Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.00 | 15.25 | 14.65 | 14.81 | 37,263 | -0.13(-0.87%) |
Oct 28, 2021 | 14.50 | 15.50 | 14.50 | 14.94 | 42,474 | +0.22(+1.49%) |
Oct 27, 2021 | 15.14 | 15.47 | 14.69 | 14.72 | 52,921 | -0.62(-4.06%) |
Oct 26, 2021 | 15.00 | 15.62 | 15.35 | 95,341 | +0.62(+4.23%) | |
Oct 25, 2021 | 14.73 | 15.19 | 14.50 | 14.72 | 66,912 | +0.05(+0.34%) |
Oct 22, 2021 | 15.00 | 14.19 | 14.67 | 84,183 | -0.54(-3.55%) | |
Oct 21, 2021 | 15.26 | 15.50 | 15.00 | 15.21 | 41,106 | -0.18(-1.17%) |
Oct 20, 2021 | 15.48 | 15.50 | 15.25 | 15.39 | 25,005 | -0.07(-0.48%) |
Oct 19, 2021 | 15.22 | 15.50 | 14.75 | 15.47 | 42,386 | +0.34(+2.25%) |
Oct 18, 2021 | 15.31 | 15.31 | 14.93 | 15.13 | 47,371 | +0.02(+0.13%) |
Oct 15, 2021 | 15.50 | 15.50 | 15.08 | 15.11 | 49,898 | -0.40(-2.58%) |
Oct 14, 2021 | 15.50 | 15.75 | 15.27 | 15.51 | 27,819 | -0.04(-0.27%) |
Oct 13, 2021 | 15.25 | 15.73 | 15.09 | 15.55 | 43,792 | +0.30(+1.97%) |
Oct 12, 2021 | 15.50 | 15.74 | 14.78 | 15.25 | 38,101 | -0.03(-0.16%) |
Oct 11, 2021 | 15.25 | 16.00 | 15.15 | 15.28 | 42,529 | +0.12(+0.83%) |
Oct 08, 2021 | 15.11 | 15.87 | 14.75 | 15.15 | 73,260 | -0.13(-0.83%) |
Oct 07, 2021 | 15.50 | 15.62 | 15.00 | 15.28 | 89,628 | -0.06(-0.37%) |
Oct 06, 2021 | 17.00 | 17.00 | 14.42 | 15.34 | 197,600 | -1.31(-7.90%) |
Oct 05, 2021 | 18.25 | 18.67 | 16.25 | 16.65 | 229,978 | -2.35(-12.37%) |
Oct 04, 2021 | 18.25 | 20.00 | 17.75 | 19.00 | 200,520 | -0.25(-1.30%) |
Oct 01, 2021 | 21.00 | 24.38 | 18.82 | 19.25 | 1,299,329 | +0.50(+2.67%) |
Sep 30, 2021 | 15.00 | 20.00 | 14.75 | 18.75 | 616,073 | +3.82(+25.63%) |
Sep 29, 2021 | 15.93 | 15.99 | 14.82 | 14.93 | 50,990 | -0.96(-6.06%) |
Sep 28, 2021 | 15.75 | 16.00 | 15.31 | 15.89 | 37,450 | +0.08(+0.51%) |
Sep 27, 2021 | 15.15 | 16.09 | 15.15 | 15.81 | 25,694 | +0.74(+4.93%) |
Sep 24, 2021 | 15.75 | 15.95 | 15.04 | 15.06 | 20,121 | -0.58(-3.68%) |
Sep 23, 2021 | 15.25 | 15.64 | 15.12 | 15.64 | 20,852 | +0.36(+2.37%) |
Sep 22, 2021 | 15.00 | 15.64 | 14.88 | 15.28 | 22,973 | -0.02(-0.15%) |
Sep 21, 2021 | 15.00 | 15.40 | 14.81 | 15.30 | 28,848 | +0.50(+3.38%) |
