Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.26 | 12.58 | 12.17 | 12.33 | 81,785 | +0.26(+2.13%) |
Sep 29, 2021 | 12.41 | 12.50 | 12.06 | 12.07 | 275,029 | -0.48(-3.82%) |
Sep 28, 2021 | 12.55 | 12.61 | 12.35 | 12.55 | 262,608 | -0.05(-0.40%) |
Sep 27, 2021 | 12.59 | 12.91 | 12.59 | 12.60 | 58,958 | +0.01(+0.08%) |
Sep 24, 2021 | 12.59 | 12.75 | 12.53 | 12.59 | 65,268 | -0.09(-0.71%) |
Sep 23, 2021 | 12.93 | 12.93 | 12.60 | 12.68 | 242,177 | -0.23(-1.78%) |
Sep 22, 2021 | 12.99 | 13.18 | 12.85 | 12.91 | 90,957 | +0.04(+0.31%) |
Sep 21, 2021 | 13.02 | 13.21 | 12.81 | 12.87 | 87,630 | -0.01(-0.08%) |
Sep 20, 2021 | 12.91 | 12.98 | 12.68 | 12.88 | 161,311 | -0.20(-1.53%) |
Sep 17, 2021 | 13.01 | 13.11 | 12.92 | 13.08 | 156,727 | -0.08(-0.61%) |
Sep 16, 2021 | 13.54 | 13.54 | 12.96 | 13.16 | 186,060 | -0.65(-4.71%) |
Sep 15, 2021 | 13.67 | 14.00 | 13.67 | 13.81 | 98,750 | -0.02(-0.14%) |
Sep 14, 2021 | 13.84 | 14.00 | 13.68 | 13.83 | 52,614 | +0.00(+0.00%) |
Sep 13, 2021 | 13.47 | 13.95 | 13.37 | 13.83 | 119,809 | +0.41(+3.06%) |
Sep 10, 2021 | 13.58 | 13.75 | 13.41 | 13.42 | 216,699 | -0.21(-1.54%) |
Sep 09, 2021 | 13.93 | 13.93 | 13.50 | 13.63 | 69,211 | -0.15(-1.09%) |
Sep 08, 2021 | 13.79 | 13.87 | 13.60 | 13.78 | 39,531 | -0.03(-0.18%) |
Sep 07, 2021 | 14.09 | 14.17 | 13.80 | 13.80 | 79,811 | -0.54(-3.80%) |
Sep 03, 2021 | 14.18 | 14.48 | 14.18 | 14.35 | 243,605 | +0.50(+3.61%) |
Sep 02, 2021 | 13.90 | 13.90 | 13.75 | 13.85 | 170,715 | +0.05(+0.36%) |
Sep 01, 2021 | 14.01 | 14.06 | 13.78 | 13.80 | 49,867 | -0.13(-0.93%) |
Aug 31, 2021 | 13.76 | 13.94 | 13.68 | 13.93 | 77,225 | +0.20(+1.46%) |
Aug 30, 2021 | 14.00 | 14.01 | 13.61 | 13.73 | 57,952 | -0.17(-1.22%) |
Aug 27, 2021 | 13.19 | 13.95 | 13.17 | 13.90 | 87,814 | +0.64(+4.83%) |
Aug 26, 2021 | 13.17 | 13.45 | 13.17 | 13.26 | 68,592 | -0.10(-0.75%) |
Aug 25, 2021 | 13.48 | 13.48 | 13.17 | 13.36 | 83,034 | -0.19(-1.40%) |
Aug 24, 2021 | 13.56 | 13.67 | 13.41 | 13.55 | 41,468 | +0.10(+0.74%) |
Aug 23, 2021 | 13.01 | 13.54 | 13.01 | 13.45 | 153,928 | +0.69(+5.41%) |
Aug 20, 2021 | 12.64 | 12.94 | 12.64 | 12.76 | 173,460 | -0.03(-0.23%) |
Aug 19, 2021 | 12.95 | 13.05 | 12.69 | 12.79 | 139,162 | -0.33(-2.52%) |
Aug 18, 2021 | 13.46 | 13.46 | 12.91 | 13.12 | 150,793 | -0.25(-1.87%) |
