Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.13 | 12.26 | 12.02 | 12.13 | 127,172 | -0.08(-0.66%) |
Oct 28, 2021 | 11.78 | 12.23 | 11.78 | 12.21 | 130,352 | +0.38(+3.21%) |
Oct 27, 2021 | 11.94 | 12.03 | 11.81 | 11.83 | 83,477 | -0.18(-1.50%) |
Oct 26, 2021 | 12.10 | 12.01 | 89,119 | -0.02(-0.17%) | ||
Oct 25, 2021 | 11.68 | 12.04 | 11.68 | 12.03 | 257,202 | +0.32(+2.73%) |
Oct 22, 2021 | 11.46 | 11.75 | 11.40 | 11.71 | 209,965 | +0.19(+1.65%) |
Oct 21, 2021 | 11.68 | 11.78 | 11.34 | 11.52 | 96,573 | -0.23(-1.96%) |
Oct 20, 2021 | 11.95 | 11.95 | 11.73 | 11.75 | 67,843 | -0.19(-1.59%) |
Oct 19, 2021 | 11.68 | 11.97 | 11.37 | 11.94 | 146,725 | +0.35(+3.02%) |
Oct 18, 2021 | 11.74 | 11.76 | 11.51 | 11.59 | 90,017 | -0.19(-1.61%) |
Oct 15, 2021 | 11.87 | 12.18 | 11.70 | 11.78 | 140,053 | +0.05(+0.43%) |
Oct 14, 2021 | 12.05 | 12.13 | 11.67 | 11.73 | 73,650 | -0.18(-1.51%) |
Oct 13, 2021 | 11.76 | 11.94 | 11.68 | 11.91 | 78,329 | +0.14(+1.19%) |
Oct 12, 2021 | 11.61 | 11.86 | 11.61 | 11.77 | 64,461 | +0.08(+0.68%) |
Oct 11, 2021 | 11.51 | 11.84 | 11.50 | 11.69 | 164,196 | +0.12(+1.04%) |
Oct 08, 2021 | 11.87 | 11.92 | 11.54 | 11.57 | 91,129 | -0.29(-2.45%) |
Oct 07, 2021 | 11.65 | 11.99 | 11.65 | 11.86 | 195,070 | +0.24(+2.07%) |
Oct 06, 2021 | 11.60 | 11.75 | 11.51 | 11.62 | 121,686 | -0.08(-0.68%) |
Oct 05, 2021 | 11.46 | 11.77 | 11.41 | 11.70 | 135,402 | +0.25(+2.18%) |
Oct 04, 2021 | 11.45 | 11.60 | 11.24 | 11.45 | 294,703 | -0.01(-0.09%) |
Oct 01, 2021 | 11.55 | 11.55 | 11.26 | 11.46 | 562,656 | -0.09(-0.78%) |
Sep 30, 2021 | 11.58 | 11.77 | 11.36 | 11.55 | 559,461 | +0.08(+0.70%) |
Sep 29, 2021 | 11.98 | 12.21 | 11.03 | 11.47 | 1,085,002 | -1.01(-8.09%) |
Sep 28, 2021 | 12.76 | 13.06 | 12.43 | 12.48 | 216,536 | -0.27(-2.12%) |
Sep 27, 2021 | 12.22 | 12.87 | 12.22 | 12.75 | 267,332 | +0.58(+4.77%) |
Sep 24, 2021 | 12.32 | 12.39 | 12.11 | 12.17 | 84,807 | -0.15(-1.22%) |
Sep 23, 2021 | 11.98 | 12.36 | 11.89 | 12.32 | 127,522 | +0.42(+3.53%) |
Sep 22, 2021 | 11.94 | 12.28 | 11.86 | 11.90 | 196,061 | -0.02(-0.17%) |
Sep 21, 2021 | 12.05 | 12.07 | 11.78 | 11.92 | 113,020 | -0.08(-0.67%) |
Sep 20, 2021 | 12.00 | 12.08 | 11.78 | 12.00 | 246,512 | -0.25(-2.04%) |
Sep 17, 2021 | 12.28 | 12.67 | 12.18 | 12.25 | 574,395 | +0.07(+0.57%) |
