Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.37 | 22.37 | 22.08 | 22.20 | 25,120 | -0.08(-0.35%) |
Aug 30, 2021 | 22.64 | 22.64 | 22.23 | 22.28 | 42,219 | -0.18(-0.80%) |
Aug 27, 2021 | 21.90 | 22.58 | 21.90 | 22.46 | 22,337 | +0.61(+2.81%) |
Aug 26, 2021 | 22.19 | 22.19 | 21.80 | 21.84 | 20,952 | -0.40(-1.82%) |
Aug 25, 2021 | 21.83 | 22.43 | 21.83 | 22.25 | 26,209 | +0.36(+1.63%) |
Aug 24, 2021 | 21.81 | 22.05 | 21.74 | 21.89 | 32,836 | +0.19(+0.86%) |
Aug 23, 2021 | 21.68 | 21.80 | 21.55 | 21.70 | 20,486 | +0.54(+2.55%) |
Aug 20, 2021 | 20.91 | 21.36 | 20.82 | 21.16 | 16,424 | +0.25(+1.21%) |
Aug 19, 2021 | 21.32 | 21.32 | 20.69 | 20.91 | 24,844 | -0.70(-3.23%) |
Aug 18, 2021 | 21.99 | 21.99 | 21.56 | 21.61 | 31,947 | -0.31(-1.43%) |
Aug 17, 2021 | 21.99 | 22.16 | 21.67 | 21.92 | 26,987 | -0.18(-0.80%) |
Aug 16, 2021 | 22.14 | 22.18 | 21.93 | 22.10 | 18,337 | -0.16(-0.72%) |
Aug 13, 2021 | 22.42 | 22.42 | 22.21 | 22.26 | 25,263 | -0.13(-0.58%) |
Aug 12, 2021 | 21.97 | 22.39 | 21.77 | 22.39 | 25,281 | +0.32(+1.46%) |
Aug 11, 2021 | 21.73 | 22.10 | 21.65 | 22.07 | 33,767 | +0.34(+1.55%) |
Aug 10, 2021 | 21.24 | 21.83 | 21.24 | 21.73 | 17,010 | +0.57(+2.68%) |
Aug 09, 2021 | 21.14 | 21.28 | 21.05 | 21.16 | 40,435 | -0.26(-1.22%) |
Aug 06, 2021 | 21.39 | 21.49 | 21.34 | 21.42 | 28,608 | +0.13(+0.61%) |
Aug 05, 2021 | 21.23 | 21.66 | 21.17 | 21.29 | 40,213 | +0.11(+0.54%) |
Aug 04, 2021 | 21.39 | 21.61 | 21.14 | 21.18 | 26,975 | -0.38(-1.78%) |
Aug 03, 2021 | 21.34 | 21.56 | 21.02 | 21.56 | 19,378 | +0.12(+0.57%) |
Aug 02, 2021 | 21.68 | 22.02 | 21.39 | 21.44 | 16,772 | -0.24(-1.10%) |
Jul 30, 2021 | 21.90 | 21.99 | 21.56 | 21.68 | 22,296 | -0.29(-1.33%) |
Jul 29, 2021 | 21.97 | 22.08 | 21.73 | 21.97 | 23,121 | +0.07(+0.32%) |
Jul 28, 2021 | 21.52 | 22.00 | 21.35 | 21.90 | 31,308 | +0.38(+1.78%) |
Jul 27, 2021 | 21.94 | 21.94 | 21.40 | 21.51 | 15,174 | -0.45(-2.06%) |
Jul 26, 2021 | 21.31 | 21.97 | 21.31 | 21.97 | 23,626 | +0.62(+2.91%) |
Jul 23, 2021 | 21.70 | 21.73 | 21.15 | 21.35 | 11,409 | -0.08(-0.39%) |
Jul 22, 2021 | 21.51 | 21.61 | 21.15 | 21.43 | 25,035 | +0.03(+0.14%) |
Jul 21, 2021 | 21.27 | 21.79 | 21.27 | 21.40 | 37,713 | +0.39(+1.86%) |
Jul 20, 2021 | 20.29 | 21.08 | 20.20 | 21.01 | 35,100 | +0.72(+3.55%) |
