Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.780 | 9.000 | 8.190 | 8.290 | 154,440 | -0.47(-5.37%) |
Jul 29, 2021 | 8.900 | 8.900 | 8.600 | 8.760 | 185,094 | +0.11(+1.27%) |
Jul 28, 2021 | 8.430 | 8.790 | 8.330 | 8.650 | 146,428 | +0.20(+2.37%) |
Jul 27, 2021 | 8.970 | 9.240 | 8.400 | 8.450 | 157,099 | -0.42(-4.74%) |
Jul 26, 2021 | 9.250 | 9.290 | 8.750 | 8.870 | 116,057 | -0.42(-4.52%) |
Jul 23, 2021 | 9.430 | 9.500 | 9.200 | 9.290 | 108,927 | -0.08(-0.85%) |
Jul 22, 2021 | 9.730 | 9.745 | 9.190 | 9.370 | 84,345 | -0.31(-3.20%) |
Jul 21, 2021 | 9.380 | 9.840 | 9.150 | 9.680 | 142,541 | +0.45(+4.88%) |
Jul 20, 2021 | 8.910 | 9.390 | 8.750 | 9.230 | 155,313 | +0.22(+2.44%) |
Jul 19, 2021 | 8.610 | 9.230 | 8.190 | 9.010 | 266,041 | +0.27(+3.09%) |
Jul 16, 2021 | 9.100 | 9.100 | 8.660 | 8.740 | 179,273 | -0.28(-3.10%) |
Jul 15, 2021 | 9.280 | 9.370 | 8.735 | 9.020 | 345,552 | -0.28(-3.01%) |
Jul 14, 2021 | 9.880 | 9.880 | 9.200 | 9.300 | 223,550 | -0.55(-5.58%) |
Jul 13, 2021 | 9.880 | 10.15 | 9.660 | 9.850 | 301,934 | +0.04(+0.41%) |
Jul 12, 2021 | 10.45 | 10.51 | 9.760 | 9.810 | 167,192 | -0.68(-6.48%) |
Jul 09, 2021 | 9.860 | 10.70 | 9.770 | 10.49 | 191,868 | +0.74(+7.59%) |
Jul 08, 2021 | 9.360 | 9.950 | 9.220 | 9.750 | 140,636 | +0.05(+0.52%) |
Jul 07, 2021 | 9.500 | 9.950 | 9.200 | 9.700 | 190,944 | +0.20(+2.11%) |
Jul 06, 2021 | 9.720 | 9.740 | 9.310 | 9.500 | 130,899 | -0.12(-1.25%) |
Jul 02, 2021 | 10.08 | 10.08 | 9.520 | 9.620 | 228,718 | -0.45(-4.47%) |
Jul 01, 2021 | 9.620 | 10.30 | 9.560 | 10.07 | 206,613 | +0.46(+4.79%) |
Jun 30, 2021 | 9.610 | 9.890 | 9.400 | 9.610 | 166,267 | +0.00(+0.00%) |
Jun 29, 2021 | 9.960 | 10.20 | 9.410 | 9.610 | 187,088 | -0.37(-3.71%) |
Jun 28, 2021 | 10.23 | 10.26 | 9.740 | 9.980 | 180,176 | -0.16(-1.58%) |
Jun 25, 2021 | 10.46 | 10.46 | 10.10 | 10.14 | 110,259 | -0.17(-1.65%) |
Jun 24, 2021 | 10.49 | 10.60 | 10.25 | 10.31 | 94,923 | -0.18(-1.72%) |
Jun 23, 2021 | 10.30 | 10.52 | 10.22 | 10.49 | 72,880 | +0.34(+3.35%) |
Jun 22, 2021 | 10.42 | 10.71 | 9.890 | 10.15 | 213,386 | -0.25(-2.40%) |
Jun 21, 2021 | 10.48 | 10.60 | 10.25 | 10.40 | 149,424 | +0.03(+0.29%) |
Jun 18, 2021 | 10.90 | 10.90 | 10.29 | 10.37 | 363,679 | -0.58(-5.30%) |
Jun 17, 2021 | 11.24 | 11.39 | 10.84 | 10.95 | 97,687 | -0.33(-2.93%) |
