Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.73 | 17.92 | 17.27 | 17.31 | 111,815 | -0.35(-1.98%) |
Sep 29, 2021 | 17.70 | 17.71 | 17.38 | 17.66 | 78,548 | -0.01(-0.06%) |
Sep 28, 2021 | 18.01 | 18.02 | 17.48 | 17.67 | 115,308 | -0.25(-1.40%) |
Sep 27, 2021 | 17.55 | 18.04 | 17.25 | 17.92 | 150,060 | +0.41(+2.34%) |
Sep 24, 2021 | 17.16 | 17.54 | 17.06 | 17.51 | 130,198 | +0.31(+1.80%) |
Sep 23, 2021 | 16.16 | 17.35 | 16.16 | 17.20 | 448,338 | +1.13(+7.03%) |
Sep 22, 2021 | 16.03 | 16.36 | 15.99 | 16.07 | 99,672 | +0.24(+1.52%) |
Sep 21, 2021 | 15.97 | 16.09 | 15.66 | 15.83 | 287,518 | +0.05(+0.32%) |
Sep 20, 2021 | 15.69 | 15.97 | 15.59 | 15.78 | 198,733 | -0.29(-1.80%) |
Sep 17, 2021 | 15.86 | 16.07 | 15.70 | 16.07 | 382,414 | +0.21(+1.32%) |
Sep 16, 2021 | 15.89 | 15.99 | 15.72 | 15.86 | 79,489 | -0.13(-0.81%) |
Sep 15, 2021 | 15.78 | 16.24 | 15.63 | 15.99 | 110,650 | +0.22(+1.40%) |
Sep 14, 2021 | 16.03 | 16.11 | 15.62 | 15.77 | 128,588 | -0.29(-1.81%) |
Sep 13, 2021 | 16.00 | 16.07 | 15.81 | 16.06 | 91,980 | +0.17(+1.07%) |
Sep 10, 2021 | 16.32 | 16.65 | 15.86 | 15.89 | 93,274 | -0.29(-1.79%) |
Sep 09, 2021 | 16.02 | 16.37 | 15.91 | 16.18 | 72,437 | +0.19(+1.19%) |
Sep 08, 2021 | 16.12 | 16.27 | 15.88 | 15.99 | 147,606 | -0.14(-0.87%) |
Sep 07, 2021 | 16.08 | 16.21 | 15.89 | 16.13 | 382,187 | +0.01(+0.06%) |
Sep 03, 2021 | 16.48 | 16.55 | 16.01 | 16.12 | 156,875 | -0.42(-2.54%) |
Sep 02, 2021 | 16.82 | 16.82 | 16.39 | 16.54 | 85,858 | -0.14(-0.84%) |
Sep 01, 2021 | 16.72 | 16.75 | 16.37 | 16.68 | 96,675 | -0.02(-0.12%) |
Aug 31, 2021 | 16.66 | 16.81 | 16.42 | 16.70 | 94,075 | -0.03(-0.18%) |
Aug 30, 2021 | 17.38 | 17.38 | 16.73 | 16.73 | 88,589 | -0.56(-3.24%) |
Aug 27, 2021 | 16.71 | 17.44 | 16.71 | 17.29 | 77,681 | +0.64(+3.84%) |
Aug 26, 2021 | 16.52 | 16.78 | 16.52 | 16.65 | 79,292 | -0.03(-0.18%) |
Aug 25, 2021 | 16.82 | 16.98 | 16.59 | 16.68 | 68,494 | -0.05(-0.30%) |
Aug 24, 2021 | 16.54 | 16.83 | 16.54 | 16.73 | 41,243 | +0.22(+1.33%) |
Aug 23, 2021 | 16.64 | 16.77 | 16.44 | 16.51 | 42,855 | +0.07(+0.43%) |
Aug 20, 2021 | 16.20 | 16.58 | 16.16 | 16.44 | 55,538 | +0.14(+0.86%) |
Aug 19, 2021 | 16.18 | 16.34 | 15.96 | 16.30 | 56,393 | -0.14(-0.85%) |
Aug 18, 2021 | 16.50 | 16.68 | 16.33 | 16.44 | 71,666 | -0.05(-0.30%) |
