Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.85 | 15.37 | 14.85 | 15.19 | 442,779 | +0.34(+2.30%) |
Aug 30, 2021 | 15.09 | 15.11 | 14.63 | 14.85 | 364,798 | -0.19(-1.29%) |
Aug 27, 2021 | 15.04 | 15.33 | 15.02 | 15.04 | 379,614 | +0.00(+0.00%) |
Aug 26, 2021 | 14.95 | 15.58 | 14.91 | 15.04 | 362,646 | +0.05(+0.32%) |
Aug 25, 2021 | 15.02 | 15.38 | 14.98 | 14.99 | 481,168 | -0.03(-0.19%) |
Aug 24, 2021 | 14.85 | 15.21 | 14.85 | 15.02 | 375,644 | +0.23(+1.58%) |
Aug 23, 2021 | 14.43 | 14.99 | 14.43 | 14.79 | 249,387 | +0.52(+3.62%) |
Aug 20, 2021 | 14.11 | 14.58 | 14.04 | 14.27 | 424,022 | +0.11(+0.76%) |
Aug 19, 2021 | 14.58 | 14.77 | 14.08 | 14.17 | 373,311 | -0.53(-3.58%) |
Aug 18, 2021 | 14.55 | 15.02 | 14.48 | 14.69 | 263,210 | +0.14(+0.94%) |
Aug 17, 2021 | 14.37 | 14.58 | 14.28 | 14.56 | 258,734 | -0.06(-0.40%) |
Aug 16, 2021 | 14.66 | 14.98 | 14.46 | 14.62 | 425,944 | -0.19(-1.25%) |
Aug 13, 2021 | 15.01 | 15.16 | 14.63 | 14.80 | 343,847 | -0.17(-1.11%) |
Aug 12, 2021 | 14.92 | 15.01 | 14.65 | 14.97 | 216,366 | +0.00(+0.00%) |
Aug 11, 2021 | 14.97 | 15.15 | 14.74 | 14.97 | 273,738 | -0.02(-0.13%) |
Aug 10, 2021 | 14.91 | 15.25 | 14.91 | 14.98 | 378,535 | +0.05(+0.33%) |
Aug 09, 2021 | 15.42 | 15.42 | 14.83 | 14.94 | 398,533 | -0.65(-4.18%) |
Aug 06, 2021 | 15.94 | 15.96 | 15.53 | 15.59 | 321,258 | -0.03(-0.19%) |
Aug 05, 2021 | 15.02 | 15.97 | 14.95 | 15.62 | 368,889 | +0.85(+5.73%) |
Aug 04, 2021 | 15.29 | 15.29 | 14.60 | 14.77 | 1,432,794 | -0.46(-3.01%) |
Aug 03, 2021 | 15.55 | 15.58 | 14.85 | 15.23 | 470,959 | -0.33(-2.13%) |
Aug 02, 2021 | 15.69 | 16.37 | 15.50 | 15.56 | 262,365 | -0.09(-0.56%) |
Jul 30, 2021 | 15.79 | 16.06 | 15.55 | 15.65 | 156,947 | -0.19(-1.17%) |
Jul 29, 2021 | 16.16 | 16.16 | 15.79 | 15.83 | 166,223 | -0.05(-0.31%) |
Jul 28, 2021 | 16.01 | 16.15 | 15.54 | 15.88 | 229,437 | +0.06(+0.37%) |
Jul 27, 2021 | 16.03 | 16.16 | 15.54 | 15.82 | 208,812 | -0.37(-2.29%) |
Jul 26, 2021 | 15.74 | 16.24 | 15.70 | 16.19 | 201,244 | +0.55(+3.48%) |
Jul 23, 2021 | 16.07 | 16.12 | 15.64 | 15.65 | 285,924 | -0.36(-2.25%) |
Jul 22, 2021 | 16.54 | 16.55 | 15.66 | 16.01 | 210,636 | -0.44(-2.66%) |
Jul 21, 2021 | 16.26 | 16.77 | 16.23 | 16.45 | 397,886 | +0.42(+2.61%) |
Jul 20, 2021 | 15.77 | 16.28 | 15.56 | 16.03 | 436,671 | +0.28(+1.79%) |
