-0.72%) |
Nov 03, 2020 | 9.460 | 9.840 | 9.450 | 9.760 | 174,420 | +0.47(+5.06%) |
Nov 02, 2020 | 9.570 | 9.600 | 9.200 | 9.290 | 187,166 | -0.08(-0.85%) |
Oct 30, 2020 | 10.00 | 10.04 | 9.320 | 9.370 | 296,600 | -0.65(-6.44%) |
Oct 29, 2020 | 10.30 | 10.40 | 10.01 | 10.02 | 303,046 | -0.29(-2.77%) |
Oct 28, 2020 | 10.10 | 10.36 | 9.885 | 10.30 | 295,385 | -0.11(-1.06%) |
Oct 27, 2020 | 10.80 | 10.80 | 10.32 | 10.41 | 154,099 | -0.45(-4.14%) |
Oct 26, 2020 | 11.17 | 11.30 | 10.81 | 10.86 | 264,946 | -0.51(-4.49%) |
Oct 23, 2020 | 11.24 | 11.44 | 11.07 | 11.37 | 197,500 | +0.18(+1.61%) |
Oct 22, 2020 | 11.20 | 11.39 | 10.94 | 11.19 | 196,083 | +0.03(+0.27%) |
Oct 21, 2020 | 12.06 | 12.10 | 11.15 | 11.16 | 235,023 | -0.94(-7.77%) |
Oct 20, 2020 | 12.24 | 12.43 | 12.04 | 12.10 | 225,254 | +0.05(+0.41%) |
Oct 19, 2020 | 12.21 | 12.33 | 12.04 | 12.05 | 251,484 | -0.15(-1.23%) |
Oct 16, 2020 | 12.51 | 12.75 | 12.19 | 12.20 | 261,900 | -0.31(-2.48%) |
Oct 15, 2020 | 12.29 | 12.58 | 12.17 | 12.51 | 234,377 | +0.05(+0.40%) |
Oct 14, 2020 | 12.95 | 13.09 | 12.41 | 12.46 | 274,147 | -0.46(-3.56%) |
Oct 13, 2020 | 12.73 | 13.03 | 12.17 | 12.92 | 270,982 | +0.06(+0.47%) |
Oct 12, 2020 | 12.61 | 13.19 | 12.48 | 12.86 | 331,230 | +0.39(+3.13%) |
Oct 09, 2020 | 11.95 | 12.55 | 11.95 | 12.47 | 392,500 | +0.27(+2.21%) |
Oct 08, 2020 | 11.96 | 12.25 | 11.74 | 12.20 | 366,432 | +0.50(+4.27%) |
Oct 07, 2020 | 11.36 | 11.81 | 11.27 | 11.70 | 326,409 | +0.56(+5.03%) |
Oct 06, 2020 | 11.02 | 11.70 | 11.02 | 11.14 | 568,591 | +0.12(+1.09%) |
Oct 05, 2020 | 10.50 | 11.05 | 10.46 | 11.02 | 416,143 | +0.61(+5.86%) |
Oct 02, 2020 | 9.860 | 10.45 | 9.860 | 10.41 | 313,200 | +0.16(+1.56%) |