Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.96 | 23.43 | 22.70 | 23.39 | 268,515 | +0.34(+1.46%) |
Aug 30, 2021 | 22.46 | 23.06 | 22.24 | 23.06 | 304,363 | +0.64(+2.87%) |
Aug 27, 2021 | 21.83 | 22.57 | 21.69 | 22.41 | 297,279 | +0.73(+3.34%) |
Aug 26, 2021 | 21.71 | 21.91 | 21.43 | 21.69 | 153,305 | -0.03(-0.13%) |
Aug 25, 2021 | 21.74 | 22.07 | 21.41 | 21.72 | 212,688 | -0.02(-0.08%) |
Aug 24, 2021 | 22.20 | 22.20 | 21.44 | 21.73 | 244,697 | -0.29(-1.32%) |
Aug 23, 2021 | 22.32 | 22.40 | 21.83 | 22.02 | 365,979 | -0.15(-0.70%) |
Aug 20, 2021 | 21.67 | 22.40 | 21.30 | 22.18 | 677,493 | +0.40(+1.83%) |
Aug 19, 2021 | 21.18 | 21.86 | 21.08 | 21.78 | 380,386 | +0.29(+1.35%) |
Aug 18, 2021 | 22.02 | 22.02 | 21.45 | 21.49 | 368,487 | -0.61(-2.75%) |
Aug 17, 2021 | 21.96 | 22.12 | 21.54 | 22.10 | 299,989 | -0.08(-0.37%) |
Aug 16, 2021 | 22.12 | 22.54 | 22.03 | 22.18 | 285,918 | -0.09(-0.41%) |
Aug 13, 2021 | 22.02 | 22.29 | 21.82 | 22.27 | 295,586 | +0.35(+1.61%) |
Aug 12, 2021 | 21.85 | 21.94 | 21.63 | 21.92 | 272,431 | +0.14(+0.62%) |
Aug 11, 2021 | 21.49 | 21.84 | 21.36 | 21.78 | 325,999 | +0.43(+2.00%) |
Aug 10, 2021 | 22.07 | 22.13 | 21.30 | 21.35 | 493,496 | -0.67(-3.05%) |
Aug 09, 2021 | 22.29 | 22.29 | 21.90 | 22.02 | 359,185 | -0.39(-1.74%) |
Aug 06, 2021 | 22.58 | 22.84 | 22.28 | 22.41 | 306,817 | -0.07(-0.32%) |
Aug 05, 2021 | 21.92 | 22.51 | 21.92 | 22.49 | 448,702 | +0.76(+3.51%) |
Aug 04, 2021 | 21.83 | 22.18 | 21.49 | 21.73 | 345,437 | -0.23(-1.03%) |
Aug 03, 2021 | 21.92 | 22.06 | 21.48 | 21.95 | 387,716 | +0.09(+0.41%) |
Aug 02, 2021 | 22.31 | 22.85 | 21.75 | 21.86 | 576,627 | -0.18(-0.82%) |
Jul 30, 2021 | 21.87 | 22.90 | 21.87 | 22.04 | 514,100 | +0.10(+0.45%) |
Jul 29, 2021 | 22.17 | 22.55 | 21.87 | 21.94 | 335,936 | +0.00(+0.00%) |
Jul 28, 2021 | 22.21 | 22.31 | 21.71 | 21.94 | 225,735 | -0.20(-0.90%) |
Jul 27, 2021 | 21.75 | 22.25 | 21.51 | 22.14 | 355,076 | +0.39(+1.79%) |
Jul 26, 2021 | 21.72 | 21.91 | 21.30 | 21.75 | 252,605 | -0.02(-0.08%) |
Jul 23, 2021 | 21.54 | 21.83 | 21.24 | 21.77 | 313,376 | +0.54(+2.56%) |
Jul 22, 2021 | 21.67 | 21.67 | 20.93 | 21.23 | 361,616 | -0.55(-2.54%) |
Jul 21, 2021 | 21.83 | 22.20 | 21.69 | 21.78 | 621,477 | +0.02(+0.08%) |
Jul 20, 2021 | 20.66 | 21.99 | 20.56 | 21.76 | 444,886 | +1.47(+7.24%) |