Aug 17, 2021 | 13.55 | 13.66 | 13.25 | 13.37 | 151,822 | -0.33(-2.41%) |
Aug 16, 2021 | 13.84 | 13.88 | 13.58 | 13.70 | 131,656 | -0.14(-1.01%) |
Aug 13, 2021 | 13.77 | 13.93 | 13.68 | 13.84 | 82,618 | +0.29(+2.14%) |
Aug 12, 2021 | 13.83 | 13.83 | 13.40 | 13.55 | 684,217 | -0.36(-2.59%) |
Aug 11, 2021 | 13.52 | 13.97 | 13.52 | 13.91 | 207,412 | +0.49(+3.65%) |
Aug 10, 2021 | 13.50 | 13.66 | 13.38 | 13.42 | 1,067,504 | -0.15(-1.11%) |
Aug 09, 2021 | 13.89 | 13.98 | 13.51 | 13.57 | 270,878 | -0.58(-4.10%) |
Aug 06, 2021 | 14.02 | 14.23 | 13.87 | 14.15 | 261,579 | -0.31(-2.14%) |
Aug 05, 2021 | 14.59 | 14.63 | 14.28 | 14.46 | 108,644 | -0.02(-0.14%) |
Aug 04, 2021 | 14.85 | 15.07 | 14.48 | 14.48 | 85,152 | -0.23(-1.56%) |
Aug 03, 2021 | 14.56 | 14.74 | 14.50 | 14.71 | 102,124 | +0.10(+0.68%) |
Aug 02, 2021 | 14.77 | 14.77 | 14.58 | 14.61 | 113,877 | -0.16(-1.08%) |
Jul 30, 2021 | 14.80 | 14.94 | 14.60 | 14.77 | 70,126 | -0.12(-0.81%) |
Jul 29, 2021 | 14.90 | 15.09 | 14.78 | 14.89 | 118,338 | +0.34(+2.34%) |
Jul 28, 2021 | 14.20 | 14.56 | 14.11 | 14.55 | 68,850 | +0.36(+2.54%) |
Jul 27, 2021 | 14.32 | 14.34 | 13.97 | 14.19 | 114,385 | -0.08(-0.56%) |
Jul 26, 2021 | 14.07 | 14.40 | 14.01 | 14.27 | 80,649 | +0.20(+1.42%) |
Jul 23, 2021 | 14.09 | 14.12 | 13.91 | 14.07 | 108,707 | -0.10(-0.71%) |
Jul 22, 2021 | 14.23 | 14.27 | 13.92 | 14.17 | 160,040 | -0.10(-0.70%) |
Jul 21, 2021 | 13.76 | 14.30 | 13.76 | 14.27 | 105,353 | +0.43(+3.11%) |
Jul 20, 2021 | 13.99 | 14.14 | 13.72 | 13.84 | 159,686 | -0.05(-0.36%) |
Jul 19, 2021 | 14.23 | 14.27 | 13.75 | 13.89 | 439,885 | -0.52(-3.61%) |
Jul 16, 2021 | 15.04 | 15.04 | 14.37 | 14.41 | 272,768 | -0.63(-4.19%) |
Jul 15, 2021 | 15.13 | 15.16 | 14.86 | 15.04 | 128,399 | +0.01(+0.07%) |
Jul 14, 2021 | 15.28 | 15.33 | 15.00 | 15.03 | 186,262 | +0.04(+0.27%) |
Jul 13, 2021 | 14.95 | 15.29 | 14.89 | 14.99 | 103,258 | +0.16(+1.08%) |
Jul 12, 2021 | 15.05 | 15.15 | 14.81 | 14.83 | 73,334 | -0.35(-2.31%) |
Jul 09, 2021 | 14.81 | 15.21 | 14.80 | 15.18 | 77,223 | +0.39(+2.64%) |
Jul 08, 2021 | 15.11 | 15.30 | 14.64 | 14.79 | 301,364 | -0.47(-3.08%) |
Jul 07, 2021 | 15.50 | 15.50 | 15.12 | 15.26 | 63,893 | -0.09(-0.59%) |
Jul 06, 2021 | 15.63 | 15.80 | 15.23 | 15.35 | 68,939 | -0.15(-0.97%) |
Jul 02, 2021 | 15.49 | 15.60 | 15.31 | 15.50 | 51,711 | +0.17(+1.11%) |
