Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.99 | 17.30 | 16.83 | 16.98 | 1,227,488 | -0.04(-0.24%) |
Aug 30, 2021 | 16.96 | 17.05 | 16.52 | 17.02 | 983,678 | +0.06(+0.35%) |
Aug 27, 2021 | 16.39 | 17.09 | 16.28 | 16.96 | 949,208 | +0.64(+3.92%) |
Aug 26, 2021 | 17.79 | 18.65 | 16.23 | 16.32 | 2,540,214 | -0.03(-0.18%) |
Aug 25, 2021 | 16.46 | 16.57 | 16.27 | 16.35 | 863,838 | -0.02(-0.12%) |
Aug 24, 2021 | 16.24 | 16.41 | 16.21 | 16.37 | 427,423 | +0.16(+0.99%) |
Aug 23, 2021 | 15.75 | 16.25 | 15.75 | 16.21 | 508,399 | +0.56(+3.58%) |
Aug 20, 2021 | 15.29 | 15.66 | 15.24 | 15.65 | 856,030 | +0.38(+2.49%) |
Aug 19, 2021 | 15.26 | 15.50 | 15.24 | 15.27 | 531,220 | -0.22(-1.42%) |
Aug 18, 2021 | 15.74 | 15.91 | 15.49 | 15.49 | 388,768 | -0.28(-1.78%) |
Aug 17, 2021 | 15.58 | 15.85 | 15.44 | 15.77 | 625,327 | +0.03(+0.19%) |
Aug 16, 2021 | 15.88 | 15.90 | 15.44 | 15.74 | 689,046 | -0.22(-1.38%) |
Aug 13, 2021 | 15.98 | 16.12 | 15.73 | 15.96 | 580,127 | -0.02(-0.13%) |
Aug 12, 2021 | 15.71 | 16.06 | 15.64 | 15.98 | 571,278 | +0.22(+1.40%) |
Aug 11, 2021 | 15.74 | 15.94 | 15.59 | 15.76 | 1,010,438 | +0.03(+0.19%) |
Aug 10, 2021 | 16.18 | 16.47 | 15.46 | 15.73 | 1,912,877 | -0.45(-2.78%) |
Aug 09, 2021 | 15.98 | 16.40 | 15.79 | 16.18 | 717,718 | +0.00(+0.00%) |
Aug 06, 2021 | 16.42 | 16.52 | 16.09 | 16.18 | 1,647,420 | -0.29(-1.76%) |
Aug 05, 2021 | 16.92 | 16.92 | 16.34 | 16.47 | 921,531 | -0.51(-3.00%) |
Aug 04, 2021 | 16.98 | 17.27 | 16.93 | 16.98 | 559,345 | -0.08(-0.47%) |
Aug 03, 2021 | 17.16 | 17.26 | 16.89 | 17.06 | 375,225 | -0.15(-0.87%) |
Aug 02, 2021 | 17.33 | 17.52 | 17.15 | 17.21 | 364,975 | -0.08(-0.46%) |
Jul 30, 2021 | 17.50 | 17.70 | 17.13 | 17.29 | 595,771 | -0.30(-1.71%) |
Jul 29, 2021 | 17.38 | 18.07 | 17.38 | 17.59 | 709,919 | +0.12(+0.69%) |
Jul 28, 2021 | 17.18 | 17.64 | 17.15 | 17.47 | 460,203 | +0.32(+1.87%) |
Jul 27, 2021 | 17.59 | 17.62 | 16.73 | 17.15 | 636,149 | -0.52(-2.94%) |
Jul 26, 2021 | 17.55 | 17.84 | 17.54 | 17.67 | 586,089 | +0.03(+0.17%) |
Jul 23, 2021 | 17.40 | 17.67 | 17.31 | 17.64 | 744,256 | +0.29(+1.67%) |
Jul 22, 2021 | 17.48 | 17.73 | 17.25 | 17.35 | 650,550 | -0.02(-0.12%) |
Jul 21, 2021 | 16.51 | 17.37 | 16.40 | 17.37 | 1,091,312 | +0.90(+5.46%) |
Jul 20, 2021 | 15.97 | 16.80 | 15.84 | 16.47 | 1,089,374 | +0.52(+3.26%) |
