Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.80 | 25.48 | 24.69 | 25.25 | 27,304 | +0.39(+1.57%) |
Aug 30, 2021 | 25.50 | 25.50 | 24.81 | 24.86 | 40,116 | -0.54(-2.13%) |
Aug 27, 2021 | 24.52 | 25.50 | 24.52 | 25.40 | 83,086 | +0.91(+3.72%) |
Aug 26, 2021 | 24.65 | 24.82 | 23.87 | 24.49 | 51,622 | -0.15(-0.61%) |
Aug 25, 2021 | 24.13 | 24.73 | 24.04 | 24.64 | 35,691 | +0.50(+2.07%) |
Aug 24, 2021 | 24.27 | 24.50 | 24.05 | 24.14 | 24,786 | -0.13(-0.54%) |
Aug 23, 2021 | 23.90 | 24.43 | 23.87 | 24.27 | 26,334 | +0.43(+1.80%) |
Aug 20, 2021 | 23.21 | 23.90 | 22.83 | 23.84 | 133,704 | +0.48(+2.05%) |
Aug 19, 2021 | 23.93 | 23.93 | 22.93 | 23.36 | 44,979 | -0.75(-3.11%) |
Aug 18, 2021 | 23.93 | 24.36 | 23.69 | 24.11 | 39,449 | +0.08(+0.33%) |
Aug 17, 2021 | 24.00 | 24.03 | 23.37 | 24.03 | 51,355 | -0.27(-1.11%) |
Aug 16, 2021 | 24.39 | 24.39 | 23.82 | 24.30 | 40,318 | -0.31(-1.26%) |
Aug 13, 2021 | 24.73 | 24.73 | 24.29 | 24.61 | 33,632 | -0.13(-0.53%) |
Aug 12, 2021 | 24.99 | 24.99 | 24.40 | 24.74 | 122,882 | -0.41(-1.63%) |
Aug 11, 2021 | 24.79 | 25.24 | 24.67 | 25.15 | 76,167 | +0.33(+1.33%) |
Aug 10, 2021 | 24.32 | 25.00 | 24.13 | 24.82 | 40,588 | +0.56(+2.31%) |
Aug 09, 2021 | 24.90 | 25.00 | 23.76 | 24.26 | 79,067 | -0.61(-2.45%) |
Aug 06, 2021 | 23.00 | 25.25 | 22.46 | 24.87 | 203,394 | +3.04(+13.93%) |
Aug 05, 2021 | 21.80 | 22.23 | 21.55 | 21.83 | 80,963 | +0.23(+1.06%) |
Aug 04, 2021 | 21.12 | 21.80 | 20.93 | 21.60 | 49,646 | +0.53(+2.52%) |
Aug 03, 2021 | 20.93 | 21.23 | 20.71 | 21.07 | 22,919 | -0.02(-0.09%) |
Aug 02, 2021 | 21.10 | 21.49 | 20.83 | 21.09 | 32,969 | +0.01(+0.05%) |
Jul 30, 2021 | 21.13 | 21.29 | 20.89 | 21.08 | 39,828 | -0.15(-0.71%) |
Jul 29, 2021 | 21.10 | 21.50 | 20.92 | 21.23 | 44,465 | +0.19(+0.90%) |
Jul 28, 2021 | 20.77 | 21.25 | 20.55 | 21.04 | 37,632 | +0.35(+1.69%) |
Jul 27, 2021 | 20.83 | 21.15 | 20.51 | 20.69 | 52,521 | -0.13(-0.62%) |
Jul 26, 2021 | 20.77 | 21.02 | 20.62 | 20.82 | 19,655 | +0.15(+0.73%) |
Jul 23, 2021 | 20.82 | 20.99 | 20.38 | 20.67 | 38,585 | -0.07(-0.34%) |
Jul 22, 2021 | 20.85 | 21.17 | 20.52 | 20.74 | 92,649 | -0.16(-0.77%) |
Jul 21, 2021 | 20.71 | 21.08 | 20.62 | 20.90 | 53,026 | +0.36(+1.75%) |
Jul 20, 2021 | 20.20 | 20.88 | 19.84 | 20.54 | 73,719 | +0.28(+1.38%) |