Jul 19, 2021 | 15.48 | 16.24 | 15.43 | 15.74 | 541,779 | -0.27(-1.70%) |
Jul 16, 2021 | 16.52 | 16.56 | 15.88 | 16.02 | 362,683 | -0.20(-1.26%) |
Jul 15, 2021 | 16.56 | 16.80 | 15.88 | 16.22 | 470,532 | -0.40(-2.40%) |
Jul 14, 2021 | 17.27 | 17.29 | 16.47 | 16.62 | 508,116 | -0.63(-3.67%) |
Jul 13, 2021 | 17.29 | 17.62 | 16.90 | 17.25 | 410,555 | -0.35(-1.99%) |
Jul 12, 2021 | 18.09 | 18.15 | 17.35 | 17.60 | 527,014 | -0.64(-3.52%) |
Jul 09, 2021 | 18.33 | 18.53 | 18.14 | 18.25 | 245,134 | +0.21(+1.19%) |
Jul 08, 2021 | 18.25 | 18.34 | 17.68 | 18.03 | 330,722 | -0.49(-2.63%) |
Jul 07, 2021 | 19.43 | 19.43 | 18.33 | 18.52 | 729,758 | -0.97(-5.00%) |
Jul 06, 2021 | 19.87 | 20.02 | 19.34 | 19.49 | 374,888 | -0.45(-2.25%) |
Jul 02, 2021 | 20.72 | 20.72 | 19.69 | 19.94 | 340,739 | -0.77(-3.71%) |
Jul 01, 2021 | 20.74 | 20.90 | 20.57 | 20.71 | 177,492 | +0.06(+0.28%) |
Jun 30, 2021 | 20.16 | 20.71 | 19.65 | 20.65 | 509,104 | +0.45(+2.22%) |
Jun 29, 2021 | 20.91 | 21.19 | 19.89 | 20.20 | 617,870 | -0.80(-3.80%) |
Jun 28, 2021 | 21.73 | 21.81 | 20.86 | 21.00 | 478,297 | -0.71(-3.27%) |
Jun 25, 2021 | 21.05 | 21.93 | 20.55 | 21.71 | 966,078 | +0.71(+3.38%) |
Jun 24, 2021 | 21.23 | 21.23 | 20.82 | 21.00 | 258,457 | -0.05(-0.23%) |
Jun 23, 2021 | 21.03 | 21.59 | 20.95 | 21.05 | 230,283 | +0.02(+0.09%) |
Jun 22, 2021 | 20.97 | 21.20 | 20.54 | 21.03 | 118,935 | -0.06(-0.28%) |
Jun 21, 2021 | 21.02 | 21.22 | 20.67 | 21.09 | 135,225 | +0.27(+1.31%) |
Jun 18, 2021 | 20.61 | 21.01 | 20.53 | 20.82 | 325,205 | -0.07(-0.33%) |
Jun 17, 2021 | 21.08 | 21.32 | 20.82 | 20.89 | 179,585 | -0.41(-1.92%) |
Jun 16, 2021 | 20.85 | 21.38 | 20.64 | 21.29 | 184,700 | +0.23(+1.11%) |
Jun 15, 2021 | 21.09 | 21.11 | 20.75 | 21.06 | 234,325 | -0.14(-0.64%) |
Jun 14, 2021 | 21.59 | 21.89 | 21.04 | 21.20 | 169,102 | -0.33(-1.54%) |
Jun 11, 2021 | 21.71 | 21.79 | 21.23 | 21.53 | 116,739 | +0.01(+0.05%) |
Jun 10, 2021 | 21.96 | 22.05 | 21.43 | 21.52 | 167,913 | -0.46(-2.08%) |
Jun 09, 2021 | 22.14 | 22.27 | 21.75 | 21.98 | 209,658 | +0.04(+0.18%) |
Jun 08, 2021 | 21.37 | 22.15 | 21.18 | 21.94 | 247,661 | +0.54(+2.50%) |
Jun 07, 2021 | 21.56 | 21.93 | 21.23 | 21.40 | 191,464 | -0.16(-0.72%) |
Jun 04, 2021 | 21.73 | 21.90 | 21.27 | 21.56 | 183,906 | -0.18(-0.81%) |
Jun 03, 2021 | 21.87 | 22.21 | 21.62 | 21.73 | 302,461 | -0.29(-1.33%) |