Jul 19, 2021 | 15.75 | 16.27 | 15.58 | 15.95 | 773,065 | -0.16(-0.99%) |
Jul 16, 2021 | 16.42 | 16.57 | 16.10 | 16.11 | 570,413 | -0.09(-0.56%) |
Jul 15, 2021 | 16.81 | 16.97 | 16.03 | 16.20 | 881,641 | -0.66(-3.91%) |
Jul 14, 2021 | 17.55 | 17.74 | 16.80 | 16.86 | 704,377 | -0.55(-3.16%) |
Jul 13, 2021 | 17.39 | 17.58 | 17.24 | 17.41 | 828,045 | -0.01(-0.06%) |
Jul 12, 2021 | 17.60 | 17.76 | 17.31 | 17.42 | 597,663 | -0.21(-1.19%) |
Jul 09, 2021 | 17.38 | 17.65 | 17.20 | 17.63 | 579,890 | +0.25(+1.44%) |
Jul 08, 2021 | 17.06 | 17.60 | 16.90 | 17.38 | 697,242 | -0.10(-0.57%) |
Jul 07, 2021 | 17.85 | 17.92 | 17.26 | 17.48 | 741,974 | -0.29(-1.63%) |
Jul 06, 2021 | 17.36 | 18.14 | 17.36 | 17.77 | 866,633 | +0.45(+2.60%) |
Jul 02, 2021 | 17.49 | 17.65 | 17.23 | 17.32 | 667,475 | +0.04(+0.23%) |
Jul 01, 2021 | 17.25 | 17.31 | 16.86 | 17.28 | 1,308,504 | +0.03(+0.17%) |
Jun 30, 2021 | 18.32 | 18.32 | 17.21 | 17.25 | 1,163,907 | -1.13(-6.15%) |
Jun 29, 2021 | 18.30 | 18.39 | 18.03 | 18.38 | 942,110 | +0.16(+0.88%) |
Jun 28, 2021 | 18.40 | 18.64 | 17.96 | 18.22 | 1,134,452 | -0.07(-0.38%) |
Jun 25, 2021 | 18.16 | 18.39 | 18.07 | 18.29 | 1,960,039 | +0.12(+0.66%) |
Jun 24, 2021 | 18.14 | 18.39 | 17.95 | 18.17 | 901,111 | +0.19(+1.06%) |
Jun 23, 2021 | 17.30 | 18.29 | 17.29 | 17.98 | 1,893,712 | +0.68(+3.93%) |
Jun 22, 2021 | 17.14 | 17.84 | 17.01 | 17.30 | 2,651,019 | +0.16(+0.93%) |
Jun 21, 2021 | 16.76 | 17.30 | 16.60 | 17.14 | 2,304,290 | +0.30(+1.78%) |
Jun 18, 2021 | 16.56 | 16.90 | 16.45 | 16.84 | 1,482,455 | +0.31(+1.88%) |
Jun 17, 2021 | 16.20 | 16.73 | 16.13 | 16.53 | 1,101,983 | +0.14(+0.85%) |
Jun 16, 2021 | 16.00 | 16.39 | 15.76 | 16.39 | 1,400,040 | +0.32(+1.99%) |
Jun 15, 2021 | 15.97 | 16.37 | 15.79 | 16.07 | 1,255,498 | -0.12(-0.74%) |
Jun 14, 2021 | 15.65 | 16.21 | 15.56 | 16.19 | 1,368,041 | +0.57(+3.65%) |
Jun 11, 2021 | 15.14 | 15.66 | 15.12 | 15.62 | 1,519,329 | +0.51(+3.38%) |
Jun 10, 2021 | 14.91 | 15.15 | 14.80 | 15.11 | 727,326 | +0.16(+1.07%) |
Jun 09, 2021 | 15.34 | 15.49 | 14.93 | 14.95 | 724,569 | -0.27(-1.77%) |
Jun 08, 2021 | 15.00 | 15.40 | 14.95 | 15.22 | 677,000 | +0.23(+1.53%) |
Jun 07, 2021 | 14.95 | 15.09 | 14.71 | 14.99 | 632,551 | +0.06(+0.40%) |
Jun 04, 2021 | 14.90 | 15.17 | 14.88 | 14.93 | 642,317 | +0.08(+0.54%) |
Jun 03, 2021 | 15.09 | 15.10 | 14.70 | 14.85 | 711,550 | -0.36(-2.37%) |