Sep 16, 2021 | 12.09 | 12.26 | 11.93 | 12.18 | 153,983 | +0.15(+1.25%) |
Sep 15, 2021 | 12.13 | 12.13 | 11.63 | 12.03 | 185,683 | +0.26(+2.21%) |
Sep 14, 2021 | 12.09 | 12.20 | 11.71 | 11.77 | 223,166 | -0.22(-1.83%) |
Sep 13, 2021 | 12.40 | 12.40 | 11.95 | 11.99 | 261,654 | -0.35(-2.84%) |
Sep 10, 2021 | 12.60 | 12.60 | 12.26 | 12.34 | 382,259 | -0.13(-1.04%) |
Sep 09, 2021 | 12.71 | 12.71 | 12.46 | 12.47 | 138,317 | -0.27(-2.12%) |
Sep 08, 2021 | 12.83 | 12.95 | 12.68 | 12.74 | 406,171 | -0.09(-0.70%) |
Sep 07, 2021 | 12.82 | 12.96 | 12.56 | 12.83 | 323,215 | +0.02(+0.16%) |
Sep 03, 2021 | 12.61 | 12.85 | 12.43 | 12.81 | 146,309 | +0.24(+1.91%) |
Sep 02, 2021 | 12.71 | 12.82 | 12.38 | 12.57 | 187,465 | -0.09(-0.71%) |
Sep 01, 2021 | 12.52 | 12.72 | 12.12 | 12.66 | 271,701 | +0.12(+0.96%) |
Aug 31, 2021 | 12.23 | 12.64 | 12.23 | 12.54 | 537,445 | +0.31(+2.53%) |
Aug 30, 2021 | 12.24 | 12.31 | 11.97 | 12.23 | 183,694 | +0.07(+0.58%) |
Aug 27, 2021 | 12.02 | 12.20 | 11.86 | 12.16 | 329,907 | +0.23(+1.93%) |
Aug 26, 2021 | 11.98 | 12.47 | 11.70 | 11.93 | 440,572 | -0.05(-0.42%) |
Aug 25, 2021 | 12.24 | 12.24 | 11.88 | 11.98 | 300,843 | -0.13(-1.07%) |
Aug 24, 2021 | 12.23 | 12.25 | 11.90 | 12.11 | 161,823 | -0.10(-0.82%) |
Aug 23, 2021 | 11.88 | 12.38 | 11.78 | 12.21 | 204,343 | +0.46(+3.91%) |
Aug 20, 2021 | 11.24 | 11.78 | 11.24 | 11.75 | 291,808 | +0.43(+3.80%) |
Aug 19, 2021 | 11.17 | 11.45 | 11.13 | 11.32 | 202,276 | +0.06(+0.53%) |
Aug 18, 2021 | 11.52 | 11.56 | 11.21 | 11.26 | 269,990 | -0.26(-2.26%) |
Aug 17, 2021 | 11.51 | 11.74 | 11.44 | 11.52 | 234,760 | -0.17(-1.45%) |
Aug 16, 2021 | 11.72 | 11.95 | 11.58 | 11.69 | 265,865 | -0.16(-1.35%) |
Aug 13, 2021 | 12.01 | 12.13 | 11.73 | 11.85 | 231,949 | -0.12(-1.00%) |
Aug 12, 2021 | 12.08 | 12.16 | 11.76 | 11.97 | 288,752 | -0.17(-1.40%) |
Aug 11, 2021 | 12.54 | 13.01 | 12.00 | 12.14 | 271,886 | -0.35(-2.80%) |
Aug 10, 2021 | 12.50 | 12.70 | 12.47 | 12.49 | 212,383 | -0.12(-0.95%) |
Aug 09, 2021 | 13.34 | 13.35 | 12.43 | 12.61 | 205,450 | -0.51(-3.89%) |
Aug 06, 2021 | 12.88 | 13.16 | 12.61 | 13.12 | 327,560 | +0.30(+2.34%) |
Aug 05, 2021 | 12.80 | 12.93 | 12.72 | 12.82 | 98,404 | +0.07(+0.55%) |
Aug 04, 2021 | 12.74 | 13.09 | 12.61 | 12.75 | 197,965 | +0.06(+0.47%) |