Jun 02, 2021 | 21.56 | 22.07 | 21.05 | 22.02 | 263,541 | +0.54(+2.49%) |
Jun 01, 2021 | 20.98 | 21.70 | 20.94 | 21.49 | 451,818 | +0.93(+4.55%) |
May 28, 2021 | 20.80 | 20.93 | 20.32 | 20.55 | 382,234 | +0.07(+0.33%) |
May 27, 2021 | 19.89 | 20.69 | 19.84 | 20.49 | 575,504 | +0.77(+3.90%) |
May 26, 2021 | 19.50 | 19.94 | 19.50 | 19.72 | 304,578 | +0.38(+1.96%) |
May 25, 2021 | 19.59 | 20.34 | 19.30 | 19.34 | 299,368 | -0.03(-0.15%) |
May 24, 2021 | 19.19 | 19.45 | 18.99 | 19.37 | 385,495 | +0.40(+2.10%) |
May 21, 2021 | 19.25 | 19.40 | 18.89 | 18.97 | 272,203 | -0.05(-0.26%) |
May 20, 2021 | 19.00 | 19.15 | 18.42 | 19.02 | 200,670 | +0.19(+1.03%) |
May 19, 2021 | 18.69 | 18.94 | 18.60 | 18.82 | 176,947 | -0.41(-2.13%) |
May 18, 2021 | 19.50 | 19.61 | 19.12 | 19.23 | 412,220 | +0.01(+0.05%) |
May 17, 2021 | 19.50 | 19.54 | 19.12 | 19.22 | 216,723 | -0.19(-1.00%) |
May 14, 2021 | 19.03 | 19.60 | 18.95 | 19.42 | 231,605 | +0.52(+2.73%) |
May 13, 2021 | 17.91 | 19.54 | 17.86 | 18.90 | 719,268 | +1.08(+6.07%) |
May 12, 2021 | 18.29 | 18.72 | 17.73 | 17.82 | 317,450 | -0.68(-3.68%) |
May 11, 2021 | 17.57 | 18.72 | 17.57 | 18.50 | 337,025 | +0.22(+1.23%) |
May 10, 2021 | 18.84 | 18.97 | 18.26 | 18.28 | 254,111 | -0.62(-3.30%) |
May 07, 2021 | 18.60 | 19.43 | 18.60 | 18.90 | 328,094 | +0.45(+2.43%) |
May 06, 2021 | 18.58 | 18.61 | 18.18 | 18.45 | 306,901 | +0.29(+1.61%) |
May 05, 2021 | 18.84 | 19.48 | 18.16 | 18.16 | 362,241 | -0.74(-3.92%) |
May 04, 2021 | 19.55 | 19.55 | 18.62 | 18.90 | 440,672 | -0.61(-3.14%) |
May 03, 2021 | 19.72 | 19.85 | 19.29 | 19.51 | 426,543 | +0.08(+0.40%) |
Apr 30, 2021 | 19.16 | 19.54 | 18.95 | 19.43 | 417,485 | +0.07(+0.35%) |
Apr 29, 2021 | 19.72 | 19.92 | 19.07 | 19.37 | 279,207 | -0.21(-1.09%) |
Apr 28, 2021 | 19.54 | 19.85 | 19.35 | 19.58 | 205,098 | -0.16(-0.79%) |
Apr 27, 2021 | 20.46 | 20.64 | 19.68 | 19.74 | 248,539 | -0.60(-2.97%) |
Apr 26, 2021 | 20.38 | 20.61 | 20.08 | 20.34 | 214,474 | +0.33(+1.65%) |
Apr 23, 2021 | 19.96 | 20.34 | 19.59 | 20.01 | 214,750 | +0.10(+0.49%) |
Apr 22, 2021 | 19.73 | 20.24 | 19.56 | 19.91 | 219,814 | +0.12(+0.59%) |
Apr 21, 2021 | 19.35 | 20.06 | 19.29 | 19.80 | 249,841 | +0.42(+2.16%) |
Apr 20, 2021 | 20.33 | 20.33 | 18.95 | 19.38 | 310,113 | -1.14(-5.55%) |