Jul 19, 2021 | 20.76 | 20.86 | 19.81 | 20.29 | 1,110,441 | -1.25(-5.81%) |
Jul 16, 2021 | 21.71 | 22.03 | 21.46 | 21.54 | 504,057 | -0.02(-0.08%) |
Jul 15, 2021 | 21.38 | 21.61 | 21.24 | 21.56 | 421,366 | +0.10(+0.46%) |
Jul 14, 2021 | 20.96 | 21.63 | 20.86 | 21.46 | 357,606 | +0.53(+2.51%) |
Jul 13, 2021 | 21.93 | 21.93 | 20.75 | 20.94 | 475,955 | -1.00(-4.55%) |
Jul 12, 2021 | 21.41 | 22.00 | 21.27 | 21.93 | 679,726 | +0.58(+2.72%) |
Jul 09, 2021 | 20.63 | 21.44 | 20.56 | 21.35 | 564,166 | +1.02(+4.99%) |
Jul 08, 2021 | 19.93 | 20.60 | 19.85 | 20.34 | 460,575 | -0.22(-1.06%) |
Jul 07, 2021 | 20.33 | 20.74 | 20.00 | 20.56 | 306,342 | +0.20(+0.98%) |
Jul 06, 2021 | 20.01 | 20.44 | 19.43 | 20.36 | 299,071 | +0.42(+2.09%) |
Jul 02, 2021 | 20.05 | 20.18 | 19.68 | 19.94 | 268,759 | +0.20(+1.01%) |
Jul 01, 2021 | 19.47 | 20.17 | 19.29 | 19.74 | 400,126 | +0.27(+1.40%) |
Jun 30, 2021 | 19.74 | 20.11 | 19.40 | 19.47 | 323,335 | -0.35(-1.78%) |
Jun 29, 2021 | 20.07 | 20.30 | 19.74 | 19.82 | 388,955 | -0.11(-0.55%) |
Jun 28, 2021 | 20.27 | 20.27 | 19.40 | 19.93 | 480,042 | -0.22(-1.08%) |
Jun 25, 2021 | 19.73 | 20.17 | 19.63 | 20.15 | 418,060 | +0.42(+2.11%) |
Jun 24, 2021 | 20.08 | 20.08 | 19.41 | 19.73 | 499,804 | -0.15(-0.73%) |
Jun 23, 2021 | 20.04 | 20.18 | 19.80 | 19.88 | 451,979 | -0.14(-0.68%) |
Jun 22, 2021 | 20.37 | 20.37 | 19.94 | 20.01 | 374,454 | -0.31(-1.52%) |
Jun 21, 2021 | 19.29 | 20.45 | 19.14 | 20.32 | 624,699 | +1.16(+6.04%) |
Jun 18, 2021 | 19.63 | 20.06 | 19.13 | 19.16 | 988,064 | -0.98(-4.85%) |
Jun 17, 2021 | 19.91 | 20.20 | 19.71 | 20.14 | 662,382 | -0.02(-0.09%) |
Jun 16, 2021 | 20.71 | 21.02 | 20.09 | 20.16 | 622,345 | -0.48(-2.32%) |
Jun 15, 2021 | 21.24 | 21.26 | 20.60 | 20.64 | 624,817 | -0.64(-3.02%) |
Jun 14, 2021 | 21.12 | 21.33 | 20.96 | 21.28 | 411,029 | +0.19(+0.90%) |
Jun 11, 2021 | 21.49 | 21.49 | 20.75 | 21.09 | 614,122 | -0.25(-1.19%) |
Jun 10, 2021 | 21.08 | 21.51 | 20.70 | 21.34 | 739,775 | +0.43(+2.08%) |
Jun 09, 2021 | 21.03 | 21.17 | 20.88 | 20.91 | 779,562 | +0.13(+0.61%) |
Jun 08, 2021 | 20.63 | 20.97 | 20.21 | 20.78 | 835,376 | +0.44(+2.18%) |
Jun 07, 2021 | 19.89 | 20.56 | 19.73 | 20.34 | 779,552 | +0.71(+3.64%) |
Jun 04, 2021 | 19.81 | 19.83 | 19.35 | 19.62 | 433,843 | +0.02(+0.09%) |