Aug 17, 2021 | 16.42 | 16.65 | 16.19 | 16.49 | 80,905 | -0.16(-0.96%) |
Aug 16, 2021 | 16.65 | 16.74 | 16.50 | 16.65 | 89,468 | -0.20(-1.19%) |
Aug 13, 2021 | 17.23 | 17.23 | 16.75 | 16.85 | 66,441 | -0.32(-1.86%) |
Aug 12, 2021 | 17.26 | 17.41 | 16.99 | 17.17 | 76,429 | -0.07(-0.41%) |
Aug 11, 2021 | 17.25 | 17.31 | 17.05 | 17.24 | 60,423 | -0.01(-0.06%) |
Aug 10, 2021 | 16.99 | 17.29 | 16.71 | 17.25 | 82,595 | +0.30(+1.77%) |
Aug 09, 2021 | 17.29 | 17.48 | 16.82 | 16.95 | 53,720 | -0.47(-2.70%) |
Aug 06, 2021 | 17.75 | 17.75 | 17.16 | 17.42 | 86,847 | -0.05(-0.29%) |
Aug 05, 2021 | 17.44 | 17.94 | 17.01 | 17.47 | 103,097 | +0.68(+4.05%) |
Aug 04, 2021 | 16.58 | 16.99 | 16.53 | 16.79 | 73,479 | -0.07(-0.42%) |
Aug 03, 2021 | 16.63 | 16.91 | 16.41 | 16.86 | 102,062 | +0.26(+1.57%) |
Aug 02, 2021 | 16.74 | 17.23 | 16.50 | 16.60 | 79,021 | -0.06(-0.36%) |
Jul 30, 2021 | 16.99 | 17.12 | 16.54 | 16.66 | 83,660 | -0.37(-2.17%) |
Jul 29, 2021 | 17.16 | 17.16 | 16.74 | 17.03 | 52,132 | +0.10(+0.59%) |
Jul 28, 2021 | 16.95 | 17.27 | 16.39 | 16.93 | 71,511 | +0.17(+1.01%) |
Jul 27, 2021 | 16.61 | 16.94 | 16.47 | 16.76 | 65,293 | +0.03(+0.18%) |
Jul 26, 2021 | 16.60 | 16.76 | 16.51 | 16.73 | 51,766 | +0.26(+1.58%) |
Jul 23, 2021 | 16.65 | 16.65 | 16.23 | 16.47 | 59,160 | +0.00(+0.00%) |
Jul 22, 2021 | 17.00 | 17.39 | 16.30 | 16.47 | 90,761 | -0.50(-2.95%) |
Jul 21, 2021 | 16.69 | 17.07 | 16.69 | 16.97 | 75,433 | +0.53(+3.22%) |
Jul 20, 2021 | 15.96 | 16.69 | 15.91 | 16.44 | 159,363 | +0.56(+3.53%) |
Jul 19, 2021 | 15.90 | 16.07 | 15.63 | 15.88 | 176,707 | -0.44(-2.70%) |
Jul 16, 2021 | 16.55 | 16.55 | 16.11 | 16.32 | 118,147 | -0.02(-0.12%) |
Jul 15, 2021 | 16.41 | 16.67 | 16.26 | 16.34 | 96,228 | -0.12(-0.73%) |
Jul 14, 2021 | 16.37 | 16.74 | 16.24 | 16.46 | 107,200 | +0.03(+0.18%) |
Jul 13, 2021 | 16.42 | 16.55 | 16.12 | 16.43 | 88,968 | -0.15(-0.90%) |
Jul 12, 2021 | 16.28 | 16.70 | 16.17 | 16.58 | 76,386 | +0.15(+0.91%) |
Jul 09, 2021 | 16.09 | 16.54 | 16.09 | 16.43 | 80,199 | +0.53(+3.33%) |
Jul 08, 2021 | 15.79 | 16.23 | 15.64 | 15.90 | 80,822 | -0.35(-2.15%) |
Jul 07, 2021 | 16.29 | 16.60 | 16.12 | 16.25 | 59,882 | -0.18(-1.10%) |
Jul 06, 2021 | 17.08 | 17.12 | 16.29 | 16.43 | 82,430 | -0.65(-3.81%) |
Jul 02, 2021 | 17.10 | 17.31 | 16.75 | 17.08 | 88,725 | +0.02(+0.12%) |