Jun 02, 2021 | 15.00 | 15.22 | 14.85 | 15.21 | 912,357 | +0.23(+1.54%) |
Jun 01, 2021 | 15.34 | 15.34 | 14.66 | 14.98 | 2,114,640 | -0.49(-3.17%) |
May 28, 2021 | 15.31 | 15.66 | 15.18 | 15.47 | 824,552 | +0.41(+2.72%) |
May 27, 2021 | 14.84 | 15.32 | 14.19 | 15.06 | 1,500,208 | +0.02(+0.13%) |
May 26, 2021 | 14.99 | 15.14 | 14.91 | 15.04 | 1,015,903 | +0.26(+1.76%) |
May 25, 2021 | 14.98 | 15.30 | 14.77 | 14.78 | 945,844 | -0.24(-1.60%) |
May 24, 2021 | 15.23 | 15.39 | 14.98 | 15.02 | 810,471 | +0.04(+0.27%) |
May 21, 2021 | 15.05 | 15.32 | 14.97 | 14.98 | 982,333 | +0.12(+0.81%) |
May 20, 2021 | 14.70 | 14.96 | 14.53 | 14.86 | 751,869 | +0.32(+2.20%) |
May 19, 2021 | 14.37 | 14.61 | 14.14 | 14.54 | 679,603 | -0.14(-0.95%) |
May 18, 2021 | 14.49 | 14.97 | 14.41 | 14.68 | 691,254 | +0.09(+0.62%) |
May 17, 2021 | 14.61 | 14.83 | 14.37 | 14.59 | 573,109 | -0.21(-1.42%) |
May 14, 2021 | 14.62 | 15.10 | 14.62 | 14.80 | 982,539 | +0.32(+2.21%) |
May 13, 2021 | 14.61 | 15.06 | 14.07 | 14.48 | 989,160 | +0.05(+0.35%) |
May 12, 2021 | 14.89 | 15.00 | 14.31 | 14.43 | 1,005,696 | -0.75(-4.94%) |
May 11, 2021 | 14.11 | 15.38 | 14.10 | 15.18 | 705,156 | +0.34(+2.29%) |
May 10, 2021 | 15.50 | 15.60 | 14.84 | 14.84 | 905,435 | -0.81(-5.18%) |
May 07, 2021 | 15.58 | 16.16 | 15.44 | 15.65 | 579,010 | +0.32(+2.09%) |
May 06, 2021 | 15.56 | 15.56 | 14.87 | 15.33 | 740,879 | -0.31(-1.98%) |
May 05, 2021 | 15.75 | 15.90 | 15.45 | 15.64 | 631,928 | +0.20(+1.30%) |
May 04, 2021 | 15.60 | 15.60 | 14.68 | 15.44 | 1,125,410 | -0.43(-2.71%) |
May 03, 2021 | 16.27 | 16.47 | 15.78 | 15.87 | 889,251 | -0.33(-2.04%) |
Apr 30, 2021 | 16.25 | 16.66 | 16.11 | 16.20 | 636,600 | -0.29(-1.76%) |
Apr 29, 2021 | 17.26 | 17.33 | 16.15 | 16.49 | 895,527 | -0.68(-3.96%) |
Apr 28, 2021 | 16.63 | 17.19 | 16.50 | 17.17 | 670,369 | +0.34(+2.02%) |
Apr 27, 2021 | 17.19 | 17.29 | 16.78 | 16.83 | 479,204 | -0.24(-1.41%) |
Apr 26, 2021 | 16.72 | 17.12 | 16.60 | 17.07 | 574,556 | +0.50(+3.02%) |
Apr 23, 2021 | 16.44 | 16.78 | 16.38 | 16.57 | 633,200 | +0.16(+0.98%) |
Apr 22, 2021 | 16.40 | 16.84 | 16.26 | 16.41 | 844,175 | +0.08(+0.49%) |
Apr 21, 2021 | 15.94 | 16.34 | 15.75 | 16.33 | 734,275 | +0.42(+2.64%) |
Apr 20, 2021 | 16.72 | 16.72 | 15.75 | 15.91 | 1,135,379 | -0.81(-4.84%) |
Apr 19, 2021 | 17.12 | 17.32 | 16.68 | 16.72 | 795,201 | -0.61(-3.52%) |