Jul 19, 2021 | 20.79 | 21.12 | 19.77 | 20.29 | 77,961 | -0.94(-4.41%) |
Jul 16, 2021 | 21.63 | 21.70 | 21.13 | 21.22 | 33,624 | -0.43(-1.98%) |
Jul 15, 2021 | 21.83 | 22.00 | 21.44 | 21.65 | 52,501 | -0.35(-1.60%) |
Jul 14, 2021 | 22.37 | 22.54 | 21.90 | 22.00 | 66,179 | -0.35(-1.54%) |
Jul 13, 2021 | 22.63 | 22.68 | 22.34 | 22.35 | 25,769 | -0.44(-1.92%) |
Jul 12, 2021 | 22.79 | 22.89 | 22.61 | 22.79 | 30,617 | -0.06(-0.27%) |
Jul 09, 2021 | 22.60 | 22.99 | 22.60 | 22.85 | 35,706 | +0.53(+2.37%) |
Jul 08, 2021 | 22.28 | 22.67 | 21.81 | 22.32 | 69,508 | -0.31(-1.39%) |
Jul 07, 2021 | 23.03 | 23.24 | 22.58 | 22.63 | 35,060 | -0.43(-1.87%) |
Jul 06, 2021 | 23.41 | 23.41 | 22.83 | 23.07 | 25,250 | -0.30(-1.27%) |
Jul 02, 2021 | 23.34 | 23.39 | 23.16 | 23.36 | 18,432 | +0.14(+0.59%) |
Jul 01, 2021 | 23.24 | 23.36 | 23.12 | 23.22 | 39,488 | +0.28(+1.24%) |
Jun 30, 2021 | 22.48 | 23.00 | 22.48 | 22.94 | 13,448 | +0.44(+1.98%) |
Jun 29, 2021 | 22.57 | 22.68 | 22.42 | 22.50 | 45,171 | +0.08(+0.34%) |
Jun 28, 2021 | 23.06 | 23.06 | 22.04 | 22.42 | 34,364 | -0.57(-2.47%) |
Jun 25, 2021 | 23.00 | 23.12 | 22.88 | 22.99 | 24,695 | -0.05(-0.23%) |
Jun 24, 2021 | 23.21 | 23.21 | 22.83 | 23.04 | 48,106 | -0.21(-0.92%) |
Jun 23, 2021 | 23.21 | 23.48 | 23.18 | 23.25 | 24,492 | +0.07(+0.30%) |
Jun 22, 2021 | 23.53 | 23.53 | 23.08 | 23.19 | 51,627 | -0.34(-1.47%) |
Jun 21, 2021 | 22.90 | 23.59 | 22.90 | 23.53 | 57,807 | +0.73(+3.19%) |
Jun 18, 2021 | 23.16 | 23.17 | 22.72 | 22.80 | 72,322 | -0.64(-2.75%) |
Jun 17, 2021 | 24.39 | 24.39 | 23.04 | 23.45 | 38,702 | -1.00(-4.08%) |
Jun 16, 2021 | 24.31 | 24.60 | 24.29 | 24.44 | 45,646 | +0.15(+0.63%) |
Jun 15, 2021 | 24.48 | 24.50 | 24.04 | 24.29 | 39,375 | -0.21(-0.88%) |
Jun 14, 2021 | 24.39 | 24.65 | 24.31 | 24.50 | 17,509 | +0.20(+0.82%) |
Jun 11, 2021 | 24.06 | 24.42 | 24.06 | 24.31 | 22,465 | +0.34(+1.41%) |
Jun 10, 2021 | 23.72 | 24.14 | 23.72 | 23.97 | 19,288 | +0.33(+1.39%) |
Jun 09, 2021 | 23.71 | 23.88 | 23.58 | 23.64 | 31,329 | +0.11(+0.46%) |
Jun 08, 2021 | 23.59 | 23.62 | 23.43 | 23.53 | 48,996 | +0.04(+0.16%) |
Jun 07, 2021 | 23.07 | 23.62 | 23.07 | 23.49 | 42,592 | +0.42(+1.83%) |
Jun 04, 2021 | 22.98 | 23.19 | 22.94 | 23.07 | 33,078 | +0.11(+0.47%) |