Jun 03, 2021 | 19.54 | 19.69 | 19.28 | 19.61 | 523,681 | -0.21(-1.05%) |
Jun 02, 2021 | 19.37 | 19.84 | 19.09 | 19.81 | 883,198 | +0.73(+3.84%) |
Jun 01, 2021 | 18.41 | 19.12 | 18.19 | 19.08 | 576,130 | +0.94(+5.19%) |
May 28, 2021 | 17.89 | 18.28 | 17.89 | 18.14 | 466,620 | +0.34(+1.93%) |
May 27, 2021 | 18.10 | 18.10 | 17.74 | 17.80 | 472,981 | -0.17(-0.96%) |
May 26, 2021 | 17.89 | 18.25 | 17.71 | 17.97 | 638,303 | +0.24(+1.38%) |
May 25, 2021 | 17.88 | 17.93 | 17.50 | 17.72 | 466,367 | +0.01(+0.05%) |
May 24, 2021 | 17.26 | 17.90 | 17.25 | 17.71 | 512,714 | +0.61(+3.54%) |
May 21, 2021 | 17.43 | 17.43 | 16.97 | 17.11 | 525,196 | -0.04(-0.21%) |
May 20, 2021 | 16.55 | 17.28 | 16.44 | 17.14 | 463,303 | +0.60(+3.61%) |
May 19, 2021 | 16.29 | 16.55 | 15.81 | 16.55 | 612,665 | -0.24(-1.45%) |
May 18, 2021 | 16.85 | 17.06 | 16.44 | 16.79 | 418,269 | +0.05(+0.27%) |
May 17, 2021 | 16.65 | 16.84 | 16.48 | 16.75 | 399,611 | +0.02(+0.11%) |
May 14, 2021 | 16.55 | 16.85 | 16.29 | 16.73 | 545,572 | +0.58(+3.59%) |
May 13, 2021 | 15.63 | 16.43 | 15.63 | 16.15 | 672,788 | +0.63(+4.08%) |
May 12, 2021 | 16.58 | 16.74 | 15.46 | 15.52 | 916,774 | -1.27(-7.55%) |
May 11, 2021 | 16.90 | 16.99 | 16.36 | 16.78 | 713,659 | -0.68(-3.89%) |
May 10, 2021 | 17.63 | 18.08 | 17.46 | 17.46 | 733,272 | -0.04(-0.21%) |
May 07, 2021 | 17.00 | 17.51 | 16.79 | 17.50 | 593,665 | +0.71(+4.20%) |
May 06, 2021 | 16.57 | 16.83 | 16.31 | 16.79 | 380,273 | +0.26(+1.59%) |
May 05, 2021 | 16.77 | 17.47 | 16.31 | 16.53 | 960,513 | -0.81(-4.69%) |
May 04, 2021 | 17.62 | 17.91 | 17.07 | 17.34 | 803,330 | -0.41(-2.29%) |
May 03, 2021 | 18.15 | 18.15 | 17.64 | 17.75 | 499,984 | -0.14(-0.76%) |
Apr 30, 2021 | 17.49 | 17.97 | 17.39 | 17.89 | 558,722 | +0.24(+1.38%) |
Apr 29, 2021 | 17.31 | 17.87 | 17.31 | 17.64 | 668,582 | +0.40(+2.31%) |
Apr 28, 2021 | 17.48 | 17.52 | 17.18 | 17.24 | 335,948 | -0.11(-0.63%) |
Apr 27, 2021 | 17.57 | 17.57 | 17.19 | 17.35 | 458,519 | +0.01(+0.05%) |
Apr 26, 2021 | 17.34 | 17.64 | 17.23 | 17.34 | 623,401 | +0.16(+0.95%) |
Apr 23, 2021 | 16.93 | 17.28 | 16.85 | 17.18 | 458,693 | +0.27(+1.61%) |
Apr 22, 2021 | 17.28 | 17.36 | 16.77 | 16.91 | 665,276 | -0.23(-1.32%) |
Apr 21, 2021 | 16.91 | 17.24 | 16.69 | 17.14 | 669,341 | +0.30(+1.77%) |
Apr 20, 2021 | 16.40 | 16.92 | 16.33 | 16.84 | 726,967 | +0.43(+2.59%) |