Apr 16, 2021 | 17.51 | 17.53 | 17.15 | 17.33 | 687,600 | -0.24(-1.37%) |
Apr 15, 2021 | 17.70 | 17.95 | 17.35 | 17.57 | 1,175,926 | +0.12(+0.69%) |
Apr 14, 2021 | 17.21 | 17.94 | 17.08 | 17.45 | 1,530,497 | +0.13(+0.75%) |
Apr 13, 2021 | 16.98 | 17.40 | 16.82 | 17.32 | 2,039,792 | +0.86(+5.22%) |
Apr 12, 2021 | 16.17 | 16.61 | 15.92 | 16.46 | 1,946,632 | +0.04(+0.24%) |
Apr 09, 2021 | 16.43 | 16.79 | 16.03 | 16.42 | 1,988,100 | -0.48(-2.84%) |
Apr 08, 2021 | 15.69 | 16.95 | 15.50 | 16.90 | 2,353,517 | +1.87(+12.44%) |
Apr 07, 2021 | 15.35 | 15.60 | 14.97 | 15.03 | 744,629 | -0.30(-1.96%) |
Apr 06, 2021 | 14.91 | 15.39 | 14.79 | 15.33 | 1,127,396 | +0.34(+2.27%) |
Apr 05, 2021 | 15.00 | 15.29 | 14.92 | 14.99 | 1,091,359 | +0.00(+0.00%) |
Apr 01, 2021 | 14.85 | 15.45 | 14.83 | 14.99 | 1,723,500 | +0.19(+1.28%) |
Mar 31, 2021 | 14.31 | 14.88 | 14.26 | 14.80 | 1,248,750 | +0.71(+5.04%) |
Mar 30, 2021 | 14.13 | 14.39 | 13.83 | 14.09 | 1,036,648 | -0.20(-1.40%) |
Mar 29, 2021 | 14.37 | 14.45 | 13.85 | 14.29 | 1,307,763 | -0.17(-1.18%) |
Mar 26, 2021 | 14.17 | 14.54 | 13.95 | 14.46 | 833,800 | +0.30(+2.12%) |
Mar 25, 2021 | 13.76 | 14.22 | 13.51 | 14.16 | 1,148,362 | +0.26(+1.87%) |
Mar 24, 2021 | 14.93 | 14.93 | 13.89 | 13.90 | 1,156,265 | -0.94(-6.33%) |
Mar 23, 2021 | 14.88 | 15.05 | 14.73 | 14.84 | 1,004,020 | -0.04(-0.27%) |
Mar 22, 2021 | 15.04 | 15.20 | 14.84 | 14.88 | 1,351,914 | -0.22(-1.46%) |
Mar 19, 2021 | 14.80 | 15.13 | 14.49 | 15.10 | 2,100,100 | +0.41(+2.79%) |
Mar 18, 2021 | 14.59 | 14.96 | 14.25 | 14.69 | 1,359,637 | -0.11(-0.74%) |
Mar 17, 2021 | 14.25 | 14.93 | 14.07 | 14.80 | 1,840,963 | +0.40(+2.78%) |
Mar 16, 2021 | 14.56 | 15.15 | 14.38 | 14.40 | 1,628,547 | -0.04(-0.28%) |
Mar 15, 2021 | 14.18 | 14.49 | 13.97 | 14.44 | 1,164,481 | +0.25(+1.76%) |
Mar 12, 2021 | 14.82 | 15.13 | 13.82 | 14.19 | 2,589,800 | -1.02(-6.71%) |
Mar 11, 2021 | 14.58 | 15.31 | 14.58 | 15.21 | 1,769,653 | +0.86(+5.99%) |
Mar 10, 2021 | 14.67 | 14.97 | 14.21 | 14.35 | 1,559,402 | -0.03(-0.21%) |
Mar 09, 2021 | 13.87 | 14.51 | 13.76 | 14.38 | 1,246,463 | +1.17(+8.86%) |
Mar 08, 2021 | 13.59 | 14.03 | 13.11 | 13.21 | 1,693,867 | -0.44(-3.22%) |
Mar 05, 2021 | 14.33 | 14.35 | 12.79 | 13.65 | 2,134,100 | -0.70(-4.88%) |
Mar 04, 2021 | 14.87 | 15.17 | 14.08 | 14.35 | 2,054,873 | -0.65(-4.33%) |