Aug 03, 2021 | 12.76 | 12.86 | 12.56 | 12.69 | 188,472 | +0.04(+0.32%) |
Aug 02, 2021 | 12.92 | 13.07 | 12.59 | 12.65 | 238,883 | -0.21(-1.63%) |
Jul 30, 2021 | 13.09 | 13.12 | 12.75 | 12.86 | 147,891 | -0.25(-1.91%) |
Jul 29, 2021 | 13.30 | 13.33 | 13.06 | 13.11 | 169,089 | -0.17(-1.28%) |
Jul 28, 2021 | 13.20 | 13.38 | 12.93 | 13.28 | 119,932 | +0.18(+1.37%) |
Jul 27, 2021 | 13.04 | 13.32 | 12.86 | 13.10 | 114,320 | +0.05(+0.38%) |
Jul 26, 2021 | 13.27 | 13.35 | 12.98 | 13.05 | 148,351 | -0.26(-1.95%) |
Jul 23, 2021 | 13.46 | 13.46 | 12.92 | 13.31 | 143,304 | +0.28(+2.15%) |
Jul 22, 2021 | 13.53 | 13.71 | 13.03 | 13.03 | 109,750 | -0.47(-3.48%) |
Jul 21, 2021 | 13.49 | 13.71 | 13.15 | 13.50 | 295,966 | +0.12(+0.90%) |
Jul 20, 2021 | 12.80 | 13.39 | 12.64 | 13.38 | 325,979 | +0.64(+5.02%) |
Jul 19, 2021 | 13.25 | 13.25 | 12.62 | 12.74 | 234,968 | -0.35(-2.67%) |
Jul 16, 2021 | 13.09 | 13.15 | 13.00 | 13.09 | 185,793 | +0.01(+0.08%) |
Jul 15, 2021 | 13.74 | 13.74 | 12.88 | 13.08 | 263,002 | -0.65(-4.73%) |
Jul 14, 2021 | 13.14 | 13.88 | 13.00 | 13.73 | 589,754 | +0.90(+7.01%) |
Jul 13, 2021 | 12.95 | 13.03 | 12.74 | 12.83 | 183,256 | -0.17(-1.31%) |
Jul 12, 2021 | 12.83 | 13.01 | 12.57 | 13.00 | 314,354 | +0.17(+1.33%) |
Jul 09, 2021 | 13.19 | 13.25 | 12.82 | 12.83 | 376,143 | -0.32(-2.43%) |
Jul 08, 2021 | 12.99 | 13.34 | 12.91 | 13.15 | 142,186 | -0.07(-0.53%) |
Jul 07, 2021 | 13.85 | 13.87 | 13.18 | 13.22 | 187,837 | -0.61(-4.41%) |
Jul 06, 2021 | 14.00 | 14.00 | 13.64 | 13.83 | 129,034 | -0.17(-1.21%) |
Jul 02, 2021 | 14.38 | 14.44 | 13.90 | 14.00 | 201,438 | -0.35(-2.44%) |
Jul 01, 2021 | 14.56 | 14.56 | 14.30 | 14.35 | 153,996 | -0.15(-1.03%) |
Jun 30, 2021 | 14.22 | 14.63 | 14.20 | 14.50 | 525,824 | +0.28(+1.97%) |
Jun 29, 2021 | 13.36 | 14.50 | 13.36 | 14.22 | 534,732 | +0.47(+3.42%) |
Jun 28, 2021 | 13.45 | 13.80 | 13.38 | 13.75 | 307,256 | +0.23(+1.70%) |
Jun 25, 2021 | 13.56 | 13.85 | 13.28 | 13.52 | 5,263,343 | -0.09(-0.66%) |
Jun 24, 2021 | 13.66 | 13.88 | 13.48 | 13.61 | 379,202 | +0.09(+0.67%) |
Jun 23, 2021 | 13.27 | 13.65 | 13.24 | 13.52 | 313,585 | +0.30(+2.27%) |
Jun 22, 2021 | 13.36 | 13.45 | 13.11 | 13.22 | 189,031 | -0.11(-0.83%) |
Jun 21, 2021 | 13.06 | 13.36 | 12.82 | 13.33 | 391,011 | +0.32(+2.46%) |
Jun 18, 2021 | 13.02 | 13.10 | 12.77 | 13.01 | 260,252 | -0.10(-0.76%) |