Jul 01, 2021 | 17.27 | 17.27 | 16.96 | 17.06 | 89,631 | +0.02(+0.12%) |
Jun 30, 2021 | 16.86 | 17.28 | 16.86 | 17.04 | 117,246 | +0.04(+0.24%) |
Jun 29, 2021 | 17.47 | 17.55 | 16.88 | 17.00 | 138,929 | -0.33(-1.90%) |
Jun 28, 2021 | 18.11 | 18.11 | 17.23 | 17.33 | 170,018 | -0.90(-4.94%) |
Jun 25, 2021 | 18.17 | 18.50 | 17.95 | 18.23 | 354,226 | +0.15(+0.83%) |
Jun 24, 2021 | 17.95 | 18.11 | 17.64 | 18.08 | 51,177 | +0.19(+1.06%) |
Jun 23, 2021 | 17.71 | 18.28 | 17.55 | 17.89 | 153,457 | +0.24(+1.36%) |
Jun 22, 2021 | 17.42 | 17.80 | 17.25 | 17.65 | 100,924 | +0.10(+0.57%) |
Jun 21, 2021 | 17.50 | 17.61 | 17.23 | 17.55 | 112,458 | +0.26(+1.50%) |
Jun 18, 2021 | 17.50 | 17.63 | 17.15 | 17.29 | 240,804 | -0.18(-1.03%) |
Jun 17, 2021 | 17.76 | 17.76 | 17.22 | 17.47 | 132,677 | -0.31(-1.74%) |
Jun 16, 2021 | 17.58 | 17.84 | 17.38 | 17.78 | 106,934 | +0.21(+1.20%) |
Jun 15, 2021 | 17.52 | 17.62 | 17.32 | 17.57 | 79,173 | +0.07(+0.40%) |
Jun 14, 2021 | 17.69 | 17.74 | 17.43 | 17.50 | 77,096 | -0.14(-0.79%) |
Jun 11, 2021 | 17.32 | 17.66 | 17.24 | 17.64 | 116,789 | +0.44(+2.56%) |
Jun 10, 2021 | 17.50 | 17.69 | 17.19 | 17.20 | 106,031 | -0.20(-1.15%) |
Jun 09, 2021 | 17.50 | 17.66 | 17.22 | 17.40 | 97,330 | -0.20(-1.14%) |
Jun 08, 2021 | 17.38 | 17.91 | 17.22 | 17.60 | 113,283 | +0.24(+1.38%) |
Jun 07, 2021 | 17.60 | 17.84 | 17.32 | 17.36 | 92,775 | -0.28(-1.59%) |
Jun 04, 2021 | 17.60 | 17.75 | 17.55 | 17.64 | 105,132 | -0.01(-0.06%) |
Jun 03, 2021 | 17.49 | 17.75 | 17.08 | 17.65 | 127,689 | +0.17(+0.97%) |
Jun 02, 2021 | 17.76 | 17.78 | 17.41 | 17.48 | 143,882 | -0.29(-1.63%) |
Jun 01, 2021 | 17.59 | 17.91 | 17.07 | 17.77 | 173,827 | +0.34(+1.95%) |
May 28, 2021 | 17.31 | 17.52 | 16.85 | 17.43 | 157,101 | +0.12(+0.69%) |
May 27, 2021 | 18.36 | 18.88 | 17.20 | 17.31 | 227,380 | -2.21(-11.32%) |
May 26, 2021 | 19.07 | 19.52 | 19.01 | 19.52 | 85,199 | +0.56(+2.95%) |
May 25, 2021 | 19.75 | 19.88 | 18.87 | 18.96 | 131,051 | -0.69(-3.51%) |
May 24, 2021 | 19.55 | 19.79 | 19.24 | 19.65 | 81,106 | +0.18(+0.92%) |
May 21, 2021 | 19.38 | 19.57 | 19.18 | 19.47 | 67,173 | +0.38(+1.99%) |
May 20, 2021 | 18.72 | 19.11 | 18.54 | 19.09 | 116,416 | +0.25(+1.33%) |
May 19, 2021 | 19.05 | 19.05 | 18.59 | 18.84 | 62,530 | -0.58(-2.99%) |
