Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.07 | 20.43 | 19.98 | 20.00 | 54,878 | -0.12(-0.62%) |
Aug 30, 2021 | 20.53 | 20.62 | 20.12 | 20.12 | 79,691 | -0.30(-1.49%) |
Aug 27, 2021 | 19.83 | 20.50 | 19.83 | 20.43 | 91,146 | +0.80(+4.10%) |
Aug 26, 2021 | 20.12 | 20.24 | 19.62 | 19.62 | 104,106 | -0.61(-3.01%) |
Aug 25, 2021 | 19.85 | 20.47 | 19.85 | 20.23 | 101,228 | +0.38(+1.93%) |
Aug 24, 2021 | 19.74 | 20.01 | 19.74 | 19.85 | 92,763 | +0.19(+0.95%) |
Aug 23, 2021 | 19.59 | 19.90 | 19.59 | 19.66 | 109,446 | +0.34(+1.78%) |
Aug 20, 2021 | 18.89 | 19.42 | 18.89 | 19.32 | 149,465 | +0.28(+1.48%) |
Aug 19, 2021 | 19.19 | 19.33 | 18.70 | 19.04 | 184,282 | -0.47(-2.42%) |
Aug 18, 2021 | 19.94 | 20.04 | 19.46 | 19.51 | 70,954 | -0.53(-2.67%) |
Aug 17, 2021 | 20.10 | 20.50 | 19.79 | 20.04 | 84,005 | -0.19(-0.96%) |
Aug 16, 2021 | 20.09 | 20.37 | 19.94 | 20.24 | 89,501 | -0.15(-0.76%) |
Aug 13, 2021 | 20.57 | 20.79 | 20.30 | 20.39 | 90,864 | -0.21(-1.02%) |
Aug 12, 2021 | 20.19 | 20.67 | 20.06 | 20.60 | 43,696 | +0.33(+1.60%) |
Aug 11, 2021 | 20.00 | 20.32 | 19.95 | 20.27 | 58,825 | +0.29(+1.43%) |
Aug 10, 2021 | 19.49 | 20.08 | 19.49 | 19.99 | 84,179 | +0.51(+2.60%) |
Aug 09, 2021 | 19.50 | 19.54 | 19.24 | 19.48 | 107,685 | -0.17(-0.88%) |
Aug 06, 2021 | 19.76 | 20.05 | 19.64 | 19.65 | 96,871 | -0.02(-0.12%) |
Aug 05, 2021 | 19.76 | 20.25 | 19.62 | 19.68 | 155,247 | -0.10(-0.51%) |
Aug 04, 2021 | 20.00 | 20.33 | 19.67 | 19.78 | 347,508 | -0.55(-2.70%) |
Aug 03, 2021 | 20.17 | 20.50 | 19.75 | 20.33 | 122,768 | +0.14(+0.69%) |
Aug 02, 2021 | 20.75 | 21.07 | 20.19 | 20.19 | 126,017 | -0.52(-2.51%) |
Jul 30, 2021 | 21.13 | 21.24 | 20.62 | 20.71 | 76,427 | -0.42(-1.98%) |
Jul 29, 2021 | 21.12 | 21.18 | 20.68 | 21.13 | 60,801 | +0.24(+1.15%) |
Jul 28, 2021 | 20.61 | 20.99 | 20.25 | 20.89 | 80,897 | +0.32(+1.54%) |
Jul 27, 2021 | 21.05 | 21.05 | 20.40 | 20.57 | 53,279 | -0.55(-2.60%) |
Jul 26, 2021 | 20.30 | 21.12 | 20.23 | 21.12 | 111,873 | +0.77(+3.77%) |
Jul 23, 2021 | 20.58 | 20.76 | 20.07 | 20.35 | 127,931 | -0.18(-0.87%) |
Jul 22, 2021 | 20.47 | 20.90 | 20.15 | 20.53 | 82,474 | +0.05(+0.23%) |
Jul 21, 2021 | 20.74 | 21.23 | 20.47 | 20.48 | 69,436 | +0.12(+0.57%) |
Jul 20, 2021 | 19.54 | 20.48 | 19.42 | 20.37 | 168,892 | +0.98(+5.03%) |