Sep 20, 2021 | 15.00 | 15.50 | 14.77 | 14.80 | 35,713 | -0.81(-5.19%) |
Sep 17, 2021 | 15.00 | 15.65 | 14.80 | 15.61 | 31,162 | +0.25(+1.64%) |
Sep 16, 2021 | 15.50 | 15.80 | 14.53 | 15.36 | 115,655 | -0.11(-0.73%) |
Sep 15, 2021 | 15.78 | 15.99 | 15.01 | 15.47 | 49,726 | -0.50(-3.12%) |
Sep 14, 2021 | 16.83 | 16.93 | 15.75 | 15.97 | 51,274 | -0.96(-5.66%) |
Sep 13, 2021 | 16.75 | 17.24 | 16.07 | 16.93 | 75,569 | -0.82(-4.65%) |
Sep 10, 2021 | 17.89 | 18.55 | 17.62 | 17.75 | 57,949 | -0.14(-0.77%) |
Sep 09, 2021 | 17.50 | 18.75 | 17.30 | 17.89 | 30,072 | +0.56(+3.22%) |
Sep 08, 2021 | 17.50 | 17.73 | 17.25 | 17.33 | 19,723 | -0.37(-2.09%) |
Sep 07, 2021 | 17.89 | 18.20 | 17.50 | 17.70 | 24,249 | -0.50(-2.75%) |
Sep 03, 2021 | 18.49 | 18.49 | 18.13 | 18.20 | 15,649 | -0.35(-1.87%) |
Sep 02, 2021 | 18.50 | 18.55 | 18.12 | 18.55 | 24,236 | +0.30(+1.66%) |
Sep 01, 2021 | 17.88 | 18.46 | 17.88 | 18.25 | 19,578 | +0.25(+1.36%) |
Aug 31, 2021 | 17.25 | 18.00 | 17.25 | 18.00 | 38,624 | +0.60(+3.45%) |
Aug 30, 2021 | 18.00 | 18.25 | 17.30 | 17.40 | 42,072 | -0.60(-3.31%) |
Aug 27, 2021 | 18.37 | 18.69 | 17.60 | 18.00 | 35,179 | -0.36(-1.93%) |
Aug 26, 2021 | 19.25 | 19.55 | 18.00 | 18.35 | 58,163 | -0.40(-2.13%) |
Aug 25, 2021 | 17.25 | 19.50 | 17.00 | 18.75 | 123,850 | +1.57(+9.17%) |
Aug 24, 2021 | 16.50 | 17.48 | 16.25 | 17.18 | 44,842 | +1.12(+6.98%) |
Aug 23, 2021 | 16.00 | 16.44 | 15.81 | 16.05 | 30,452 | +0.48(+3.08%) |
Aug 20, 2021 | 15.29 | 16.04 | 15.25 | 15.57 | 33,838 | +0.39(+2.55%) |
Aug 19, 2021 | 16.29 | 16.48 | 15.35 | 15.19 | 61,703 | -1.32(-7.98%) |
Aug 18, 2021 | 15.50 | 17.41 | 15.46 | 16.50 | 43,511 | +0.59(+3.72%) |
Aug 17, 2021 | 16.04 | 16.50 | 15.62 | 15.91 | 39,213 | -0.13(-0.79%) |
Aug 16, 2021 | 17.19 | 17.25 | 16.04 | 16.04 | 52,001 | -1.11(-6.45%) |
Aug 13, 2021 | 17.43 | 17.62 | 17.13 | 17.14 | 19,384 | -0.36(-2.03%) |
Aug 12, 2021 | 17.75 | 17.89 | 17.12 | 17.50 | 32,704 | -0.38(-2.10%) |
Aug 11, 2021 | 17.75 | 18.21 | 17.54 | 17.88 | 29,454 | +0.07(+0.38%) |
Aug 10, 2021 | 18.50 | 18.50 | 17.75 | 17.81 | 29,192 | -0.44(-2.42%) |
Aug 09, 2021 | 18.06 | 18.50 | 18.00 | 18.25 | 33,481 | +0.13(+0.70%) |
