Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.505 | 9.505 | 8.660 | 8.960 | 3,342,366 | -0.67(-6.96%) |
Oct 28, 2021 | 9.850 | 9.880 | 9.490 | 9.630 | 2,618,662 | -0.26(-2.63%) |
Oct 27, 2021 | 9.835 | 10.04 | 9.720 | 9.890 | 1,835,476 | +0.02(+0.20%) |
Oct 26, 2021 | 9.830 | 9.870 | 912,075 | -0.05(-0.50%) | ||
Oct 25, 2021 | 9.760 | 10.01 | 9.695 | 9.920 | 1,737,975 | +0.27(+2.80%) |
Oct 22, 2021 | 9.780 | 9.990 | 9.625 | 9.650 | 1,740,615 | +0.07(+0.73%) |
Oct 21, 2021 | 9.500 | 9.590 | 9.380 | 9.580 | 1,404,854 | +0.06(+0.63%) |
Oct 20, 2021 | 9.630 | 9.655 | 9.460 | 9.520 | 968,746 | +0.02(+0.21%) |
Oct 19, 2021 | 9.720 | 9.720 | 9.410 | 9.500 | 1,243,374 | +0.02(+0.21%) |
Oct 18, 2021 | 9.550 | 9.660 | 9.480 | 9.480 | 1,041,672 | -0.16(-1.66%) |
Oct 15, 2021 | 9.290 | 9.680 | 9.240 | 9.640 | 2,106,718 | +0.08(+0.84%) |
Oct 14, 2021 | 9.600 | 9.628 | 9.435 | 9.560 | 1,998,076 | +0.05(+0.53%) |
Oct 13, 2021 | 8.900 | 9.595 | 8.870 | 9.510 | 5,286,903 | +0.81(+9.31%) |
Oct 12, 2021 | 8.500 | 8.710 | 8.400 | 8.700 | 1,409,618 | +0.29(+3.45%) |
Oct 11, 2021 | 8.450 | 8.580 | 8.380 | 8.410 | 622,058 | -0.03(-0.36%) |
Oct 08, 2021 | 8.620 | 8.650 | 8.390 | 8.440 | 1,582,925 | +0.09(+1.08%) |
Oct 07, 2021 | 8.250 | 8.580 | 8.180 | 8.350 | 2,475,789 | +0.09(+1.09%) |
Oct 06, 2021 | 7.930 | 8.280 | 7.930 | 8.260 | 2,258,497 | +0.26(+3.25%) |
Oct 05, 2021 | 7.810 | 8.010 | 7.730 | 8.000 | 1,464,637 | +0.08(+1.01%) |
Oct 04, 2021 | 7.710 | 8.050 | 7.700 | 7.920 | 1,359,617 | +0.16(+2.06%) |
Oct 01, 2021 | 7.790 | 7.790 | 7.600 | 7.760 | 1,983,790 | +0.03(+0.39%) |
Sep 30, 2021 | 7.600 | 7.910 | 7.545 | 7.730 | 2,200,600 | +0.23(+3.07%) |
Sep 29, 2021 | 7.840 | 7.845 | 7.455 | 7.500 | 2,233,926 | -0.39(-4.94%) |
Sep 28, 2021 | 7.700 | 8.030 | 7.670 | 7.890 | 2,278,891 | +0.02(+0.25%) |
Sep 27, 2021 | 7.830 | 8.050 | 7.784 | 7.870 | 1,531,314 | +0.05(+0.64%) |
Sep 24, 2021 | 7.800 | 7.990 | 7.695 | 7.820 | 1,840,878 | -0.06(-0.76%) |
Sep 23, 2021 | 8.150 | 8.189 | 7.860 | 7.880 | 2,093,106 | -0.36(-4.37%) |
Sep 22, 2021 | 8.350 | 8.510 | 8.225 | 8.240 | 1,913,659 | -0.02(-0.24%) |
Sep 21, 2021 | 8.360 | 8.435 | 8.200 | 8.260 | 1,160,701 | -0.02(-0.24%) |
Sep 20, 2021 | 8.250 | 8.350 | 8.080 | 8.280 | 1,642,981 | +0.03(+0.36%) |
Sep 17, 2021 | 8.100 | 8.280 | 8.070 | 8.250 | 2,984,540 | +0.09(+1.10%) |