Jul 19, 2021 | 19.86 | 19.87 | 18.92 | 19.39 | 400,415 | -1.06(-5.18%) |
Jul 16, 2021 | 21.00 | 21.06 | 20.37 | 20.45 | 184,914 | -0.45(-2.17%) |
Jul 15, 2021 | 21.11 | 21.18 | 20.65 | 20.90 | 298,431 | -0.44(-2.05%) |
Jul 14, 2021 | 21.80 | 22.07 | 21.22 | 21.34 | 202,868 | -0.35(-1.63%) |
Jul 13, 2021 | 22.22 | 22.25 | 21.69 | 21.69 | 96,346 | -0.52(-2.35%) |
Jul 12, 2021 | 22.32 | 22.44 | 22.02 | 22.22 | 96,593 | -0.26(-1.16%) |
Jul 09, 2021 | 22.17 | 22.61 | 22.05 | 22.48 | 135,366 | +0.73(+3.35%) |
Jul 08, 2021 | 21.53 | 22.14 | 21.23 | 21.75 | 205,648 | -0.21(-0.98%) |
Jul 07, 2021 | 22.61 | 22.63 | 21.92 | 21.96 | 183,938 | -0.64(-2.82%) |
Jul 06, 2021 | 23.08 | 23.08 | 22.22 | 22.60 | 175,499 | -0.38(-1.64%) |
Jul 02, 2021 | 22.96 | 23.03 | 22.57 | 22.98 | 79,645 | +0.10(+0.44%) |
Jul 01, 2021 | 22.87 | 22.93 | 22.42 | 22.88 | 73,924 | +0.29(+1.29%) |
Jun 30, 2021 | 22.15 | 22.73 | 22.03 | 22.58 | 174,862 | +0.60(+2.72%) |
Jun 29, 2021 | 21.93 | 22.10 | 21.72 | 21.99 | 105,035 | +0.15(+0.70%) |
Jun 28, 2021 | 22.48 | 22.53 | 21.48 | 21.83 | 299,327 | -0.64(-2.84%) |
Jun 25, 2021 | 22.84 | 22.88 | 22.18 | 22.47 | 196,735 | -0.27(-1.18%) |
Jun 24, 2021 | 22.84 | 22.92 | 22.48 | 22.74 | 160,188 | -0.03(-0.13%) |
Jun 23, 2021 | 23.15 | 23.30 | 22.72 | 22.77 | 189,509 | -0.24(-1.03%) |
Jun 22, 2021 | 23.16 | 23.16 | 22.65 | 23.01 | 219,138 | -0.09(-0.40%) |
Jun 21, 2021 | 22.45 | 23.30 | 22.44 | 23.10 | 243,792 | +0.86(+3.87%) |
Jun 18, 2021 | 22.64 | 22.90 | 22.14 | 22.24 | 229,297 | -0.72(-3.15%) |
Jun 17, 2021 | 24.33 | 24.38 | 22.45 | 22.96 | 629,572 | -1.36(-5.61%) |
Jun 16, 2021 | 24.22 | 24.50 | 23.99 | 24.33 | 193,432 | +0.18(+0.76%) |
Jun 15, 2021 | 24.22 | 24.38 | 23.56 | 24.14 | 173,708 | +0.03(+0.13%) |
Jun 14, 2021 | 24.29 | 24.57 | 23.85 | 24.11 | 186,813 | +0.09(+0.38%) |
Jun 11, 2021 | 23.96 | 24.42 | 23.93 | 24.02 | 351,615 | +0.21(+0.90%) |
Jun 10, 2021 | 23.39 | 23.87 | 23.24 | 23.81 | 276,494 | +0.54(+2.32%) |
Jun 09, 2021 | 23.17 | 23.50 | 23.03 | 23.27 | 188,016 | +0.19(+0.83%) |
Jun 08, 2021 | 22.90 | 23.15 | 22.64 | 23.08 | 171,283 | +0.19(+0.83%) |
Jun 07, 2021 | 22.41 | 22.98 | 22.41 | 22.89 | 165,278 | +0.50(+2.21%) |
Jun 04, 2021 | 22.39 | 22.42 | 22.05 | 22.39 | 98,459 | +0.13(+0.58%) |
Jun 03, 2021 | 22.09 | 22.40 | 21.93 | 22.26 | 161,394 | +0.10(+0.45%) |