Apr 19, 2021 | 16.40 | 16.43 | 16.05 | 16.41 | 406,261 | +0.12(+0.72%) |
Apr 16, 2021 | 16.33 | 16.47 | 16.16 | 16.29 | 462,341 | +0.06(+0.39%) |
Apr 15, 2021 | 15.66 | 16.23 | 15.59 | 16.23 | 432,705 | +0.86(+5.59%) |
Apr 14, 2021 | 15.70 | 15.95 | 15.34 | 15.37 | 379,389 | -0.30(-1.90%) |
Apr 13, 2021 | 15.38 | 15.71 | 15.30 | 15.67 | 283,477 | +0.28(+1.82%) |
Apr 12, 2021 | 15.22 | 15.42 | 14.86 | 15.39 | 313,087 | +0.18(+1.19%) |
Apr 09, 2021 | 15.33 | 15.33 | 15.05 | 15.21 | 230,231 | -0.01(-0.06%) |
Apr 08, 2021 | 15.40 | 15.56 | 15.17 | 15.22 | 345,453 | -0.13(-0.83%) |
Apr 07, 2021 | 15.22 | 15.51 | 15.00 | 15.34 | 612,890 | -0.02(-0.12%) |
Apr 06, 2021 | 15.38 | 15.38 | 15.05 | 15.36 | 362,528 | +0.11(+0.71%) |
Apr 05, 2021 | 15.43 | 15.43 | 14.82 | 15.25 | 598,309 | +0.20(+1.32%) |
Apr 01, 2021 | 14.58 | 15.08 | 14.38 | 15.05 | 404,866 | +0.72(+5.05%) |
Mar 31, 2021 | 14.65 | 14.78 | 14.12 | 14.33 | 602,498 | -0.18(-1.25%) |
Mar 30, 2021 | 14.50 | 14.67 | 14.38 | 14.51 | 309,389 | -0.01(-0.06%) |
Mar 29, 2021 | 14.61 | 14.80 | 14.11 | 14.52 | 590,128 | -0.22(-1.47%) |
Mar 26, 2021 | 14.02 | 14.78 | 13.99 | 14.74 | 502,905 | +0.90(+6.47%) |
Mar 25, 2021 | 13.38 | 13.94 | 12.95 | 13.84 | 436,992 | +0.36(+2.68%) |
Mar 24, 2021 | 13.77 | 14.01 | 13.47 | 13.48 | 370,293 | -0.19(-1.39%) |
Mar 23, 2021 | 13.82 | 13.99 | 13.44 | 13.67 | 316,904 | -0.04(-0.32%) |
Mar 22, 2021 | 13.60 | 13.83 | 13.32 | 13.71 | 338,711 | +0.23(+1.74%) |
Mar 19, 2021 | 14.07 | 14.19 | 13.46 | 13.48 | 278,309 | -0.59(-4.17%) |
Mar 18, 2021 | 14.53 | 14.53 | 13.89 | 14.07 | 264,989 | -0.42(-2.87%) |
Mar 17, 2021 | 14.31 | 14.50 | 13.97 | 14.48 | 268,351 | +0.03(+0.19%) |
Mar 16, 2021 | 14.66 | 14.73 | 14.26 | 14.45 | 405,144 | -0.18(-1.23%) |
Mar 15, 2021 | 14.09 | 14.75 | 13.90 | 14.63 | 1,221,519 | +0.65(+4.65%) |
Mar 12, 2021 | 13.35 | 14.01 | 13.31 | 13.98 | 335,279 | +0.63(+4.73%) |
Mar 11, 2021 | 13.16 | 13.56 | 12.93 | 13.35 | 350,026 | +0.44(+3.42%) |
Mar 10, 2021 | 12.51 | 13.12 | 12.51 | 12.91 | 338,255 | +0.41(+3.25%) |
Mar 09, 2021 | 12.69 | 12.78 | 12.49 | 12.51 | 330,852 | +0.22(+1.76%) |
Mar 08, 2021 | 12.08 | 12.65 | 11.85 | 12.29 | 407,580 | +0.32(+2.64%) |
Mar 05, 2021 | 11.73 | 12.06 | 10.96 | 11.97 | 492,777 | +0.41(+3.59%) |