Jun 03, 2021 | 22.87 | 23.04 | 22.70 | 22.96 | 18,777 | +0.11(+0.47%) |
Jun 02, 2021 | 22.69 | 22.96 | 22.66 | 22.86 | 21,151 | +0.25(+1.12%) |
Jun 01, 2021 | 22.30 | 22.70 | 22.23 | 22.60 | 38,609 | +0.59(+2.68%) |
May 28, 2021 | 22.23 | 22.23 | 21.88 | 22.01 | 23,420 | -0.09(-0.42%) |
May 27, 2021 | 22.14 | 22.14 | 21.88 | 22.10 | 23,952 | +0.03(+0.14%) |
May 26, 2021 | 21.85 | 22.09 | 21.70 | 22.07 | 17,770 | +0.21(+0.95%) |
May 25, 2021 | 22.21 | 22.32 | 21.73 | 21.87 | 25,016 | -0.30(-1.35%) |
May 24, 2021 | 22.35 | 22.35 | 21.93 | 22.17 | 31,978 | +0.05(+0.21%) |
May 21, 2021 | 22.29 | 22.38 | 22.11 | 22.12 | 9,731 | +0.00(+0.00%) |
May 20, 2021 | 21.88 | 22.12 | 21.74 | 22.12 | 11,683 | +0.37(+1.69%) |
May 19, 2021 | 21.73 | 21.88 | 21.31 | 21.75 | 32,660 | -0.33(-1.51%) |
May 18, 2021 | 22.45 | 22.45 | 22.07 | 22.09 | 29,790 | -0.14(-0.65%) |
May 17, 2021 | 21.75 | 22.26 | 21.62 | 22.23 | 35,997 | +0.51(+2.33%) |
May 14, 2021 | 21.16 | 21.80 | 21.16 | 21.72 | 28,354 | +0.55(+2.61%) |
May 13, 2021 | 20.70 | 21.20 | 20.60 | 21.17 | 31,590 | +0.33(+1.60%) |
May 12, 2021 | 21.28 | 21.73 | 20.81 | 20.84 | 29,155 | -0.42(-1.96%) |
May 11, 2021 | 21.25 | 21.38 | 20.94 | 21.25 | 88,604 | -0.30(-1.37%) |
May 10, 2021 | 21.37 | 21.65 | 21.25 | 21.55 | 27,590 | +0.30(+1.39%) |
May 07, 2021 | 20.74 | 21.27 | 20.74 | 21.25 | 56,108 | +0.48(+2.33%) |
May 06, 2021 | 20.91 | 20.91 | 20.70 | 20.77 | 17,752 | -0.08(-0.40%) |
May 05, 2021 | 20.81 | 20.98 | 20.61 | 20.85 | 38,636 | +0.30(+1.47%) |
May 04, 2021 | 20.74 | 20.74 | 20.06 | 20.55 | 48,692 | -0.13(-0.62%) |
May 03, 2021 | 21.00 | 21.00 | 20.40 | 20.68 | 41,671 | -0.27(-1.27%) |
Apr 30, 2021 | 21.08 | 21.29 | 20.90 | 20.94 | 23,510 | -0.30(-1.43%) |
Apr 29, 2021 | 21.19 | 21.41 | 21.09 | 21.24 | 11,567 | +0.19(+0.90%) |
Apr 28, 2021 | 20.63 | 21.15 | 20.63 | 21.06 | 24,732 | +0.42(+2.02%) |
Apr 27, 2021 | 20.62 | 20.73 | 20.50 | 20.64 | 12,963 | +0.06(+0.29%) |
Apr 26, 2021 | 20.29 | 20.66 | 20.29 | 20.58 | 21,362 | +0.14(+0.70%) |
Apr 23, 2021 | 20.00 | 20.44 | 20.00 | 20.43 | 18,755 | +0.35(+1.73%) |
Apr 22, 2021 | 20.34 | 20.36 | 20.00 | 20.09 | 33,346 | -0.16(-0.79%) |
Apr 21, 2021 | 19.76 | 20.25 | 19.76 | 20.25 | 35,944 | +0.35(+1.75%) |
Apr 20, 2021 | 20.00 | 20.02 | 19.77 | 19.90 | 59,367 | -0.08(-0.42%) |