May 18, 2021 | 19.76 | 19.93 | 19.38 | 19.42 | 104,853 | -0.28(-1.42%) |
May 17, 2021 | 19.53 | 19.72 | 19.19 | 19.70 | 78,936 | +0.24(+1.23%) |
May 14, 2021 | 19.55 | 19.77 | 19.34 | 19.46 | 80,714 | +0.17(+0.88%) |
May 13, 2021 | 18.56 | 19.46 | 18.56 | 19.29 | 170,978 | +0.81(+4.38%) |
May 12, 2021 | 18.77 | 19.15 | 18.27 | 18.48 | 114,805 | -0.40(-2.12%) |
May 11, 2021 | 18.48 | 19.09 | 18.32 | 18.88 | 93,730 | -0.10(-0.53%) |
May 10, 2021 | 19.83 | 19.83 | 18.97 | 18.98 | 118,764 | -0.88(-4.43%) |
May 07, 2021 | 19.50 | 19.94 | 19.50 | 19.86 | 41,671 | +0.25(+1.27%) |
May 06, 2021 | 19.69 | 19.70 | 19.37 | 19.61 | 101,617 | +0.02(+0.10%) |
May 05, 2021 | 19.55 | 19.65 | 19.28 | 19.59 | 63,622 | +0.14(+0.72%) |
May 04, 2021 | 19.49 | 19.67 | 19.18 | 19.45 | 70,421 | -0.15(-0.77%) |
May 03, 2021 | 19.36 | 19.73 | 19.17 | 19.60 | 88,693 | +0.50(+2.62%) |
Apr 30, 2021 | 19.09 | 19.46 | 19.01 | 19.10 | 156,400 | -0.35(-1.80%) |
Apr 29, 2021 | 19.16 | 19.54 | 19.10 | 19.45 | 148,065 | +0.55(+2.91%) |
Apr 28, 2021 | 18.48 | 19.03 | 18.30 | 18.90 | 88,523 | +0.43(+2.33%) |
Apr 27, 2021 | 18.58 | 19.00 | 18.10 | 18.47 | 188,864 | +0.06(+0.33%) |
Apr 26, 2021 | 18.31 | 18.93 | 18.06 | 18.41 | 276,840 | +0.17(+0.93%) |
Apr 23, 2021 | 18.07 | 18.58 | 17.87 | 18.24 | 289,300 | +0.23(+1.28%) |
Apr 22, 2021 | 19.80 | 20.19 | 18.00 | 18.01 | 328,620 | -1.58(-8.07%) |
Apr 21, 2021 | 19.02 | 19.63 | 19.00 | 19.59 | 81,352 | +0.53(+2.78%) |
Apr 20, 2021 | 19.50 | 19.50 | 18.85 | 19.06 | 69,024 | -0.47(-2.41%) |
Apr 19, 2021 | 19.67 | 19.83 | 19.33 | 19.53 | 58,097 | -0.18(-0.91%) |
Apr 16, 2021 | 20.20 | 20.20 | 19.63 | 19.71 | 50,000 | -0.28(-1.40%) |
Apr 15, 2021 | 19.95 | 20.09 | 19.31 | 19.99 | 59,472 | +0.05(+0.25%) |
Apr 14, 2021 | 19.60 | 20.06 | 19.30 | 19.94 | 70,909 | +0.50(+2.57%) |
Apr 13, 2021 | 19.51 | 19.56 | 19.07 | 19.44 | 64,697 | -0.29(-1.47%) |
Apr 12, 2021 | 19.46 | 19.76 | 19.29 | 19.73 | 55,280 | +0.33(+1.70%) |
Apr 09, 2021 | 19.37 | 19.60 | 19.19 | 19.40 | 66,000 | +0.10(+0.52%) |
Apr 08, 2021 | 18.82 | 19.69 | 18.61 | 19.30 | 137,673 | +0.35(+1.85%) |
Apr 07, 2021 | 19.30 | 19.40 | 18.86 | 18.95 | 96,472 | -0.35(-1.81%) |
Apr 06, 2021 | 19.29 | 19.90 | 19.20 | 19.30 | 143,290 | +0.02(+0.10%) |
Apr 05, 2021 | 19.69 | 19.69 | 19.20 | 19.28 | 86,585 | -0.06(-0.31%) |