Sep 16, 2021 | 8.250 | 8.270 | 7.930 | 8.160 | 2,842,145 | -0.33(-3.89%) |
Sep 15, 2021 | 8.430 | 8.630 | 8.360 | 8.490 | 1,169,841 | +0.02(+0.24%) |
Sep 14, 2021 | 8.510 | 8.600 | 8.330 | 8.470 | 1,195,180 | -0.04(-0.47%) |
Sep 13, 2021 | 8.260 | 8.660 | 8.190 | 8.510 | 1,788,189 | +0.25(+3.03%) |
Sep 10, 2021 | 8.450 | 8.530 | 8.240 | 8.260 | 1,603,714 | -0.23(-2.71%) |
Sep 09, 2021 | 8.710 | 8.720 | 8.405 | 8.490 | 1,447,419 | -0.16(-1.85%) |
Sep 08, 2021 | 8.660 | 8.710 | 8.540 | 8.650 | 1,196,867 | -0.02(-0.23%) |
Sep 07, 2021 | 8.820 | 8.970 | 8.650 | 8.670 | 1,228,882 | -0.33(-3.67%) |
Sep 03, 2021 | 8.900 | 9.140 | 8.900 | 9.000 | 1,854,089 | +0.32(+3.69%) |
Sep 02, 2021 | 8.710 | 8.810 | 8.600 | 8.680 | 964,585 | -0.06(-0.69%) |
Sep 01, 2021 | 8.850 | 8.910 | 8.615 | 8.740 | 1,197,605 | -0.03(-0.34%) |
Aug 31, 2021 | 8.610 | 8.770 | 8.544 | 8.770 | 871,766 | +0.21(+2.45%) |
Aug 30, 2021 | 8.850 | 8.910 | 8.535 | 8.560 | 1,125,997 | -0.27(-3.06%) |
Aug 27, 2021 | 8.450 | 8.910 | 8.340 | 8.830 | 1,595,875 | +0.47(+5.62%) |
Aug 26, 2021 | 8.380 | 8.540 | 8.320 | 8.360 | 1,111,852 | -0.09(-1.07%) |
Aug 25, 2021 | 8.450 | 8.520 | 8.310 | 8.450 | 1,402,376 | -0.10(-1.17%) |
Aug 24, 2021 | 8.590 | 8.640 | 8.475 | 8.550 | 943,947 | +0.04(+0.47%) |
Aug 23, 2021 | 8.370 | 8.578 | 8.210 | 8.510 | 1,536,294 | +0.43(+5.32%) |
Aug 20, 2021 | 8.000 | 8.195 | 7.945 | 8.080 | 1,308,382 | +0.02(+0.25%) |
Aug 19, 2021 | 8.290 | 8.290 | 8.010 | 8.060 | 2,046,466 | -0.25(-3.01%) |
Aug 18, 2021 | 8.380 | 8.430 | 8.130 | 8.310 | 2,391,914 | -0.07(-0.84%) |
Aug 17, 2021 | 8.440 | 8.550 | 8.360 | 8.380 | 1,282,897 | -0.09(-1.06%) |
Aug 16, 2021 | 8.650 | 8.660 | 8.440 | 8.470 | 1,130,667 | -0.17(-1.97%) |
Aug 13, 2021 | 8.550 | 8.730 | 8.480 | 8.640 | 937,372 | +0.18(+2.13%) |
Aug 12, 2021 | 8.650 | 8.665 | 8.365 | 8.460 | 1,426,285 | -0.27(-3.09%) |
Aug 11, 2021 | 8.610 | 8.860 | 8.560 | 8.730 | 1,560,074 | +0.27(+3.19%) |
Aug 10, 2021 | 8.460 | 8.660 | 8.310 | 8.460 | 1,778,222 | -0.07(-0.82%) |
Aug 09, 2021 | 8.650 | 8.730 | 8.442 | 8.530 | 2,328,183 | -0.33(-3.72%) |
Aug 06, 2021 | 8.880 | 8.945 | 8.710 | 8.860 | 2,188,665 | -0.25(-2.74%) |
Aug 05, 2021 | 9.300 | 9.350 | 9.080 | 9.110 | 1,998,863 | -0.19(-2.04%) |
Aug 04, 2021 | 9.350 | 9.570 | 9.260 | 9.300 | 1,576,355 | +0.07(+0.76%) |