Jul 19, 2021 | 19.45 | 20.40 | 19.38 | 20.26 | 65,660 | +0.15(+0.75%) |
Jul 16, 2021 | 20.56 | 20.77 | 20.01 | 20.11 | 29,152 | -0.25(-1.23%) |
Jul 15, 2021 | 20.04 | 20.44 | 19.95 | 20.36 | 62,370 | +0.24(+1.19%) |
Jul 14, 2021 | 20.67 | 20.70 | 20.11 | 20.12 | 24,621 | -0.42(-2.04%) |
Jul 13, 2021 | 20.62 | 20.82 | 20.35 | 20.54 | 26,833 | -0.21(-1.01%) |
Jul 12, 2021 | 20.32 | 20.81 | 20.32 | 20.75 | 34,447 | +0.39(+1.92%) |
Jul 09, 2021 | 19.84 | 20.36 | 19.77 | 20.36 | 33,581 | +0.67(+3.40%) |
Jul 08, 2021 | 19.29 | 19.93 | 19.25 | 19.69 | 45,014 | -0.26(-1.30%) |
Jul 07, 2021 | 20.19 | 20.22 | 19.64 | 19.95 | 42,252 | -0.33(-1.63%) |
Jul 06, 2021 | 20.40 | 20.40 | 20.09 | 20.28 | 62,525 | -0.10(-0.49%) |
Jul 02, 2021 | 20.59 | 20.65 | 20.10 | 20.38 | 26,209 | -0.20(-0.97%) |
Jul 01, 2021 | 20.22 | 20.78 | 20.00 | 20.58 | 43,186 | +0.55(+2.75%) |
Jun 30, 2021 | 19.93 | 20.48 | 19.89 | 20.03 | 237,341 | +0.04(+0.20%) |
Jun 29, 2021 | 20.00 | 20.30 | 19.94 | 19.99 | 43,237 | -0.15(-0.74%) |
Jun 28, 2021 | 20.13 | 20.33 | 19.90 | 20.14 | 50,031 | +0.06(+0.30%) |
Jun 25, 2021 | 20.82 | 20.98 | 19.87 | 20.08 | 267,746 | -0.75(-3.60%) |
Jun 24, 2021 | 20.53 | 20.87 | 20.27 | 20.83 | 56,654 | +0.38(+1.86%) |
Jun 23, 2021 | 21.25 | 21.25 | 20.26 | 20.45 | 52,891 | -0.48(-2.29%) |
Jun 22, 2021 | 21.34 | 21.34 | 20.80 | 20.93 | 85,292 | -0.43(-2.01%) |
Jun 21, 2021 | 21.28 | 21.60 | 21.21 | 21.36 | 69,384 | +0.20(+0.95%) |
Jun 18, 2021 | 21.42 | 21.73 | 20.85 | 21.16 | 413,930 | -0.13(-0.61%) |
Jun 17, 2021 | 21.31 | 21.52 | 20.85 | 21.29 | 92,239 | -0.01(-0.05%) |
Jun 16, 2021 | 21.38 | 21.63 | 21.01 | 21.30 | 89,129 | -0.17(-0.79%) |
Jun 15, 2021 | 21.26 | 21.75 | 21.26 | 21.47 | 65,826 | +0.20(+0.94%) |
Jun 14, 2021 | 20.92 | 21.67 | 20.82 | 21.27 | 124,165 | +0.40(+1.92%) |
Jun 11, 2021 | 20.53 | 21.00 | 20.51 | 20.87 | 45,129 | +0.40(+1.95%) |
Jun 10, 2021 | 20.37 | 20.79 | 20.08 | 20.47 | 62,263 | +0.20(+0.99%) |
Jun 09, 2021 | 20.79 | 20.79 | 20.14 | 20.27 | 111,317 | -0.53(-2.55%) |
Jun 08, 2021 | 20.88 | 21.50 | 20.39 | 20.80 | 135,067 | -0.05(-0.24%) |
Jun 07, 2021 | 20.57 | 20.97 | 20.54 | 20.85 | 42,015 | +0.28(+1.36%) |
Jun 04, 2021 | 20.14 | 20.64 | 19.80 | 20.57 | 63,312 | +0.49(+2.44%) |