Mar 03, 2021 | 15.30 | 15.46 | 14.88 | 15.00 | 1,172,497 | -0.29(-1.90%) |
Mar 02, 2021 | 15.58 | 15.78 | 15.23 | 15.29 | 1,057,440 | -0.21(-1.35%) |
Mar 01, 2021 | 15.31 | 15.68 | 15.27 | 15.50 | 1,545,918 | +0.57(+3.82%) |
Feb 26, 2021 | 15.01 | 15.70 | 14.83 | 14.93 | 2,327,400 | -0.73(-4.66%) |
Feb 25, 2021 | 16.48 | 16.70 | 15.62 | 15.66 | 1,344,230 | -1.02(-6.12%) |
Feb 24, 2021 | 16.30 | 16.82 | 15.94 | 16.68 | 1,613,140 | +0.60(+3.73%) |
Feb 23, 2021 | 15.84 | 16.17 | 14.72 | 16.08 | 1,814,677 | -0.39(-2.37%) |
Feb 22, 2021 | 16.56 | 16.85 | 16.38 | 16.47 | 1,265,899 | -0.36(-2.14%) |
Feb 19, 2021 | 16.68 | 17.00 | 16.58 | 16.83 | 1,766,900 | +0.29(+1.75%) |
Feb 18, 2021 | 16.28 | 16.69 | 16.06 | 16.54 | 1,281,606 | +0.07(+0.43%) |
Feb 17, 2021 | 16.72 | 16.72 | 15.93 | 16.47 | 1,277,765 | -0.21(-1.26%) |
Feb 16, 2021 | 16.85 | 17.33 | 16.58 | 16.68 | 1,427,775 | -0.12(-0.71%) |
Feb 12, 2021 | 16.54 | 16.87 | 16.41 | 16.80 | 957,200 | +0.25(+1.51%) |
Feb 11, 2021 | 16.42 | 16.59 | 16.11 | 16.55 | 1,014,011 | +0.27(+1.66%) |
Feb 10, 2021 | 16.70 | 16.75 | 16.02 | 16.28 | 908,249 | -0.29(-1.75%) |
Feb 09, 2021 | 16.48 | 16.97 | 16.28 | 16.57 | 936,674 | +0.14(+0.85%) |
Feb 08, 2021 | 16.30 | 16.64 | 16.12 | 16.43 | 1,639,114 | +0.38(+2.37%) |
Feb 05, 2021 | 15.77 | 16.14 | 15.63 | 16.05 | 1,133,600 | +0.35(+2.23%) |
Feb 04, 2021 | 15.15 | 15.88 | 15.15 | 15.70 | 1,442,785 | +0.61(+4.04%) |
Feb 03, 2021 | 14.92 | 15.16 | 14.60 | 15.09 | 1,156,347 | +0.39(+2.65%) |
Feb 02, 2021 | 14.41 | 14.79 | 14.30 | 14.70 | 1,214,348 | +0.46(+3.23%) |
Feb 01, 2021 | 14.79 | 14.96 | 14.06 | 14.24 | 1,354,354 | -0.51(-3.46%) |
Jan 29, 2021 | 15.07 | 15.21 | 14.41 | 14.75 | 1,765,500 | -0.45(-2.96%) |
Jan 28, 2021 | 14.91 | 15.34 | 14.85 | 15.20 | 3,668,934 | +0.38(+2.56%) |
Jan 27, 2021 | 14.35 | 14.89 | 13.94 | 14.82 | 2,227,898 | +0.23(+1.58%) |
Jan 26, 2021 | 14.50 | 14.79 | 14.30 | 14.59 | 986,724 | +0.22(+1.53%) |
Jan 25, 2021 | 15.25 | 15.25 | 14.04 | 14.37 | 1,464,351 | -0.68(-4.52%) |
Jan 22, 2021 | 14.70 | 15.10 | 14.64 | 15.05 | 2,013,500 | +0.18(+1.21%) |
Jan 21, 2021 | 14.55 | 14.90 | 14.25 | 14.87 | 1,752,062 | +0.48(+3.34%) |
Jan 20, 2021 | 13.84 | 14.41 | 13.72 | 14.39 | 1,825,757 | +0.67(+4.88%) |
Jan 19, 2021 | 13.75 | 13.77 | 13.42 | 13.72 | 1,191,269 | +0.31(+2.31%) |