Aug 03, 2021 | 9.230 | 9.305 | 9.095 | 9.230 | 2,317,636 | -0.03(-0.32%) |
Aug 02, 2021 | 9.310 | 9.350 | 9.150 | 9.260 | 1,850,151 | -0.07(-0.75%) |
Jul 30, 2021 | 9.560 | 9.650 | 9.081 | 9.330 | 2,839,269 | -0.49(-4.99%) |
Jul 29, 2021 | 9.970 | 10.04 | 9.764 | 9.820 | 1,691,831 | +0.21(+2.19%) |
Jul 28, 2021 | 9.340 | 9.620 | 9.305 | 9.610 | 961,564 | +0.20(+2.13%) |
Jul 27, 2021 | 9.410 | 9.430 | 9.200 | 9.410 | 1,352,163 | +0.01(+0.11%) |
Jul 26, 2021 | 9.180 | 9.505 | 9.150 | 9.400 | 788,771 | +0.20(+2.17%) |
Jul 23, 2021 | 9.250 | 9.290 | 9.130 | 9.200 | 1,708,294 | -0.17(-1.81%) |
Jul 22, 2021 | 9.400 | 9.470 | 9.130 | 9.370 | 1,592,831 | -0.08(-0.85%) |
Jul 21, 2021 | 9.080 | 9.499 | 9.070 | 9.450 | 1,449,203 | +0.23(+2.49%) |
Jul 20, 2021 | 9.300 | 9.440 | 9.130 | 9.220 | 1,518,989 | +0.07(+0.77%) |
Jul 19, 2021 | 9.130 | 9.260 | 9.010 | 9.150 | 1,859,061 | -0.24(-2.56%) |
Jul 16, 2021 | 9.850 | 9.850 | 9.350 | 9.390 | 1,680,763 | -0.47(-4.77%) |
Jul 15, 2021 | 9.810 | 9.900 | 9.730 | 9.860 | 1,111,064 | +0.00(+0.00%) |
Jul 14, 2021 | 9.880 | 10.13 | 9.785 | 9.860 | 1,129,455 | +0.10(+1.02%) |
Jul 13, 2021 | 9.640 | 10.04 | 9.610 | 9.760 | 1,200,330 | +0.14(+1.46%) |
Jul 12, 2021 | 9.790 | 9.911 | 9.560 | 9.620 | 1,803,775 | -0.26(-2.63%) |
Jul 09, 2021 | 9.710 | 9.940 | 9.700 | 9.880 | 861,589 | +0.22(+2.28%) |
Jul 08, 2021 | 10.00 | 10.07 | 9.545 | 9.660 | 2,353,459 | -0.40(-3.98%) |
Jul 07, 2021 | 10.15 | 10.18 | 9.920 | 10.06 | 785,115 | -0.05(-0.49%) |
Jul 06, 2021 | 10.18 | 10.34 | 9.940 | 10.11 | 1,134,914 | -0.01(-0.10%) |
Jul 02, 2021 | 10.11 | 10.17 | 9.920 | 10.12 | 869,406 | +0.17(+1.71%) |
Jul 01, 2021 | 10.12 | 10.13 | 9.850 | 9.950 | 933,930 | +0.00(+0.00%) |
Jun 30, 2021 | 9.780 | 10.03 | 9.750 | 9.950 | 1,125,856 | +0.10(+1.02%) |
Jun 29, 2021 | 9.870 | 10.04 | 9.810 | 9.850 | 1,492,273 | -0.18(-1.79%) |
Jun 28, 2021 | 10.20 | 10.22 | 9.890 | 10.03 | 1,253,834 | -0.16(-1.57%) |
Jun 25, 2021 | 10.47 | 10.47 | 10.08 | 10.19 | 1,151,654 | -0.11(-1.07%) |
Jun 24, 2021 | 10.37 | 10.42 | 10.21 | 10.30 | 916,260 | +0.02(+0.19%) |
Jun 23, 2021 | 10.45 | 10.58 | 10.22 | 10.28 | 1,342,147 | -0.02(-0.19%) |
Jun 22, 2021 | 10.28 | 10.35 | 10.11 | 10.30 | 1,036,416 | -0.07(-0.68%) |
Jun 21, 2021 | 10.43 | 10.49 | 10.23 | 10.37 | 1,038,487 | +0.13(+1.27%) |
Jun 18, 2021 | 10.70 | 10.75 | 10.24 | 10.24 | 2,249,389 | -0.41(-3.85%) |