Jun 03, 2021 | 19.89 | 20.14 | 19.81 | 20.08 | 45,772 | -0.01(-0.05%) |
Jun 02, 2021 | 19.63 | 20.26 | 19.43 | 20.09 | 41,001 | +0.57(+2.92%) |
Jun 01, 2021 | 19.10 | 19.61 | 19.01 | 19.52 | 141,293 | +0.44(+2.31%) |
May 28, 2021 | 19.50 | 19.50 | 18.78 | 19.08 | 44,628 | -0.36(-1.85%) |
May 27, 2021 | 20.11 | 20.49 | 19.37 | 19.44 | 104,320 | -0.57(-2.85%) |
May 26, 2021 | 20.21 | 20.41 | 19.86 | 20.01 | 49,737 | -0.13(-0.65%) |
May 25, 2021 | 20.76 | 21.16 | 20.06 | 20.14 | 111,624 | -0.65(-3.13%) |
May 24, 2021 | 20.23 | 20.92 | 19.89 | 20.79 | 84,887 | +0.56(+2.77%) |
May 21, 2021 | 19.90 | 20.28 | 19.47 | 20.23 | 58,977 | +0.60(+3.06%) |
May 20, 2021 | 19.41 | 19.76 | 19.18 | 19.63 | 52,732 | +0.38(+1.97%) |
May 19, 2021 | 19.18 | 19.45 | 18.63 | 19.25 | 54,612 | -0.24(-1.23%) |
May 18, 2021 | 19.94 | 20.23 | 19.47 | 19.49 | 54,639 | -0.47(-2.35%) |
May 17, 2021 | 19.87 | 20.01 | 19.66 | 19.96 | 59,584 | -0.05(-0.25%) |
May 14, 2021 | 19.93 | 20.01 | 19.50 | 20.01 | 49,385 | +0.18(+0.91%) |
May 13, 2021 | 19.73 | 20.00 | 19.51 | 19.83 | 100,125 | +0.08(+0.41%) |
May 12, 2021 | 20.04 | 20.50 | 19.55 | 19.75 | 116,936 | -0.44(-2.18%) |
May 11, 2021 | 20.43 | 21.78 | 20.01 | 20.19 | 88,394 | -0.81(-3.86%) |
May 10, 2021 | 21.78 | 21.78 | 20.45 | 21.00 | 71,593 | -0.80(-3.67%) |
May 07, 2021 | 19.38 | 22.00 | 19.38 | 21.80 | 209,959 | +2.04(+10.32%) |
May 06, 2021 | 19.57 | 19.89 | 19.26 | 19.76 | 51,666 | +0.08(+0.41%) |
May 05, 2021 | 19.21 | 19.85 | 19.09 | 19.68 | 70,677 | +0.12(+0.61%) |
May 04, 2021 | 20.89 | 21.00 | 19.49 | 19.56 | 106,762 | -1.33(-6.37%) |
May 03, 2021 | 21.67 | 21.97 | 20.81 | 20.89 | 140,841 | -0.82(-3.78%) |
Apr 30, 2021 | 20.16 | 21.74 | 20.16 | 21.71 | 133,400 | +1.24(+6.06%) |
Apr 29, 2021 | 21.17 | 21.36 | 20.14 | 20.47 | 82,179 | -0.55(-2.62%) |
Apr 28, 2021 | 21.03 | 21.03 | 20.52 | 21.02 | 62,684 | +0.10(+0.48%) |
Apr 27, 2021 | 20.45 | 21.00 | 20.35 | 20.92 | 28,168 | +0.38(+1.85%) |
Apr 26, 2021 | 20.57 | 20.92 | 20.25 | 20.54 | 21,743 | +0.11(+0.54%) |
Apr 23, 2021 | 19.97 | 20.73 | 19.97 | 20.43 | 20,000 | +0.46(+2.30%) |
Apr 22, 2021 | 20.30 | 20.45 | 19.83 | 19.97 | 50,449 | -0.14(-0.70%) |
Apr 21, 2021 | 20.21 | 20.62 | 20.03 | 20.11 | 57,803 | -0.20(-0.98%) |
Apr 20, 2021 | 19.59 | 20.31 | 19.36 | 20.31 | 52,871 | +0.57(+2.89%) |