Aug 06, 2021 | 18.41 | 18.50 | 18.00 | 18.12 | 20,367 | -0.33(-1.78%) |
Aug 05, 2021 | 17.62 | 18.50 | 17.38 | 18.45 | 50,717 | +0.95(+5.41%) |
Aug 04, 2021 | 17.55 | 17.85 | 17.50 | 17.50 | 45,462 | -0.33(-1.86%) |
Aug 03, 2021 | 18.11 | 18.39 | 17.73 | 17.84 | 33,002 | -0.28(-1.55%) |
Aug 02, 2021 | 18.50 | 18.50 | 17.75 | 18.11 | 31,610 | -0.14(-0.74%) |
Jul 30, 2021 | 18.50 | 18.64 | 18.00 | 18.25 | 28,399 | +0.11(+0.63%) |
Jul 29, 2021 | 19.25 | 19.69 | 17.50 | 18.14 | 73,375 | -1.23(-6.38%) |
Jul 28, 2021 | 18.81 | 19.57 | 18.81 | 19.37 | 51,815 | +0.44(+2.34%) |
Jul 27, 2021 | 18.00 | 19.69 | 17.52 | 18.93 | 138,472 | +1.30(+7.39%) |
Jul 26, 2021 | 17.75 | 17.97 | 17.28 | 17.62 | 25,959 | -0.12(-0.70%) |
Jul 23, 2021 | 18.07 | 18.35 | 17.50 | 17.75 | 36,872 | -0.60(-3.28%) |
Jul 22, 2021 | 18.82 | 18.95 | 18.27 | 18.35 | 20,582 | -0.59(-3.13%) |
Jul 21, 2021 | 18.47 | 19.00 | 18.03 | 18.95 | 34,090 | +0.95(+5.29%) |
Jul 20, 2021 | 17.50 | 18.59 | 17.46 | 17.99 | 35,746 | +0.25(+1.44%) |
Jul 19, 2021 | 17.75 | 17.75 | 16.50 | 17.74 | 58,044 | -0.14(-0.81%) |
Jul 16, 2021 | 18.25 | 18.92 | 17.79 | 17.88 | 43,053 | -0.54(-2.92%) |
Jul 15, 2021 | 18.25 | 19.15 | 18.00 | 18.42 | 59,616 | -0.58(-3.05%) |
Jul 14, 2021 | 20.25 | 20.27 | 18.72 | 19.00 | 92,638 | -1.45(-7.10%) |
Jul 13, 2021 | 20.75 | 21.00 | 20.04 | 20.45 | 47,601 | -0.44(-2.12%) |
Jul 12, 2021 | 20.85 | 21.25 | 20.03 | 20.89 | 36,785 | -0.36(-1.68%) |
Jul 09, 2021 | 20.50 | 21.54 | 20.50 | 21.25 | 31,580 | +0.53(+2.55%) |
Jul 08, 2021 | 20.50 | 20.88 | 20.00 | 20.73 | 60,801 | -0.47(-2.24%) |
Jul 07, 2021 | 22.25 | 22.29 | 20.85 | 21.20 | 53,258 | -0.80(-3.64%) |
Jul 06, 2021 | 21.50 | 23.62 | 21.28 | 22.00 | 61,140 | +0.45(+2.11%) |
Jul 02, 2021 | 22.00 | 22.00 | 21.36 | 21.55 | 47,582 | -0.35(-1.61%) |
Jul 01, 2021 | 22.09 | 22.50 | 21.75 | 21.90 | 43,903 | -0.02(-0.11%) |
Jun 30, 2021 | 21.75 | 22.43 | 21.53 | 21.92 | 52,643 | +0.13(+0.58%) |
Jun 29, 2021 | 22.25 | 22.24 | 21.50 | 21.80 | 59,958 | -0.39(-1.75%) |
Jun 28, 2021 | 22.50 | 22.75 | 21.75 | 22.18 | 45,344 | -0.36(-1.58%) |