Apr 01, 2021 | 19.52 | 19.52 | 18.91 | 19.34 | 87,900 | -0.15(-0.77%) |
Mar 31, 2021 | 18.97 | 19.74 | 18.97 | 19.49 | 180,547 | +0.45(+2.36%) |
Mar 30, 2021 | 18.70 | 19.31 | 18.69 | 19.04 | 105,708 | +0.32(+1.71%) |
Mar 29, 2021 | 19.26 | 19.66 | 18.72 | 18.72 | 94,501 | -0.90(-4.59%) |
Mar 26, 2021 | 19.64 | 19.74 | 19.22 | 19.62 | 86,700 | +0.48(+2.51%) |
Mar 25, 2021 | 18.38 | 19.42 | 18.01 | 19.14 | 119,861 | +0.44(+2.35%) |
Mar 24, 2021 | 19.02 | 19.73 | 18.66 | 18.70 | 115,555 | +0.10(+0.54%) |
Mar 23, 2021 | 18.92 | 19.27 | 18.52 | 18.60 | 125,985 | -0.80(-4.12%) |
Mar 22, 2021 | 19.98 | 20.37 | 19.14 | 19.40 | 77,872 | -0.68(-3.39%) |
Mar 19, 2021 | 19.80 | 20.13 | 19.34 | 20.08 | 368,600 | +0.26(+1.31%) |
Mar 18, 2021 | 20.71 | 20.73 | 19.67 | 19.82 | 101,568 | -0.98(-4.71%) |
Mar 17, 2021 | 19.80 | 20.89 | 19.80 | 20.80 | 162,060 | +1.23(+6.29%) |
Mar 16, 2021 | 20.32 | 20.32 | 19.50 | 19.57 | 107,773 | -0.92(-4.49%) |
Mar 15, 2021 | 21.03 | 21.12 | 20.08 | 20.49 | 118,783 | -0.68(-3.21%) |
Mar 12, 2021 | 21.10 | 21.43 | 20.95 | 21.17 | 90,700 | +0.14(+0.67%) |
Mar 11, 2021 | 21.05 | 21.29 | 20.52 | 21.03 | 151,598 | +0.18(+0.86%) |
Mar 10, 2021 | 20.66 | 20.86 | 20.17 | 20.85 | 331,595 | +0.27(+1.31%) |
Mar 09, 2021 | 22.01 | 22.01 | 20.53 | 20.58 | 143,844 | -1.24(-5.68%) |
Mar 08, 2021 | 21.68 | 22.05 | 21.32 | 21.82 | 178,639 | +0.37(+1.72%) |
Mar 05, 2021 | 20.77 | 21.58 | 20.02 | 21.45 | 224,400 | +1.20(+5.93%) |
Mar 04, 2021 | 20.73 | 20.81 | 19.55 | 20.25 | 168,149 | -0.44(-2.13%) |
Mar 03, 2021 | 20.23 | 20.97 | 20.08 | 20.69 | 109,462 | +0.46(+2.27%) |
Mar 02, 2021 | 21.15 | 21.29 | 20.23 | 20.23 | 218,647 | -0.85(-4.03%) |
Mar 01, 2021 | 20.90 | 21.21 | 20.55 | 21.08 | 212,531 | +0.65(+3.18%) |
Feb 26, 2021 | 21.94 | 21.94 | 20.43 | 20.43 | 339,700 | -1.68(-7.60%) |
Feb 25, 2021 | 22.25 | 22.61 | 21.47 | 22.11 | 217,973 | -0.05(-0.23%) |
Feb 24, 2021 | 20.44 | 22.18 | 20.44 | 22.16 | 322,563 | +1.75(+8.57%) |
Feb 23, 2021 | 19.87 | 20.94 | 19.50 | 20.41 | 330,704 | +0.34(+1.69%) |
Feb 22, 2021 | 17.95 | 20.38 | 17.93 | 20.07 | 296,065 | +2.22(+12.44%) |
Feb 19, 2021 | 17.60 | 17.86 | 17.43 | 17.85 | 142,000 | +0.35(+2.00%) |
Feb 18, 2021 | 17.38 | 17.80 | 17.32 | 17.50 | 241,899 | +0.09(+0.52%) |