Apr 19, 2021 | 20.13 | 20.43 | 19.58 | 19.74 | 26,694 | -0.43(-2.13%) |
Apr 16, 2021 | 20.52 | 20.60 | 20.09 | 20.17 | 35,900 | -0.58(-2.80%) |
Apr 15, 2021 | 20.72 | 20.98 | 20.27 | 20.75 | 18,757 | +0.16(+0.78%) |
Apr 14, 2021 | 20.63 | 21.19 | 20.35 | 20.59 | 19,086 | -0.03(-0.15%) |
Apr 13, 2021 | 21.19 | 21.28 | 20.39 | 20.62 | 19,081 | -0.63(-2.96%) |
Apr 12, 2021 | 21.25 | 21.98 | 20.92 | 21.25 | 34,841 | +0.09(+0.43%) |
Apr 09, 2021 | 21.27 | 21.88 | 20.09 | 21.16 | 37,500 | -0.10(-0.47%) |
Apr 08, 2021 | 21.14 | 21.29 | 19.92 | 21.26 | 65,246 | +0.24(+1.14%) |
Apr 07, 2021 | 21.89 | 21.89 | 20.91 | 21.02 | 57,651 | -0.58(-2.69%) |
Apr 06, 2021 | 21.71 | 21.93 | 21.27 | 21.60 | 20,801 | +0.00(+0.00%) |
Apr 05, 2021 | 21.24 | 21.63 | 20.95 | 21.60 | 85,545 | +0.63(+3.00%) |
Apr 01, 2021 | 20.96 | 21.25 | 20.31 | 20.97 | 40,200 | +0.26(+1.26%) |
Mar 31, 2021 | 20.24 | 20.79 | 19.86 | 20.71 | 80,427 | +0.47(+2.32%) |
Mar 30, 2021 | 19.55 | 21.08 | 19.14 | 20.24 | 62,932 | +0.73(+3.74%) |
Mar 29, 2021 | 20.38 | 20.38 | 19.49 | 19.51 | 71,605 | -1.07(-5.20%) |
Mar 26, 2021 | 21.20 | 21.78 | 20.15 | 20.58 | 37,000 | -0.25(-1.20%) |
Mar 25, 2021 | 20.40 | 21.08 | 19.75 | 20.83 | 71,527 | +0.85(+4.25%) |
Mar 24, 2021 | 19.54 | 21.31 | 19.54 | 19.98 | 54,655 | +0.67(+3.47%) |
Mar 23, 2021 | 20.07 | 20.42 | 18.92 | 19.31 | 52,108 | -1.03(-5.06%) |
Mar 22, 2021 | 21.00 | 21.00 | 20.23 | 20.34 | 62,810 | -0.76(-3.60%) |
Mar 19, 2021 | 20.64 | 21.29 | 19.63 | 21.10 | 308,200 | +0.38(+1.83%) |
Mar 18, 2021 | 21.50 | 22.36 | 20.49 | 20.72 | 57,372 | -0.88(-4.07%) |
Mar 17, 2021 | 22.67 | 22.89 | 21.31 | 21.60 | 51,173 | -0.71(-3.18%) |
Mar 16, 2021 | 22.46 | 22.88 | 21.64 | 22.31 | 90,297 | -0.10(-0.45%) |
Mar 15, 2021 | 21.05 | 22.90 | 21.04 | 22.41 | 204,238 | +0.10(+0.45%) |
Mar 12, 2021 | 21.94 | 22.37 | 21.50 | 22.31 | 101,600 | +0.46(+2.11%) |
Mar 11, 2021 | 21.27 | 22.09 | 20.94 | 21.85 | 242,964 | +0.59(+2.78%) |
Mar 10, 2021 | 21.28 | 22.40 | 20.45 | 21.26 | 139,884 | -0.02(-0.09%) |
Mar 09, 2021 | 19.39 | 21.38 | 19.25 | 21.28 | 115,508 | +1.70(+8.68%) |
Mar 08, 2021 | 18.99 | 19.94 | 18.77 | 19.58 | 79,895 | +0.54(+2.84%) |
Mar 05, 2021 | 18.44 | 19.08 | 17.56 | 19.04 | 175,500 | +0.75(+4.10%) |