Jun 17, 2021 | 10.89 | 10.99 | 10.44 | 10.65 | 3,228,949 | -0.61(-5.42%) |
Jun 16, 2021 | 11.51 | 11.66 | 11.23 | 11.26 | 1,246,943 | -0.27(-2.34%) |
Jun 15, 2021 | 11.55 | 11.60 | 11.39 | 11.53 | 1,286,303 | -0.02(-0.17%) |
Jun 14, 2021 | 11.50 | 11.72 | 11.44 | 11.55 | 905,971 | -0.11(-0.94%) |
Jun 11, 2021 | 11.66 | 11.78 | 11.59 | 11.66 | 1,064,130 | -0.08(-0.68%) |
Jun 10, 2021 | 11.31 | 11.74 | 11.27 | 11.74 | 1,041,312 | +0.39(+3.44%) |
Jun 09, 2021 | 11.41 | 11.54 | 11.32 | 11.35 | 748,138 | -0.06(-0.53%) |
Jun 08, 2021 | 11.47 | 11.52 | 11.36 | 11.41 | 968,985 | -0.12(-1.04%) |
Jun 07, 2021 | 11.52 | 11.61 | 11.33 | 11.53 | 1,276,125 | -0.07(-0.60%) |
Jun 04, 2021 | 11.60 | 11.75 | 11.56 | 11.60 | 850,972 | +0.11(+0.96%) |
Jun 03, 2021 | 11.60 | 11.61 | 11.31 | 11.49 | 1,625,462 | -0.41(-3.45%) |
Jun 02, 2021 | 11.92 | 11.98 | 11.79 | 11.90 | 1,422,394 | -0.03(-0.25%) |
Jun 01, 2021 | 12.06 | 12.33 | 11.87 | 11.93 | 1,884,429 | +0.05(+0.42%) |
May 28, 2021 | 11.72 | 11.88 | 11.63 | 11.88 | 1,071,363 | +0.07(+0.59%) |
May 27, 2021 | 11.85 | 11.89 | 11.69 | 11.81 | 957,058 | -0.11(-0.92%) |
May 26, 2021 | 12.00 | 12.21 | 11.86 | 11.92 | 1,388,782 | +0.07(+0.59%) |
May 25, 2021 | 11.93 | 11.95 | 11.66 | 11.85 | 1,246,082 | -0.04(-0.34%) |
May 24, 2021 | 11.88 | 11.93 | 11.73 | 11.89 | 759,568 | +0.08(+0.68%) |
May 21, 2021 | 11.84 | 12.02 | 11.68 | 11.81 | 2,050,609 | +0.05(+0.43%) |
May 20, 2021 | 11.45 | 11.81 | 11.41 | 11.76 | 1,360,414 | +0.29(+2.53%) |
May 19, 2021 | 11.39 | 11.80 | 11.33 | 11.47 | 2,075,398 | -0.11(-0.95%) |
May 18, 2021 | 11.69 | 11.76 | 11.48 | 11.58 | 1,216,363 | -0.07(-0.60%) |
May 17, 2021 | 11.24 | 11.81 | 11.18 | 11.65 | 2,256,229 | +0.53(+4.77%) |
May 14, 2021 | 10.95 | 11.15 | 10.93 | 11.12 | 929,468 | +0.30(+2.77%) |
May 13, 2021 | 10.78 | 10.96 | 10.71 | 10.82 | 1,144,057 | -0.05(-0.46%) |
May 12, 2021 | 11.06 | 11.11 | 10.78 | 10.87 | 1,337,533 | -0.17(-1.54%) |
May 11, 2021 | 10.71 | 11.07 | 10.65 | 11.04 | 1,213,173 | +0.04(+0.36%) |
May 10, 2021 | 11.36 | 11.43 | 10.95 | 11.00 | 2,978,919 | -0.15(-1.35%) |
May 07, 2021 | 11.25 | 11.38 | 11.05 | 11.15 | 1,569,715 | +0.13(+1.18%) |
May 06, 2021 | 10.84 | 11.23 | 10.81 | 11.02 | 2,221,934 | +0.38(+3.57%) |
May 05, 2021 | 10.48 | 10.64 | 10.33 | 10.64 | 1,027,017 | +0.24(+2.31%) |