Feb 17, 2021 | 16.87 | 17.49 | 16.86 | 17.41 | 154,795 | +0.38(+2.23%) |
Feb 16, 2021 | 16.39 | 17.15 | 16.39 | 17.03 | 117,758 | +0.75(+4.61%) |
Feb 12, 2021 | 16.06 | 16.49 | 15.78 | 16.28 | 82,300 | +0.04(+0.25%) |
Feb 11, 2021 | 16.56 | 16.75 | 15.90 | 16.24 | 134,858 | -0.31(-1.87%) |
Feb 10, 2021 | 17.03 | 17.08 | 16.49 | 16.55 | 172,814 | -0.39(-2.30%) |
Feb 09, 2021 | 16.65 | 16.96 | 16.57 | 16.94 | 159,174 | +0.38(+2.29%) |
Feb 08, 2021 | 16.02 | 16.64 | 16.00 | 16.56 | 170,132 | +0.47(+2.92%) |
Feb 05, 2021 | 16.74 | 16.99 | 15.96 | 16.09 | 131,200 | -0.17(-1.05%) |
Feb 04, 2021 | 16.29 | 16.50 | 15.68 | 16.26 | 213,532 | +0.46(+2.91%) |
Feb 03, 2021 | 15.26 | 15.93 | 15.11 | 15.80 | 121,906 | +0.43(+2.80%) |
Feb 02, 2021 | 14.93 | 15.70 | 14.81 | 15.37 | 107,055 | +0.38(+2.54%) |
Feb 01, 2021 | 14.77 | 15.19 | 14.56 | 14.99 | 220,492 | +0.40(+2.74%) |
Jan 29, 2021 | 15.16 | 15.21 | 14.56 | 14.59 | 106,200 | -0.62(-4.08%) |
Jan 28, 2021 | 15.35 | 15.56 | 14.86 | 15.21 | 84,835 | +0.11(+0.73%) |
Jan 27, 2021 | 15.09 | 15.50 | 14.87 | 15.10 | 176,304 | -0.39(-2.52%) |
Jan 26, 2021 | 16.21 | 16.21 | 15.45 | 15.49 | 116,346 | -0.56(-3.49%) |
Jan 25, 2021 | 16.43 | 16.44 | 15.83 | 16.05 | 79,410 | -0.39(-2.37%) |
Jan 22, 2021 | 16.20 | 16.50 | 15.80 | 16.44 | 149,700 | +0.02(+0.12%) |
Jan 21, 2021 | 16.84 | 16.84 | 16.18 | 16.42 | 110,486 | -0.42(-2.49%) |
Jan 20, 2021 | 16.90 | 16.95 | 16.52 | 16.84 | 70,058 | -0.05(-0.30%) |
Jan 19, 2021 | 17.49 | 17.62 | 16.82 | 16.89 | 101,604 | -0.33(-1.92%) |
Jan 15, 2021 | 17.00 | 17.26 | 16.65 | 17.22 | 98,000 | -0.15(-0.86%) |
Jan 14, 2021 | 17.47 | 17.58 | 17.13 | 17.37 | 105,083 | +0.01(+0.06%) |
Jan 13, 2021 | 17.79 | 17.79 | 17.03 | 17.36 | 115,563 | -0.51(-2.85%) |
Jan 12, 2021 | 17.66 | 17.89 | 17.60 | 17.87 | 118,946 | +0.31(+1.77%) |
Jan 11, 2021 | 17.58 | 17.75 | 17.46 | 17.56 | 140,397 | +0.02(+0.11%) |
Jan 08, 2021 | 18.39 | 18.39 | 17.10 | 17.54 | 230,600 | -0.27(-1.52%) |
Jan 07, 2021 | 17.11 | 18.79 | 16.78 | 17.81 | 621,417 | +0.83(+4.89%) |
Jan 06, 2021 | 16.32 | 17.34 | 16.32 | 16.98 | 134,264 | +0.95(+5.93%) |
Jan 05, 2021 | 15.62 | 16.32 | 15.55 | 16.03 | 109,071 | +0.49(+3.15%) |
Jan 04, 2021 | 15.88 | 15.92 | 15.04 | 15.54 | 126,591 | -0.09(-0.58%) |