Mar 04, 2021 | 18.17 | 18.54 | 17.52 | 18.29 | 369,510 | +0.00(+0.00%) |
Mar 03, 2021 | 17.82 | 18.72 | 17.70 | 18.29 | 105,792 | +0.37(+2.06%) |
Mar 02, 2021 | 17.24 | 18.20 | 17.02 | 17.92 | 119,934 | +0.52(+2.99%) |
Mar 01, 2021 | 16.74 | 17.48 | 16.27 | 17.40 | 76,019 | +1.08(+6.62%) |
Feb 26, 2021 | 16.49 | 16.75 | 15.94 | 16.32 | 58,000 | -0.08(-0.49%) |
Feb 25, 2021 | 16.68 | 16.81 | 16.13 | 16.40 | 172,848 | -0.32(-1.91%) |
Feb 24, 2021 | 15.99 | 16.88 | 15.66 | 16.72 | 74,794 | +0.78(+4.89%) |
Feb 23, 2021 | 16.17 | 16.29 | 15.36 | 15.94 | 63,033 | -0.53(-3.22%) |
Feb 22, 2021 | 16.19 | 16.51 | 16.00 | 16.47 | 44,855 | +0.08(+0.49%) |
Feb 19, 2021 | 17.99 | 17.99 | 16.36 | 16.39 | 157,700 | -0.83(-4.82%) |
Feb 18, 2021 | 16.57 | 17.31 | 16.08 | 17.22 | 64,587 | +0.65(+3.92%) |
Feb 17, 2021 | 16.66 | 17.12 | 16.19 | 16.57 | 59,227 | -0.32(-1.89%) |
Feb 16, 2021 | 17.52 | 17.52 | 16.60 | 16.89 | 51,995 | +0.00(+0.00%) |
Feb 12, 2021 | 17.01 | 17.23 | 16.66 | 16.89 | 25,000 | -0.05(-0.30%) |
Feb 11, 2021 | 17.35 | 17.96 | 16.80 | 16.94 | 36,120 | -0.41(-2.36%) |
Feb 10, 2021 | 17.31 | 17.54 | 16.91 | 17.35 | 34,995 | +0.05(+0.29%) |
Feb 09, 2021 | 17.57 | 17.80 | 17.06 | 17.30 | 36,583 | -0.27(-1.54%) |
Feb 08, 2021 | 17.02 | 17.76 | 17.01 | 17.57 | 39,905 | +0.71(+4.21%) |
Feb 05, 2021 | 16.54 | 17.07 | 15.65 | 16.86 | 84,000 | +0.64(+3.95%) |
Feb 04, 2021 | 16.55 | 17.00 | 16.10 | 16.22 | 91,169 | -0.35(-2.11%) |
Feb 03, 2021 | 16.85 | 17.19 | 16.45 | 16.57 | 41,962 | -0.32(-1.89%) |
Feb 02, 2021 | 16.54 | 17.37 | 16.42 | 16.89 | 64,424 | +0.67(+4.13%) |
Feb 01, 2021 | 16.08 | 16.52 | 15.87 | 16.22 | 31,239 | +0.21(+1.31%) |
Jan 29, 2021 | 16.21 | 16.56 | 15.80 | 16.01 | 82,600 | -0.42(-2.56%) |
Jan 28, 2021 | 15.60 | 16.60 | 15.37 | 16.43 | 65,624 | +0.97(+6.27%) |
Jan 27, 2021 | 16.03 | 16.29 | 15.35 | 15.46 | 101,988 | -0.97(-5.90%) |
Jan 26, 2021 | 16.64 | 16.98 | 16.19 | 16.43 | 75,318 | -0.04(-0.24%) |
Jan 25, 2021 | 17.24 | 17.24 | 16.20 | 16.47 | 102,353 | -0.77(-4.47%) |
Jan 22, 2021 | 16.52 | 17.24 | 16.12 | 17.24 | 85,800 | +0.53(+3.17%) |
Jan 21, 2021 | 18.14 | 18.27 | 16.66 | 16.71 | 61,147 | -1.54(-8.44%) |
Jan 20, 2021 | 17.95 | 18.49 | 17.61 | 18.25 | 46,379 | +0.43(+2.41%) |
Jan 19, 2021 | 17.54 | 17.93 | 17.35 | 17.82 | 131,515 | +0.46(+2.65%) |