Jan 15, 2021 | 13.75 | 13.85 | 13.36 | 13.41 | 1,275,700 | -0.36(-2.61%) |
Jan 14, 2021 | 14.12 | 14.30 | 13.76 | 13.77 | 983,761 | -0.31(-2.20%) |
Jan 13, 2021 | 14.27 | 14.37 | 14.07 | 14.08 | 1,087,828 | -0.26(-1.81%) |
Jan 12, 2021 | 14.14 | 14.36 | 14.02 | 14.34 | 1,149,868 | +0.11(+0.77%) |
Jan 11, 2021 | 14.21 | 14.44 | 13.86 | 14.23 | 831,516 | -0.14(-0.97%) |
Jan 08, 2021 | 13.86 | 14.41 | 13.74 | 14.37 | 1,661,500 | +0.64(+4.66%) |
Jan 07, 2021 | 13.47 | 13.79 | 13.47 | 13.73 | 825,628 | +0.31(+2.31%) |
Jan 06, 2021 | 13.28 | 13.71 | 13.17 | 13.42 | 1,418,803 | +0.02(+0.15%) |
Jan 05, 2021 | 13.51 | 13.63 | 13.36 | 13.40 | 1,159,045 | -0.15(-1.11%) |
Jan 04, 2021 | 14.00 | 14.05 | 13.08 | 13.55 | 2,317,121 | -0.38(-2.73%) |
Dec 31, 2020 | 13.93 | 13.93 | 13.93 | 1,143,676 | -0.18(-1.28%) | |
Dec 30, 2020 | 13.89 | 14.23 | 13.82 | 14.11 | 1,143,676 | +0.27(+1.95%) |
Dec 29, 2020 | 14.70 | 14.70 | 13.76 | 13.84 | 2,101,303 | -0.87(-5.91%) |
Dec 28, 2020 | 14.58 | 14.79 | 14.33 | 14.71 | 2,845,933 | +0.35(+2.44%) |
Dec 24, 2020 | 13.82 | 14.60 | 13.77 | 14.36 | 1,398,900 | +0.56(+4.06%) |
Dec 23, 2020 | 14.10 | 14.14 | 13.74 | 13.80 | 1,247,513 | -0.20(-1.43%) |
Dec 22, 2020 | 13.29 | 14.08 | 13.26 | 14.00 | 1,985,527 | +0.88(+6.71%) |
Dec 21, 2020 | 12.50 | 13.24 | 12.47 | 13.12 | 1,733,867 | +0.41(+3.23%) |
Dec 18, 2020 | 12.80 | 12.90 | 12.46 | 12.71 | 1,819,200 | -0.05(-0.39%) |
Dec 17, 2020 | 12.74 | 13.21 | 12.66 | 12.76 | 1,726,146 | +0.25(+2.00%) |
Dec 16, 2020 | 12.20 | 12.59 | 12.13 | 12.51 | 1,745,763 | +0.36(+2.96%) |
Dec 15, 2020 | 12.35 | 12.37 | 12.07 | 12.15 | 1,240,921 | -0.03(-0.25%) |
Dec 14, 2020 | 12.16 | 12.39 | 12.07 | 12.18 | 1,266,643 | +0.03(+0.25%) |
Dec 11, 2020 | 12.07 | 12.36 | 12.00 | 12.15 | 1,341,200 | -0.02(-0.16%) |
Dec 10, 2020 | 11.97 | 12.27 | 11.75 | 12.17 | 1,501,889 | +0.14(+1.16%) |
Dec 09, 2020 | 12.27 | 12.46 | 11.70 | 12.03 | 1,832,173 | -0.25(-2.04%) |
Dec 08, 2020 | 12.34 | 12.60 | 12.16 | 12.28 | 2,223,330 | +0.18(+1.49%) |
Dec 07, 2020 | 11.46 | 12.21 | 11.40 | 12.10 | 2,559,360 | +0.74(+6.51%) |
Dec 04, 2020 | 12.65 | 12.85 | 11.29 | 11.36 | 4,545,200 | -0.42(-3.57%) |
Dec 03, 2020 | 11.60 | 12.01 | 11.51 | 11.78 | 3,247,483 | +0.20(+1.73%) |
Dec 02, 2020 | 11.50 | 11.65 | 11.15 | 11.58 | 1,945,700 | +0.01(+0.09%) |