Jun 16, 2021 | 11.29 | 11.50 | 11.02 | 11.28 | 126,881 | +0.06(+0.53%) |
Jun 15, 2021 | 11.80 | 11.82 | 11.05 | 11.22 | 171,448 | -0.57(-4.83%) |
Jun 14, 2021 | 12.04 | 12.28 | 11.61 | 11.79 | 207,040 | -0.22(-1.83%) |
Jun 11, 2021 | 11.73 | 12.25 | 11.41 | 12.01 | 218,942 | +0.28(+2.39%) |
Jun 10, 2021 | 11.23 | 11.91 | 10.90 | 11.73 | 291,557 | +0.33(+2.89%) |
Jun 09, 2021 | 11.34 | 11.47 | 10.95 | 11.40 | 168,925 | +0.17(+1.51%) |
Jun 08, 2021 | 11.02 | 11.33 | 10.80 | 11.23 | 166,631 | +0.30(+2.74%) |
Jun 07, 2021 | 10.79 | 11.20 | 10.61 | 10.93 | 167,309 | +0.14(+1.30%) |
Jun 04, 2021 | 10.80 | 10.95 | 10.52 | 10.79 | 89,499 | +0.12(+1.12%) |
Jun 03, 2021 | 10.91 | 11.08 | 10.56 | 10.67 | 210,650 | -0.29(-2.65%) |
Jun 02, 2021 | 11.08 | 11.08 | 10.79 | 10.96 | 87,866 | +0.00(+0.00%) |
Jun 01, 2021 | 10.79 | 11.10 | 10.31 | 10.96 | 126,591 | +0.35(+3.30%) |
May 28, 2021 | 10.80 | 11.06 | 10.56 | 10.61 | 115,627 | -0.13(-1.21%) |
May 27, 2021 | 10.47 | 10.74 | 10.40 | 10.74 | 100,596 | +0.30(+2.87%) |
May 26, 2021 | 9.940 | 10.58 | 9.830 | 10.44 | 91,747 | +0.55(+5.56%) |
May 25, 2021 | 10.25 | 10.50 | 9.870 | 9.890 | 131,809 | -0.39(-3.79%) |
May 24, 2021 | 10.56 | 10.59 | 9.885 | 10.28 | 206,963 | -0.21(-2.00%) |
May 21, 2021 | 10.42 | 10.60 | 10.20 | 10.49 | 189,009 | +0.08(+0.77%) |
May 20, 2021 | 9.340 | 10.50 | 9.290 | 10.41 | 370,486 | +1.24(+13.52%) |
May 19, 2021 | 9.170 | 9.170 | 8.810 | 9.170 | 299,841 | -0.12(-1.29%) |
May 18, 2021 | 9.540 | 9.640 | 9.210 | 9.290 | 302,796 | -0.09(-0.96%) |
May 17, 2021 | 9.070 | 9.650 | 8.900 | 9.380 | 263,533 | +0.14(+1.52%) |
May 14, 2021 | 8.650 | 9.780 | 8.650 | 9.240 | 348,368 | +0.76(+8.96%) |
May 13, 2021 | 9.250 | 9.310 | 8.380 | 8.480 | 428,517 | -0.62(-6.81%) |
May 12, 2021 | 9.140 | 9.520 | 9.070 | 9.100 | 188,491 | -0.16(-1.73%) |
May 11, 2021 | 8.610 | 9.630 | 8.610 | 9.260 | 283,668 | +0.28(+3.12%) |
May 10, 2021 | 9.530 | 9.530 | 8.830 | 8.980 | 544,236 | -0.61(-6.36%) |
May 07, 2021 | 9.970 | 10.24 | 9.570 | 9.590 | 247,251 | -0.27(-2.74%) |
May 06, 2021 | 10.03 | 10.21 | 9.610 | 9.860 | 316,838 | -0.30(-2.95%) |
May 05, 2021 | 10.40 | 10.57 | 10.05 | 10.16 | 224,884 | -0.19(-1.84%) |
May 04, 2021 | 11.25 | 11.25 | 9.750 | 10.35 | 560,432 | -0.99(-8.73%) |