Apr 19, 2021 | 20.50 | 20.68 | 20.05 | 20.52 | 185,013 | +0.04(+0.19%) |
Apr 16, 2021 | 20.92 | 21.11 | 20.29 | 20.48 | 178,907 | -0.37(-1.77%) |
Apr 15, 2021 | 20.83 | 20.89 | 20.57 | 20.85 | 301,552 | +0.25(+1.23%) |
Apr 14, 2021 | 20.38 | 21.24 | 20.09 | 20.59 | 309,781 | +0.36(+1.78%) |
Apr 13, 2021 | 20.31 | 20.59 | 19.68 | 20.23 | 264,233 | -0.27(-1.33%) |
Apr 12, 2021 | 21.12 | 21.12 | 20.15 | 20.51 | 367,805 | -0.72(-3.39%) |
Apr 09, 2021 | 21.15 | 21.70 | 20.92 | 21.23 | 429,706 | +0.13(+0.60%) |
Apr 08, 2021 | 20.65 | 21.10 | 20.11 | 21.10 | 265,810 | +0.48(+2.31%) |
Apr 07, 2021 | 20.89 | 21.36 | 20.54 | 20.62 | 331,565 | -0.36(-1.72%) |
Apr 06, 2021 | 20.96 | 21.38 | 20.83 | 20.98 | 988,199 | +0.31(+1.51%) |
Apr 05, 2021 | 20.49 | 20.83 | 20.20 | 20.67 | 523,718 | +0.95(+4.84%) |
Apr 01, 2021 | 19.65 | 20.12 | 19.57 | 19.72 | 352,269 | +0.25(+1.30%) |
Mar 31, 2021 | 19.43 | 19.70 | 19.19 | 19.46 | 454,738 | +0.17(+0.86%) |
Mar 30, 2021 | 18.81 | 19.56 | 18.79 | 19.30 | 329,660 | +0.51(+2.69%) |
Mar 29, 2021 | 18.91 | 19.66 | 18.54 | 18.79 | 428,269 | -0.07(-0.36%) |
Mar 26, 2021 | 18.98 | 19.67 | 18.66 | 18.86 | 487,014 | +0.19(+1.04%) |
Mar 25, 2021 | 18.27 | 18.92 | 17.81 | 18.67 | 509,404 | +0.12(+0.63%) |
Mar 24, 2021 | 19.50 | 20.11 | 18.15 | 18.55 | 1,032,185 | -0.56(-2.95%) |
Mar 23, 2021 | 20.36 | 20.76 | 18.93 | 19.11 | 679,983 | -1.71(-8.23%) |
Mar 22, 2021 | 21.66 | 21.95 | 20.51 | 20.83 | 429,311 | -1.03(-4.72%) |
Mar 19, 2021 | 21.79 | 22.24 | 21.28 | 21.86 | 702,279 | +0.03(+0.13%) |
Mar 18, 2021 | 22.80 | 22.91 | 21.78 | 21.83 | 418,219 | -0.88(-3.86%) |
Mar 17, 2021 | 22.04 | 23.02 | 21.92 | 22.71 | 443,441 | +0.38(+1.70%) |
Mar 16, 2021 | 23.01 | 23.40 | 22.17 | 22.33 | 363,964 | -0.98(-4.22%) |
Mar 15, 2021 | 22.87 | 24.06 | 22.71 | 23.31 | 467,254 | +0.70(+3.10%) |
Mar 12, 2021 | 22.28 | 23.06 | 22.14 | 22.61 | 366,442 | +0.41(+1.84%) |
Mar 11, 2021 | 22.36 | 22.55 | 22.01 | 22.20 | 365,927 | +0.26(+1.20%) |
Mar 10, 2021 | 21.66 | 22.61 | 21.43 | 21.94 | 426,154 | +0.67(+3.16%) |
Mar 09, 2021 | 22.11 | 22.23 | 21.18 | 21.27 | 446,015 | -0.35(-1.62%) |
Mar 08, 2021 | 21.15 | 22.13 | 20.64 | 21.62 | 733,685 | +0.93(+4.52%) |
Mar 05, 2021 | 20.16 | 20.85 | 19.23 | 20.68 | 846,473 | +0.80(+4.02%) |
Mar 04, 2021 | 19.10 | 20.96 | 18.61 | 19.88 | 1,127,172 | -0.03(-0.15%) |