Jun 17, 2021 | 13.02 | 13.27 | 12.90 | 13.11 | 240,315 | +0.05(+0.38%) |
Jun 16, 2021 | 13.31 | 13.37 | 13.05 | 13.06 | 303,470 | -0.25(-1.88%) |
Jun 15, 2021 | 13.35 | 13.42 | 13.00 | 13.31 | 282,292 | +0.03(+0.23%) |
Jun 14, 2021 | 13.35 | 13.43 | 13.23 | 13.28 | 207,521 | -0.02(-0.15%) |
Jun 11, 2021 | 13.15 | 13.50 | 13.10 | 13.30 | 290,248 | +0.11(+0.83%) |
Jun 10, 2021 | 13.13 | 13.49 | 13.08 | 13.19 | 352,117 | +0.13(+1.00%) |
Jun 09, 2021 | 12.79 | 13.15 | 12.68 | 13.06 | 247,677 | +0.18(+1.40%) |
Jun 08, 2021 | 12.80 | 12.99 | 12.62 | 12.88 | 234,400 | +0.06(+0.47%) |
Jun 07, 2021 | 12.97 | 13.12 | 12.81 | 12.82 | 224,876 | -0.09(-0.70%) |
Jun 04, 2021 | 13.04 | 13.12 | 12.88 | 12.91 | 133,431 | -0.13(-1.00%) |
Jun 03, 2021 | 13.04 | 13.14 | 12.69 | 13.04 | 239,294 | -0.03(-0.23%) |
Jun 02, 2021 | 13.27 | 13.31 | 13.06 | 13.07 | 160,693 | -0.10(-0.76%) |
Jun 01, 2021 | 13.27 | 13.44 | 13.13 | 13.17 | 210,243 | -0.04(-0.30%) |
May 28, 2021 | 12.83 | 13.24 | 12.70 | 13.21 | 365,803 | +0.44(+3.45%) |
May 27, 2021 | 13.01 | 13.18 | 12.65 | 12.77 | 305,331 | -0.23(-1.77%) |
May 26, 2021 | 13.23 | 13.35 | 12.99 | 13.00 | 216,609 | -0.17(-1.29%) |
May 25, 2021 | 13.27 | 13.53 | 13.16 | 13.17 | 209,942 | +0.01(+0.08%) |
May 24, 2021 | 13.28 | 13.40 | 13.12 | 13.16 | 234,482 | -0.08(-0.60%) |
May 21, 2021 | 13.05 | 13.42 | 13.05 | 13.24 | 240,310 | +0.24(+1.85%) |
May 20, 2021 | 13.00 | 13.18 | 12.96 | 13.00 | 206,089 | -0.02(-0.15%) |
May 19, 2021 | 12.92 | 13.06 | 12.83 | 13.02 | 190,579 | -0.06(-0.46%) |
May 18, 2021 | 12.87 | 13.38 | 12.75 | 13.08 | 292,202 | +0.27(+2.11%) |
May 17, 2021 | 12.77 | 12.84 | 12.65 | 12.81 | 372,658 | -0.10(-0.77%) |
May 14, 2021 | 12.48 | 13.12 | 12.31 | 12.91 | 515,594 | +0.17(+1.33%) |
May 13, 2021 | 13.15 | 13.43 | 12.74 | 12.74 | 236,832 | -0.34(-2.60%) |
May 12, 2021 | 13.64 | 13.75 | 13.01 | 13.08 | 221,382 | -0.66(-4.80%) |
May 11, 2021 | 13.54 | 13.75 | 13.35 | 13.74 | 190,745 | -0.01(-0.07%) |
May 10, 2021 | 13.73 | 14.12 | 13.70 | 13.75 | 235,267 | +0.04(+0.29%) |
May 07, 2021 | 13.70 | 13.86 | 13.53 | 13.71 | 253,685 | +0.06(+0.44%) |
May 06, 2021 | 13.46 | 13.94 | 13.35 | 13.65 | 319,530 | +0.19(+1.41%) |
May 05, 2021 | 13.50 | 13.64 | 13.32 | 13.46 | 166,197 | +0.11(+0.82%) |