May 04, 2021 | 10.53 | 10.83 | 10.29 | 10.40 | 2,045,302 | -0.21(-1.98%) |
May 03, 2021 | 10.12 | 10.70 | 10.12 | 10.61 | 2,690,696 | +0.74(+7.50%) |
Apr 30, 2021 | 10.67 | 10.73 | 9.830 | 9.870 | 4,270,600 | -0.94(-8.70%) |
Apr 29, 2021 | 10.82 | 10.83 | 10.56 | 10.81 | 1,895,634 | -0.13(-1.19%) |
Apr 28, 2021 | 10.77 | 11.00 | 10.62 | 10.94 | 1,203,213 | +0.08(+0.74%) |
Apr 27, 2021 | 11.11 | 11.18 | 10.84 | 10.86 | 1,250,286 | -0.27(-2.43%) |
Apr 26, 2021 | 11.00 | 11.15 | 10.88 | 11.13 | 1,046,230 | +0.09(+0.82%) |
Apr 23, 2021 | 11.36 | 11.54 | 11.02 | 11.04 | 1,405,700 | -0.22(-1.95%) |
Apr 22, 2021 | 11.61 | 11.61 | 11.22 | 11.26 | 1,287,893 | -0.53(-4.50%) |
Apr 21, 2021 | 11.50 | 11.83 | 11.48 | 11.79 | 1,438,999 | +0.31(+2.70%) |
Apr 20, 2021 | 11.23 | 11.54 | 11.17 | 11.48 | 1,576,403 | +0.18(+1.59%) |
Apr 19, 2021 | 11.24 | 11.38 | 11.17 | 11.30 | 1,194,873 | -0.02(-0.18%) |
Apr 16, 2021 | 11.40 | 11.41 | 11.17 | 11.32 | 1,435,300 | +0.16(+1.43%) |
Apr 15, 2021 | 10.94 | 11.35 | 10.94 | 11.16 | 1,376,652 | +0.35(+3.24%) |
Apr 14, 2021 | 11.22 | 11.37 | 10.81 | 10.81 | 1,160,269 | -0.44(-3.91%) |
Apr 13, 2021 | 11.16 | 11.39 | 11.15 | 11.25 | 1,126,691 | +0.26(+2.37%) |
Apr 12, 2021 | 11.27 | 11.30 | 10.91 | 10.99 | 1,175,515 | -0.35(-3.09%) |
Apr 09, 2021 | 11.20 | 11.43 | 11.13 | 11.34 | 1,248,200 | -0.10(-0.87%) |
Apr 08, 2021 | 11.48 | 11.60 | 11.40 | 11.44 | 1,553,039 | +0.27(+2.42%) |
Apr 07, 2021 | 11.35 | 11.35 | 11.12 | 11.17 | 1,548,597 | -0.20(-1.76%) |
Apr 06, 2021 | 11.35 | 11.55 | 11.29 | 11.37 | 1,886,931 | +0.12(+1.07%) |
Apr 05, 2021 | 11.29 | 11.41 | 11.19 | 11.25 | 1,179,212 | -0.07(-0.62%) |
Apr 01, 2021 | 11.01 | 11.46 | 10.99 | 11.32 | 3,270,300 | +0.53(+4.91%) |
Mar 31, 2021 | 10.51 | 11.02 | 10.50 | 10.79 | 2,516,092 | +0.35(+3.35%) |
Mar 30, 2021 | 10.51 | 10.58 | 10.31 | 10.44 | 1,909,660 | -0.33(-3.06%) |
Mar 29, 2021 | 10.75 | 10.93 | 10.49 | 10.77 | 1,705,079 | -0.14(-1.28%) |
Mar 26, 2021 | 10.72 | 10.94 | 10.62 | 10.91 | 1,239,500 | +0.19(+1.77%) |
Mar 25, 2021 | 10.70 | 10.92 | 10.56 | 10.72 | 1,312,657 | -0.10(-0.92%) |
Mar 24, 2021 | 11.14 | 11.14 | 10.78 | 10.82 | 1,478,213 | -0.20(-1.81%) |
Mar 23, 2021 | 11.59 | 11.60 | 11.00 | 11.02 | 2,222,583 | -0.65(-5.57%) |
Mar 22, 2021 | 11.92 | 12.11 | 11.64 | 11.67 | 1,513,476 | -0.33(-2.75%) |