Mar 04, 2021 | 12.11 | 12.24 | 11.16 | 11.56 | 472,801 | -0.41(-3.47%) |
Mar 03, 2021 | 12.23 | 12.31 | 11.92 | 11.97 | 296,357 | -0.24(-1.99%) |
Mar 02, 2021 | 12.69 | 12.69 | 11.96 | 12.22 | 290,699 | -0.34(-2.73%) |
Mar 01, 2021 | 12.69 | 13.13 | 12.52 | 12.56 | 482,698 | +0.15(+1.24%) |
Feb 26, 2021 | 13.03 | 13.11 | 12.41 | 12.41 | 327,963 | -0.56(-4.31%) |
Feb 25, 2021 | 13.85 | 14.01 | 12.70 | 12.97 | 677,150 | -0.81(-5.89%) |
Feb 24, 2021 | 13.53 | 13.89 | 13.37 | 13.78 | 503,103 | +0.32(+2.41%) |
Feb 23, 2021 | 13.29 | 13.57 | 13.21 | 13.45 | 409,331 | +0.23(+1.77%) |
Feb 22, 2021 | 12.82 | 13.37 | 12.72 | 13.22 | 352,222 | +0.32(+2.45%) |
Feb 19, 2021 | 12.71 | 13.11 | 12.71 | 12.90 | 302,139 | +0.22(+1.71%) |
Feb 18, 2021 | 12.70 | 12.82 | 12.61 | 12.69 | 249,009 | -0.15(-1.19%) |
Feb 17, 2021 | 12.84 | 12.88 | 12.60 | 12.84 | 241,745 | +0.00(+0.00%) |
Feb 16, 2021 | 13.35 | 13.35 | 12.68 | 12.84 | 461,401 | -0.36(-2.73%) |
Feb 12, 2021 | 13.19 | 13.22 | 12.87 | 13.20 | 210,810 | +0.01(+0.07%) |
Feb 11, 2021 | 13.19 | 13.42 | 12.97 | 13.19 | 424,713 | +0.09(+0.69%) |
Feb 10, 2021 | 13.11 | 13.40 | 12.94 | 13.10 | 456,823 | +0.20(+1.54%) |
Feb 09, 2021 | 12.81 | 12.99 | 12.69 | 12.90 | 245,508 | +0.13(+0.99%) |
Feb 08, 2021 | 12.75 | 12.78 | 12.44 | 12.78 | 412,107 | +0.18(+1.43%) |
Feb 05, 2021 | 12.62 | 12.62 | 12.42 | 12.60 | 338,715 | +0.17(+1.38%) |
Feb 04, 2021 | 12.19 | 12.59 | 12.14 | 12.42 | 287,592 | +0.23(+1.92%) |
Feb 03, 2021 | 12.11 | 12.26 | 11.67 | 12.19 | 373,672 | -0.09(-0.73%) |
Feb 02, 2021 | 12.27 | 12.37 | 11.96 | 12.28 | 283,118 | +0.23(+1.95%) |
Feb 01, 2021 | 11.48 | 12.04 | 11.05 | 12.04 | 641,254 | +0.77(+6.80%) |
Jan 29, 2021 | 11.51 | 11.80 | 11.07 | 11.28 | 555,510 | -0.42(-3.62%) |
Jan 28, 2021 | 11.54 | 12.04 | 11.40 | 11.70 | 343,132 | +0.16(+1.41%) |
Jan 27, 2021 | 11.95 | 12.19 | 11.32 | 11.54 | 585,080 | -0.61(-5.05%) |
Jan 26, 2021 | 11.94 | 12.23 | 11.91 | 12.15 | 339,491 | +0.27(+2.28%) |
Jan 25, 2021 | 11.48 | 12.15 | 11.42 | 11.88 | 535,756 | +0.28(+2.41%) |
Jan 22, 2021 | 11.34 | 11.67 | 11.28 | 11.60 | 259,688 | +0.05(+0.39%) |
Jan 21, 2021 | 11.73 | 11.75 | 11.25 | 11.56 | 369,905 | -0.17(-1.46%) |
Jan 20, 2021 | 11.12 | 11.86 | 11.01 | 11.73 | 791,826 | +0.68(+6.12%) |
Jan 19, 2021 | 11.28 | 11.36 | 10.94 | 11.05 | 310,956 | -0.14(-1.21%) |