Jan 15, 2021 | 17.38 | 17.52 | 17.14 | 17.36 | 58,000 | -0.30(-1.70%) |
Jan 14, 2021 | 17.60 | 18.35 | 17.46 | 17.66 | 69,695 | +0.20(+1.15%) |
Jan 13, 2021 | 17.97 | 17.97 | 17.14 | 17.46 | 30,685 | -0.40(-2.24%) |
Jan 12, 2021 | 17.77 | 18.07 | 17.47 | 17.86 | 46,208 | +0.24(+1.36%) |
Jan 11, 2021 | 18.03 | 18.06 | 17.50 | 17.62 | 22,961 | -0.61(-3.35%) |
Jan 08, 2021 | 18.35 | 18.35 | 17.76 | 18.23 | 31,800 | -0.11(-0.60%) |
Jan 07, 2021 | 19.08 | 19.12 | 18.25 | 18.34 | 55,565 | -0.37(-1.98%) |
Jan 06, 2021 | 18.58 | 19.25 | 18.38 | 18.71 | 69,112 | +0.46(+2.52%) |
Jan 05, 2021 | 18.55 | 18.84 | 17.87 | 18.25 | 48,190 | -0.33(-1.78%) |
Jan 04, 2021 | 19.56 | 19.56 | 18.44 | 18.58 | 68,744 | -0.79(-4.08%) |
Dec 31, 2020 | 19.37 | 19.37 | 19.37 | 42,021 | +0.28(+1.47%) | |
Dec 30, 2020 | 19.06 | 19.33 | 18.78 | 19.09 | 42,021 | -0.02(-0.10%) |
Dec 29, 2020 | 19.31 | 19.80 | 19.00 | 19.11 | 64,865 | -0.15(-0.78%) |
Dec 28, 2020 | 19.54 | 19.54 | 18.73 | 19.26 | 61,779 | +0.06(+0.31%) |
Dec 24, 2020 | 19.76 | 19.90 | 19.18 | 19.20 | 30,200 | -0.54(-2.74%) |
Dec 23, 2020 | 19.00 | 19.78 | 19.00 | 19.74 | 55,622 | +0.64(+3.35%) |
Dec 22, 2020 | 19.39 | 19.81 | 18.95 | 19.10 | 42,906 | -0.21(-1.09%) |
Dec 21, 2020 | 18.60 | 19.31 | 18.60 | 19.31 | 79,957 | +0.31(+1.63%) |
Dec 18, 2020 | 19.22 | 19.49 | 18.01 | 19.00 | 336,700 | +0.01(+0.05%) |
Dec 17, 2020 | 18.52 | 19.15 | 18.52 | 18.99 | 192,595 | +0.24(+1.28%) |
Dec 16, 2020 | 19.18 | 19.18 | 18.56 | 18.75 | 109,301 | -0.27(-1.42%) |
Dec 15, 2020 | 18.34 | 19.18 | 18.25 | 19.02 | 97,720 | +0.77(+4.22%) |
Dec 14, 2020 | 18.34 | 19.00 | 17.80 | 18.25 | 59,853 | +0.08(+0.44%) |
Dec 11, 2020 | 17.96 | 18.46 | 17.79 | 18.17 | 49,000 | -0.03(-0.16%) |
Dec 10, 2020 | 18.31 | 18.50 | 17.52 | 18.20 | 125,834 | +0.30(+1.68%) |
Dec 09, 2020 | 18.00 | 19.28 | 17.72 | 17.90 | 81,333 | -0.01(-0.06%) |
Dec 08, 2020 | 17.72 | 18.00 | 17.67 | 17.91 | 101,718 | -0.02(-0.11%) |
Dec 07, 2020 | 17.84 | 17.99 | 17.72 | 17.93 | 56,805 | +0.02(+0.11%) |
Dec 04, 2020 | 17.80 | 17.95 | 17.46 | 17.91 | 38,000 | +0.14(+0.79%) |
Dec 03, 2020 | 17.83 | 17.95 | 17.47 | 17.77 | 89,123 | -0.03(-0.17%) |
Dec 02, 2020 | 18.00 | 18.45 | 17.04 | 17.80 | 160,835 | -0.37(-2.04%) |