Mar 19, 2021 | 11.95 | 12.17 | 11.76 | 12.00 | 3,096,000 | +0.13(+1.10%) |
Mar 18, 2021 | 11.90 | 12.37 | 11.72 | 11.87 | 2,487,844 | -0.18(-1.49%) |
Mar 17, 2021 | 11.41 | 12.14 | 11.34 | 12.05 | 2,089,703 | +0.54(+4.69%) |
Mar 16, 2021 | 11.55 | 11.56 | 11.28 | 11.51 | 1,986,448 | +0.03(+0.26%) |
Mar 15, 2021 | 11.50 | 11.78 | 11.42 | 11.48 | 2,881,316 | +0.01(+0.09%) |
Mar 12, 2021 | 11.11 | 11.57 | 11.00 | 11.47 | 1,660,500 | +0.12(+1.06%) |
Mar 11, 2021 | 11.35 | 11.60 | 11.14 | 11.35 | 2,048,031 | +0.10(+0.89%) |
Mar 10, 2021 | 11.41 | 11.42 | 11.13 | 11.25 | 1,392,632 | -0.09(-0.79%) |
Mar 09, 2021 | 11.40 | 11.64 | 11.22 | 11.34 | 1,759,774 | +0.23(+2.07%) |
Mar 08, 2021 | 11.27 | 11.42 | 10.98 | 11.11 | 1,300,187 | -0.23(-2.03%) |
Mar 05, 2021 | 11.15 | 11.36 | 10.90 | 11.34 | 1,839,000 | +0.18(+1.61%) |
Mar 04, 2021 | 10.90 | 11.49 | 10.87 | 11.16 | 2,814,094 | +0.22(+2.01%) |
Mar 03, 2021 | 10.77 | 10.99 | 10.40 | 10.94 | 2,999,589 | -0.02(-0.18%) |
Mar 02, 2021 | 10.58 | 11.10 | 10.45 | 10.96 | 3,080,063 | +0.50(+4.78%) |
Mar 01, 2021 | 10.74 | 10.86 | 10.22 | 10.46 | 2,775,521 | -0.02(-0.19%) |
Feb 26, 2021 | 11.43 | 11.57 | 10.38 | 10.48 | 3,730,500 | -1.10(-9.50%) |
Feb 25, 2021 | 12.14 | 12.33 | 11.52 | 11.58 | 2,353,653 | -0.82(-6.61%) |
Feb 24, 2021 | 12.02 | 12.48 | 11.90 | 12.40 | 1,282,827 | +0.20(+1.64%) |
Feb 23, 2021 | 12.46 | 12.46 | 11.83 | 12.20 | 1,925,917 | -0.38(-3.02%) |
Feb 22, 2021 | 12.20 | 12.63 | 12.18 | 12.58 | 1,813,486 | +0.49(+4.05%) |
Feb 19, 2021 | 12.21 | 12.30 | 11.97 | 12.09 | 1,468,200 | -0.03(-0.25%) |
Feb 18, 2021 | 12.43 | 12.59 | 12.08 | 12.12 | 1,642,920 | -0.29(-2.34%) |
Feb 17, 2021 | 12.61 | 12.61 | 12.27 | 12.41 | 1,879,291 | -0.38(-2.97%) |
Feb 16, 2021 | 12.88 | 13.10 | 12.74 | 12.79 | 1,770,753 | -0.25(-1.92%) |
Feb 12, 2021 | 12.87 | 13.23 | 12.70 | 13.04 | 1,467,600 | +0.01(+0.08%) |
Feb 11, 2021 | 13.17 | 13.35 | 12.87 | 13.03 | 1,403,917 | -0.22(-1.66%) |
Feb 10, 2021 | 13.35 | 13.51 | 13.02 | 13.25 | 1,394,128 | -0.02(-0.15%) |
Feb 09, 2021 | 13.32 | 13.58 | 13.11 | 13.27 | 2,772,395 | -0.05(-0.38%) |
Feb 08, 2021 | 13.23 | 13.39 | 12.96 | 13.32 | 2,842,650 | +0.36(+2.78%) |
Feb 05, 2021 | 12.94 | 12.98 | 12.26 | 12.96 | 7,363,400 | +1.46(+12.70%) |
Feb 04, 2021 | 11.22 | 11.56 | 11.04 | 11.50 | 2,974,508 | -0.13(-1.12%) |