May 04, 2021 | 13.58 | 13.82 | 13.24 | 13.35 | 168,594 | -0.39(-2.84%) |
May 03, 2021 | 13.62 | 13.83 | 13.55 | 13.74 | 283,553 | +0.24(+1.78%) |
Apr 30, 2021 | 13.37 | 13.69 | 13.37 | 13.50 | 167,900 | +0.04(+0.30%) |
Apr 29, 2021 | 13.56 | 13.65 | 13.20 | 13.46 | 169,227 | +0.02(+0.15%) |
Apr 28, 2021 | 13.59 | 13.62 | 13.37 | 13.44 | 150,327 | -0.13(-0.96%) |
Apr 27, 2021 | 13.65 | 13.88 | 13.53 | 13.57 | 367,071 | -0.11(-0.80%) |
Apr 26, 2021 | 13.50 | 13.80 | 13.20 | 13.68 | 312,540 | +0.23(+1.71%) |
Apr 23, 2021 | 13.20 | 13.53 | 13.13 | 13.45 | 246,500 | +0.33(+2.52%) |
Apr 22, 2021 | 13.00 | 13.33 | 12.87 | 13.12 | 133,930 | +0.09(+0.69%) |
Apr 21, 2021 | 13.09 | 13.34 | 12.90 | 13.03 | 336,960 | -0.15(-1.14%) |
Apr 20, 2021 | 13.68 | 13.77 | 12.93 | 13.18 | 248,072 | -0.61(-4.42%) |
Apr 19, 2021 | 13.73 | 14.02 | 13.70 | 13.79 | 155,618 | +0.09(+0.66%) |
Apr 16, 2021 | 13.68 | 13.75 | 13.31 | 13.70 | 172,000 | +0.00(+0.00%) |
Apr 15, 2021 | 14.39 | 14.39 | 13.56 | 13.70 | 297,915 | -0.52(-3.66%) |
Apr 14, 2021 | 14.00 | 14.34 | 13.93 | 14.22 | 375,287 | +0.31(+2.23%) |
Apr 13, 2021 | 13.50 | 13.95 | 13.33 | 13.91 | 471,343 | +0.56(+4.19%) |
Apr 12, 2021 | 13.10 | 13.50 | 13.10 | 13.35 | 174,591 | +0.11(+0.83%) |
Apr 09, 2021 | 13.50 | 13.60 | 13.19 | 13.24 | 181,500 | -0.25(-1.85%) |
Apr 08, 2021 | 13.50 | 13.50 | 13.22 | 13.49 | 125,241 | +0.02(+0.15%) |
Apr 07, 2021 | 13.40 | 13.50 | 13.22 | 13.47 | 216,651 | +0.18(+1.35%) |
Apr 06, 2021 | 13.09 | 13.38 | 13.09 | 13.29 | 187,435 | +0.01(+0.08%) |
Apr 05, 2021 | 13.55 | 13.89 | 13.10 | 13.28 | 115,304 | -0.16(-1.19%) |
Apr 01, 2021 | 13.10 | 13.51 | 13.05 | 13.44 | 179,100 | +0.40(+3.07%) |
Mar 31, 2021 | 13.26 | 13.49 | 13.04 | 13.04 | 162,206 | -0.20(-1.51%) |
Mar 30, 2021 | 12.81 | 13.29 | 12.70 | 13.24 | 155,644 | +0.35(+2.72%) |
Mar 29, 2021 | 13.08 | 13.15 | 12.61 | 12.89 | 198,093 | -0.24(-1.83%) |
Mar 26, 2021 | 13.49 | 13.59 | 12.92 | 13.13 | 170,000 | -0.26(-1.94%) |
Mar 25, 2021 | 13.20 | 13.42 | 12.84 | 13.39 | 306,971 | +0.03(+0.22%) |
Mar 24, 2021 | 14.03 | 14.04 | 13.22 | 13.36 | 216,018 | -0.53(-3.82%) |
Mar 23, 2021 | 14.33 | 14.52 | 13.73 | 13.89 | 179,910 | -0.65(-4.47%) |
Mar 22, 2021 | 14.70 | 14.95 | 14.14 | 14.54 | 385,390 | -0.02(-0.14%) |