Apr 19, 2021 | 20.03 | 20.15 | 19.97 | 19.98 | 32,393 | -0.08(-0.42%) |
Apr 16, 2021 | 20.42 | 20.42 | 20.01 | 20.06 | 23,510 | -0.32(-1.56%) |
Apr 15, 2021 | 20.25 | 20.38 | 20.06 | 20.38 | 53,444 | +0.22(+1.09%) |
Apr 14, 2021 | 19.90 | 20.21 | 19.90 | 20.16 | 148,526 | +0.35(+1.76%) |
Apr 13, 2021 | 19.79 | 19.89 | 19.61 | 19.81 | 48,666 | +0.02(+0.11%) |
Apr 12, 2021 | 19.97 | 20.14 | 19.75 | 19.79 | 55,807 | -0.18(-0.91%) |
Apr 09, 2021 | 20.21 | 20.31 | 19.93 | 19.97 | 49,794 | -0.22(-1.09%) |
Apr 08, 2021 | 20.09 | 20.19 | 19.91 | 20.19 | 31,386 | +0.11(+0.53%) |
Apr 07, 2021 | 20.09 | 20.10 | 20.01 | 20.09 | 41,470 | -0.02(-0.08%) |
Apr 06, 2021 | 19.84 | 20.10 | 19.84 | 20.10 | 32,078 | +0.17(+0.84%) |
Apr 05, 2021 | 19.81 | 19.93 | 19.48 | 19.93 | 45,471 | +0.03(+0.15%) |
Apr 01, 2021 | 19.47 | 19.90 | 19.45 | 19.90 | 32,755 | +0.44(+2.26%) |
Mar 31, 2021 | 18.96 | 19.56 | 18.96 | 19.47 | 56,612 | +0.41(+2.15%) |
Mar 30, 2021 | 19.06 | 19.27 | 19.03 | 19.06 | 13,602 | -0.20(-1.06%) |
Mar 29, 2021 | 19.29 | 19.42 | 19.25 | 19.26 | 15,104 | -0.17(-0.86%) |
Mar 26, 2021 | 19.17 | 19.56 | 19.06 | 19.43 | 35,265 | +0.49(+2.60%) |
Mar 25, 2021 | 18.59 | 19.02 | 18.16 | 18.94 | 48,602 | +0.08(+0.44%) |
Mar 24, 2021 | 18.72 | 19.01 | 18.72 | 18.85 | 16,889 | +0.27(+1.43%) |
Mar 23, 2021 | 18.98 | 19.10 | 18.53 | 18.59 | 21,996 | -0.65(-3.38%) |
Mar 22, 2021 | 19.33 | 19.33 | 19.16 | 19.24 | 23,659 | -0.08(-0.43%) |
Mar 19, 2021 | 18.94 | 19.53 | 18.91 | 19.32 | 19,944 | +0.34(+1.79%) |
Mar 18, 2021 | 19.87 | 19.91 | 18.97 | 18.98 | 21,130 | -0.98(-4.89%) |
Mar 17, 2021 | 19.76 | 20.03 | 19.68 | 19.96 | 17,035 | +0.02(+0.08%) |
Mar 16, 2021 | 20.25 | 20.25 | 19.91 | 19.94 | 10,229 | -0.47(-2.30%) |
Mar 15, 2021 | 20.40 | 20.61 | 20.22 | 20.41 | 19,500 | -0.03(-0.15%) |
Mar 12, 2021 | 20.36 | 20.49 | 20.31 | 20.44 | 10,698 | +0.07(+0.33%) |
Mar 11, 2021 | 20.41 | 20.54 | 20.35 | 20.37 | 21,354 | +0.05(+0.26%) |
Mar 10, 2021 | 19.68 | 20.36 | 19.62 | 20.32 | 11,856 | +0.70(+3.55%) |
Mar 09, 2021 | 19.77 | 19.95 | 19.43 | 19.62 | 44,901 | -0.08(-0.42%) |
Mar 08, 2021 | 19.94 | 20.11 | 19.67 | 19.71 | 36,357 | -0.10(-0.50%) |
Mar 05, 2021 | 20.07 | 20.17 | 19.04 | 19.81 | 46,228 | +0.14(+0.73%) |