Jun 25, 2021 | 22.75 | 22.88 | 22.14 | 22.54 | 33,926 | -0.06(-0.28%) |
Jun 24, 2021 | 22.75 | 23.59 | 22.45 | 22.60 | 51,186 | -0.15(-0.67%) |
Jun 23, 2021 | 22.00 | 22.89 | 21.90 | 22.75 | 78,366 | +0.88(+4.01%) |
Jun 22, 2021 | 22.02 | 22.20 | 21.53 | 21.88 | 45,544 | -0.26(-1.17%) |
Jun 21, 2021 | 22.25 | 22.48 | 21.52 | 22.14 | 69,952 | -0.03(-0.14%) |
Jun 18, 2021 | 22.22 | 22.59 | 21.97 | 22.16 | 68,283 | -0.46(-2.02%) |
Jun 17, 2021 | 23.25 | 24.25 | 22.25 | 22.62 | 161,533 | -0.96(-4.09%) |
Jun 16, 2021 | 23.75 | 24.50 | 23.50 | 23.59 | 56,819 | -0.51(-2.12%) |
Jun 15, 2021 | 25.50 | 25.50 | 23.50 | 24.10 | 103,382 | -1.40(-5.50%) |
Jun 14, 2021 | 26.25 | 26.75 | 25.25 | 25.50 | 73,923 | -0.75(-2.86%) |
Jun 11, 2021 | 25.75 | 27.25 | 25.00 | 26.25 | 144,786 | +0.75(+2.94%) |
Jun 10, 2021 | 26.50 | 27.00 | 25.00 | 25.50 | 189,046 | -2.50(-8.93%) |
Jun 09, 2021 | 23.25 | 28.75 | 22.75 | 28.00 | 627,609 | +5.13(+22.44%) |
Jun 08, 2021 | 23.00 | 23.62 | 22.16 | 22.87 | 93,925 | +0.20(+0.87%) |
Jun 07, 2021 | 21.88 | 22.80 | 21.75 | 22.67 | 72,367 | +0.81(+3.69%) |
Jun 04, 2021 | 22.75 | 22.75 | 21.77 | 21.86 | 51,193 | -0.18(-0.84%) |
Jun 03, 2021 | 23.00 | 23.00 | 21.88 | 22.05 | 83,201 | -0.83(-3.62%) |
Jun 02, 2021 | 23.46 | 24.25 | 22.75 | 22.88 | 64,785 | -0.62(-2.66%) |
Jun 01, 2021 | 22.50 | 24.36 | 22.29 | 23.50 | 83,631 | +1.40(+6.32%) |
May 28, 2021 | 21.25 | 22.32 | 20.75 | 22.10 | 75,803 | +0.59(+2.77%) |
May 27, 2021 | 21.25 | 21.62 | 21.25 | 21.51 | 39,928 | +0.29(+1.37%) |
May 26, 2021 | 20.79 | 21.60 | 20.79 | 21.22 | 45,298 | +0.29(+1.37%) |
May 25, 2021 | 21.51 | 22.08 | 20.88 | 20.93 | 69,272 | -0.74(-3.40%) |
May 24, 2021 | 22.25 | 22.27 | 21.30 | 21.67 | 70,509 | -0.75(-3.32%) |
May 21, 2021 | 22.00 | 22.61 | 21.90 | 22.41 | 42,457 | +0.43(+1.94%) |
May 20, 2021 | 21.50 | 22.25 | 21.50 | 21.98 | 50,561 | +0.29(+1.33%) |
May 19, 2021 | 21.95 | 22.00 | 21.28 | 21.70 | 51,236 | -0.66(-2.95%) |
May 18, 2021 | 21.75 | 22.48 | 21.25 | 22.36 | 90,710 | +1.11(+5.21%) |
May 17, 2021 | 21.84 | 22.22 | 21.03 | 21.25 | 61,060 | -0.53(-2.42%) |
May 14, 2021 | 21.25 | 22.45 | 20.82 | 21.78 | 76,307 | +0.99(+4.75%) |