Dec 01, 2020 | 17.50 | 18.21 | 16.59 | 18.17 | 78,537 | +1.26(+7.45%) |
Nov 30, 2020 | 17.31 | 17.50 | 16.70 | 16.91 | 154,318 | -0.74(-4.19%) |
Nov 27, 2020 | 17.92 | 17.94 | 17.21 | 17.65 | 22,700 | -0.29(-1.62%) |
Nov 25, 2020 | 18.13 | 18.39 | 17.53 | 17.94 | 143,200 | -0.46(-2.50%) |
Nov 24, 2020 | 17.10 | 18.45 | 17.07 | 18.40 | 106,975 | +1.21(+7.04%) |
Nov 23, 2020 | 16.57 | 17.60 | 16.57 | 17.19 | 51,731 | +0.68(+4.12%) |
Nov 20, 2020 | 16.26 | 16.84 | 16.22 | 16.51 | 43,700 | +0.03(+0.18%) |
Nov 19, 2020 | 16.53 | 16.87 | 16.16 | 16.48 | 39,605 | -0.14(-0.84%) |
Nov 18, 2020 | 16.78 | 17.39 | 16.57 | 16.62 | 52,883 | -0.11(-0.66%) |
Nov 17, 2020 | 17.24 | 17.24 | 16.62 | 16.73 | 43,788 | -0.67(-3.85%) |
Nov 16, 2020 | 16.84 | 17.58 | 16.52 | 17.40 | 48,822 | +0.74(+4.44%) |
Nov 13, 2020 | 15.84 | 16.74 | 15.66 | 16.66 | 80,000 | +0.85(+5.38%) |
Nov 12, 2020 | 15.81 | 16.09 | 15.55 | 15.81 | 27,605 | -0.14(-0.88%) |
Nov 11, 2020 | 16.04 | 16.25 | 15.66 | 15.95 | 176,323 | +0.31(+1.98%) |
Nov 10, 2020 | 15.39 | 16.39 | 15.27 | 15.64 | 80,630 | +0.56(+3.71%) |
Nov 09, 2020 | 15.70 | 16.37 | 15.08 | 15.08 | 78,048 | +0.31(+2.10%) |
Nov 06, 2020 | 15.29 | 15.39 | 14.16 | 14.77 | 24,400 | -0.51(-3.34%) |
Nov 05, 2020 | 14.87 | 15.68 | 14.87 | 15.28 | 65,748 | +0.57(+3.87%) |
Nov 04, 2020 | 14.09 | 15.18 | 14.01 | 14.71 | 72,329 | +0.18(+1.24%) |
Nov 03, 2020 | 13.76 | 14.91 | 13.18 | 14.53 | 162,837 | +1.15(+8.59%) |
Nov 02, 2020 | 13.29 | 13.89 | 13.15 | 13.38 | 62,366 | +0.08(+0.60%) |
Oct 30, 2020 | 13.57 | 13.97 | 13.00 | 13.30 | 38,100 | -0.37(-2.71%) |
Oct 29, 2020 | 13.50 | 14.13 | 13.36 | 13.67 | 50,096 | +0.02(+0.15%) |
Oct 28, 2020 | 13.70 | 14.05 | 13.38 | 13.65 | 56,902 | -0.42(-2.99%) |
Oct 27, 2020 | 14.51 | 14.60 | 13.90 | 14.07 | 35,612 | -0.43(-2.97%) |
Oct 26, 2020 | 14.21 | 14.60 | 14.08 | 14.50 | 35,762 | -0.20(-1.36%) |
Oct 23, 2020 | 14.60 | 14.79 | 14.46 | 14.70 | 23,800 | +0.28(+1.94%) |
Oct 22, 2020 | 14.38 | 14.59 | 14.03 | 14.42 | 26,392 | +0.18(+1.26%) |
Oct 21, 2020 | 14.39 | 14.60 | 14.08 | 14.24 | 25,584 | -0.18(-1.25%) |
Oct 20, 2020 | 14.39 | 14.77 | 14.29 | 14.42 | 29,785 | +0.31(+2.20%) |
Oct 19, 2020 | 14.65 | 14.70 | 14.09 | 14.11 | 30,869 | -0.39(-2.69%) |
Oct 16, 2020 | 14.31 | 14.91 | 14.20 | 14.50 | 33,000 | +0.05(+0.35%) |