Mar 04, 2021 | 19.67 | 20.06 | 19.47 | 19.66 | 41,197 | +0.08(+0.43%) |
Mar 03, 2021 | 19.50 | 19.82 | 19.50 | 19.58 | 48,078 | +0.18(+0.94%) |
Mar 02, 2021 | 19.18 | 19.48 | 19.12 | 19.40 | 38,570 | +0.23(+1.18%) |
Mar 01, 2021 | 18.69 | 19.46 | 18.69 | 19.17 | 84,004 | +0.74(+4.03%) |
Feb 26, 2021 | 18.91 | 18.91 | 17.99 | 18.43 | 71,191 | -0.42(-2.25%) |
Feb 25, 2021 | 19.62 | 19.65 | 18.76 | 18.85 | 54,613 | -0.64(-3.26%) |
Feb 24, 2021 | 19.12 | 19.59 | 19.00 | 19.49 | 62,240 | +0.51(+2.71%) |
Feb 23, 2021 | 19.07 | 19.07 | 18.17 | 18.97 | 106,457 | -0.03(-0.16%) |
Feb 22, 2021 | 18.56 | 19.16 | 18.56 | 19.00 | 93,101 | +0.41(+2.20%) |
Feb 19, 2021 | 18.44 | 18.63 | 18.41 | 18.59 | 20,604 | +0.13(+0.70%) |
Feb 18, 2021 | 18.88 | 18.88 | 18.32 | 18.47 | 44,281 | -0.53(-2.79%) |
Feb 17, 2021 | 19.06 | 19.06 | 18.66 | 19.00 | 36,063 | +0.08(+0.43%) |
Feb 16, 2021 | 19.16 | 19.43 | 18.91 | 18.91 | 93,793 | +0.16(+0.88%) |
Feb 12, 2021 | 18.31 | 18.76 | 18.31 | 18.75 | 22,213 | +0.33(+1.78%) |
Feb 11, 2021 | 18.82 | 18.82 | 18.19 | 18.42 | 56,539 | -0.26(-1.40%) |
Feb 10, 2021 | 18.44 | 18.70 | 18.35 | 18.68 | 24,752 | +0.21(+1.13%) |
Feb 09, 2021 | 18.42 | 18.56 | 18.24 | 18.47 | 40,066 | -0.02(-0.08%) |
Feb 08, 2021 | 18.17 | 18.55 | 18.17 | 18.49 | 48,176 | +0.40(+2.23%) |
Feb 05, 2021 | 17.99 | 18.27 | 17.97 | 18.08 | 49,780 | +0.20(+1.13%) |
Feb 04, 2021 | 17.97 | 17.97 | 17.78 | 17.88 | 63,201 | +0.08(+0.46%) |
Feb 03, 2021 | 17.42 | 17.83 | 17.42 | 17.80 | 30,753 | +0.33(+1.88%) |
Feb 02, 2021 | 17.34 | 17.79 | 17.32 | 17.47 | 51,078 | +0.45(+2.63%) |
Feb 01, 2021 | 17.04 | 17.26 | 16.87 | 17.02 | 73,563 | +0.13(+0.75%) |
Jan 29, 2021 | 16.96 | 17.23 | 16.74 | 16.90 | 75,874 | -0.22(-1.27%) |
Jan 28, 2021 | 16.88 | 17.14 | 16.88 | 17.11 | 24,041 | +0.19(+1.15%) |
Jan 27, 2021 | 17.31 | 17.46 | 16.81 | 16.92 | 91,201 | -0.68(-3.86%) |
Jan 26, 2021 | 17.67 | 18.06 | 17.46 | 17.60 | 67,694 | -0.14(-0.80%) |
Jan 25, 2021 | 17.78 | 17.85 | 17.30 | 17.74 | 44,027 | +0.07(+0.38%) |
Jan 22, 2021 | 17.52 | 17.70 | 17.21 | 17.67 | 35,863 | -0.17(-0.96%) |
Jan 21, 2021 | 18.41 | 18.56 | 17.85 | 17.85 | 69,940 | -0.69(-3.71%) |
Jan 20, 2021 | 18.75 | 18.81 | 18.46 | 18.53 | 48,317 | -0.08(-0.44%) |
Jan 19, 2021 | 18.88 | 19.15 | 18.61 | 18.61 | 77,559 | -0.20(-1.07%) |