May 13, 2021 | 22.50 | 23.18 | 20.56 | 20.79 | 104,977 | -1.32(-5.96%) |
May 12, 2021 | 22.00 | 22.62 | 21.83 | 22.11 | 58,280 | -0.49(-2.16%) |
May 11, 2021 | 22.25 | 23.17 | 22.00 | 22.59 | 66,197 | -0.37(-1.60%) |
May 10, 2021 | 23.67 | 23.91 | 22.88 | 22.96 | 53,368 | -0.95(-3.98%) |
May 07, 2021 | 23.75 | 24.49 | 23.27 | 23.91 | 53,605 | +0.18(+0.77%) |
May 06, 2021 | 23.77 | 23.77 | 22.53 | 23.73 | 89,498 | -0.21(-0.90%) |
May 05, 2021 | 25.75 | 26.00 | 23.50 | 23.95 | 154,354 | -2.05(-7.89%) |
May 04, 2021 | 27.00 | 27.25 | 25.00 | 26.00 | 150,986 | -1.50(-5.45%) |
May 03, 2021 | 26.25 | 28.75 | 25.75 | 27.50 | 137,305 | +1.00(+3.77%) |
Apr 30, 2021 | 26.75 | 27.25 | 26.00 | 26.50 | 105,476 | -1.00(-3.64%) |
Apr 29, 2021 | 29.00 | 29.00 | 26.25 | 27.50 | 162,182 | -0.75(-2.65%) |
Apr 28, 2021 | 26.25 | 28.75 | 25.50 | 28.25 | 140,859 | +2.25(+8.65%) |
Apr 27, 2021 | 27.75 | 28.00 | 25.50 | 26.00 | 176,144 | -2.50(-8.77%) |
Apr 26, 2021 | 25.75 | 29.25 | 25.50 | 28.50 | 504,810 | +5.12(+21.89%) |
Apr 23, 2021 | 23.25 | 24.00 | 23.00 | 23.38 | 70,636 | +0.10(+0.43%) |
Apr 22, 2021 | 23.75 | 24.50 | 22.57 | 23.28 | 62,697 | -0.38(-1.60%) |
Apr 21, 2021 | 21.00 | 23.99 | 20.75 | 23.66 | 106,960 | +2.36(+11.08%) |
Apr 20, 2021 | 22.94 | 23.25 | 21.03 | 21.30 | 89,005 | -1.45(-6.37%) |
Apr 19, 2021 | 21.00 | 23.25 | 20.75 | 22.75 | 79,341 | +0.75(+3.41%) |
Apr 16, 2021 | 22.00 | 22.38 | 20.50 | 22.00 | 130,324 | -0.75(-3.30%) |
Apr 15, 2021 | 24.25 | 24.75 | 22.50 | 22.75 | 119,776 | -1.75(-7.14%) |
Apr 14, 2021 | 24.50 | 25.75 | 23.75 | 24.50 | 112,267 | +0.50(+2.08%) |
Apr 13, 2021 | 23.75 | 24.75 | 23.00 | 24.00 | 117,198 | +0.50(+2.13%) |
Apr 12, 2021 | 27.25 | 27.50 | 23.25 | 23.50 | 290,458 | -4.00(-14.55%) |
Apr 09, 2021 | 27.25 | 27.75 | 26.75 | 27.50 | 72,740 | +0.25(+0.92%) |
Apr 08, 2021 | 26.75 | 27.75 | 26.75 | 27.25 | 104,166 | -0.75(-2.68%) |
Apr 07, 2021 | 27.50 | 28.50 | 26.75 | 28.00 | 135,731 | +0.25(+0.90%) |
Apr 06, 2021 | 27.75 | 28.75 | 26.50 | 27.75 | 122,747 | +0.00(+0.00%) |
Apr 05, 2021 | 28.25 | 29.00 | 27.75 | 27.75 | 145,131 | -0.25(-0.89%) |