Jun 02, 2021 | 22.02 | 22.35 | 21.84 | 22.16 | 326,445 | +0.29(+1.32%) |
Jun 01, 2021 | 21.35 | 21.93 | 21.35 | 21.87 | 266,428 | +0.70(+3.31%) |
May 28, 2021 | 21.45 | 21.48 | 21.04 | 21.17 | 168,923 | -0.16(-0.75%) |
May 27, 2021 | 21.60 | 21.68 | 21.20 | 21.33 | 157,773 | -0.13(-0.60%) |
May 26, 2021 | 21.30 | 21.54 | 21.19 | 21.46 | 140,408 | +0.17(+0.79%) |
May 25, 2021 | 21.74 | 21.93 | 21.24 | 21.29 | 116,409 | -0.33(-1.52%) |
May 24, 2021 | 21.45 | 21.78 | 21.41 | 21.62 | 197,464 | +0.27(+1.25%) |
May 21, 2021 | 21.46 | 21.65 | 21.22 | 21.36 | 143,820 | +0.04(+0.18%) |
May 20, 2021 | 20.81 | 21.36 | 20.72 | 21.32 | 114,112 | +0.48(+2.30%) |
May 19, 2021 | 21.13 | 21.14 | 20.42 | 20.84 | 219,179 | -0.63(-2.96%) |
May 18, 2021 | 21.74 | 21.84 | 21.41 | 21.47 | 197,481 | -0.21(-0.98%) |
May 17, 2021 | 21.31 | 21.76 | 21.14 | 21.68 | 169,619 | +0.29(+1.34%) |
May 14, 2021 | 21.19 | 21.60 | 21.09 | 21.40 | 175,145 | +0.48(+2.31%) |
May 13, 2021 | 20.41 | 21.02 | 20.31 | 20.91 | 101,197 | +0.45(+2.22%) |
May 12, 2021 | 20.78 | 21.34 | 20.38 | 20.46 | 199,186 | -0.33(-1.56%) |
May 11, 2021 | 20.55 | 20.92 | 20.20 | 20.78 | 195,583 | -0.20(-0.94%) |
May 10, 2021 | 20.81 | 21.27 | 20.81 | 20.98 | 203,003 | +0.23(+1.09%) |
May 07, 2021 | 20.45 | 20.80 | 20.29 | 20.75 | 196,582 | +0.33(+1.63%) |
May 06, 2021 | 20.37 | 20.44 | 19.77 | 20.42 | 130,405 | +0.20(+1.01%) |
May 05, 2021 | 20.16 | 20.55 | 19.98 | 20.22 | 188,081 | +0.24(+1.21%) |
May 04, 2021 | 19.83 | 20.13 | 19.69 | 19.98 | 118,076 | +0.14(+0.72%) |
May 03, 2021 | 19.83 | 19.84 | 19.58 | 19.83 | 124,977 | +0.22(+1.12%) |
Apr 30, 2021 | 19.93 | 20.31 | 19.57 | 19.61 | 178,883 | -0.51(-2.52%) |
Apr 29, 2021 | 20.16 | 20.34 | 19.92 | 20.12 | 118,916 | +0.23(+1.14%) |
Apr 28, 2021 | 19.45 | 19.98 | 19.45 | 19.89 | 222,244 | +0.47(+2.42%) |
Apr 27, 2021 | 19.45 | 19.46 | 19.17 | 19.42 | 158,243 | +0.11(+0.58%) |
Apr 26, 2021 | 19.15 | 19.41 | 19.09 | 19.31 | 142,481 | +0.20(+1.07%) |
Apr 23, 2021 | 18.77 | 19.12 | 18.71 | 19.11 | 137,073 | +0.43(+2.31%) |
Apr 22, 2021 | 19.01 | 19.05 | 18.66 | 18.68 | 105,856 | -0.26(-1.40%) |
Apr 21, 2021 | 18.40 | 18.94 | 18.13 | 18.94 | 105,120 | +0.48(+2.62%) |
Apr 20, 2021 | 18.68 | 18.68 | 18.15 | 18.46 | 188,188 | -0.22(-1.17%) |