May 03, 2021 | 11.45 | 11.45 | 11.12 | 11.34 | 101,214 | +0.00(+0.00%) |
Apr 30, 2021 | 11.32 | 11.75 | 11.25 | 11.34 | 138,200 | -0.10(-0.87%) |
Apr 29, 2021 | 11.88 | 11.98 | 11.15 | 11.44 | 148,720 | -0.44(-3.70%) |
Apr 28, 2021 | 11.60 | 12.07 | 11.45 | 11.88 | 126,354 | +0.34(+2.95%) |
Apr 27, 2021 | 11.82 | 11.94 | 11.37 | 11.54 | 148,770 | -0.20(-1.70%) |
Apr 26, 2021 | 11.82 | 12.04 | 11.62 | 11.74 | 198,782 | -0.10(-0.84%) |
Apr 23, 2021 | 11.61 | 12.05 | 11.49 | 11.84 | 122,200 | +0.17(+1.46%) |
Apr 22, 2021 | 11.33 | 11.92 | 11.23 | 11.67 | 245,730 | +0.43(+3.83%) |
Apr 21, 2021 | 11.12 | 11.26 | 10.79 | 11.24 | 532,804 | +0.09(+0.81%) |
Apr 20, 2021 | 11.65 | 11.89 | 11.06 | 11.15 | 297,151 | -0.60(-5.11%) |
Apr 19, 2021 | 11.98 | 12.17 | 11.58 | 11.75 | 200,504 | -0.32(-2.65%) |
Apr 16, 2021 | 12.12 | 12.19 | 11.50 | 12.07 | 280,700 | -0.06(-0.49%) |
Apr 15, 2021 | 12.58 | 12.58 | 11.99 | 12.13 | 255,703 | -0.35(-2.80%) |
Apr 14, 2021 | 12.71 | 12.95 | 12.41 | 12.48 | 153,104 | -0.19(-1.50%) |
Apr 13, 2021 | 12.46 | 12.77 | 12.05 | 12.67 | 442,122 | +0.55(+4.54%) |
Apr 12, 2021 | 13.18 | 13.25 | 11.96 | 12.12 | 344,147 | -1.09(-8.25%) |
Apr 09, 2021 | 13.18 | 13.35 | 12.96 | 13.21 | 187,800 | -0.02(-0.15%) |
Apr 08, 2021 | 13.11 | 13.49 | 12.98 | 13.23 | 262,318 | +0.18(+1.38%) |
Apr 07, 2021 | 13.34 | 13.42 | 12.87 | 13.05 | 262,474 | -0.33(-2.47%) |
Apr 06, 2021 | 13.35 | 13.53 | 13.02 | 13.38 | 176,304 | -0.04(-0.30%) |
Apr 05, 2021 | 13.73 | 13.90 | 13.41 | 13.42 | 189,981 | -0.19(-1.40%) |
Apr 01, 2021 | 13.68 | 13.85 | 13.10 | 13.61 | 276,200 | +0.04(+0.29%) |
Mar 31, 2021 | 13.18 | 13.76 | 13.02 | 13.57 | 291,297 | +0.41(+3.12%) |
Mar 30, 2021 | 13.37 | 13.37 | 12.50 | 13.16 | 356,553 | -0.14(-1.05%) |
Mar 29, 2021 | 13.17 | 13.65 | 13.05 | 13.30 | 769,916 | +0.27(+2.07%) |
Mar 26, 2021 | 14.25 | 14.48 | 12.24 | 13.03 | 1,507,300 | -2.07(-13.71%) |
Mar 25, 2021 | 14.99 | 15.21 | 14.10 | 15.10 | 253,683 | -0.05(-0.33%) |
Mar 24, 2021 | 16.37 | 16.53 | 15.10 | 15.15 | 211,787 | -1.22(-7.45%) |
Mar 23, 2021 | 17.17 | 17.26 | 16.03 | 16.37 | 243,108 | -0.80(-4.66%) |
Mar 22, 2021 | 16.50 | 17.45 | 16.00 | 17.17 | 587,628 | +1.34(+8.46%) |
Mar 19, 2021 | 15.46 | 15.95 | 15.05 | 15.83 | 238,100 | +0.30(+1.93%) |