Apr 01, 2021 | 29.25 | 29.25 | 27.75 | 28.00 | 125,032 | -0.50(-1.75%) |
Mar 31, 2021 | 28.25 | 29.25 | 27.50 | 28.50 | 109,083 | +0.25(+0.88%) |
Mar 30, 2021 | 27.50 | 28.50 | 26.25 | 28.25 | 173,899 | +0.50(+1.80%) |
Mar 29, 2021 | 30.00 | 31.25 | 27.50 | 27.75 | 274,197 | -3.00(-9.76%) |
Mar 26, 2021 | 28.75 | 35.50 | 28.25 | 30.75 | 1,339,936 | +1.50(+5.13%) |
Mar 25, 2021 | 27.75 | 30.00 | 26.75 | 29.25 | 205,473 | +1.75(+6.36%) |
Mar 24, 2021 | 29.75 | 31.50 | 26.75 | 27.50 | 247,120 | -2.00(-6.78%) |
Mar 23, 2021 | 32.00 | 32.50 | 29.25 | 29.50 | 222,149 | -2.50(-7.81%) |
Mar 22, 2021 | 33.50 | 34.00 | 31.50 | 32.00 | 202,395 | -1.25(-3.76%) |
Mar 19, 2021 | 31.50 | 34.50 | 30.00 | 33.25 | 260,700 | +2.00(+6.40%) |
Mar 18, 2021 | 33.00 | 35.00 | 31.00 | 31.25 | 288,859 | -2.50(-7.41%) |
Mar 17, 2021 | 32.25 | 35.00 | 31.50 | 33.75 | 325,864 | -0.75(-2.17%) |
Mar 16, 2021 | 38.00 | 39.50 | 32.75 | 34.50 | 943,175 | -3.25(-8.61%) |
Mar 15, 2021 | 34.00 | 43.50 | 32.50 | 37.75 | 4,366,751 | +8.25(+27.97%) |
Mar 12, 2021 | 28.50 | 31.00 | 28.00 | 29.50 | 311,368 | -1.50(-4.84%) |
Mar 11, 2021 | 27.50 | 32.25 | 26.00 | 31.00 | 953,816 | +5.75(+22.77%) |
Mar 10, 2021 | 27.25 | 27.50 | 25.00 | 25.25 | 278,140 | -1.00(-3.81%) |
Mar 09, 2021 | 28.75 | 29.00 | 26.00 | 26.25 | 354,637 | -0.25(-0.94%) |
Mar 08, 2021 | 24.00 | 29.00 | 23.50 | 26.50 | 487,621 | +3.50(+15.22%) |
Mar 05, 2021 | 23.75 | 24.00 | 19.43 | 23.00 | 369,968 | -0.50(-2.13%) |
Mar 04, 2021 | 25.25 | 26.75 | 22.57 | 23.50 | 350,651 | -2.50(-9.62%) |
Mar 03, 2021 | 27.75 | 27.75 | 25.50 | 26.00 | 258,016 | -1.75(-6.31%) |
Mar 02, 2021 | 29.00 | 29.50 | 27.75 | 27.75 | 191,809 | -1.00(-3.48%) |
Mar 01, 2021 | 30.25 | 31.25 | 28.25 | 28.75 | 339,809 | -0.50(-1.71%) |
Feb 26, 2021 | 27.50 | 31.00 | 26.50 | 29.25 | 363,292 | +1.25(+4.46%) |
Feb 25, 2021 | 30.25 | 30.50 | 27.00 | 28.00 | 385,659 | -2.00(-6.67%) |
Feb 24, 2021 | 30.50 | 32.25 | 29.75 | 30.00 | 332,222 | +0.75(+2.56%) |
Feb 23, 2021 | 28.75 | 31.75 | 26.25 | 29.25 | 611,765 | -4.50(-13.33%) |
Feb 22, 2021 | 35.75 | 36.75 | 33.75 | 33.75 | 406,410 | -3.25(-8.78%) |