Mar 03, 2021 | 19.43 | 20.51 | 19.36 | 19.91 | 649,962 | +0.56(+2.92%) |
Mar 02, 2021 | 19.60 | 19.83 | 19.29 | 19.35 | 279,751 | -0.19(-1.00%) |
Mar 01, 2021 | 19.82 | 20.13 | 19.08 | 19.54 | 1,370,835 | +0.42(+2.19%) |
Feb 26, 2021 | 19.29 | 20.38 | 18.89 | 19.12 | 566,095 | -0.13(-0.66%) |
Feb 25, 2021 | 19.95 | 20.06 | 19.00 | 19.25 | 1,029,800 | -0.17(-0.85%) |
Feb 24, 2021 | 19.14 | 19.78 | 18.96 | 19.42 | 614,796 | +0.43(+2.26%) |
Feb 23, 2021 | 18.16 | 19.05 | 17.14 | 18.99 | 878,519 | +0.79(+4.33%) |
Feb 22, 2021 | 17.34 | 18.61 | 17.29 | 18.20 | 779,344 | +0.69(+3.95%) |
Feb 19, 2021 | 16.99 | 17.95 | 16.99 | 17.51 | 627,819 | +0.46(+2.68%) |
Feb 18, 2021 | 17.14 | 17.34 | 16.73 | 17.05 | 523,555 | -0.19(-1.07%) |
Feb 17, 2021 | 17.04 | 17.29 | 16.57 | 17.23 | 376,232 | +0.17(+0.97%) |
Feb 16, 2021 | 17.29 | 17.39 | 16.87 | 17.07 | 397,298 | +0.04(+0.23%) |
Feb 12, 2021 | 17.11 | 17.44 | 16.82 | 17.03 | 460,209 | -0.13(-0.74%) |
Feb 11, 2021 | 16.95 | 17.20 | 16.60 | 17.16 | 543,085 | +0.03(+0.17%) |
Feb 10, 2021 | 16.94 | 17.14 | 16.34 | 17.13 | 625,843 | +0.19(+1.15%) |
Feb 09, 2021 | 16.70 | 17.07 | 15.98 | 16.93 | 1,545,768 | +0.07(+0.40%) |
Feb 08, 2021 | 17.13 | 17.16 | 16.54 | 16.86 | 400,987 | -0.12(-0.69%) |
Feb 05, 2021 | 17.10 | 17.28 | 16.62 | 16.98 | 478,901 | +0.09(+0.52%) |
Feb 04, 2021 | 17.42 | 17.64 | 16.51 | 16.89 | 481,774 | -0.37(-2.14%) |
Feb 03, 2021 | 17.18 | 17.53 | 16.84 | 17.26 | 319,501 | +0.24(+1.43%) |
Feb 02, 2021 | 17.78 | 18.07 | 16.76 | 17.02 | 685,912 | -0.59(-3.37%) |
Feb 01, 2021 | 17.25 | 17.61 | 16.63 | 17.61 | 1,653,309 | +0.48(+2.78%) |
Jan 29, 2021 | 17.96 | 18.01 | 16.60 | 17.14 | 1,221,953 | -0.22(-1.29%) |
Jan 28, 2021 | 17.47 | 17.95 | 16.80 | 17.36 | 1,065,189 | -0.10(-0.56%) |
Jan 27, 2021 | 17.32 | 18.66 | 16.76 | 17.46 | 2,074,063 | +0.50(+2.93%) |
Jan 26, 2021 | 17.39 | 17.43 | 16.45 | 16.96 | 1,867,029 | -0.04(-0.23%) |
Jan 25, 2021 | 16.31 | 17.15 | 15.85 | 17.00 | 1,351,436 | +0.79(+4.86%) |
Jan 22, 2021 | 15.35 | 16.22 | 15.04 | 16.21 | 721,484 | +0.58(+3.74%) |
Jan 21, 2021 | 15.88 | 15.88 | 15.26 | 15.63 | 677,613 | -0.02(-0.12%) |
Jan 20, 2021 | 15.78 | 15.88 | 15.11 | 15.65 | 666,845 | +0.09(+0.56%) |
Jan 19, 2021 | 15.52 | 15.72 | 15.10 | 15.56 | 528,689 | +0.47(+3.10%) |