Dec 01, 2020 | 11.48 | 11.70 | 11.32 | 11.57 | 1,118,737 | +0.18(+1.58%) |
Nov 30, 2020 | 11.74 | 11.82 | 11.19 | 11.39 | 1,768,573 | -0.26(-2.23%) |
Nov 27, 2020 | 11.80 | 11.88 | 11.58 | 11.65 | 723,100 | -0.05(-0.43%) |
Nov 25, 2020 | 11.65 | 11.81 | 11.52 | 11.70 | 1,303,600 | +0.00(+0.00%) |
Nov 24, 2020 | 11.71 | 11.78 | 11.57 | 11.70 | 911,642 | +0.07(+0.60%) |
Nov 23, 2020 | 11.70 | 11.78 | 11.56 | 11.63 | 1,143,450 | +0.07(+0.61%) |
Nov 20, 2020 | 11.41 | 11.65 | 11.33 | 11.56 | 1,403,200 | +0.11(+0.96%) |
Nov 19, 2020 | 11.10 | 11.48 | 10.91 | 11.45 | 1,249,522 | +0.30(+2.69%) |
Nov 18, 2020 | 10.94 | 11.38 | 10.86 | 11.15 | 1,920,830 | +0.33(+3.05%) |
Nov 17, 2020 | 10.40 | 10.94 | 10.32 | 10.82 | 1,484,588 | +0.47(+4.54%) |
Nov 16, 2020 | 10.37 | 10.48 | 10.31 | 10.35 | 1,291,495 | +0.01(+0.10%) |
Nov 13, 2020 | 10.40 | 10.50 | 10.23 | 10.34 | 891,100 | +0.08(+0.78%) |
Nov 12, 2020 | 10.13 | 10.36 | 10.12 | 10.26 | 1,065,277 | +0.15(+1.48%) |
Nov 11, 2020 | 10.22 | 10.29 | 10.00 | 10.11 | 1,361,428 | +0.02(+0.20%) |
Nov 10, 2020 | 10.38 | 10.40 | 9.870 | 10.09 | 1,428,035 | -0.31(-2.98%) |
Nov 09, 2020 | 10.60 | 11.03 | 10.40 | 10.40 | 1,545,459 | +0.03(+0.29%) |
Nov 06, 2020 | 10.31 | 10.39 | 9.960 | 10.37 | 711,500 | +0.06(+0.58%) |
Nov 05, 2020 | 10.10 | 10.40 | 10.06 | 10.31 | 1,198,858 | +0.41(+4.14%) |
Nov 04, 2020 | 10.02 | 10.12 | 9.800 | 9.900 | 979,706 | +0.15(+1.54%) |
Nov 03, 2020 | 9.650 | 9.830 | 9.570 | 9.750 | 782,685 | +0.24(+2.52%) |
Nov 02, 2020 | 9.750 | 9.800 | 9.270 | 9.510 | 1,170,475 | -0.11(-1.14%) |
Oct 30, 2020 | 9.890 | 9.930 | 9.400 | 9.620 | 1,444,700 | -0.37(-3.70%) |
Oct 29, 2020 | 10.07 | 10.09 | 9.890 | 9.990 | 1,660,265 | -0.08(-0.79%) |
Oct 28, 2020 | 10.50 | 10.50 | 9.922 | 10.07 | 1,177,328 | -0.60(-5.62%) |
Oct 27, 2020 | 10.69 | 10.85 | 10.54 | 10.67 | 952,701 | +0.13(+1.23%) |
Oct 26, 2020 | 10.81 | 11.03 | 10.35 | 10.54 | 2,121,518 | -0.27(-2.50%) |
Oct 23, 2020 | 11.00 | 11.00 | 10.64 | 10.81 | 1,090,200 | -0.07(-0.64%) |
Oct 22, 2020 | 10.60 | 10.92 | 10.39 | 10.88 | 949,592 | +0.41(+3.92%) |
Oct 21, 2020 | 10.82 | 10.85 | 10.45 | 10.47 | 1,068,844 | -0.30(-2.79%) |
Oct 20, 2020 | 10.99 | 11.07 | 10.72 | 10.77 | 1,217,654 | -0.13(-1.19%) |
Oct 19, 2020 | 11.03 | 11.23 | 10.86 | 10.90 | 1,198,398 | -0.09(-0.82%) |
Oct 16, 2020 | 11.00 | 11.15 | 10.80 | 10.99 | 935,500 | +0.05(+0.46%) |