Dec 31, 2020 | 15.63 | 15.63 | 15.63 | 61,689 | +0.04(+0.26%) | |
Dec 30, 2020 | 15.40 | 15.67 | 15.40 | 15.59 | 61,689 | +0.19(+1.23%) |
Dec 29, 2020 | 15.63 | 15.63 | 15.21 | 15.40 | 84,204 | -0.16(-1.03%) |
Dec 28, 2020 | 15.83 | 15.99 | 15.55 | 15.56 | 78,310 | -0.04(-0.26%) |
Dec 24, 2020 | 15.68 | 15.74 | 15.21 | 15.60 | 51,300 | +0.06(+0.39%) |
Dec 23, 2020 | 15.25 | 15.59 | 15.04 | 15.54 | 61,744 | +0.36(+2.37%) |
Dec 22, 2020 | 15.34 | 15.34 | 15.00 | 15.18 | 96,898 | -0.14(-0.91%) |
Dec 21, 2020 | 15.30 | 15.48 | 14.96 | 15.32 | 98,053 | -0.24(-1.54%) |
Dec 18, 2020 | 16.09 | 16.42 | 15.51 | 15.56 | 375,700 | -0.51(-3.17%) |
Dec 17, 2020 | 16.15 | 16.21 | 15.80 | 16.07 | 109,100 | +0.01(+0.06%) |
Dec 16, 2020 | 16.51 | 16.51 | 15.93 | 16.06 | 117,217 | -0.52(-3.14%) |
Dec 15, 2020 | 16.73 | 16.77 | 16.12 | 16.58 | 109,993 | -0.04(-0.24%) |
Dec 14, 2020 | 16.83 | 17.03 | 16.43 | 16.62 | 220,424 | -0.02(-0.12%) |
Dec 11, 2020 | 16.68 | 16.74 | 16.34 | 16.64 | 224,000 | -0.12(-0.72%) |
Dec 10, 2020 | 15.81 | 16.80 | 15.73 | 16.76 | 147,226 | +0.82(+5.14%) |
Dec 09, 2020 | 15.94 | 16.04 | 15.74 | 15.94 | 108,661 | +0.15(+0.95%) |
Dec 08, 2020 | 15.57 | 16.06 | 15.45 | 15.79 | 245,040 | +0.15(+0.96%) |
Dec 07, 2020 | 15.73 | 15.96 | 15.36 | 15.64 | 371,905 | -0.11(-0.70%) |
Dec 04, 2020 | 15.22 | 15.95 | 15.19 | 15.75 | 222,800 | +0.57(+3.75%) |
Dec 03, 2020 | 14.82 | 15.22 | 14.54 | 15.18 | 176,572 | +0.38(+2.57%) |
Dec 02, 2020 | 14.29 | 14.84 | 14.16 | 14.80 | 141,054 | +0.41(+2.85%) |
Dec 01, 2020 | 14.36 | 14.66 | 14.10 | 14.39 | 107,336 | +0.25(+1.77%) |
Nov 30, 2020 | 14.38 | 14.54 | 14.09 | 14.14 | 202,707 | -0.40(-2.75%) |
Nov 27, 2020 | 14.66 | 14.66 | 14.32 | 14.54 | 74,000 | -0.17(-1.16%) |
Nov 25, 2020 | 14.58 | 14.86 | 14.06 | 14.71 | 146,100 | -0.15(-1.01%) |
Nov 24, 2020 | 14.53 | 14.96 | 14.30 | 14.86 | 229,858 | +0.62(+4.35%) |
Nov 23, 2020 | 13.89 | 14.25 | 13.56 | 14.24 | 221,039 | +0.55(+4.02%) |
Nov 20, 2020 | 13.12 | 13.74 | 13.05 | 13.69 | 223,900 | +0.47(+3.56%) |
Nov 19, 2020 | 13.58 | 13.58 | 12.74 | 13.22 | 129,660 | -0.38(-2.79%) |
Nov 18, 2020 | 13.90 | 13.94 | 13.52 | 13.60 | 164,784 | -0.14(-1.02%) |
Nov 17, 2020 | 13.53 | 13.76 | 13.24 | 13.74 | 287,167 | +0.05(+0.37%) |
Nov 16, 2020 | 13.16 | 13.71 | 13.13 | 13.69 | 210,589 | +1.13(+9.00%) |