Apr 19, 2021 | 18.59 | 18.80 | 18.59 | 18.68 | 125,807 | +0.07(+0.36%) |
Apr 16, 2021 | 18.84 | 18.87 | 18.56 | 18.61 | 117,202 | -0.14(-0.76%) |
Apr 15, 2021 | 18.62 | 18.88 | 18.45 | 18.75 | 104,863 | +0.16(+0.89%) |
Apr 14, 2021 | 18.27 | 18.72 | 18.27 | 18.59 | 107,911 | +0.33(+1.81%) |
Apr 13, 2021 | 18.32 | 18.32 | 17.99 | 18.26 | 88,076 | +0.06(+0.33%) |
Apr 12, 2021 | 18.33 | 18.55 | 18.09 | 18.20 | 118,293 | -0.11(-0.61%) |
Apr 09, 2021 | 18.61 | 18.75 | 18.17 | 18.31 | 190,087 | -0.26(-1.41%) |
Apr 08, 2021 | 18.35 | 18.58 | 18.00 | 18.57 | 109,708 | +0.24(+1.30%) |
Apr 07, 2021 | 18.44 | 18.50 | 18.22 | 18.33 | 74,709 | +0.02(+0.13%) |
Apr 06, 2021 | 18.30 | 18.47 | 18.21 | 18.31 | 135,465 | +0.10(+0.53%) |
Apr 05, 2021 | 18.32 | 18.35 | 17.94 | 18.21 | 146,331 | -0.03(-0.16%) |
Apr 01, 2021 | 17.89 | 18.26 | 17.66 | 18.24 | 154,979 | +0.38(+2.14%) |
Mar 31, 2021 | 17.51 | 18.00 | 17.45 | 17.86 | 269,472 | +0.35(+2.01%) |
Mar 30, 2021 | 17.62 | 17.64 | 17.37 | 17.51 | 137,623 | -0.24(-1.35%) |
Mar 29, 2021 | 17.96 | 18.01 | 17.51 | 17.75 | 219,389 | -0.22(-1.21%) |
Mar 26, 2021 | 17.53 | 18.02 | 17.44 | 17.96 | 165,659 | +0.66(+3.81%) |
Mar 25, 2021 | 16.98 | 17.39 | 16.58 | 17.30 | 112,212 | +0.14(+0.83%) |
Mar 24, 2021 | 17.25 | 17.56 | 17.11 | 17.16 | 136,252 | +0.23(+1.37%) |
Mar 23, 2021 | 17.48 | 17.66 | 16.90 | 16.93 | 221,956 | -0.94(-5.24%) |
Mar 22, 2021 | 17.96 | 18.13 | 17.70 | 17.87 | 131,921 | -0.09(-0.50%) |
Mar 19, 2021 | 17.68 | 18.23 | 17.61 | 17.96 | 111,542 | +0.33(+1.85%) |
Mar 18, 2021 | 18.54 | 18.57 | 17.53 | 17.63 | 229,250 | -1.00(-5.38%) |
Mar 17, 2021 | 18.54 | 18.73 | 18.28 | 18.63 | 155,685 | +0.03(+0.16%) |
Mar 16, 2021 | 18.94 | 18.94 | 18.56 | 18.60 | 161,823 | -0.50(-2.60%) |
Mar 15, 2021 | 19.20 | 19.37 | 18.93 | 19.10 | 128,509 | +0.00(+0.00%) |
Mar 12, 2021 | 19.06 | 19.25 | 18.89 | 19.10 | 178,225 | +0.06(+0.31%) |
Mar 11, 2021 | 19.22 | 19.26 | 18.84 | 19.04 | 176,907 | -0.01(-0.08%) |
Mar 10, 2021 | 18.28 | 19.08 | 18.28 | 19.06 | 163,756 | +0.76(+4.18%) |
Mar 09, 2021 | 18.56 | 18.77 | 18.20 | 18.29 | 189,360 | -0.30(-1.64%) |
Mar 08, 2021 | 18.91 | 19.03 | 18.42 | 18.59 | 244,266 | -0.05(-0.28%) |
Mar 05, 2021 | 18.93 | 18.93 | 17.82 | 18.65 | 308,224 | +0.42(+2.28%) |