Mar 18, 2021 | 16.52 | 16.84 | 15.38 | 15.53 | 233,892 | -1.26(-7.50%) |
Mar 17, 2021 | 16.57 | 16.91 | 16.26 | 16.79 | 274,415 | -0.13(-0.77%) |
Mar 16, 2021 | 17.60 | 17.60 | 16.31 | 16.92 | 225,298 | -0.64(-3.64%) |
Mar 15, 2021 | 18.17 | 18.31 | 16.50 | 17.56 | 445,433 | -0.39(-2.17%) |
Mar 12, 2021 | 16.28 | 18.48 | 15.94 | 17.95 | 497,100 | +1.20(+7.16%) |
Mar 11, 2021 | 16.16 | 17.70 | 15.95 | 16.75 | 786,445 | +1.81(+12.12%) |
Mar 10, 2021 | 15.63 | 16.05 | 14.35 | 14.94 | 369,617 | -0.04(-0.27%) |
Mar 09, 2021 | 14.08 | 15.03 | 14.08 | 14.98 | 455,018 | +1.38(+10.15%) |
Mar 08, 2021 | 13.50 | 14.14 | 13.00 | 13.60 | 295,535 | -0.01(-0.07%) |
Mar 05, 2021 | 13.07 | 13.67 | 11.70 | 13.61 | 505,500 | +0.65(+5.02%) |
Mar 04, 2021 | 13.70 | 13.90 | 12.01 | 12.96 | 532,212 | -0.71(-5.19%) |
Mar 03, 2021 | 14.78 | 14.79 | 13.39 | 13.67 | 352,037 | -0.94(-6.43%) |
Mar 02, 2021 | 14.56 | 14.79 | 14.06 | 14.61 | 167,271 | +0.10(+0.69%) |
Mar 01, 2021 | 14.63 | 15.23 | 14.40 | 14.51 | 201,218 | +0.29(+2.04%) |
Feb 26, 2021 | 14.91 | 14.91 | 12.66 | 14.22 | 831,900 | -0.23(-1.59%) |
Feb 25, 2021 | 15.30 | 15.42 | 14.29 | 14.45 | 369,169 | -0.75(-4.93%) |
Feb 24, 2021 | 16.20 | 16.47 | 15.17 | 15.20 | 318,062 | -0.49(-3.12%) |
Feb 23, 2021 | 16.25 | 16.49 | 14.80 | 15.69 | 605,704 | -0.19(-1.20%) |
Feb 22, 2021 | 17.03 | 17.07 | 15.88 | 15.88 | 341,336 | -1.01(-5.98%) |
Feb 19, 2021 | 17.30 | 17.48 | 16.50 | 16.89 | 338,400 | -0.19(-1.11%) |
Feb 18, 2021 | 16.80 | 17.35 | 16.50 | 17.08 | 238,469 | +0.15(+0.89%) |
Feb 17, 2021 | 17.47 | 17.47 | 16.25 | 16.93 | 239,898 | -0.50(-2.87%) |
Feb 16, 2021 | 17.80 | 17.83 | 16.33 | 17.43 | 450,069 | +0.00(+0.00%) |
Feb 12, 2021 | 18.29 | 18.29 | 17.18 | 17.43 | 318,400 | -0.93(-5.07%) |
Feb 11, 2021 | 19.04 | 19.32 | 18.06 | 18.36 | 273,481 | -0.66(-3.47%) |
Feb 10, 2021 | 19.35 | 20.54 | 18.70 | 19.02 | 437,863 | +0.13(+0.69%) |
Feb 09, 2021 | 19.32 | 19.64 | 18.66 | 18.89 | 266,509 | -0.64(-3.28%) |
Feb 08, 2021 | 18.73 | 19.80 | 18.50 | 19.53 | 607,388 | +1.84(+10.40%) |
Feb 05, 2021 | 17.01 | 17.78 | 16.68 | 17.69 | 262,600 | +0.85(+5.05%) |
Feb 04, 2021 | 16.81 | 17.11 | 16.52 | 16.84 | 238,131 | +0.15(+0.90%) |
Feb 03, 2021 | 17.00 | 17.10 | 16.42 | 16.69 | 246,360 | -0.05(-0.30%) |
Feb 02, 2021 | 16.27 | 16.85 | 16.06 | 16.74 | 339,924 | +0.61(+3.78%) |