Oct 15, 2020 | 14.18 | 14.77 | 14.01 | 14.45 | 38,001 | +0.15(+1.05%) |
Oct 14, 2020 | 14.79 | 14.79 | 14.28 | 14.30 | 27,488 | -0.36(-2.46%) |
Oct 13, 2020 | 14.87 | 14.97 | 14.48 | 14.66 | 48,737 | -0.29(-1.94%) |
Oct 12, 2020 | 14.59 | 14.95 | 14.40 | 14.95 | 66,353 | +0.26(+1.77%) |
Oct 09, 2020 | 14.89 | 14.90 | 14.56 | 14.69 | 40,300 | -0.07(-0.47%) |
Oct 08, 2020 | 14.49 | 14.86 | 14.21 | 14.76 | 59,479 | +0.46(+3.22%) |
Oct 07, 2020 | 14.61 | 14.99 | 14.07 | 14.30 | 39,344 | +0.02(+0.14%) |
Oct 06, 2020 | 14.50 | 15.23 | 14.16 | 14.28 | 96,762 | -0.14(-0.97%) |
Oct 05, 2020 | 13.45 | 14.80 | 13.45 | 14.42 | 110,818 | +1.06(+7.93%) |
Oct 02, 2020 | 12.45 | 13.55 | 12.31 | 13.36 | 59,600 | +0.52(+4.05%) |
Oct 01, 2020 | 11.88 | 12.93 | 11.57 | 12.84 | 124,056 | +1.05(+8.91%) |
Sep 30, 2020 | 12.05 | 12.43 | 11.72 | 11.79 | 74,024 | -0.20(-1.67%) |
Sep 29, 2020 | 12.03 | 12.32 | 11.95 | 11.99 | 60,752 | -0.10(-0.83%) |
Sep 28, 2020 | 11.44 | 12.35 | 11.37 | 12.09 | 56,049 | +0.87(+7.75%) |
Sep 25, 2020 | 11.21 | 11.69 | 10.94 | 11.22 | 129,500 | -0.13(-1.15%) |
Sep 24, 2020 | 11.49 | 11.78 | 11.08 | 11.35 | 72,659 | -0.28(-2.41%) |
Sep 23, 2020 | 11.79 | 12.51 | 11.59 | 11.63 | 120,407 | -0.35(-2.92%) |
Sep 22, 2020 | 12.67 | 12.99 | 11.74 | 11.98 | 93,678 | -0.44(-3.54%) |
Sep 21, 2020 | 14.16 | 14.16 | 12.34 | 12.42 | 108,652 | -1.58(-11.29%) |
Sep 18, 2020 | 15.04 | 15.04 | 13.96 | 14.00 | 442,600 | -0.70(-4.76%) |
Sep 17, 2020 | 14.41 | 15.60 | 14.34 | 14.70 | 119,410 | +0.20(+1.38%) |
Sep 16, 2020 | 15.10 | 15.18 | 14.35 | 14.50 | 91,806 | -0.54(-3.59%) |
Sep 15, 2020 | 15.41 | 15.49 | 15.03 | 15.04 | 38,855 | -0.37(-2.40%) |
Sep 14, 2020 | 14.05 | 15.48 | 14.05 | 15.41 | 98,155 | +1.40(+9.99%) |
Sep 11, 2020 | 13.90 | 14.22 | 13.72 | 14.01 | 70,900 | +0.11(+0.79%) |
Sep 10, 2020 | 14.04 | 14.34 | 13.85 | 13.90 | 54,689 | -0.04(-0.29%) |
Sep 09, 2020 | 13.39 | 14.39 | 13.25 | 13.94 | 89,682 | +0.68(+5.13%) |
Sep 08, 2020 | 12.41 | 13.42 | 12.32 | 13.26 | 114,976 | +0.62(+4.91%) |
Sep 04, 2020 | 12.64 | 12.74 | 12.18 | 12.64 | 70,600 | +0.22(+1.77%) |
Sep 03, 2020 | 12.43 | 12.60 | 12.20 | 12.42 | 88,388 | +0.07(+0.57%) |
Sep 02, 2020 | 12.48 | 12.63 | 12.15 | 12.35 | 60,462 | -0.29(-2.29%) |