Jul 01, 2021 | 15.58 | 15.58 | 15.22 | 15.33 | 70,059 | -0.03(-0.20%) |
Jun 30, 2021 | 15.02 | 15.44 | 15.01 | 15.36 | 113,934 | +0.27(+1.79%) |
Jun 29, 2021 | 15.10 | 15.22 | 14.86 | 15.09 | 128,551 | -0.18(-1.18%) |
Jun 28, 2021 | 15.61 | 15.61 | 15.10 | 15.27 | 92,393 | -0.21(-1.36%) |
Jun 25, 2021 | 15.84 | 15.89 | 15.44 | 15.48 | 115,653 | -0.14(-0.90%) |
Jun 24, 2021 | 15.73 | 15.80 | 15.57 | 15.62 | 208,377 | +0.00(+0.00%) |
Jun 23, 2021 | 15.75 | 16.03 | 15.57 | 15.62 | 253,034 | -0.08(-0.51%) |
Jun 22, 2021 | 15.75 | 15.75 | 15.41 | 15.70 | 174,131 | -0.03(-0.19%) |
Jun 21, 2021 | 15.89 | 15.89 | 15.46 | 15.73 | 873,845 | +0.08(+0.51%) |
Jun 18, 2021 | 16.10 | 16.14 | 15.57 | 15.65 | 287,308 | -0.40(-2.49%) |
Jun 17, 2021 | 16.50 | 16.66 | 15.96 | 16.05 | 400,814 | -1.04(-6.09%) |
Jun 16, 2021 | 17.20 | 17.50 | 17.02 | 17.09 | 105,371 | -0.12(-0.70%) |
Jun 15, 2021 | 17.60 | 17.60 | 17.14 | 17.21 | 100,671 | -0.41(-2.33%) |
Jun 14, 2021 | 17.29 | 17.83 | 17.22 | 17.62 | 117,043 | +0.05(+0.28%) |
Jun 11, 2021 | 17.89 | 17.91 | 17.50 | 17.57 | 103,798 | -0.25(-1.40%) |
Jun 10, 2021 | 17.35 | 17.88 | 17.28 | 17.82 | 137,758 | +0.40(+2.30%) |
Jun 09, 2021 | 17.52 | 17.71 | 17.42 | 17.42 | 88,559 | -0.04(-0.23%) |
Jun 08, 2021 | 17.65 | 17.79 | 17.41 | 17.46 | 101,633 | -0.26(-1.47%) |
Jun 07, 2021 | 17.65 | 17.80 | 17.45 | 17.72 | 212,233 | +0.03(+0.17%) |
Jun 04, 2021 | 17.70 | 17.81 | 17.50 | 17.69 | 118,580 | +0.23(+1.32%) |
Jun 03, 2021 | 17.87 | 17.89 | 17.40 | 17.46 | 181,879 | -0.75(-4.12%) |
Jun 02, 2021 | 18.30 | 18.30 | 18.05 | 18.21 | 110,984 | +0.01(+0.05%) |
Jun 01, 2021 | 18.25 | 18.44 | 18.07 | 18.20 | 275,110 | +0.21(+1.17%) |
May 28, 2021 | 17.64 | 18.06 | 17.58 | 17.99 | 112,313 | +0.09(+0.50%) |
May 27, 2021 | 17.78 | 17.94 | 17.44 | 17.90 | 134,824 | +0.11(+0.62%) |
May 26, 2021 | 17.89 | 18.03 | 17.70 | 17.79 | 118,216 | +0.01(+0.06%) |
May 25, 2021 | 17.69 | 17.88 | 17.38 | 17.78 | 113,864 | +0.03(+0.17%) |
May 24, 2021 | 17.72 | 17.83 | 17.65 | 17.75 | 881,554 | +0.20(+1.14%) |
May 21, 2021 | 17.70 | 17.85 | 17.37 | 17.55 | 151,718 | +0.03(+0.17%) |
May 20, 2021 | 17.41 | 17.75 | 17.13 | 17.52 | 145,864 | +0.16(+0.92%) |
May 19, 2021 | 17.38 | 17.70 | 17.25 | 17.36 | 193,171 | -0.32(-1.81%) |