Jan 15, 2021 | 10.67 | 11.27 | 10.61 | 11.19 | 527,690 | +0.36(+3.33%) |
Jan 14, 2021 | 10.72 | 11.00 | 10.61 | 10.83 | 527,684 | +0.22(+2.04%) |
Jan 13, 2021 | 10.26 | 10.66 | 10.26 | 10.61 | 380,277 | +0.36(+3.52%) |
Jan 12, 2021 | 10.22 | 10.27 | 9.916 | 10.25 | 530,448 | +0.05(+0.53%) |
Jan 11, 2021 | 10.36 | 10.56 | 10.08 | 10.20 | 380,018 | -0.39(-3.67%) |
Jan 08, 2021 | 10.36 | 10.69 | 10.35 | 10.58 | 415,302 | +0.26(+2.53%) |
Jan 07, 2021 | 10.45 | 10.45 | 10.11 | 10.32 | 429,090 | -0.05(-0.52%) |
Jan 06, 2021 | 10.23 | 10.56 | 10.11 | 10.38 | 556,397 | +0.14(+1.41%) |
Jan 05, 2021 | 10.29 | 10.51 | 10.23 | 10.23 | 420,357 | -0.04(-0.35%) |
Jan 04, 2021 | 11.41 | 11.50 | 10.25 | 10.27 | 1,003,987 | -1.13(-9.90%) |
Dec 31, 2020 | 11.40 | 11.40 | 11.40 | 200,222 | +0.34(+3.10%) | |
Dec 30, 2020 | 10.94 | 11.30 | 10.91 | 11.05 | 200,222 | +0.13(+1.16%) |
Dec 29, 2020 | 11.24 | 11.46 | 10.84 | 10.93 | 296,792 | -0.29(-2.58%) |
Dec 28, 2020 | 11.20 | 11.21 | 10.97 | 11.21 | 364,407 | +0.24(+2.22%) |
Dec 24, 2020 | 10.75 | 10.97 | 10.73 | 10.97 | 84,789 | +0.24(+2.27%) |
Dec 23, 2020 | 10.97 | 11.22 | 10.68 | 10.73 | 417,115 | -0.22(-1.98%) |
Dec 22, 2020 | 10.70 | 10.94 | 10.57 | 10.94 | 256,148 | +0.28(+2.62%) |
Dec 21, 2020 | 10.51 | 10.72 | 10.31 | 10.66 | 502,292 | -0.22(-2.06%) |
Dec 18, 2020 | 11.65 | 11.65 | 10.67 | 10.89 | 479,973 | -0.70(-6.05%) |
Dec 17, 2020 | 11.39 | 11.60 | 11.28 | 11.59 | 260,900 | +0.34(+3.04%) |
Dec 16, 2020 | 11.27 | 11.49 | 11.09 | 11.25 | 267,067 | +0.02(+0.16%) |
Dec 15, 2020 | 10.79 | 11.23 | 10.52 | 11.23 | 320,154 | +0.66(+6.21%) |
Dec 14, 2020 | 10.97 | 11.20 | 10.56 | 10.57 | 348,224 | -0.14(-1.34%) |
Dec 11, 2020 | 10.62 | 10.77 | 10.39 | 10.72 | 339,629 | -0.02(-0.17%) |
Dec 10, 2020 | 10.76 | 10.94 | 10.63 | 10.74 | 227,272 | -0.15(-1.40%) |
Dec 09, 2020 | 11.15 | 11.19 | 10.67 | 10.89 | 352,055 | -0.21(-1.86%) |
Dec 08, 2020 | 11.06 | 11.24 | 11.04 | 11.10 | 208,212 | -0.11(-0.96%) |
Dec 07, 2020 | 11.52 | 11.52 | 11.09 | 11.20 | 400,436 | -0.31(-2.66%) |
Dec 04, 2020 | 11.11 | 11.51 | 11.11 | 11.51 | 465,183 | +0.52(+4.75%) |
Dec 03, 2020 | 10.75 | 11.15 | 10.75 | 10.99 | 315,420 | +0.27(+2.52%) |
Dec 02, 2020 | 10.86 | 11.10 | 10.70 | 10.72 | 321,347 | -0.27(-2.45%) |