Jan 15, 2021 | 15.17 | 15.42 | 14.83 | 15.09 | 793,068 | -0.31(-2.02%) |
Jan 14, 2021 | 14.44 | 15.41 | 14.31 | 15.40 | 790,528 | +1.14(+7.99%) |
Jan 13, 2021 | 14.30 | 14.56 | 13.95 | 14.26 | 557,217 | -0.01(-0.07%) |
Jan 12, 2021 | 13.65 | 14.40 | 13.30 | 14.27 | 594,552 | +0.72(+5.32%) |
Jan 11, 2021 | 13.53 | 13.66 | 13.28 | 13.55 | 461,100 | -0.27(-1.97%) |
Jan 08, 2021 | 13.59 | 14.10 | 13.34 | 13.83 | 786,289 | +0.32(+2.38%) |
Jan 07, 2021 | 13.69 | 13.95 | 13.36 | 13.51 | 517,033 | +0.10(+0.73%) |
Jan 06, 2021 | 12.85 | 13.72 | 12.72 | 13.41 | 864,860 | +0.82(+6.50%) |
Jan 05, 2021 | 12.35 | 12.71 | 12.27 | 12.59 | 573,713 | +0.16(+1.25%) |
Jan 04, 2021 | 13.29 | 13.29 | 11.98 | 12.43 | 1,022,045 | -0.69(-5.27%) |
Dec 31, 2020 | 13.13 | 13.13 | 13.13 | 363,329 | +0.02(+0.15%) | |
Dec 30, 2020 | 12.86 | 13.37 | 12.75 | 13.11 | 363,329 | +0.28(+2.20%) |
Dec 29, 2020 | 13.12 | 13.34 | 12.55 | 12.82 | 435,155 | -0.12(-0.90%) |
Dec 28, 2020 | 12.42 | 13.51 | 12.29 | 12.94 | 588,327 | +0.82(+6.75%) |
Dec 24, 2020 | 12.19 | 12.42 | 11.88 | 12.12 | 413,274 | -0.05(-0.40%) |
Dec 23, 2020 | 11.55 | 12.23 | 11.49 | 12.17 | 593,637 | +0.78(+6.84%) |
Dec 22, 2020 | 12.04 | 12.09 | 11.37 | 11.39 | 851,432 | -0.57(-4.80%) |
Dec 21, 2020 | 11.89 | 12.19 | 11.64 | 11.97 | 677,938 | -0.47(-3.76%) |
Dec 18, 2020 | 12.67 | 12.88 | 12.26 | 12.43 | 1,290,558 | -0.17(-1.31%) |
Dec 17, 2020 | 12.17 | 12.65 | 12.03 | 12.60 | 384,697 | +0.43(+3.52%) |
Dec 16, 2020 | 12.33 | 12.34 | 12.03 | 12.17 | 303,669 | -0.04(-0.32%) |
Dec 15, 2020 | 12.01 | 12.24 | 11.60 | 12.21 | 552,962 | +0.25(+2.12%) |
Dec 14, 2020 | 12.75 | 12.88 | 11.84 | 11.96 | 1,173,467 | -0.37(-3.00%) |
Dec 11, 2020 | 11.55 | 12.71 | 11.36 | 12.33 | 1,237,769 | +0.86(+7.47%) |
Dec 10, 2020 | 11.20 | 11.57 | 10.99 | 11.47 | 1,008,628 | +0.07(+0.60%) |
Dec 09, 2020 | 12.16 | 12.32 | 11.16 | 11.40 | 894,141 | -0.44(-3.70%) |
Dec 08, 2020 | 11.38 | 12.22 | 11.36 | 11.84 | 662,607 | +0.37(+3.23%) |
Dec 07, 2020 | 11.83 | 11.89 | 11.42 | 11.47 | 945,990 | -0.35(-2.97%) |
Dec 04, 2020 | 11.11 | 11.93 | 11.07 | 11.82 | 2,180,988 | +0.90(+8.20%) |
Dec 03, 2020 | 12.77 | 13.28 | 10.72 | 10.92 | 3,393,222 | -1.65(-13.09%) |
Dec 02, 2020 | 11.62 | 12.66 | 11.62 | 12.57 | 1,208,297 | +0.81(+6.87%) |