May 18, 2021 | 17.77 | 17.77 | 17.31 | 17.68 | 257,516 | +0.06(+0.34%) |
May 17, 2021 | 16.58 | 17.72 | 16.48 | 17.62 | 345,959 | +1.21(+7.37%) |
May 14, 2021 | 16.12 | 16.43 | 16.01 | 16.41 | 81,098 | +0.55(+3.47%) |
May 13, 2021 | 16.25 | 16.25 | 15.70 | 15.86 | 194,161 | -0.49(-3.00%) |
May 12, 2021 | 16.94 | 17.01 | 16.27 | 16.35 | 240,008 | -0.55(-3.25%) |
May 11, 2021 | 16.30 | 16.90 | 16.25 | 16.90 | 209,343 | +0.25(+1.50%) |
May 10, 2021 | 17.14 | 17.25 | 16.61 | 16.65 | 310,164 | -0.15(-0.89%) |
May 07, 2021 | 16.92 | 16.92 | 16.54 | 16.80 | 162,475 | +0.14(+0.84%) |
May 06, 2021 | 15.91 | 16.79 | 15.91 | 16.66 | 252,748 | +0.84(+5.31%) |
May 05, 2021 | 15.82 | 15.90 | 15.62 | 15.82 | 102,174 | +0.05(+0.32%) |
May 04, 2021 | 16.14 | 16.30 | 15.63 | 15.77 | 154,820 | -0.31(-1.93%) |
May 03, 2021 | 15.54 | 16.12 | 15.46 | 16.08 | 277,059 | +0.88(+5.79%) |
Apr 30, 2021 | 15.49 | 15.52 | 15.15 | 15.20 | 220,500 | -0.39(-2.50%) |
Apr 29, 2021 | 16.00 | 16.09 | 15.33 | 15.59 | 292,015 | -0.46(-2.87%) |
Apr 28, 2021 | 15.66 | 16.08 | 15.60 | 16.05 | 117,926 | +0.24(+1.49%) |
Apr 27, 2021 | 16.10 | 16.16 | 15.79 | 15.81 | 164,267 | -0.26(-1.65%) |
Apr 26, 2021 | 16.26 | 16.38 | 15.99 | 16.08 | 305,485 | -0.22(-1.35%) |
Apr 23, 2021 | 16.50 | 16.56 | 16.15 | 16.30 | 105,200 | -0.05(-0.31%) |
Apr 22, 2021 | 16.62 | 16.62 | 16.22 | 16.35 | 345,112 | -0.42(-2.50%) |
Apr 21, 2021 | 16.22 | 16.77 | 16.22 | 16.77 | 249,932 | +0.62(+3.84%) |
Apr 20, 2021 | 16.01 | 16.23 | 15.96 | 16.15 | 87,440 | -0.02(-0.12%) |
Apr 19, 2021 | 16.44 | 16.49 | 15.99 | 16.17 | 119,337 | -0.18(-1.10%) |
Apr 16, 2021 | 16.62 | 16.62 | 16.20 | 16.35 | 114,700 | -0.10(-0.61%) |
Apr 15, 2021 | 15.75 | 16.53 | 15.75 | 16.45 | 337,642 | +0.79(+5.04%) |
Apr 14, 2021 | 15.93 | 15.94 | 15.63 | 15.66 | 116,299 | -0.32(-2.00%) |
Apr 13, 2021 | 15.77 | 16.08 | 15.77 | 15.98 | 148,344 | +0.39(+2.50%) |
Apr 12, 2021 | 15.95 | 15.95 | 15.52 | 15.59 | 286,250 | -0.39(-2.44%) |
Apr 09, 2021 | 15.93 | 16.08 | 15.72 | 15.98 | 152,900 | -0.18(-1.11%) |
Apr 08, 2021 | 15.68 | 16.19 | 15.68 | 16.16 | 188,984 | +0.64(+4.12%) |
Apr 07, 2021 | 15.79 | 15.79 | 15.46 | 15.52 | 351,387 | -0.27(-1.71%) |
Apr 06, 2021 | 15.48 | 15.93 | 15.43 | 15.79 | 175,342 | +0.48(+3.14%) |