Mar 04, 2021 | 18.05 | 18.85 | 17.82 | 18.23 | 239,433 | +0.31(+1.74%) |
Mar 03, 2021 | 17.81 | 18.39 | 17.74 | 17.92 | 243,914 | +0.24(+1.34%) |
Mar 02, 2021 | 17.49 | 17.74 | 17.31 | 17.68 | 128,483 | +0.22(+1.28%) |
Mar 01, 2021 | 16.81 | 17.52 | 16.81 | 17.46 | 168,781 | +1.10(+6.72%) |
Feb 26, 2021 | 16.87 | 16.92 | 16.01 | 16.36 | 209,210 | -0.53(-3.16%) |
Feb 25, 2021 | 17.45 | 17.59 | 16.66 | 16.90 | 253,111 | -0.51(-2.94%) |
Feb 24, 2021 | 16.75 | 17.58 | 16.75 | 17.41 | 212,392 | +0.68(+4.08%) |
Feb 23, 2021 | 16.56 | 16.77 | 15.60 | 16.72 | 161,444 | +0.29(+1.76%) |
Feb 22, 2021 | 16.18 | 16.78 | 16.18 | 16.43 | 195,426 | +0.23(+1.42%) |
Feb 19, 2021 | 15.94 | 16.24 | 15.94 | 16.20 | 113,755 | +0.33(+2.08%) |
Feb 18, 2021 | 16.33 | 16.45 | 15.85 | 15.87 | 208,452 | -0.57(-3.49%) |
Feb 17, 2021 | 16.56 | 16.59 | 16.10 | 16.45 | 179,451 | -0.07(-0.40%) |
Feb 16, 2021 | 16.51 | 16.73 | 16.46 | 16.51 | 186,633 | +0.26(+1.63%) |
Feb 12, 2021 | 15.95 | 16.26 | 15.95 | 16.25 | 142,602 | +0.31(+1.94%) |
Feb 11, 2021 | 16.01 | 16.14 | 15.66 | 15.94 | 407,786 | +0.07(+0.46%) |
Feb 10, 2021 | 15.74 | 15.93 | 15.59 | 15.87 | 131,505 | +0.12(+0.79%) |
Feb 09, 2021 | 15.84 | 15.84 | 15.57 | 15.74 | 119,168 | -0.18(-1.11%) |
Feb 08, 2021 | 15.75 | 15.93 | 15.65 | 15.92 | 75,421 | +0.37(+2.41%) |
Feb 05, 2021 | 15.71 | 15.85 | 15.45 | 15.54 | 135,254 | +0.05(+0.33%) |
Feb 04, 2021 | 15.59 | 15.63 | 15.34 | 15.49 | 257,552 | +0.06(+0.38%) |
Feb 03, 2021 | 15.19 | 15.53 | 15.07 | 15.43 | 122,483 | +0.41(+2.74%) |
Feb 02, 2021 | 15.07 | 15.26 | 14.85 | 15.02 | 122,601 | +0.25(+1.69%) |
Feb 01, 2021 | 14.93 | 15.05 | 14.56 | 14.77 | 336,609 | -0.03(-0.20%) |
Jan 29, 2021 | 14.96 | 15.13 | 14.55 | 14.80 | 108,856 | -0.15(-0.98%) |
Jan 28, 2021 | 14.68 | 15.01 | 14.62 | 14.95 | 302,760 | +0.32(+2.21%) |
Jan 27, 2021 | 15.07 | 15.15 | 14.54 | 14.62 | 237,325 | -0.60(-3.91%) |
Jan 26, 2021 | 15.40 | 15.75 | 15.16 | 15.22 | 113,487 | -0.10(-0.67%) |
Jan 25, 2021 | 15.26 | 15.35 | 14.96 | 15.32 | 101,503 | +0.08(+0.53%) |
Jan 22, 2021 | 15.11 | 15.30 | 14.85 | 15.24 | 278,945 | -0.18(-1.14%) |
Jan 21, 2021 | 16.11 | 16.17 | 15.29 | 15.42 | 251,588 | -0.68(-4.20%) |
Jan 20, 2021 | 16.46 | 16.59 | 16.06 | 16.09 | 201,529 | -0.29(-1.79%) |
Jan 19, 2021 | 16.58 | 16.64 | 16.19 | 16.39 | 164,214 | -0.01(-0.04%) |