Feb 03, 2021 | 11.41 | 11.73 | 11.30 | 11.63 | 1,821,119 | +0.30(+2.65%) |
Feb 02, 2021 | 11.20 | 11.35 | 11.05 | 11.33 | 2,419,205 | -0.24(-2.07%) |
Feb 01, 2021 | 11.76 | 11.88 | 11.30 | 11.57 | 3,643,505 | +0.36(+3.21%) |
Jan 29, 2021 | 11.54 | 11.66 | 11.06 | 11.21 | 2,711,900 | +0.07(+0.63%) |
Jan 28, 2021 | 10.91 | 11.32 | 10.86 | 11.14 | 4,512,563 | +0.49(+4.60%) |
Jan 27, 2021 | 10.60 | 10.69 | 10.29 | 10.65 | 3,068,411 | -0.16(-1.48%) |
Jan 26, 2021 | 10.80 | 11.13 | 10.70 | 10.81 | 1,867,058 | +0.05(+0.46%) |
Jan 25, 2021 | 11.17 | 11.26 | 10.70 | 10.76 | 2,974,825 | -0.37(-3.32%) |
Jan 22, 2021 | 11.00 | 11.34 | 10.84 | 11.13 | 2,080,200 | -0.18(-1.59%) |
Jan 21, 2021 | 11.69 | 11.70 | 11.11 | 11.31 | 2,741,093 | -0.38(-3.25%) |
Jan 20, 2021 | 11.61 | 11.74 | 11.51 | 11.69 | 2,025,970 | +0.37(+3.27%) |
Jan 19, 2021 | 11.38 | 11.51 | 11.18 | 11.32 | 2,483,619 | +0.06(+0.53%) |
Jan 15, 2021 | 11.91 | 11.91 | 11.23 | 11.26 | 3,284,000 | -0.73(-6.09%) |
Jan 14, 2021 | 12.16 | 12.29 | 11.97 | 11.99 | 1,574,738 | -0.12(-0.99%) |
Jan 13, 2021 | 12.27 | 12.41 | 12.07 | 12.11 | 1,998,946 | -0.13(-1.06%) |
Jan 12, 2021 | 12.48 | 12.52 | 11.93 | 12.24 | 2,784,793 | -0.26(-2.08%) |
Jan 11, 2021 | 12.80 | 12.94 | 12.49 | 12.50 | 2,660,697 | -0.67(-5.09%) |
Jan 08, 2021 | 13.80 | 14.01 | 12.96 | 13.17 | 6,492,100 | -1.05(-7.38%) |
Jan 07, 2021 | 14.06 | 14.28 | 13.84 | 14.22 | 2,315,747 | +0.08(+0.57%) |
Jan 06, 2021 | 14.05 | 14.28 | 13.73 | 14.14 | 3,203,567 | -0.04(-0.28%) |
Jan 05, 2021 | 14.46 | 14.48 | 14.02 | 14.18 | 3,147,857 | -0.05(-0.35%) |
Jan 04, 2021 | 13.81 | 14.35 | 13.61 | 14.23 | 4,012,317 | +0.96(+7.23%) |
Dec 31, 2020 | 13.27 | 13.27 | 13.27 | 2,275,680 | -0.37(-2.71%) | |
Dec 30, 2020 | 13.10 | 13.73 | 13.09 | 13.64 | 2,275,680 | +0.55(+4.20%) |
Dec 29, 2020 | 13.25 | 13.34 | 12.99 | 13.09 | 1,791,804 | -0.12(-0.91%) |
Dec 28, 2020 | 13.50 | 13.74 | 13.19 | 13.21 | 1,611,882 | -0.08(-0.60%) |
Dec 24, 2020 | 13.16 | 13.36 | 13.05 | 13.29 | 702,300 | +0.14(+1.06%) |
Dec 23, 2020 | 12.48 | 13.23 | 12.48 | 13.15 | 2,512,818 | +0.74(+5.96%) |
Dec 22, 2020 | 12.99 | 13.04 | 12.33 | 12.41 | 1,863,744 | -0.56(-4.32%) |
Dec 21, 2020 | 12.84 | 13.19 | 12.67 | 12.97 | 2,143,240 | +0.14(+1.09%) |
Dec 18, 2020 | 13.27 | 13.32 | 12.80 | 12.83 | 3,168,600 | -0.46(-3.46%) |
Dec 17, 2020 | 13.11 | 13.44 | 12.96 | 13.29 | 2,071,327 | +0.50(+3.91%) |