Feb 01, 2021 | 15.88 | 16.34 | 15.46 | 16.13 | 189,124 | +0.58(+3.73%) |
Jan 29, 2021 | 16.25 | 16.85 | 15.34 | 15.55 | 355,800 | -0.57(-3.54%) |
Jan 28, 2021 | 16.58 | 16.89 | 15.74 | 16.12 | 387,893 | -0.19(-1.16%) |
Jan 27, 2021 | 16.20 | 16.88 | 15.44 | 16.31 | 564,708 | -0.04(-0.24%) |
Jan 26, 2021 | 16.92 | 16.92 | 16.02 | 16.35 | 559,456 | -0.67(-3.94%) |
Jan 25, 2021 | 17.85 | 18.01 | 16.51 | 17.02 | 270,375 | -0.80(-4.49%) |
Jan 22, 2021 | 18.72 | 18.75 | 17.59 | 17.82 | 279,100 | -0.83(-4.45%) |
Jan 21, 2021 | 19.58 | 19.85 | 18.08 | 18.65 | 359,753 | -1.10(-5.57%) |
Jan 20, 2021 | 19.95 | 20.75 | 19.45 | 19.75 | 653,838 | +0.40(+2.07%) |
Jan 19, 2021 | 17.75 | 21.14 | 17.60 | 19.35 | 801,759 | +1.68(+9.51%) |
Jan 15, 2021 | 18.15 | 18.51 | 16.67 | 17.67 | 385,200 | -0.58(-3.18%) |
Jan 14, 2021 | 18.61 | 18.74 | 17.89 | 18.25 | 335,832 | -0.24(-1.30%) |
Jan 13, 2021 | 17.73 | 19.37 | 17.73 | 18.49 | 409,853 | +1.04(+5.96%) |
Jan 12, 2021 | 16.93 | 17.90 | 16.92 | 17.45 | 321,386 | +0.52(+3.07%) |
Jan 11, 2021 | 17.00 | 18.20 | 16.76 | 16.93 | 456,930 | -0.21(-1.23%) |
Jan 08, 2021 | 16.99 | 17.25 | 16.39 | 17.14 | 379,100 | +0.29(+1.72%) |
Jan 07, 2021 | 15.75 | 16.93 | 15.68 | 16.85 | 376,808 | +1.28(+8.22%) |
Jan 06, 2021 | 14.41 | 16.60 | 14.40 | 15.57 | 417,636 | +0.85(+5.77%) |
Jan 05, 2021 | 14.05 | 14.74 | 14.00 | 14.72 | 186,239 | +0.64(+4.55%) |
Jan 04, 2021 | 14.44 | 14.49 | 13.74 | 14.08 | 198,284 | -0.24(-1.68%) |
Dec 31, 2020 | 14.32 | 14.32 | 14.32 | 235,289 | -0.61(-4.09%) | |
Dec 30, 2020 | 14.91 | 15.50 | 14.30 | 14.93 | 235,289 | +0.09(+0.61%) |
Dec 29, 2020 | 14.88 | 15.02 | 14.03 | 14.84 | 227,512 | -0.04(-0.27%) |
Dec 28, 2020 | 15.66 | 15.70 | 14.77 | 14.88 | 236,477 | -0.59(-3.81%) |
Dec 24, 2020 | 15.70 | 16.35 | 15.17 | 15.47 | 185,100 | -0.02(-0.13%) |
Dec 23, 2020 | 14.86 | 15.67 | 14.35 | 15.49 | 359,258 | +0.83(+5.66%) |
Dec 22, 2020 | 14.44 | 14.70 | 14.25 | 14.66 | 290,417 | +0.12(+0.83%) |
Dec 21, 2020 | 14.26 | 14.60 | 14.16 | 14.54 | 277,466 | -0.01(-0.07%) |
Dec 18, 2020 | 14.85 | 14.85 | 14.27 | 14.55 | 220,600 | -0.21(-1.42%) |
Dec 17, 2020 | 14.53 | 14.87 | 14.11 | 14.76 | 211,444 | +0.15(+1.03%) |
Dec 16, 2020 | 14.50 | 14.61 | 14.10 | 14.61 | 168,952 | +0.23(+1.60%) |