Mar 19, 2021 | 13.51 | 14.59 | 13.38 | 14.56 | 589,400 | +0.98(+7.22%) |
Mar 18, 2021 | 13.73 | 13.95 | 13.49 | 13.58 | 288,806 | +0.04(+0.30%) |
Mar 17, 2021 | 13.55 | 14.13 | 13.46 | 13.54 | 398,490 | -0.16(-1.17%) |
Mar 16, 2021 | 13.54 | 13.89 | 13.00 | 13.70 | 712,494 | +0.88(+6.86%) |
Mar 15, 2021 | 13.12 | 13.17 | 12.76 | 12.82 | 204,066 | -0.30(-2.29%) |
Mar 12, 2021 | 12.99 | 13.15 | 12.75 | 13.12 | 201,600 | +0.13(+1.00%) |
Mar 11, 2021 | 12.85 | 13.05 | 12.78 | 12.99 | 150,213 | +0.21(+1.64%) |
Mar 10, 2021 | 12.80 | 12.99 | 12.68 | 12.78 | 159,826 | +0.08(+0.63%) |
Mar 09, 2021 | 12.47 | 13.16 | 12.46 | 12.70 | 194,141 | +0.33(+2.67%) |
Mar 08, 2021 | 12.60 | 12.73 | 12.22 | 12.37 | 421,998 | -0.23(-1.83%) |
Mar 05, 2021 | 12.57 | 12.66 | 11.38 | 12.60 | 524,500 | +0.10(+0.80%) |
Mar 04, 2021 | 13.20 | 13.46 | 12.08 | 12.50 | 516,084 | -0.83(-6.23%) |
Mar 03, 2021 | 13.65 | 13.66 | 13.27 | 13.33 | 173,670 | -0.23(-1.70%) |
Mar 02, 2021 | 13.55 | 13.90 | 13.38 | 13.56 | 290,354 | +0.04(+0.30%) |
Mar 01, 2021 | 12.99 | 13.58 | 12.99 | 13.52 | 299,911 | +0.69(+5.38%) |
Feb 26, 2021 | 13.46 | 13.63 | 12.82 | 12.83 | 335,600 | -0.52(-3.90%) |
Feb 25, 2021 | 13.61 | 13.86 | 13.10 | 13.35 | 338,650 | -0.19(-1.40%) |
Feb 24, 2021 | 13.30 | 14.04 | 13.30 | 13.54 | 270,110 | +0.25(+1.88%) |
Feb 23, 2021 | 13.05 | 13.53 | 12.68 | 13.29 | 380,512 | +0.00(+0.00%) |
Feb 22, 2021 | 14.02 | 14.27 | 13.15 | 13.29 | 733,121 | -0.50(-3.63%) |
Feb 19, 2021 | 14.04 | 14.07 | 13.70 | 13.79 | 324,600 | -0.11(-0.79%) |
Feb 18, 2021 | 13.69 | 14.02 | 13.59 | 13.90 | 338,182 | +0.11(+0.80%) |
Feb 17, 2021 | 13.90 | 13.97 | 13.66 | 13.79 | 291,090 | -0.23(-1.64%) |
Feb 16, 2021 | 13.99 | 14.29 | 13.57 | 14.02 | 570,926 | +0.09(+0.65%) |
Feb 12, 2021 | 13.74 | 14.02 | 13.03 | 13.93 | 748,800 | +0.68(+5.13%) |
Feb 11, 2021 | 13.25 | 13.60 | 12.93 | 13.25 | 498,034 | -0.02(-0.15%) |
Feb 10, 2021 | 13.64 | 14.06 | 13.03 | 13.27 | 465,432 | -0.38(-2.78%) |
Feb 09, 2021 | 13.27 | 14.00 | 12.91 | 13.65 | 803,732 | +0.50(+3.80%) |
Feb 08, 2021 | 13.30 | 13.30 | 12.94 | 13.15 | 388,057 | +0.07(+0.54%) |
Feb 05, 2021 | 13.06 | 13.23 | 12.82 | 13.08 | 575,200 | +0.12(+0.93%) |
Feb 04, 2021 | 12.25 | 13.10 | 12.25 | 12.96 | 634,706 | +0.68(+5.54%) |