Jan 15, 2021 | 16.61 | 16.63 | 15.98 | 16.40 | 119,687 | -0.41(-2.43%) |
Jan 14, 2021 | 16.61 | 16.85 | 16.54 | 16.80 | 122,761 | +0.33(+2.03%) |
Jan 13, 2021 | 16.38 | 16.59 | 16.34 | 16.47 | 131,896 | +0.11(+0.67%) |
Jan 12, 2021 | 15.54 | 16.38 | 15.53 | 16.36 | 233,102 | +0.97(+6.29%) |
Jan 11, 2021 | 14.95 | 15.49 | 14.74 | 15.39 | 109,052 | +0.19(+1.24%) |
Jan 08, 2021 | 15.52 | 15.57 | 14.99 | 15.20 | 109,518 | -0.20(-1.32%) |
Jan 07, 2021 | 15.10 | 15.48 | 15.05 | 15.41 | 118,395 | +0.33(+2.22%) |
Jan 06, 2021 | 14.46 | 15.09 | 14.11 | 15.07 | 295,863 | +0.80(+5.61%) |
Jan 05, 2021 | 13.61 | 14.69 | 13.49 | 14.27 | 321,496 | +0.68(+4.98%) |
Jan 04, 2021 | 13.83 | 13.99 | 13.48 | 13.59 | 204,920 | -0.06(-0.43%) |
Dec 31, 2020 | 13.65 | 13.65 | 13.65 | 150,882 | +0.06(+0.48%) | |
Dec 30, 2020 | 13.60 | 13.81 | 13.54 | 13.59 | 150,882 | -0.03(-0.21%) |
Dec 29, 2020 | 13.72 | 13.87 | 13.53 | 13.62 | 209,071 | -0.11(-0.84%) |
Dec 28, 2020 | 14.21 | 14.26 | 13.59 | 13.73 | 285,941 | -0.28(-2.00%) |
Dec 24, 2020 | 14.13 | 14.13 | 13.82 | 14.01 | 158,349 | -0.17(-1.17%) |
Dec 23, 2020 | 14.11 | 14.44 | 14.07 | 14.18 | 240,357 | +0.10(+0.72%) |
Dec 22, 2020 | 14.12 | 14.34 | 13.97 | 14.08 | 96,787 | -0.09(-0.61%) |
Dec 21, 2020 | 14.22 | 14.35 | 13.75 | 14.16 | 233,506 | -0.45(-3.10%) |
Dec 18, 2020 | 14.73 | 14.78 | 14.50 | 14.62 | 108,022 | -0.13(-0.88%) |
Dec 17, 2020 | 14.92 | 14.92 | 14.60 | 14.75 | 141,349 | -0.07(-0.49%) |
Dec 16, 2020 | 15.14 | 15.14 | 14.72 | 14.82 | 90,813 | -0.29(-1.90%) |
Dec 15, 2020 | 14.82 | 15.21 | 14.46 | 15.11 | 95,212 | +0.36(+2.44%) |
Dec 14, 2020 | 15.56 | 15.62 | 14.62 | 14.75 | 159,884 | -0.68(-4.43%) |
Dec 11, 2020 | 15.34 | 15.50 | 15.15 | 15.43 | 84,388 | -0.01(-0.09%) |
Dec 10, 2020 | 14.83 | 15.50 | 14.83 | 15.44 | 210,907 | +0.60(+4.07%) |
Dec 09, 2020 | 15.29 | 15.53 | 14.49 | 14.84 | 184,138 | -0.27(-1.76%) |
Dec 08, 2020 | 14.96 | 15.35 | 14.89 | 15.11 | 134,923 | +0.14(+0.91%) |
Dec 07, 2020 | 15.37 | 15.37 | 14.82 | 14.97 | 218,109 | -0.40(-2.62%) |
Dec 04, 2020 | 14.81 | 15.61 | 14.80 | 15.37 | 199,361 | +0.71(+4.86%) |
Dec 03, 2020 | 13.88 | 14.81 | 13.88 | 14.66 | 175,785 | +0.80(+5.76%) |
Dec 02, 2020 | 13.21 | 13.93 | 13.18 | 13.86 | 121,646 | +0.58(+4.39%) |