Feb 19, 2021 | 36.25 | 38.75 | 35.00 | 37.00 | 548,420 | +2.00(+5.71%) |
Feb 18, 2021 | 38.00 | 38.25 | 34.00 | 35.00 | 648,846 | -3.75(-9.68%) |
Feb 17, 2021 | 38.75 | 39.00 | 37.00 | 38.75 | 1,514,080 | -6.50(-14.36%) |
Feb 16, 2021 | 48.25 | 50.00 | 45.00 | 45.25 | 435,345 | -2.25(-4.74%) |
Feb 12, 2021 | 46.25 | 47.50 | 43.75 | 47.50 | 398,364 | -0.25(-0.52%) |
Feb 11, 2021 | 49.00 | 52.00 | 45.25 | 47.75 | 694,440 | +0.00(+0.00%) |
Feb 10, 2021 | 56.25 | 56.75 | 42.00 | 47.75 | 1,622,849 | -7.25(-13.18%) |
Feb 09, 2021 | 68.25 | 71.25 | 49.50 | 55.00 | 3,127,380 | -28.50(-34.13%) |
Feb 08, 2021 | 29.50 | 90.50 | 29.50 | 83.50 | 8,686,370 | +55.75(+200.90%) |
Feb 05, 2021 | 27.25 | 29.50 | 25.75 | 27.75 | 686,672 | +0.75(+2.78%) |
Feb 04, 2021 | 23.75 | 27.50 | 23.75 | 27.00 | 835,681 | +3.25(+13.68%) |
Feb 03, 2021 | 23.91 | 25.50 | 23.25 | 23.75 | 782,407 | -1.25(-5.00%) |
Feb 02, 2021 | 24.75 | 29.75 | 22.25 | 25.00 | 5,992,734 | +7.50(+42.86%) |
Feb 01, 2021 | 17.20 | 18.00 | 16.46 | 17.50 | 300,879 | +0.34(+2.01%) |
Jan 29, 2021 | 17.52 | 18.14 | 16.60 | 17.16 | 378,900 | -1.05(-5.75%) |
Jan 28, 2021 | 20.19 | 20.50 | 16.50 | 18.20 | 919,658 | -0.55(-2.92%) |
Jan 27, 2021 | 20.75 | 21.25 | 17.00 | 18.75 | 1,475,726 | +1.75(+10.29%) |
Jan 26, 2021 | 17.00 | 17.25 | 16.25 | 17.00 | 541,367 | +0.40(+2.39%) |
Jan 25, 2021 | 18.00 | 18.24 | 16.00 | 16.60 | 420,144 | -1.09(-6.16%) |
Jan 22, 2021 | 18.38 | 18.91 | 17.25 | 17.69 | 461,560 | -1.56(-8.09%) |
Jan 21, 2021 | 18.50 | 20.25 | 17.75 | 19.25 | 458,334 | +1.25(+6.94%) |
Jan 20, 2021 | 18.25 | 20.50 | 17.50 | 18.00 | 599,836 | +0.65(+3.75%) |
Jan 19, 2021 | 17.34 | 18.50 | 16.75 | 17.35 | 559,929 | +1.35(+8.44%) |
Jan 15, 2021 | 17.00 | 17.32 | 15.27 | 16.00 | 236,220 | -1.00(-5.88%) |
Jan 14, 2021 | 16.50 | 18.00 | 16.25 | 17.00 | 334,707 | -0.25(-1.45%) |
Jan 13, 2021 | 17.50 | 18.48 | 15.55 | 17.25 | 496,640 | +0.50(+2.99%) |
Jan 12, 2021 | 16.25 | 17.00 | 15.00 | 16.75 | 388,617 | +0.38(+2.32%) |
Jan 11, 2021 | 14.25 | 18.50 | 13.89 | 16.37 | 912,658 | +2.87(+21.26%) |
Jan 08, 2021 | 13.75 | 13.88 | 12.75 | 13.50 | 171,884 | -0.19(-1.37%) |