Feb 03, 2021 | 12.04 | 12.29 | 11.85 | 12.28 | 507,505 | +0.29(+2.42%) |
Feb 02, 2021 | 11.90 | 12.05 | 11.58 | 11.99 | 198,598 | +0.24(+2.04%) |
Feb 01, 2021 | 11.35 | 11.98 | 11.19 | 11.75 | 348,318 | +0.42(+3.71%) |
Jan 29, 2021 | 11.86 | 12.00 | 11.31 | 11.33 | 218,400 | -0.52(-4.39%) |
Jan 28, 2021 | 12.17 | 12.27 | 11.63 | 11.85 | 459,814 | +0.10(+0.85%) |
Jan 27, 2021 | 12.39 | 12.44 | 11.69 | 11.75 | 364,457 | -0.88(-6.97%) |
Jan 26, 2021 | 12.27 | 12.69 | 11.93 | 12.63 | 376,369 | +0.44(+3.61%) |
Jan 25, 2021 | 11.80 | 12.25 | 11.68 | 12.19 | 436,194 | +0.30(+2.52%) |
Jan 22, 2021 | 11.94 | 12.07 | 11.72 | 11.89 | 314,800 | -0.13(-1.08%) |
Jan 21, 2021 | 12.05 | 12.19 | 11.63 | 12.02 | 215,262 | +0.00(+0.00%) |
Jan 20, 2021 | 12.00 | 12.25 | 11.86 | 12.02 | 192,927 | +0.06(+0.50%) |
Jan 19, 2021 | 12.00 | 12.40 | 11.76 | 11.96 | 495,549 | +0.04(+0.34%) |
Jan 15, 2021 | 11.76 | 11.93 | 11.60 | 11.92 | 619,900 | +0.23(+1.97%) |
Jan 14, 2021 | 11.56 | 11.76 | 11.51 | 11.69 | 887,432 | +0.13(+1.12%) |
Jan 13, 2021 | 11.41 | 11.63 | 11.30 | 11.56 | 600,920 | +0.09(+0.78%) |
Jan 12, 2021 | 11.30 | 11.54 | 11.03 | 11.47 | 599,240 | +0.17(+1.50%) |
Jan 11, 2021 | 11.25 | 11.35 | 10.83 | 11.30 | 209,720 | +0.05(+0.44%) |
Jan 08, 2021 | 11.50 | 11.50 | 11.12 | 11.25 | 205,100 | -0.17(-1.49%) |
Jan 07, 2021 | 11.09 | 11.46 | 10.81 | 11.42 | 433,895 | +0.47(+4.29%) |
Jan 06, 2021 | 10.60 | 11.18 | 10.56 | 10.95 | 310,068 | +0.35(+3.30%) |
Jan 05, 2021 | 10.86 | 10.95 | 10.26 | 10.60 | 775,137 | -0.20(-1.85%) |
Jan 04, 2021 | 11.00 | 11.07 | 10.65 | 10.80 | 266,879 | -0.10(-0.92%) |
Dec 31, 2020 | 10.90 | 10.90 | 10.90 | 335,666 | -0.09(-0.82%) | |
Dec 30, 2020 | 11.19 | 11.19 | 10.79 | 10.99 | 335,666 | -0.20(-1.79%) |
Dec 29, 2020 | 11.45 | 11.52 | 10.99 | 11.19 | 311,769 | -0.25(-2.19%) |
Dec 28, 2020 | 11.57 | 11.80 | 11.35 | 11.44 | 191,652 | -0.07(-0.61%) |
Dec 24, 2020 | 11.55 | 11.55 | 11.25 | 11.51 | 117,500 | -0.07(-0.60%) |
Dec 23, 2020 | 11.36 | 11.72 | 11.26 | 11.58 | 481,776 | +0.25(+2.21%) |
Dec 22, 2020 | 11.11 | 11.53 | 11.04 | 11.33 | 532,186 | +0.33(+3.00%) |
Dec 21, 2020 | 11.16 | 11.60 | 10.86 | 11.00 | 488,524 | -0.47(-4.10%) |
Dec 18, 2020 | 11.40 | 11.76 | 11.38 | 11.47 | 858,200 | +0.09(+0.79%) |
Dec 17, 2020 | 11.09 | 11.42 | 10.88 | 11.38 | 747,272 | +0.70(+6.55%) |