Dec 01, 2020 | 13.36 | 13.64 | 13.13 | 13.28 | 124,677 | +0.25(+1.93%) |
Nov 30, 2020 | 13.69 | 13.85 | 13.02 | 13.03 | 236,745 | -0.69(-5.03%) |
Nov 27, 2020 | 14.11 | 14.26 | 13.67 | 13.72 | 112,054 | -0.46(-3.25%) |
Nov 25, 2020 | 14.24 | 14.35 | 13.80 | 14.18 | 127,763 | -0.09(-0.66%) |
Nov 24, 2020 | 14.04 | 14.63 | 14.03 | 14.27 | 210,660 | +0.60(+4.42%) |
Nov 23, 2020 | 13.00 | 13.74 | 13.00 | 13.67 | 201,682 | +0.78(+6.03%) |
Nov 20, 2020 | 13.18 | 13.28 | 12.89 | 12.89 | 336,579 | -0.31(-2.34%) |
Nov 19, 2020 | 12.69 | 13.25 | 12.62 | 13.20 | 240,418 | +0.53(+4.21%) |
Nov 18, 2020 | 12.79 | 13.29 | 12.67 | 12.67 | 280,128 | -0.04(-0.34%) |
Nov 17, 2020 | 12.33 | 12.74 | 12.08 | 12.71 | 161,908 | +0.29(+2.35%) |
Nov 16, 2020 | 12.20 | 12.65 | 12.15 | 12.42 | 202,895 | +0.71(+6.07%) |
Nov 13, 2020 | 11.44 | 11.86 | 11.44 | 11.71 | 86,103 | +0.31(+2.68%) |
Nov 12, 2020 | 11.43 | 11.73 | 11.22 | 11.40 | 133,505 | -0.16(-1.41%) |
Nov 11, 2020 | 11.89 | 11.91 | 11.40 | 11.56 | 110,288 | -0.16(-1.33%) |
Nov 10, 2020 | 11.41 | 11.74 | 11.31 | 11.72 | 143,220 | +0.52(+4.63%) |
Nov 09, 2020 | 10.80 | 11.50 | 10.78 | 11.20 | 305,240 | +1.31(+13.30%) |
Nov 06, 2020 | 10.38 | 10.53 | 9.844 | 9.887 | 178,537 | -0.52(-4.99%) |
Nov 05, 2020 | 10.16 | 10.44 | 10.09 | 10.41 | 170,500 | +0.32(+3.17%) |
Nov 04, 2020 | 10.09 | 10.34 | 9.809 | 10.09 | 121,063 | +0.07(+0.71%) |
Nov 03, 2020 | 10.03 | 10.22 | 9.965 | 10.01 | 53,817 | +0.16(+1.66%) |
Nov 02, 2020 | 9.993 | 10.10 | 9.794 | 9.851 | 71,174 | +0.02(+0.22%) |
Oct 30, 2020 | 9.880 | 10.01 | 9.624 | 9.830 | 52,478 | -0.15(-1.50%) |
Oct 29, 2020 | 9.738 | 10.04 | 9.460 | 9.979 | 104,066 | +0.24(+2.48%) |
Oct 28, 2020 | 10.13 | 10.13 | 9.579 | 9.738 | 191,246 | -0.60(-5.84%) |
Oct 27, 2020 | 10.51 | 10.60 | 10.28 | 10.34 | 142,940 | -0.27(-2.54%) |
Oct 26, 2020 | 10.82 | 10.92 | 10.33 | 10.61 | 148,130 | -0.40(-3.62%) |
Oct 23, 2020 | 11.07 | 11.16 | 10.82 | 11.01 | 90,605 | -0.03(-0.26%) |
Oct 22, 2020 | 10.32 | 11.04 | 10.32 | 11.04 | 101,500 | +0.72(+7.03%) |
Oct 21, 2020 | 10.40 | 10.45 | 10.31 | 10.31 | 43,293 | -0.11(-1.02%) |
Oct 20, 2020 | 10.28 | 10.58 | 10.19 | 10.42 | 174,405 | +0.18(+1.73%) |
Oct 19, 2020 | 10.50 | 10.63 | 10.21 | 10.24 | 234,560 | -0.20(-1.94%) |
Oct 16, 2020 | 10.77 | 10.80 | 10.45 | 10.45 | 516,785 | -0.29(-2.67%) |