Jan 15, 2021 | 18.78 | 18.98 | 18.46 | 18.82 | 45,096 | -0.19(-1.02%) |
Jan 14, 2021 | 18.65 | 19.20 | 18.65 | 19.01 | 35,986 | +0.43(+2.29%) |
Jan 13, 2021 | 18.32 | 18.73 | 18.32 | 18.59 | 59,346 | +0.28(+1.55%) |
Jan 12, 2021 | 17.43 | 18.38 | 17.43 | 18.30 | 100,039 | +1.01(+5.83%) |
Jan 11, 2021 | 16.84 | 17.43 | 16.75 | 17.29 | 49,777 | +0.15(+0.87%) |
Jan 08, 2021 | 17.67 | 17.68 | 16.98 | 17.14 | 69,718 | -0.21(-1.21%) |
Jan 07, 2021 | 17.03 | 17.47 | 16.93 | 17.35 | 101,602 | +0.49(+2.88%) |
Jan 06, 2021 | 16.33 | 16.92 | 16.06 | 16.87 | 146,540 | +0.75(+4.68%) |
Jan 05, 2021 | 15.49 | 16.53 | 15.49 | 16.11 | 71,831 | +0.67(+4.36%) |
Jan 04, 2021 | 15.66 | 15.69 | 15.36 | 15.44 | 88,910 | +0.05(+0.34%) |
Dec 31, 2020 | 15.39 | 15.39 | 15.39 | 85,331 | +0.10(+0.64%) | |
Dec 30, 2020 | 15.42 | 15.68 | 15.29 | 15.29 | 85,331 | -0.25(-1.59%) |
Dec 29, 2020 | 15.52 | 15.70 | 15.34 | 15.54 | 121,773 | -0.03(-0.19%) |
Dec 28, 2020 | 15.86 | 16.14 | 15.51 | 15.57 | 108,244 | -0.34(-2.11%) |
Dec 24, 2020 | 16.10 | 16.10 | 15.77 | 15.90 | 20,340 | -0.21(-1.30%) |
Dec 23, 2020 | 15.98 | 16.36 | 15.98 | 16.11 | 69,093 | +0.18(+1.13%) |
Dec 22, 2020 | 15.86 | 16.19 | 15.84 | 15.93 | 81,757 | -0.02(-0.14%) |
Dec 21, 2020 | 16.07 | 16.10 | 15.55 | 15.95 | 68,890 | -0.46(-2.78%) |
Dec 18, 2020 | 16.66 | 16.73 | 16.40 | 16.41 | 69,317 | -0.34(-2.05%) |
Dec 17, 2020 | 16.81 | 16.99 | 16.69 | 16.75 | 34,991 | +0.04(+0.27%) |
Dec 16, 2020 | 17.01 | 17.05 | 16.71 | 16.71 | 50,573 | -0.29(-1.71%) |
Dec 15, 2020 | 16.84 | 17.22 | 16.68 | 17.00 | 109,746 | +0.17(+1.02%) |
Dec 14, 2020 | 17.58 | 17.68 | 16.81 | 16.83 | 99,056 | -0.43(-2.51%) |
Dec 11, 2020 | 16.96 | 17.28 | 16.84 | 17.26 | 87,784 | +0.11(+0.65%) |
Dec 10, 2020 | 16.57 | 17.22 | 16.57 | 17.15 | 174,912 | +0.60(+3.61%) |
Dec 09, 2020 | 16.69 | 16.85 | 16.52 | 16.55 | 127,565 | +0.02(+0.14%) |
Dec 08, 2020 | 16.10 | 16.77 | 16.10 | 16.53 | 65,958 | +0.12(+0.73%) |
Dec 07, 2020 | 16.68 | 16.78 | 16.29 | 16.41 | 100,239 | -0.40(-2.36%) |
Dec 04, 2020 | 15.98 | 17.03 | 15.98 | 16.81 | 115,484 | +0.96(+6.08%) |
Dec 03, 2020 | 15.23 | 16.07 | 15.22 | 15.84 | 94,468 | +0.63(+4.13%) |
Dec 02, 2020 | 14.62 | 15.33 | 14.62 | 15.21 | 72,289 | +0.49(+3.35%) |