Dec 15, 2020 | 14.22 | 14.49 | 13.73 | 14.38 | 275,948 | +0.24(+1.70%) |
Dec 14, 2020 | 14.41 | 14.70 | 14.12 | 14.14 | 157,448 | -0.21(-1.46%) |
Dec 11, 2020 | 14.93 | 15.00 | 14.15 | 14.35 | 257,400 | -0.68(-4.52%) |
Dec 10, 2020 | 14.79 | 15.08 | 14.04 | 15.03 | 307,289 | +0.17(+1.14%) |
Dec 09, 2020 | 15.10 | 15.44 | 14.50 | 14.86 | 240,645 | -0.10(-0.67%) |
Dec 08, 2020 | 15.81 | 15.87 | 14.96 | 14.96 | 333,927 | -0.75(-4.77%) |
Dec 07, 2020 | 16.02 | 16.38 | 15.60 | 15.71 | 446,758 | -0.09(-0.57%) |
Dec 04, 2020 | 15.20 | 15.91 | 15.13 | 15.80 | 188,600 | +0.41(+2.66%) |
Dec 03, 2020 | 15.37 | 15.56 | 15.16 | 15.39 | 127,253 | +0.06(+0.39%) |
Dec 02, 2020 | 15.75 | 15.77 | 15.10 | 15.33 | 153,562 | -0.31(-1.98%) |
Dec 01, 2020 | 15.88 | 16.83 | 15.54 | 15.64 | 265,080 | -0.07(-0.45%) |
Nov 30, 2020 | 15.96 | 16.00 | 15.25 | 15.71 | 313,494 | -0.25(-1.57%) |
Nov 27, 2020 | 15.83 | 16.14 | 15.37 | 15.96 | 136,100 | +0.15(+0.95%) |
Nov 25, 2020 | 15.10 | 16.19 | 15.03 | 15.81 | 436,500 | +1.10(+7.48%) |
Nov 24, 2020 | 15.32 | 15.32 | 14.50 | 14.71 | 340,398 | -0.42(-2.78%) |
Nov 23, 2020 | 15.55 | 15.64 | 14.70 | 15.13 | 236,816 | -0.37(-2.39%) |
Nov 20, 2020 | 16.19 | 16.78 | 15.33 | 15.50 | 191,500 | -0.91(-5.55%) |
Nov 19, 2020 | 15.67 | 17.25 | 15.56 | 16.41 | 268,911 | +0.85(+5.46%) |
Nov 18, 2020 | 15.05 | 15.72 | 14.83 | 15.56 | 267,660 | +0.61(+4.08%) |
Nov 17, 2020 | 15.35 | 15.53 | 14.55 | 14.95 | 383,512 | -0.32(-2.10%) |
Nov 16, 2020 | 16.93 | 17.02 | 15.14 | 15.27 | 505,251 | -1.56(-9.27%) |
Nov 13, 2020 | 17.36 | 18.75 | 16.78 | 16.83 | 378,600 | -0.37(-2.15%) |
Nov 12, 2020 | 15.93 | 17.27 | 15.74 | 17.20 | 275,943 | +1.30(+8.18%) |
Nov 11, 2020 | 14.83 | 16.14 | 14.81 | 15.90 | 386,408 | +1.34(+9.20%) |
Nov 10, 2020 | 15.58 | 15.68 | 14.50 | 14.56 | 430,990 | -1.33(-8.37%) |
Nov 09, 2020 | 16.21 | 16.31 | 15.01 | 15.89 | 246,523 | -0.08(-0.50%) |
Nov 06, 2020 | 14.80 | 16.25 | 13.91 | 15.97 | 299,800 | +1.47(+10.14%) |
Nov 05, 2020 | 14.82 | 15.16 | 14.15 | 14.50 | 135,329 | -0.20(-1.36%) |
Nov 04, 2020 | 14.15 | 14.71 | 14.05 | 14.70 | 108,147 | +0.64(+4.55%) |
Nov 03, 2020 | 13.79 | 14.14 | 13.45 | 14.06 | 76,744 | +0.49(+3.61%) |
Nov 02, 2020 | 12.85 | 13.74 | 12.85 | 13.57 | 163,529 | +0.83(+6.51%) |
Oct 30, 2020 | 13.50 | 13.57 | 12.53 | 12.74 | 247,500 | -0.76(-5.63%) |