Dec 16, 2020 | 10.81 | 11.07 | 10.51 | 10.68 | 416,844 | -0.12(-1.11%) |
Dec 15, 2020 | 10.76 | 10.95 | 10.60 | 10.80 | 671,540 | +0.33(+3.15%) |
Dec 14, 2020 | 10.60 | 10.60 | 10.33 | 10.47 | 398,378 | +0.08(+0.77%) |
Dec 11, 2020 | 10.10 | 10.44 | 10.00 | 10.39 | 410,600 | +0.33(+3.28%) |
Dec 10, 2020 | 9.820 | 10.09 | 9.760 | 10.06 | 363,931 | +0.14(+1.41%) |
Dec 09, 2020 | 10.00 | 10.08 | 9.770 | 9.920 | 416,388 | +0.03(+0.30%) |
Dec 08, 2020 | 9.990 | 10.22 | 9.760 | 9.890 | 809,344 | +0.16(+1.64%) |
Dec 07, 2020 | 9.800 | 9.930 | 9.630 | 9.730 | 278,810 | -0.06(-0.61%) |
Dec 04, 2020 | 9.500 | 9.870 | 9.130 | 9.790 | 399,300 | +0.10(+1.03%) |
Dec 03, 2020 | 9.580 | 9.750 | 9.330 | 9.690 | 338,742 | +0.16(+1.68%) |
Dec 02, 2020 | 9.030 | 9.620 | 8.740 | 9.530 | 827,542 | +0.51(+5.65%) |
Dec 01, 2020 | 8.950 | 9.700 | 8.800 | 9.020 | 1,426,932 | +0.73(+8.81%) |
Nov 30, 2020 | 8.470 | 8.500 | 8.070 | 8.290 | 338,943 | -0.18(-2.13%) |
Nov 27, 2020 | 8.370 | 8.675 | 8.150 | 8.470 | 399,900 | +0.15(+1.80%) |
Nov 25, 2020 | 8.180 | 8.340 | 8.000 | 8.320 | 324,200 | +0.11(+1.34%) |
Nov 24, 2020 | 8.000 | 8.260 | 7.900 | 8.210 | 330,012 | +0.22(+2.75%) |
Nov 23, 2020 | 8.010 | 8.080 | 7.847 | 7.990 | 527,961 | -0.01(-0.12%) |
Nov 20, 2020 | 8.300 | 8.300 | 8.000 | 8.000 | 331,900 | -0.29(-3.50%) |
Nov 19, 2020 | 7.960 | 8.310 | 7.850 | 8.290 | 434,186 | +0.44(+5.61%) |
Nov 18, 2020 | 7.900 | 8.090 | 7.780 | 7.850 | 490,241 | -0.02(-0.25%) |
Nov 17, 2020 | 8.220 | 8.450 | 7.860 | 7.870 | 775,422 | -0.47(-5.64%) |
Nov 16, 2020 | 8.800 | 9.000 | 8.250 | 8.340 | 567,122 | -0.58(-6.50%) |
Nov 13, 2020 | 9.000 | 9.100 | 8.830 | 8.920 | 302,300 | -0.06(-0.67%) |
Nov 12, 2020 | 9.220 | 9.340 | 8.960 | 8.980 | 525,147 | -0.14(-1.54%) |
Nov 11, 2020 | 9.050 | 9.350 | 8.950 | 9.120 | 715,184 | +0.24(+2.70%) |
Nov 10, 2020 | 8.870 | 9.200 | 8.750 | 8.880 | 591,298 | +0.01(+0.11%) |
Nov 09, 2020 | 8.680 | 8.910 | 8.520 | 8.870 | 343,227 | +0.28(+3.26%) |
Nov 06, 2020 | 8.500 | 8.730 | 8.430 | 8.590 | 157,000 | +0.14(+1.66%) |
Nov 05, 2020 | 8.370 | 8.610 | 8.330 | 8.450 | 337,964 | +0.13(+1.56%) |
Nov 04, 2020 | 8.380 | 8.550 | 8.310 | 8.320 | 127,415 | -0.06(-0.72%) |
Nov 03, 2020 | 8.420 | 8.530 | 8.260 | 8.380 | 293,028 | +0.02(+0.24%) |