Oct 15, 2020 | 10.61 | 10.97 | 10.55 | 10.94 | 835,783 | -0.02(-0.18%) |
Oct 14, 2020 | 11.15 | 11.20 | 10.67 | 10.96 | 1,438,312 | -0.12(-1.08%) |
Oct 13, 2020 | 10.95 | 11.14 | 10.83 | 11.08 | 1,221,212 | +0.12(+1.09%) |
Oct 12, 2020 | 11.16 | 11.29 | 10.81 | 10.96 | 1,416,377 | -0.10(-0.90%) |
Oct 09, 2020 | 10.35 | 11.07 | 10.35 | 11.06 | 2,354,300 | +0.79(+7.69%) |
Oct 08, 2020 | 10.21 | 10.33 | 10.11 | 10.27 | 1,851,028 | +0.14(+1.38%) |
Oct 07, 2020 | 10.08 | 10.36 | 10.07 | 10.13 | 1,397,933 | +0.08(+0.80%) |
Oct 06, 2020 | 10.15 | 10.31 | 9.870 | 10.05 | 2,149,907 | -0.07(-0.69%) |
Oct 05, 2020 | 10.17 | 10.27 | 10.07 | 10.12 | 1,003,926 | -0.07(-0.69%) |
Oct 02, 2020 | 10.12 | 10.45 | 10.05 | 10.19 | 1,049,800 | -0.21(-2.02%) |
Oct 01, 2020 | 10.41 | 10.46 | 10.17 | 10.40 | 1,345,577 | +0.06(+0.58%) |
Sep 30, 2020 | 10.60 | 10.73 | 10.28 | 10.34 | 1,312,589 | -0.20(-1.90%) |
Sep 29, 2020 | 10.71 | 10.79 | 10.51 | 10.54 | 1,235,366 | -0.12(-1.13%) |
Sep 28, 2020 | 10.61 | 10.71 | 10.50 | 10.66 | 1,783,413 | +0.20(+1.91%) |
Sep 25, 2020 | 10.07 | 10.47 | 10.06 | 10.46 | 1,280,800 | +0.31(+3.05%) |
Sep 24, 2020 | 9.900 | 10.25 | 9.750 | 10.15 | 1,322,020 | +0.14(+1.40%) |
Sep 23, 2020 | 10.25 | 10.53 | 9.960 | 10.01 | 1,896,260 | -0.16(-1.57%) |
Sep 22, 2020 | 10.25 | 10.31 | 10.08 | 10.17 | 1,647,460 | -0.08(-0.78%) |
Sep 21, 2020 | 9.600 | 10.33 | 9.520 | 10.25 | 2,703,294 | +0.56(+5.78%) |
Sep 18, 2020 | 9.490 | 9.750 | 9.340 | 9.690 | 7,646,700 | +0.28(+2.98%) |
Sep 17, 2020 | 9.360 | 9.485 | 9.250 | 9.410 | 1,977,660 | -0.11(-1.16%) |
Sep 16, 2020 | 9.470 | 9.580 | 9.190 | 9.520 | 2,483,303 | +0.02(+0.21%) |
Sep 15, 2020 | 9.620 | 9.700 | 9.300 | 9.500 | 2,427,620 | -0.09(-0.94%) |
Sep 14, 2020 | 9.900 | 9.930 | 9.150 | 9.590 | 3,330,900 | -0.25(-2.54%) |
Sep 11, 2020 | 9.700 | 9.920 | 9.555 | 9.840 | 1,610,300 | +0.22(+2.29%) |
Sep 10, 2020 | 9.850 | 9.940 | 9.591 | 9.620 | 2,081,899 | -0.11(-1.13%) |
Sep 09, 2020 | 10.15 | 10.44 | 9.540 | 9.730 | 4,021,329 | -0.27(-2.70%) |
Sep 08, 2020 | 10.02 | 10.54 | 9.890 | 10.00 | 3,359,786 | -0.42(-4.03%) |
Sep 04, 2020 | 11.10 | 11.20 | 9.630 | 10.42 | 6,744,500 | -0.80(-7.13%) |
Sep 03, 2020 | 11.49 | 12.33 | 10.81 | 11.22 | 12,012,982 | -4.95(-30.61%) |
Sep 02, 2020 | 16.88 | 17.79 | 15.25 | 16.17 | 8,867,441 | +0.93(+6.10%) |