Nov 13, 2020 | 11.90 | 12.61 | 11.78 | 12.56 | 268,100 | +0.80(+6.80%) |
Nov 12, 2020 | 11.90 | 12.04 | 11.63 | 11.76 | 228,159 | -0.35(-2.89%) |
Nov 11, 2020 | 12.74 | 13.04 | 11.96 | 12.11 | 102,122 | -0.59(-4.65%) |
Nov 10, 2020 | 13.06 | 13.50 | 12.62 | 12.70 | 250,531 | -0.14(-1.09%) |
Nov 09, 2020 | 11.35 | 13.13 | 11.35 | 12.84 | 173,156 | +2.13(+19.89%) |
Nov 06, 2020 | 10.84 | 11.05 | 10.68 | 10.71 | 154,000 | -0.12(-1.11%) |
Nov 05, 2020 | 10.03 | 11.10 | 10.00 | 10.83 | 132,000 | +0.70(+6.91%) |
Nov 04, 2020 | 10.49 | 10.50 | 10.01 | 10.13 | 95,883 | -0.50(-4.70%) |
Nov 03, 2020 | 10.83 | 11.02 | 10.54 | 10.63 | 110,562 | +0.03(+0.28%) |
Nov 02, 2020 | 10.25 | 10.60 | 10.25 | 10.60 | 131,519 | +0.51(+5.05%) |
Oct 30, 2020 | 9.980 | 10.32 | 9.980 | 10.09 | 164,700 | +0.08(+0.80%) |
Oct 29, 2020 | 10.25 | 10.34 | 9.990 | 10.01 | 175,179 | -0.33(-3.19%) |
Oct 28, 2020 | 10.64 | 11.01 | 10.32 | 10.34 | 192,734 | -0.58(-5.31%) |
Oct 27, 2020 | 11.36 | 11.36 | 10.80 | 10.92 | 107,252 | -0.50(-4.38%) |
Oct 26, 2020 | 11.50 | 11.54 | 11.21 | 11.42 | 99,541 | -0.29(-2.48%) |
Oct 23, 2020 | 11.54 | 11.82 | 11.45 | 11.71 | 138,800 | +0.20(+1.74%) |
Oct 22, 2020 | 11.70 | 11.77 | 11.37 | 11.51 | 136,194 | -0.11(-0.95%) |
Oct 21, 2020 | 11.88 | 11.88 | 11.58 | 11.62 | 77,449 | -0.27(-2.27%) |
Oct 20, 2020 | 11.85 | 11.99 | 11.72 | 11.89 | 113,082 | +0.10(+0.85%) |
Oct 19, 2020 | 11.87 | 12.12 | 11.76 | 11.79 | 113,958 | -0.08(-0.67%) |
Oct 16, 2020 | 11.88 | 12.11 | 11.71 | 11.87 | 114,600 | -0.07(-0.59%) |
Oct 15, 2020 | 11.66 | 11.96 | 11.40 | 11.94 | 154,801 | +0.05(+0.42%) |
Oct 14, 2020 | 11.77 | 12.03 | 11.62 | 11.89 | 151,674 | +0.11(+0.93%) |
Oct 13, 2020 | 11.83 | 12.06 | 11.71 | 11.78 | 204,174 | -0.23(-1.92%) |
Oct 12, 2020 | 11.93 | 12.20 | 11.86 | 12.01 | 182,763 | +0.06(+0.50%) |
Oct 09, 2020 | 12.05 | 12.30 | 11.82 | 11.95 | 267,300 | -0.01(-0.08%) |
Oct 08, 2020 | 11.89 | 12.21 | 11.82 | 11.96 | 151,303 | +0.18(+1.53%) |
Oct 07, 2020 | 11.67 | 12.04 | 11.66 | 11.78 | 268,352 | +0.19(+1.64%) |
Oct 06, 2020 | 11.86 | 12.09 | 11.55 | 11.59 | 237,665 | -0.08(-0.69%) |
Oct 05, 2020 | 11.62 | 11.90 | 11.59 | 11.67 | 180,987 | +0.17(+1.48%) |
Oct 02, 2020 | 11.19 | 11.64 | 11.04 | 11.50 | 113,300 | +0.08(+0.70%) |