Dec 01, 2020 | 10.97 | 11.11 | 10.84 | 10.99 | 390,282 | +0.39(+3.65%) |
Nov 30, 2020 | 10.93 | 10.95 | 10.49 | 10.60 | 352,699 | -0.35(-3.20%) |
Nov 27, 2020 | 11.20 | 11.22 | 10.81 | 10.95 | 235,204 | -0.14(-1.30%) |
Nov 25, 2020 | 11.02 | 11.13 | 10.77 | 11.10 | 408,355 | +0.03(+0.24%) |
Nov 24, 2020 | 11.17 | 11.52 | 11.03 | 11.07 | 505,934 | +0.18(+1.65%) |
Nov 23, 2020 | 11.04 | 11.27 | 10.84 | 10.89 | 502,221 | +0.03(+0.25%) |
Nov 20, 2020 | 10.93 | 11.03 | 10.67 | 10.86 | 177,265 | -0.16(-1.47%) |
Nov 19, 2020 | 10.84 | 11.05 | 10.50 | 11.02 | 349,033 | +0.12(+1.07%) |
Nov 18, 2020 | 11.67 | 11.82 | 10.87 | 10.91 | 627,663 | -0.67(-5.82%) |
Nov 17, 2020 | 11.33 | 11.68 | 11.05 | 11.58 | 256,024 | +0.03(+0.23%) |
Nov 16, 2020 | 11.85 | 11.94 | 11.14 | 11.55 | 491,759 | +0.40(+3.55%) |
Nov 13, 2020 | 10.47 | 11.20 | 10.47 | 11.16 | 497,655 | +0.83(+8.01%) |
Nov 12, 2020 | 10.57 | 10.69 | 10.10 | 10.33 | 344,390 | -0.40(-3.69%) |
Nov 11, 2020 | 10.64 | 10.89 | 10.42 | 10.73 | 405,385 | +0.09(+0.85%) |
Nov 10, 2020 | 10.27 | 10.64 | 10.07 | 10.64 | 548,648 | +0.46(+4.51%) |
Nov 09, 2020 | 10.88 | 12.09 | 10.12 | 10.18 | 1,316,861 | +0.96(+10.44%) |
Nov 06, 2020 | 9.451 | 9.613 | 9.091 | 9.217 | 376,105 | -0.18(-1.95%) |
Nov 05, 2020 | 9.532 | 9.631 | 9.280 | 9.400 | 367,800 | +0.11(+1.20%) |
Nov 04, 2020 | 9.343 | 9.668 | 9.064 | 9.289 | 493,302 | +0.07(+0.78%) |
Nov 03, 2020 | 8.983 | 9.370 | 8.898 | 9.217 | 615,226 | +0.52(+6.00%) |
Nov 02, 2020 | 8.354 | 8.709 | 8.237 | 8.695 | 318,486 | +0.57(+6.97%) |
Oct 30, 2020 | 8.138 | 8.338 | 7.839 | 8.129 | 365,985 | -0.19(-2.27%) |
Oct 29, 2020 | 8.012 | 8.462 | 7.796 | 8.318 | 730,228 | +0.35(+4.40%) |
Oct 28, 2020 | 8.228 | 8.435 | 7.895 | 7.967 | 691,997 | -0.63(-7.32%) |
Oct 27, 2020 | 9.073 | 9.211 | 8.597 | 8.597 | 239,545 | -0.46(-5.06%) |
Oct 26, 2020 | 9.280 | 9.280 | 8.787 | 9.055 | 440,444 | -0.39(-4.10%) |
Oct 23, 2020 | 9.370 | 9.523 | 9.199 | 9.442 | 228,643 | +0.17(+1.84%) |
Oct 22, 2020 | 9.289 | 9.370 | 9.154 | 9.271 | 215,945 | -0.01(-0.10%) |
Oct 21, 2020 | 9.298 | 9.385 | 9.154 | 9.280 | 319,405 | -0.04(-0.39%) |
Oct 20, 2020 | 9.280 | 9.550 | 9.244 | 9.316 | 322,325 | +0.18(+1.97%) |
Oct 19, 2020 | 9.622 | 9.738 | 9.126 | 9.136 | 398,370 | -0.45(-4.69%) |
Oct 16, 2020 | 9.819 | 9.882 | 9.550 | 9.586 | 265,008 | -0.22(-2.20%) |