Dec 01, 2020 | 11.90 | 12.27 | 11.66 | 11.76 | 733,419 | +0.33(+2.90%) |
Nov 30, 2020 | 12.18 | 12.53 | 11.39 | 11.43 | 1,032,778 | -0.74(-6.08%) |
Nov 27, 2020 | 12.37 | 12.49 | 12.07 | 12.17 | 345,490 | -0.09(-0.71%) |
Nov 25, 2020 | 12.25 | 12.33 | 11.78 | 12.26 | 812,581 | +0.01(+0.08%) |
Nov 24, 2020 | 12.12 | 12.51 | 11.90 | 12.25 | 1,339,659 | +0.58(+5.01%) |
Nov 23, 2020 | 11.29 | 11.98 | 11.20 | 11.66 | 899,622 | +0.59(+5.37%) |
Nov 20, 2020 | 10.90 | 11.14 | 10.72 | 11.07 | 572,155 | +0.04(+0.35%) |
Nov 19, 2020 | 10.95 | 11.51 | 10.71 | 11.03 | 683,555 | +0.08(+0.71%) |
Nov 18, 2020 | 10.83 | 11.53 | 10.81 | 10.95 | 973,018 | +0.23(+2.18%) |
Nov 17, 2020 | 9.912 | 10.83 | 9.883 | 10.72 | 838,468 | +0.57(+5.66%) |
Nov 16, 2020 | 10.81 | 10.82 | 9.859 | 10.15 | 948,140 | +0.36(+3.68%) |
Nov 13, 2020 | 9.396 | 9.873 | 9.318 | 9.786 | 1,078,580 | +0.49(+5.24%) |
Nov 12, 2020 | 9.562 | 9.756 | 9.192 | 9.299 | 736,504 | -0.51(-5.16%) |
Nov 11, 2020 | 10.15 | 10.17 | 9.396 | 9.805 | 1,399,975 | -0.33(-3.27%) |
Nov 10, 2020 | 10.86 | 11.06 | 9.610 | 10.14 | 1,990,658 | -0.20(-1.98%) |
Nov 09, 2020 | 9.396 | 10.74 | 9.104 | 10.34 | 4,026,372 | +2.44(+30.95%) |
Nov 06, 2020 | 7.789 | 7.945 | 7.731 | 7.897 | 549,252 | +0.12(+1.50%) |
Nov 05, 2020 | 7.604 | 8.004 | 7.566 | 7.780 | 1,332,367 | +0.23(+3.10%) |
Nov 04, 2020 | 7.458 | 7.751 | 7.312 | 7.546 | 368,511 | -0.10(-1.27%) |
Nov 03, 2020 | 7.400 | 7.838 | 7.400 | 7.643 | 722,643 | +0.29(+3.97%) |
Nov 02, 2020 | 7.205 | 7.497 | 7.147 | 7.351 | 378,191 | +0.21(+3.00%) |
Oct 30, 2020 | 7.205 | 7.381 | 7.069 | 7.137 | 805,084 | -0.18(-2.53%) |
Oct 29, 2020 | 7.244 | 7.381 | 7.118 | 7.322 | 446,610 | +0.05(+0.67%) |
Oct 28, 2020 | 7.400 | 7.546 | 7.186 | 7.273 | 639,676 | -0.34(-4.48%) |
Oct 27, 2020 | 7.828 | 7.877 | 7.488 | 7.614 | 663,943 | -0.27(-3.46%) |
Oct 26, 2020 | 7.770 | 7.955 | 7.629 | 7.887 | 858,615 | -0.22(-2.76%) |
Oct 23, 2020 | 7.974 | 8.140 | 7.867 | 8.111 | 578,728 | +0.23(+2.97%) |
Oct 22, 2020 | 7.361 | 7.994 | 7.361 | 7.877 | 563,958 | +0.51(+6.87%) |
Oct 21, 2020 | 7.205 | 7.478 | 7.127 | 7.371 | 407,342 | +0.15(+2.02%) |
Oct 20, 2020 | 7.400 | 7.400 | 7.088 | 7.225 | 536,724 | -0.08(-1.07%) |
Oct 19, 2020 | 7.166 | 7.566 | 7.137 | 7.303 | 1,322,067 | +0.14(+1.90%) |
Oct 16, 2020 | 7.020 | 7.200 | 6.855 | 7.166 | 916,619 | +0.17(+2.36%) |