Apr 05, 2021 | 15.53 | 15.53 | 15.17 | 15.31 | 142,944 | -0.04(-0.26%) |
Apr 01, 2021 | 14.92 | 15.35 | 14.90 | 15.35 | 153,500 | +0.59(+4.00%) |
Mar 31, 2021 | 14.36 | 14.86 | 14.28 | 14.76 | 109,664 | +0.40(+2.79%) |
Mar 30, 2021 | 14.50 | 14.60 | 14.20 | 14.36 | 187,961 | -0.45(-3.04%) |
Mar 29, 2021 | 14.99 | 15.08 | 14.49 | 14.81 | 184,627 | -0.22(-1.46%) |
Mar 26, 2021 | 14.83 | 15.07 | 14.82 | 15.03 | 98,300 | +0.19(+1.28%) |
Mar 25, 2021 | 14.72 | 14.96 | 14.62 | 14.84 | 216,194 | -0.02(-0.13%) |
Mar 24, 2021 | 15.20 | 15.27 | 14.85 | 14.86 | 154,792 | -0.19(-1.26%) |
Mar 23, 2021 | 15.70 | 15.70 | 15.05 | 15.05 | 227,371 | -0.80(-5.05%) |
Mar 22, 2021 | 15.87 | 16.05 | 15.77 | 15.85 | 156,436 | -0.21(-1.31%) |
Mar 19, 2021 | 16.15 | 16.15 | 15.91 | 16.06 | 91,400 | +0.04(+0.25%) |
Mar 18, 2021 | 16.26 | 16.43 | 15.96 | 16.02 | 414,810 | -0.41(-2.50%) |
Mar 17, 2021 | 15.96 | 16.51 | 15.67 | 16.43 | 312,117 | +0.46(+2.88%) |
Mar 16, 2021 | 16.17 | 16.17 | 15.88 | 15.97 | 92,895 | -0.15(-0.93%) |
Mar 15, 2021 | 15.92 | 16.18 | 15.74 | 16.12 | 151,008 | +0.46(+2.94%) |
Mar 12, 2021 | 15.37 | 15.75 | 15.15 | 15.66 | 241,800 | +0.07(+0.45%) |
Mar 11, 2021 | 15.50 | 15.69 | 15.35 | 15.59 | 205,990 | +0.28(+1.83%) |
Mar 10, 2021 | 15.38 | 15.47 | 15.11 | 15.31 | 138,420 | +0.15(+0.99%) |
Mar 09, 2021 | 15.30 | 15.49 | 15.06 | 15.16 | 256,292 | +0.55(+3.76%) |
Mar 08, 2021 | 15.08 | 15.08 | 14.55 | 14.61 | 238,475 | -0.28(-1.85%) |
Mar 05, 2021 | 14.79 | 14.91 | 14.23 | 14.88 | 407,400 | +0.12(+0.85%) |
Mar 04, 2021 | 15.13 | 15.40 | 14.47 | 14.76 | 679,991 | -0.37(-2.45%) |
Mar 03, 2021 | 15.30 | 15.38 | 14.92 | 15.13 | 408,987 | -0.55(-3.51%) |
Mar 02, 2021 | 15.33 | 15.89 | 15.28 | 15.68 | 250,922 | +0.40(+2.62%) |
Mar 01, 2021 | 16.09 | 16.17 | 15.18 | 15.28 | 459,431 | -0.50(-3.17%) |
Feb 26, 2021 | 16.36 | 16.36 | 15.37 | 15.78 | 482,800 | -0.78(-4.71%) |
Feb 25, 2021 | 17.25 | 17.39 | 16.51 | 16.56 | 553,841 | -0.83(-4.77%) |
Feb 24, 2021 | 16.60 | 17.45 | 16.47 | 17.39 | 354,309 | +0.53(+3.14%) |
Feb 23, 2021 | 16.82 | 16.86 | 16.23 | 16.86 | 476,139 | -0.17(-1.00%) |
Feb 22, 2021 | 16.28 | 17.12 | 16.04 | 17.03 | 563,846 | +1.09(+6.84%) |
Feb 19, 2021 | 15.96 | 16.10 | 15.81 | 15.94 | 223,700 | +0.19(+1.21%) |
Feb 18, 2021 | 15.98 | 16.08 | 15.61 | 15.75 | 210,900 | -0.30(-1.87%) |