Oct 29, 2020 | 13.34 | 13.70 | 13.17 | 13.50 | 119,789 | +0.13(+0.97%) |
Oct 28, 2020 | 13.90 | 13.98 | 12.96 | 13.37 | 314,286 | -0.91(-6.37%) |
Oct 27, 2020 | 14.75 | 15.34 | 14.02 | 14.28 | 448,243 | -0.10(-0.70%) |
Oct 26, 2020 | 15.15 | 15.49 | 13.68 | 14.38 | 244,571 | -0.82(-5.39%) |
Oct 23, 2020 | 15.21 | 15.50 | 14.80 | 15.20 | 116,400 | +0.01(+0.07%) |
Oct 22, 2020 | 14.80 | 15.26 | 14.42 | 15.19 | 162,373 | +0.44(+2.98%) |
Oct 21, 2020 | 14.36 | 15.07 | 14.15 | 14.75 | 228,943 | +0.30(+2.08%) |
Oct 20, 2020 | 15.15 | 15.54 | 14.25 | 14.45 | 315,717 | -0.57(-3.79%) |
Oct 19, 2020 | 16.64 | 16.68 | 14.96 | 15.02 | 185,488 | -1.52(-9.19%) |
Oct 16, 2020 | 16.29 | 16.64 | 15.91 | 16.54 | 210,300 | +0.21(+1.29%) |
Oct 15, 2020 | 14.87 | 16.37 | 14.68 | 16.33 | 260,414 | +1.02(+6.66%) |
Oct 14, 2020 | 15.93 | 16.09 | 14.30 | 15.31 | 345,917 | -0.54(-3.41%) |
Oct 13, 2020 | 15.30 | 16.40 | 15.15 | 15.85 | 317,121 | +0.58(+3.80%) |
Oct 12, 2020 | 18.52 | 18.52 | 14.52 | 15.27 | 992,670 | -3.07(-16.74%) |
Oct 09, 2020 | 18.50 | 19.00 | 18.15 | 18.34 | 211,800 | -0.15(-0.81%) |
Oct 08, 2020 | 17.99 | 18.49 | 17.79 | 18.49 | 142,289 | +0.49(+2.72%) |
Oct 07, 2020 | 18.00 | 18.00 | 17.68 | 18.00 | 103,186 | +0.14(+0.78%) |
Oct 06, 2020 | 17.75 | 18.18 | 17.40 | 17.86 | 155,488 | +0.16(+0.90%) |
Oct 05, 2020 | 17.94 | 18.00 | 17.52 | 17.70 | 112,145 | -0.07(-0.39%) |
Oct 02, 2020 | 17.83 | 18.26 | 17.69 | 17.77 | 163,700 | -0.71(-3.84%) |
Oct 01, 2020 | 18.67 | 18.69 | 18.02 | 18.48 | 172,586 | +0.01(+0.05%) |
Sep 30, 2020 | 17.15 | 18.70 | 16.83 | 18.47 | 510,589 | +1.26(+7.32%) |
Sep 29, 2020 | 17.25 | 17.28 | 16.56 | 17.21 | 113,413 | +0.22(+1.29%) |
Sep 28, 2020 | 17.66 | 17.78 | 16.77 | 16.99 | 165,012 | -0.54(-3.08%) |
Sep 25, 2020 | 16.21 | 17.56 | 16.21 | 17.53 | 244,500 | +1.33(+8.21%) |
Sep 24, 2020 | 16.25 | 16.97 | 15.40 | 16.20 | 223,144 | -0.23(-1.40%) |
Sep 23, 2020 | 17.34 | 18.82 | 16.00 | 16.43 | 612,791 | -0.76(-4.42%) |
Sep 22, 2020 | 16.98 | 17.20 | 15.91 | 17.19 | 398,900 | +0.35(+2.08%) |
Sep 21, 2020 | 16.35 | 17.00 | 15.85 | 16.84 | 436,849 | +0.33(+2.00%) |
Sep 18, 2020 | 15.22 | 16.51 | 15.22 | 16.51 | 684,400 | +0.93(+5.97%) |
Sep 17, 2020 | 15.25 | 15.60 | 14.72 | 15.58 | 275,658 | +0.31(+2.03%) |