Oct 15, 2020 | 6.777 | 7.030 | 6.660 | 7.001 | 1,060,821 | +0.13(+1.84%) |
Oct 14, 2020 | 6.884 | 7.244 | 6.699 | 6.874 | 2,104,239 | -0.11(-1.53%) |
Oct 13, 2020 | 7.332 | 7.439 | 6.855 | 6.981 | 1,621,698 | -0.55(-7.24%) |
Oct 12, 2020 | 7.488 | 7.595 | 7.108 | 7.527 | 1,246,397 | +0.09(+1.18%) |
Oct 09, 2020 | 7.458 | 7.538 | 7.244 | 7.439 | 893,203 | +0.05(+0.66%) |
Oct 08, 2020 | 7.419 | 7.663 | 7.381 | 7.390 | 1,265,131 | -0.01(-0.13%) |
Oct 07, 2020 | 7.371 | 7.439 | 7.176 | 7.400 | 1,082,219 | +0.14(+1.88%) |
Oct 06, 2020 | 7.488 | 7.692 | 7.157 | 7.264 | 2,361,152 | -0.10(-1.32%) |
Oct 05, 2020 | 7.789 | 7.790 | 7.088 | 7.361 | 808,253 | -0.49(-6.20%) |
Oct 02, 2020 | 7.244 | 8.062 | 7.225 | 7.848 | 731,652 | +0.27(+3.60%) |
Oct 01, 2020 | 7.566 | 7.702 | 7.225 | 7.575 | 719,869 | +0.05(+0.65%) |
Sep 30, 2020 | 7.682 | 7.955 | 7.497 | 7.527 | 690,313 | -0.10(-1.28%) |
Sep 29, 2020 | 7.887 | 7.965 | 7.458 | 7.624 | 581,977 | -0.35(-4.40%) |
Sep 28, 2020 | 7.897 | 8.306 | 7.858 | 7.974 | 777,367 | +0.30(+3.93%) |
Sep 25, 2020 | 7.760 | 8.091 | 7.653 | 7.673 | 1,083,818 | -0.16(-1.99%) |
Sep 24, 2020 | 7.897 | 8.228 | 7.400 | 7.828 | 1,123,261 | -0.24(-3.02%) |
Sep 23, 2020 | 8.744 | 9.143 | 8.072 | 8.072 | 1,911,588 | -0.69(-7.89%) |
Sep 22, 2020 | 8.968 | 9.046 | 8.578 | 8.763 | 1,281,872 | -0.15(-1.64%) |
Sep 21, 2020 | 9.308 | 9.308 | 8.724 | 8.909 | 1,147,694 | -0.68(-7.11%) |
Sep 18, 2020 | 8.812 | 9.635 | 8.714 | 9.591 | 4,908,354 | +0.84(+9.57%) |
Sep 17, 2020 | 11.13 | 11.20 | 8.568 | 8.753 | 7,370,887 | -4.51(-33.99%) |
Sep 16, 2020 | 13.39 | 13.46 | 12.87 | 13.26 | 149,872 | -0.03(-0.22%) |
Sep 15, 2020 | 13.16 | 13.52 | 12.88 | 13.29 | 242,180 | +0.24(+1.87%) |
Sep 14, 2020 | 12.95 | 13.16 | 12.67 | 13.05 | 265,034 | +0.15(+1.13%) |
Sep 11, 2020 | 13.93 | 13.93 | 12.78 | 12.90 | 313,653 | -1.03(-7.41%) |
Sep 10, 2020 | 14.62 | 15.05 | 13.87 | 13.93 | 249,414 | -0.57(-3.96%) |
Sep 09, 2020 | 15.35 | 15.35 | 14.47 | 14.51 | 177,556 | -0.85(-5.52%) |
Sep 08, 2020 | 15.49 | 15.69 | 15.10 | 15.36 | 241,996 | -0.26(-1.68%) |
Sep 04, 2020 | 15.83 | 15.95 | 15.25 | 15.62 | 173,156 | +0.19(+1.26%) |
Sep 03, 2020 | 15.72 | 16.14 | 15.32 | 15.42 | 211,744 | -0.20(-1.31%) |
Sep 02, 2020 | 15.39 | 15.85 | 15.26 | 15.63 | 246,350 | +0.32(+2.10%) |