Feb 17, 2021 | 16.20 | 16.21 | 15.80 | 16.05 | 217,944 | -0.26(-1.59%) |
Feb 16, 2021 | 16.50 | 16.61 | 16.19 | 16.31 | 329,699 | -0.13(-0.79%) |
Feb 12, 2021 | 16.28 | 16.64 | 15.90 | 16.44 | 167,000 | +0.14(+0.86%) |
Feb 11, 2021 | 16.56 | 16.70 | 16.16 | 16.30 | 184,834 | -0.25(-1.54%) |
Feb 10, 2021 | 16.77 | 16.86 | 16.44 | 16.55 | 186,048 | -0.20(-1.16%) |
Feb 09, 2021 | 16.78 | 16.90 | 16.52 | 16.75 | 463,314 | -0.03(-0.18%) |
Feb 08, 2021 | 16.88 | 16.89 | 16.59 | 16.78 | 274,146 | +0.39(+2.38%) |
Feb 05, 2021 | 16.25 | 16.39 | 16.00 | 16.39 | 256,300 | +0.43(+2.69%) |
Feb 04, 2021 | 15.81 | 15.97 | 15.40 | 15.96 | 399,843 | -0.20(-1.24%) |
Feb 03, 2021 | 16.56 | 16.58 | 16.10 | 16.16 | 422,171 | -0.13(-0.80%) |
Feb 02, 2021 | 17.02 | 17.13 | 16.20 | 16.29 | 851,369 | -1.99(-10.89%) |
Feb 01, 2021 | 19.11 | 19.50 | 17.66 | 18.28 | 3,032,974 | +2.00(+12.29%) |
Jan 29, 2021 | 16.90 | 16.99 | 16.20 | 16.28 | 551,200 | +0.36(+2.26%) |
Jan 28, 2021 | 16.00 | 16.44 | 15.40 | 15.92 | 717,099 | +1.23(+8.37%) |
Jan 27, 2021 | 15.40 | 15.44 | 14.60 | 14.69 | 319,056 | -0.87(-5.59%) |
Jan 26, 2021 | 15.57 | 15.69 | 15.50 | 15.56 | 155,798 | +0.01(+0.06%) |
Jan 25, 2021 | 16.04 | 16.04 | 15.38 | 15.55 | 301,048 | -0.23(-1.46%) |
Jan 22, 2021 | 15.57 | 15.92 | 15.43 | 15.78 | 212,000 | -0.27(-1.68%) |
Jan 21, 2021 | 16.39 | 16.40 | 15.82 | 16.05 | 238,478 | -0.17(-1.05%) |
Jan 20, 2021 | 15.63 | 16.34 | 15.51 | 16.22 | 158,611 | +0.69(+4.44%) |
Jan 19, 2021 | 15.67 | 15.67 | 15.41 | 15.53 | 295,117 | +0.06(+0.39%) |
Jan 15, 2021 | 16.15 | 16.20 | 15.42 | 15.47 | 352,000 | -0.88(-5.38%) |
Jan 14, 2021 | 16.35 | 16.60 | 16.27 | 16.35 | 244,093 | -0.02(-0.12%) |
Jan 13, 2021 | 16.91 | 16.97 | 16.34 | 16.37 | 300,054 | -0.50(-2.96%) |
Jan 12, 2021 | 16.89 | 16.89 | 16.50 | 16.87 | 212,489 | +0.05(+0.30%) |
Jan 11, 2021 | 16.95 | 17.08 | 16.80 | 16.82 | 293,731 | -0.40(-2.32%) |
Jan 08, 2021 | 18.15 | 18.20 | 16.94 | 17.22 | 983,300 | -1.22(-6.62%) |
Jan 07, 2021 | 18.67 | 18.71 | 18.23 | 18.44 | 271,966 | -0.11(-0.59%) |
Jan 06, 2021 | 18.39 | 18.63 | 18.05 | 18.55 | 307,398 | +0.05(+0.27%) |
Jan 05, 2021 | 18.61 | 18.67 | 18.05 | 18.50 | 277,057 | +0.12(+0.65%) |
Jan 04, 2021 | 17.81 | 18.41 | 17.78 | 18.38 | 409,305 | +1.28(+7.49%) |