Oct 15, 2020 | 10.53 | 10.79 | 10.35 | 10.73 | 74,461 | +0.02(+0.20%) |
Oct 14, 2020 | 10.47 | 10.99 | 10.47 | 10.71 | 97,660 | +0.24(+2.34%) |
Oct 13, 2020 | 10.50 | 10.63 | 10.36 | 10.47 | 119,777 | -0.06(-0.60%) |
Oct 12, 2020 | 10.50 | 10.57 | 10.33 | 10.53 | 88,258 | +0.01(+0.13%) |
Oct 09, 2020 | 10.64 | 10.67 | 10.35 | 10.51 | 108,134 | -0.02(-0.20%) |
Oct 08, 2020 | 9.886 | 10.55 | 9.844 | 10.54 | 242,545 | +0.77(+7.87%) |
Oct 07, 2020 | 9.816 | 9.816 | 9.648 | 9.767 | 98,076 | +0.08(+0.79%) |
Oct 06, 2020 | 10.10 | 10.19 | 9.529 | 9.690 | 115,157 | -0.22(-2.26%) |
Oct 05, 2020 | 9.641 | 9.928 | 9.507 | 9.914 | 165,339 | +0.46(+4.88%) |
Oct 02, 2020 | 9.012 | 9.463 | 8.956 | 9.452 | 147,183 | +0.22(+2.42%) |
Oct 01, 2020 | 9.403 | 9.459 | 9.050 | 9.229 | 132,084 | -0.22(-2.37%) |
Sep 30, 2020 | 9.690 | 9.914 | 9.333 | 9.452 | 152,758 | -0.22(-2.31%) |
Sep 29, 2020 | 9.410 | 9.713 | 9.270 | 9.676 | 79,141 | +0.29(+3.05%) |
Sep 28, 2020 | 9.187 | 9.476 | 9.068 | 9.389 | 140,799 | +0.34(+3.71%) |
Sep 25, 2020 | 9.040 | 9.117 | 8.813 | 9.054 | 95,976 | +0.08(+0.94%) |
Sep 24, 2020 | 9.096 | 9.166 | 8.669 | 8.970 | 248,524 | -0.20(-2.14%) |
Sep 23, 2020 | 9.788 | 9.935 | 9.152 | 9.166 | 185,436 | -0.59(-6.02%) |
Sep 22, 2020 | 9.970 | 10.20 | 9.726 | 9.753 | 166,112 | -0.18(-1.83%) |
Sep 21, 2020 | 10.05 | 10.05 | 9.718 | 9.935 | 184,595 | -0.34(-3.33%) |
Sep 18, 2020 | 10.41 | 10.41 | 10.12 | 10.28 | 263,992 | -0.14(-1.39%) |
Sep 17, 2020 | 10.42 | 10.59 | 10.18 | 10.42 | 98,873 | -0.14(-1.37%) |
Sep 16, 2020 | 10.33 | 10.82 | 10.28 | 10.57 | 233,753 | +0.32(+3.09%) |
Sep 15, 2020 | 10.66 | 10.66 | 10.25 | 10.25 | 175,400 | -0.29(-2.74%) |
Sep 14, 2020 | 10.30 | 10.63 | 10.25 | 10.54 | 170,193 | +0.30(+2.96%) |
Sep 11, 2020 | 10.41 | 10.56 | 10.15 | 10.24 | 172,699 | -0.12(-1.20%) |
Sep 10, 2020 | 10.73 | 10.78 | 10.35 | 10.36 | 318,065 | -0.40(-3.71%) |
Sep 09, 2020 | 10.82 | 10.86 | 10.64 | 10.76 | 295,146 | +0.06(+0.58%) |
Sep 08, 2020 | 10.90 | 10.90 | 10.48 | 10.70 | 143,320 | -0.35(-3.18%) |
Sep 04, 2020 | 11.20 | 11.27 | 10.67 | 11.05 | 198,139 | -0.06(-0.56%) |
Sep 03, 2020 | 11.26 | 11.38 | 11.04 | 11.11 | 162,689 | -0.23(-2.00%) |
Sep 02, 2020 | 11.37 | 11.49 | 11.25 | 11.34 | 149,712 | -0.03(-0.30%) |