Dec 16, 2020 | 12.92 | 12.98 | 12.41 | 12.79 | 1,749,884 | -0.01(-0.08%) |
Dec 15, 2020 | 12.81 | 13.02 | 12.64 | 12.80 | 1,362,477 | +0.37(+2.98%) |
Dec 14, 2020 | 12.84 | 12.97 | 12.42 | 12.43 | 1,558,171 | -0.43(-3.34%) |
Dec 11, 2020 | 13.31 | 13.38 | 12.86 | 12.86 | 1,846,700 | -0.40(-3.02%) |
Dec 10, 2020 | 13.05 | 13.68 | 12.99 | 13.26 | 3,033,156 | +0.35(+2.71%) |
Dec 09, 2020 | 12.99 | 13.38 | 12.73 | 12.91 | 2,060,899 | -0.22(-1.68%) |
Dec 08, 2020 | 13.33 | 13.35 | 13.09 | 13.13 | 1,160,595 | -0.09(-0.68%) |
Dec 07, 2020 | 12.60 | 13.53 | 12.59 | 13.22 | 2,304,704 | +0.52(+4.09%) |
Dec 04, 2020 | 12.64 | 12.88 | 12.59 | 12.70 | 1,386,600 | +0.04(+0.32%) |
Dec 03, 2020 | 13.09 | 13.13 | 12.52 | 12.66 | 1,907,129 | -0.29(-2.24%) |
Dec 02, 2020 | 13.12 | 13.15 | 12.49 | 12.95 | 2,225,804 | -0.08(-0.61%) |
Dec 01, 2020 | 12.30 | 13.09 | 12.24 | 13.03 | 3,595,848 | +1.23(+10.42%) |
Nov 30, 2020 | 11.89 | 11.95 | 11.51 | 11.80 | 1,867,654 | -0.16(-1.34%) |
Nov 27, 2020 | 11.88 | 12.04 | 11.72 | 11.96 | 1,197,400 | -0.04(-0.33%) |
Nov 25, 2020 | 12.16 | 12.26 | 11.86 | 12.00 | 1,498,600 | +0.04(+0.33%) |
Nov 24, 2020 | 11.83 | 12.08 | 11.74 | 11.96 | 2,852,848 | -0.25(-2.05%) |
Nov 23, 2020 | 12.61 | 12.66 | 11.90 | 12.21 | 4,053,596 | -0.60(-4.68%) |
Nov 20, 2020 | 12.93 | 13.01 | 12.67 | 12.81 | 1,514,500 | +0.08(+0.63%) |
Nov 19, 2020 | 12.54 | 12.89 | 12.34 | 12.73 | 2,277,712 | -0.10(-0.78%) |
Nov 18, 2020 | 13.21 | 13.59 | 12.79 | 12.83 | 3,447,293 | -0.48(-3.61%) |
Nov 17, 2020 | 13.51 | 13.55 | 13.21 | 13.31 | 1,406,822 | -0.24(-1.77%) |
Nov 16, 2020 | 13.44 | 13.67 | 13.28 | 13.55 | 1,771,675 | -0.01(-0.07%) |
Nov 13, 2020 | 13.85 | 13.96 | 13.40 | 13.56 | 1,558,200 | +0.01(+0.07%) |
Nov 12, 2020 | 13.40 | 13.73 | 13.34 | 13.55 | 1,733,765 | +0.26(+1.96%) |
Nov 11, 2020 | 13.00 | 13.30 | 12.99 | 13.29 | 1,819,966 | -0.02(-0.15%) |
Nov 10, 2020 | 13.23 | 13.43 | 13.08 | 13.31 | 3,259,635 | +0.15(+1.14%) |
Nov 09, 2020 | 13.39 | 13.55 | 12.93 | 13.16 | 4,707,756 | -1.19(-8.29%) |
Nov 06, 2020 | 14.42 | 14.49 | 14.02 | 14.35 | 2,370,900 | +0.09(+0.63%) |
Nov 05, 2020 | 13.29 | 14.45 | 13.25 | 14.26 | 5,074,185 | +1.44(+11.23%) |
Nov 04, 2020 | 13.10 | 13.25 | 12.66 | 12.82 | 2,502,336 | -0.24(-1.84%) |
Nov 03, 2020 | 12.95 | 13.37 | 12.90 | 13.06 | 3,227,376 | +0.37(+2.92%) |