Dec 31, 2020 | 17.10 | 17.10 | 17.10 | 194,814 | -0.22(-1.27%) | |
Dec 30, 2020 | 16.60 | 17.35 | 16.60 | 17.32 | 194,814 | +0.69(+4.15%) |
Dec 29, 2020 | 16.72 | 16.85 | 16.51 | 16.63 | 93,522 | -0.09(-0.54%) |
Dec 28, 2020 | 17.00 | 17.10 | 16.64 | 16.72 | 219,267 | +0.10(+0.61%) |
Dec 24, 2020 | 16.38 | 16.62 | 16.30 | 16.62 | 39,900 | +0.22(+1.34%) |
Dec 23, 2020 | 16.41 | 16.51 | 16.30 | 16.40 | 57,411 | +0.26(+1.61%) |
Dec 22, 2020 | 16.82 | 16.99 | 16.05 | 16.14 | 262,976 | -0.72(-4.27%) |
Dec 21, 2020 | 16.77 | 17.01 | 16.56 | 16.86 | 247,092 | +0.31(+1.87%) |
Dec 18, 2020 | 17.10 | 17.10 | 16.54 | 16.55 | 227,100 | -0.45(-2.65%) |
Dec 17, 2020 | 16.63 | 17.00 | 16.52 | 17.00 | 358,578 | +0.91(+5.62%) |
Dec 16, 2020 | 15.85 | 16.16 | 15.66 | 16.09 | 247,403 | +0.67(+4.34%) |
Dec 15, 2020 | 14.98 | 15.43 | 14.98 | 15.43 | 63,475 | +0.65(+4.36%) |
Dec 14, 2020 | 15.30 | 15.30 | 14.75 | 14.78 | 141,360 | -0.72(-4.65%) |
Dec 11, 2020 | 15.60 | 15.75 | 15.44 | 15.50 | 74,200 | -0.16(-1.02%) |
Dec 10, 2020 | 15.67 | 15.95 | 15.56 | 15.66 | 40,045 | +0.14(+0.90%) |
Dec 09, 2020 | 15.85 | 16.00 | 15.37 | 15.52 | 143,083 | -0.52(-3.24%) |
Dec 08, 2020 | 16.28 | 16.28 | 16.02 | 16.04 | 64,419 | -0.10(-0.62%) |
Dec 07, 2020 | 15.62 | 16.30 | 15.62 | 16.14 | 107,896 | +0.51(+3.26%) |
Dec 04, 2020 | 15.70 | 15.88 | 15.62 | 15.63 | 79,100 | -0.16(-1.01%) |
Dec 03, 2020 | 15.89 | 15.92 | 15.64 | 15.79 | 53,927 | -0.06(-0.38%) |
Dec 02, 2020 | 15.81 | 15.89 | 15.55 | 15.85 | 71,303 | +0.10(+0.63%) |
Dec 01, 2020 | 15.37 | 15.75 | 15.31 | 15.75 | 174,237 | +0.89(+5.99%) |
Nov 30, 2020 | 14.50 | 14.90 | 14.42 | 14.86 | 164,908 | +0.05(+0.34%) |
Nov 27, 2020 | 14.62 | 14.82 | 14.50 | 14.81 | 129,600 | +0.03(+0.20%) |
Nov 25, 2020 | 14.58 | 14.95 | 14.55 | 14.78 | 85,600 | +0.23(+1.58%) |
Nov 24, 2020 | 14.50 | 14.71 | 14.20 | 14.55 | 194,125 | -0.29(-1.95%) |
Nov 23, 2020 | 15.35 | 15.43 | 14.72 | 14.84 | 401,668 | -0.68(-4.38%) |
Nov 20, 2020 | 15.42 | 15.79 | 15.40 | 15.52 | 182,500 | +0.18(+1.17%) |
Nov 19, 2020 | 15.28 | 15.46 | 15.21 | 15.34 | 247,728 | -0.13(-0.84%) |
Nov 18, 2020 | 15.87 | 16.01 | 15.43 | 15.47 | 244,627 | -0.57(-3.55%) |
Nov 17, 2020 | 16.17 | 16.32 | 15.95 | 16.04 | 145,132 | -0.40(-2.43%) |
Nov 16, 2020 | 16.37 | 16.55 | 16.23 | 16.44 | 153,400 | +0.07(+0.43%) |