Sep 16, 2020 | 14.79 | 15.47 | 14.45 | 15.27 | 243,798 | +0.30(+2.00%) |
Sep 15, 2020 | 15.01 | 15.40 | 14.50 | 14.97 | 287,280 | +0.43(+2.96%) |
Sep 14, 2020 | 14.09 | 15.03 | 13.89 | 14.54 | 241,001 | +0.56(+4.01%) |
Sep 11, 2020 | 13.72 | 14.48 | 13.65 | 13.98 | 247,100 | +0.32(+2.34%) |
Sep 10, 2020 | 13.11 | 14.39 | 13.11 | 13.66 | 402,859 | +0.28(+2.09%) |
Sep 09, 2020 | 12.68 | 13.50 | 12.52 | 13.38 | 305,453 | +0.46(+3.56%) |
Sep 08, 2020 | 12.04 | 13.25 | 11.41 | 12.92 | 282,325 | +0.26(+2.05%) |
Sep 04, 2020 | 12.34 | 12.80 | 11.15 | 12.66 | 326,600 | +0.00(+0.00%) |
Sep 03, 2020 | 13.50 | 13.95 | 12.05 | 12.66 | 590,027 | -1.17(-8.46%) |
Sep 02, 2020 | 14.75 | 14.77 | 13.51 | 13.83 | 296,430 | -1.12(-7.49%) |
Sep 01, 2020 | 14.91 | 15.25 | 14.06 | 14.95 | 287,159 | -0.19(-1.25%) |
Aug 31, 2020 | 15.90 | 15.90 | 14.61 | 15.14 | 432,462 | -0.88(-5.49%) |
Aug 28, 2020 | 15.23 | 16.26 | 14.60 | 16.02 | 452,400 | +0.68(+4.43%) |
Aug 27, 2020 | 13.66 | 15.85 | 13.56 | 15.34 | 1,055,498 | +1.77(+13.04%) |
Aug 26, 2020 | 12.76 | 13.86 | 12.51 | 13.57 | 570,198 | +0.59(+4.55%) |
Aug 25, 2020 | 13.25 | 13.30 | 12.10 | 12.98 | 533,906 | -0.49(-3.64%) |
Aug 24, 2020 | 14.00 | 14.39 | 12.90 | 13.47 | 813,859 | -0.39(-2.81%) |
Aug 21, 2020 | 13.50 | 14.53 | 13.50 | 13.86 | 631,100 | +0.17(+1.24%) |
Aug 20, 2020 | 13.73 | 13.95 | 13.10 | 13.69 | 549,114 | -0.26(-1.86%) |
Aug 19, 2020 | 13.18 | 14.25 | 12.90 | 13.95 | 768,866 | +0.67(+5.05%) |
Aug 18, 2020 | 13.88 | 13.88 | 12.68 | 13.28 | 797,665 | -0.78(-5.55%) |
Aug 17, 2020 | 11.81 | 14.10 | 11.48 | 14.06 | 1,564,118 | +2.51(+21.73%) |
Aug 14, 2020 | 12.50 | 13.18 | 11.28 | 11.55 | 3,480,500 | +1.27(+12.35%) |
Aug 13, 2020 | 9.570 | 10.50 | 9.220 | 10.28 | 1,740,796 | +0.82(+8.67%) |
Aug 12, 2020 | 9.200 | 10.00 | 9.200 | 9.460 | 326,361 | +0.27(+2.94%) |
Aug 11, 2020 | 9.550 | 10.00 | 9.000 | 9.190 | 693,080 | -0.59(-6.03%) |
Aug 10, 2020 | 9.250 | 10.05 | 9.080 | 9.780 | 796,455 | +0.63(+6.89%) |
Aug 07, 2020 | 8.640 | 9.280 | 8.566 | 9.150 | 436,900 | +0.45(+5.17%) |
Aug 06, 2020 | 8.850 | 8.970 | 8.400 | 8.700 | 191,844 | -0.02(-0.23%) |
Aug 05, 2020 | 8.520 | 8.825 | 8.310 | 8.720 | 218,111 | +0.19(+2.23%) |
Aug 04, 2020 | 9.010 | 9.090 | 8.300 | 8.530 | 164,913 | -0.53(-5.85%) |