Dec 01, 2020 | 14.84 | 15.04 | 14.58 | 14.72 | 78,307 | +0.18(+1.23%) |
Nov 30, 2020 | 14.79 | 15.01 | 14.51 | 14.54 | 54,708 | -0.35(-2.36%) |
Nov 27, 2020 | 15.07 | 15.13 | 14.71 | 14.89 | 35,327 | -0.13(-0.90%) |
Nov 25, 2020 | 14.97 | 15.16 | 14.78 | 15.03 | 88,587 | +0.02(+0.15%) |
Nov 24, 2020 | 14.77 | 15.42 | 14.77 | 15.01 | 100,775 | +0.45(+3.08%) |
Nov 23, 2020 | 13.91 | 14.56 | 13.91 | 14.56 | 100,175 | +0.71(+5.13%) |
Nov 20, 2020 | 13.84 | 13.94 | 13.84 | 13.85 | 33,588 | -0.02(-0.16%) |
Nov 19, 2020 | 13.49 | 13.89 | 13.36 | 13.87 | 284,673 | +0.43(+3.17%) |
Nov 18, 2020 | 13.56 | 13.83 | 13.41 | 13.44 | 183,200 | +0.01(+0.05%) |
Nov 17, 2020 | 13.03 | 13.52 | 12.77 | 13.44 | 136,962 | +0.07(+0.55%) |
Nov 16, 2020 | 13.24 | 13.39 | 13.24 | 13.36 | 122,259 | +0.42(+3.24%) |
Nov 13, 2020 | 12.50 | 12.97 | 12.41 | 12.94 | 52,380 | +0.44(+3.53%) |
Nov 12, 2020 | 12.39 | 12.58 | 12.32 | 12.50 | 94,736 | +0.06(+0.47%) |
Nov 11, 2020 | 12.58 | 12.75 | 12.43 | 12.44 | 68,769 | -0.01(-0.06%) |
Nov 10, 2020 | 12.22 | 12.59 | 12.14 | 12.45 | 76,005 | +0.32(+2.67%) |
Nov 09, 2020 | 12.11 | 12.19 | 11.69 | 12.13 | 109,352 | +0.92(+8.20%) |
Nov 06, 2020 | 11.58 | 11.70 | 11.21 | 11.21 | 39,047 | -0.37(-3.24%) |
Nov 05, 2020 | 11.11 | 11.61 | 11.11 | 11.58 | 92,918 | +0.48(+4.30%) |
Nov 04, 2020 | 10.89 | 11.38 | 10.86 | 11.11 | 48,973 | +0.15(+1.41%) |
Nov 03, 2020 | 10.94 | 11.14 | 10.94 | 10.95 | 132,150 | +0.18(+1.64%) |
Nov 02, 2020 | 10.75 | 10.84 | 10.74 | 10.78 | 65,611 | +0.01(+0.14%) |
Oct 30, 2020 | 10.98 | 10.98 | 10.61 | 10.76 | 49,659 | -0.21(-1.88%) |
Oct 29, 2020 | 10.80 | 10.97 | 10.63 | 10.97 | 107,180 | +0.18(+1.63%) |
Oct 28, 2020 | 10.80 | 11.05 | 10.69 | 10.79 | 65,823 | -0.36(-3.23%) |
Oct 27, 2020 | 11.35 | 11.35 | 11.13 | 11.15 | 27,913 | -0.19(-1.69%) |
Oct 26, 2020 | 11.62 | 11.62 | 11.19 | 11.34 | 24,213 | -0.40(-3.38%) |
Oct 23, 2020 | 12.00 | 12.13 | 11.68 | 11.74 | 30,339 | -0.24(-2.02%) |
Oct 22, 2020 | 11.51 | 12.02 | 11.51 | 11.98 | 63,695 | +0.41(+3.56%) |
Oct 21, 2020 | 11.69 | 11.86 | 11.56 | 11.57 | 31,470 | -0.17(-1.44%) |
Oct 20, 2020 | 11.62 | 11.84 | 11.62 | 11.74 | 37,691 | +0.09(+0.76%) |
Oct 19, 2020 | 11.88 | 11.88 | 11.64 | 11.65 | 47,317 | -0.13(-1.13%) |
Oct 16, 2020 | 11.86 | 11.92 | 11.75 | 11.78 | 35,101 | -0.08(-0.68%) |