Nov 13, 2020 | 16.50 | 16.77 | 16.34 | 16.37 | 178,900 | +0.05(+0.31%) |
Nov 12, 2020 | 16.06 | 16.59 | 16.06 | 16.32 | 180,824 | +0.26(+1.62%) |
Nov 11, 2020 | 16.02 | 16.25 | 15.95 | 16.06 | 185,257 | -0.26(-1.59%) |
Nov 10, 2020 | 16.79 | 16.82 | 16.25 | 16.32 | 174,322 | -0.32(-1.92%) |
Nov 09, 2020 | 17.29 | 17.39 | 16.29 | 16.64 | 671,546 | -1.32(-7.35%) |
Nov 06, 2020 | 17.88 | 18.07 | 17.56 | 17.96 | 363,900 | +0.28(+1.58%) |
Nov 05, 2020 | 16.58 | 17.72 | 16.58 | 17.68 | 468,389 | +1.67(+10.43%) |
Nov 04, 2020 | 16.60 | 16.62 | 16.00 | 16.01 | 129,338 | -0.52(-3.15%) |
Nov 03, 2020 | 16.22 | 16.61 | 16.22 | 16.53 | 170,804 | +0.45(+2.80%) |
Nov 02, 2020 | 15.76 | 16.14 | 15.64 | 16.08 | 112,603 | +0.43(+2.75%) |
Oct 30, 2020 | 15.72 | 15.72 | 15.20 | 15.65 | 97,600 | +0.26(+1.69%) |
Oct 29, 2020 | 15.09 | 15.52 | 15.02 | 15.39 | 154,756 | +0.11(+0.72%) |
Oct 28, 2020 | 16.05 | 16.21 | 15.20 | 15.28 | 533,012 | -1.31(-7.90%) |
Oct 27, 2020 | 16.22 | 16.59 | 16.19 | 16.59 | 73,687 | +0.34(+2.09%) |
Oct 26, 2020 | 16.38 | 16.72 | 16.22 | 16.25 | 70,478 | -0.36(-2.17%) |
Oct 23, 2020 | 16.82 | 16.82 | 16.36 | 16.61 | 57,900 | -0.06(-0.36%) |
Oct 22, 2020 | 16.95 | 16.95 | 16.47 | 16.67 | 120,717 | -0.33(-1.94%) |
Oct 21, 2020 | 16.75 | 17.13 | 16.75 | 17.00 | 101,904 | +0.43(+2.60%) |
Oct 20, 2020 | 16.37 | 16.73 | 16.36 | 16.57 | 72,102 | +0.20(+1.22%) |
Oct 19, 2020 | 17.00 | 17.07 | 16.34 | 16.37 | 86,384 | -0.30(-1.80%) |
Oct 16, 2020 | 17.10 | 17.17 | 16.66 | 16.67 | 86,000 | -0.29(-1.71%) |
Oct 15, 2020 | 16.86 | 17.03 | 16.70 | 16.96 | 137,262 | -0.19(-1.11%) |
Oct 14, 2020 | 17.12 | 17.24 | 16.96 | 17.15 | 152,805 | +0.36(+2.14%) |
Oct 13, 2020 | 16.82 | 16.84 | 16.30 | 16.79 | 136,159 | -0.24(-1.41%) |
Oct 12, 2020 | 17.00 | 17.22 | 16.80 | 17.03 | 227,472 | +0.07(+0.41%) |
Oct 09, 2020 | 16.49 | 16.99 | 16.39 | 16.96 | 266,300 | +0.95(+5.93%) |
Oct 08, 2020 | 15.85 | 16.05 | 15.85 | 16.01 | 63,079 | +0.34(+2.17%) |
Oct 07, 2020 | 15.87 | 15.88 | 15.60 | 15.67 | 72,858 | +0.07(+0.45%) |
Oct 06, 2020 | 16.19 | 16.41 | 15.56 | 15.60 | 207,816 | -0.61(-3.76%) |
Oct 05, 2020 | 16.06 | 16.30 | 15.99 | 16.21 | 128,672 | +0.45(+2.85%) |
Oct 02, 2020 | 16.01 | 16.01 | 15.69 | 15.76 | 90,000 | -0.27(-1.68%) |