Oct 15, 2020 | 9.442 | 10.05 | 9.442 | 9.801 | 311,654 | +0.13(+1.40%) |
Oct 14, 2020 | 10.02 | 10.08 | 9.631 | 9.667 | 380,453 | -0.35(-3.50%) |
Oct 13, 2020 | 10.52 | 10.52 | 9.855 | 10.02 | 439,690 | -0.57(-5.35%) |
Oct 12, 2020 | 10.54 | 10.66 | 10.28 | 10.58 | 342,875 | +0.13(+1.29%) |
Oct 09, 2020 | 10.68 | 10.75 | 10.32 | 10.45 | 263,785 | -0.10(-0.94%) |
Oct 08, 2020 | 10.19 | 10.65 | 10.19 | 10.55 | 412,754 | +0.49(+4.83%) |
Oct 07, 2020 | 10.24 | 10.26 | 9.918 | 10.06 | 304,856 | +0.03(+0.27%) |
Oct 06, 2020 | 10.24 | 10.46 | 9.900 | 10.04 | 441,753 | -0.18(-1.76%) |
Oct 05, 2020 | 10.16 | 10.29 | 9.658 | 10.22 | 500,343 | +0.20(+1.97%) |
Oct 02, 2020 | 9.046 | 10.13 | 9.019 | 10.02 | 917,243 | +0.47(+4.90%) |
Oct 01, 2020 | 9.136 | 9.559 | 9.001 | 9.550 | 570,677 | +0.53(+5.88%) |
Sep 30, 2020 | 9.046 | 9.316 | 8.731 | 9.019 | 472,586 | +0.09(+1.01%) |
Sep 29, 2020 | 9.154 | 9.234 | 8.713 | 8.929 | 322,512 | -0.20(-2.17%) |
Sep 28, 2020 | 8.839 | 9.239 | 8.839 | 9.127 | 669,649 | +0.56(+6.51%) |
Sep 25, 2020 | 8.057 | 8.614 | 7.985 | 8.570 | 369,099 | +0.46(+5.65%) |
Sep 24, 2020 | 7.994 | 8.453 | 7.877 | 8.111 | 764,864 | +0.11(+1.35%) |
Sep 23, 2020 | 8.857 | 8.893 | 7.958 | 8.003 | 727,154 | -0.72(-8.25%) |
Sep 22, 2020 | 8.561 | 8.983 | 8.543 | 8.722 | 479,660 | +0.27(+3.15%) |
Sep 21, 2020 | 9.012 | 9.012 | 8.331 | 8.456 | 787,959 | -0.85(-9.15%) |
Sep 18, 2020 | 9.990 | 10.03 | 9.250 | 9.308 | 812,052 | -0.65(-6.57%) |
Sep 17, 2020 | 10.27 | 10.48 | 9.783 | 9.963 | 444,413 | -0.65(-6.09%) |
Sep 16, 2020 | 10.66 | 10.90 | 10.46 | 10.61 | 427,481 | +0.17(+1.63%) |
Sep 15, 2020 | 10.23 | 10.71 | 10.19 | 10.44 | 703,762 | +0.35(+3.47%) |
Sep 14, 2020 | 9.586 | 10.14 | 9.496 | 10.09 | 518,886 | +0.71(+7.55%) |
Sep 11, 2020 | 9.649 | 9.675 | 9.129 | 9.380 | 533,599 | -0.17(-1.78%) |
Sep 10, 2020 | 10.02 | 10.02 | 9.514 | 9.550 | 387,003 | -0.35(-3.53%) |
Sep 09, 2020 | 9.730 | 10.26 | 9.730 | 9.900 | 629,052 | +0.31(+3.27%) |
Sep 08, 2020 | 9.712 | 9.864 | 9.398 | 9.586 | 867,286 | -0.39(-3.87%) |
Sep 04, 2020 | 10.22 | 10.43 | 9.488 | 9.972 | 789,080 | -0.13(-1.33%) |
Sep 03, 2020 | 10.29 | 10.79 | 9.909 | 10.11 | 657,807 | -0.44(-4.17%) |
Sep 02, 2020 | 9.909 | 10.57 | 9.783 | 10.55 | 575,244 | +0.60(+6.04%) |