Oct 15, 2020 | 11.66 | 11.89 | 11.64 | 11.86 | 22,798 | +0.06(+0.50%) |
Oct 14, 2020 | 11.50 | 11.97 | 11.50 | 11.80 | 63,824 | +0.25(+2.16%) |
Oct 13, 2020 | 11.60 | 11.68 | 11.49 | 11.55 | 69,728 | -0.12(-1.07%) |
Oct 12, 2020 | 11.68 | 11.69 | 11.56 | 11.68 | 43,006 | -0.08(-0.69%) |
Oct 09, 2020 | 11.80 | 11.97 | 11.66 | 11.76 | 76,325 | -0.11(-0.93%) |
Oct 08, 2020 | 11.39 | 11.92 | 11.39 | 11.87 | 89,255 | +0.58(+5.14%) |
Oct 07, 2020 | 11.12 | 11.38 | 11.10 | 11.29 | 39,014 | +0.23(+2.06%) |
Oct 06, 2020 | 11.36 | 11.51 | 11.06 | 11.06 | 70,899 | -0.11(-0.99%) |
Oct 05, 2020 | 10.75 | 11.24 | 10.75 | 11.17 | 61,114 | +0.59(+5.56%) |
Oct 02, 2020 | 10.21 | 10.62 | 10.21 | 10.58 | 66,801 | +0.07(+0.70%) |
Oct 01, 2020 | 10.65 | 10.69 | 10.44 | 10.51 | 32,806 | -0.14(-1.31%) |
Sep 30, 2020 | 10.85 | 11.06 | 10.64 | 10.65 | 42,932 | -0.18(-1.70%) |
Sep 29, 2020 | 10.66 | 10.94 | 10.63 | 10.83 | 45,240 | +0.15(+1.45%) |
Sep 28, 2020 | 10.54 | 10.78 | 10.48 | 10.68 | 64,223 | +0.25(+2.40%) |
Sep 25, 2020 | 10.28 | 10.47 | 10.27 | 10.43 | 39,591 | +0.06(+0.58%) |
Sep 24, 2020 | 10.53 | 10.57 | 10.08 | 10.37 | 56,781 | -0.18(-1.68%) |
Sep 23, 2020 | 11.10 | 11.18 | 10.50 | 10.55 | 112,493 | -0.56(-5.03%) |
Sep 22, 2020 | 11.14 | 11.43 | 11.04 | 11.11 | 48,291 | -0.10(-0.92%) |
Sep 21, 2020 | 11.29 | 11.36 | 11.14 | 11.21 | 49,816 | -0.35(-2.99%) |
Sep 18, 2020 | 11.58 | 11.66 | 11.43 | 11.55 | 34,421 | -0.01(-0.13%) |
Sep 17, 2020 | 11.69 | 11.69 | 11.50 | 11.57 | 41,859 | -0.21(-1.75%) |
Sep 16, 2020 | 11.64 | 11.94 | 11.52 | 11.77 | 56,461 | +0.21(+1.84%) |
Sep 15, 2020 | 11.68 | 11.78 | 11.52 | 11.56 | 57,067 | -0.07(-0.57%) |
Sep 14, 2020 | 11.49 | 11.69 | 11.45 | 11.63 | 28,659 | +0.17(+1.48%) |
Sep 11, 2020 | 11.61 | 11.66 | 11.39 | 11.46 | 53,740 | -0.02(-0.19%) |
Sep 10, 2020 | 11.76 | 11.76 | 11.41 | 11.48 | 45,169 | -0.20(-1.70%) |
Sep 09, 2020 | 11.61 | 11.79 | 11.61 | 11.68 | 42,219 | +0.11(+0.95%) |
Sep 08, 2020 | 11.84 | 11.84 | 11.46 | 11.57 | 71,120 | -0.43(-3.55%) |
Sep 04, 2020 | 11.88 | 12.03 | 11.60 | 12.00 | 133,875 | +0.12(+1.05%) |
Sep 03, 2020 | 12.02 | 12.21 | 11.87 | 11.87 | 50,072 | -0.22(-1.82%) |
Sep 02, 2020 | 12.05 | 12.25 | 11.96 | 12.09 | 62,600 | -0.05(-0.42%) |