Jan 07, 2021 | 14.25 | 14.37 | 13.15 | 13.69 | 210,389 | -0.31(-2.23%) |
Jan 06, 2021 | 12.50 | 15.75 | 12.25 | 14.00 | 737,752 | +1.08(+8.36%) |
Jan 05, 2021 | 12.87 | 13.35 | 12.03 | 12.92 | 287,835 | +0.05(+0.37%) |
Jan 04, 2021 | 10.50 | 13.12 | 10.50 | 12.87 | 489,753 | +2.24(+21.01%) |
Dec 31, 2020 | 10.64 | 10.64 | 10.64 | 91,099 | -0.05(-0.49%) | |
Dec 30, 2020 | 10.25 | 10.75 | 10.00 | 10.69 | 91,099 | +0.63(+6.29%) |
Dec 29, 2020 | 10.75 | 10.75 | 9.750 | 10.06 | 101,752 | -0.69(-6.44%) |
Dec 28, 2020 | 10.75 | 11.25 | 10.25 | 10.75 | 143,487 | +0.62(+6.17%) |
Dec 24, 2020 | 10.86 | 10.97 | 9.750 | 10.12 | 163,100 | -0.19(-1.84%) |
Dec 23, 2020 | 9.750 | 11.00 | 9.502 | 10.31 | 309,357 | +0.81(+8.58%) |
Dec 22, 2020 | 9.500 | 9.750 | 9.000 | 9.500 | 185,167 | +0.08(+0.85%) |
Dec 21, 2020 | 9.750 | 9.750 | 9.175 | 9.420 | 37,323 | -0.02(-0.24%) |
Dec 18, 2020 | 9.875 | 9.875 | 9.150 | 9.443 | 39,944 | -0.01(-0.16%) |
Dec 17, 2020 | 9.592 | 9.620 | 9.322 | 9.457 | 26,972 | -0.04(-0.45%) |
Dec 16, 2020 | 10.00 | 10.00 | 9.250 | 9.500 | 31,275 | -0.03(-0.26%) |
Dec 15, 2020 | 9.250 | 9.665 | 9.125 | 9.525 | 43,402 | +0.38(+4.10%) |
Dec 14, 2020 | 9.613 | 9.755 | 8.990 | 9.150 | 63,628 | -0.47(-4.86%) |
Dec 11, 2020 | 9.500 | 9.875 | 9.500 | 9.617 | 40,564 | -0.38(-3.83%) |
Dec 10, 2020 | 9.750 | 10.00 | 9.250 | 10.00 | 74,523 | +0.25(+2.56%) |
Dec 09, 2020 | 10.50 | 10.50 | 9.250 | 9.750 | 106,583 | -0.50(-4.88%) |
Dec 08, 2020 | 9.625 | 10.38 | 9.580 | 10.25 | 124,923 | +0.68(+7.05%) |
Dec 07, 2020 | 10.38 | 10.75 | 8.775 | 9.575 | 280,310 | -0.98(-9.28%) |
Dec 04, 2020 | 10.75 | 11.00 | 10.50 | 10.55 | 123,876 | -0.02(-0.19%) |
Dec 03, 2020 | 11.07 | 11.25 | 10.25 | 10.57 | 136,024 | -0.46(-4.15%) |
Dec 02, 2020 | 9.975 | 11.20 | 9.875 | 11.03 | 273,716 | +1.16(+11.72%) |
Dec 01, 2020 | 10.00 | 10.36 | 9.750 | 9.875 | 64,166 | -0.11(-1.05%) |
Nov 30, 2020 | 10.50 | 10.50 | 9.750 | 9.980 | 59,575 | -0.27(-2.63%) |
Nov 27, 2020 | 9.750 | 10.47 | 9.750 | 10.25 | 45,920 | +0.48(+4.89%) |
Nov 25, 2020 | 9.775 | 10.24 | 9.750 | 9.773 | 39,256 | -0.46(-4.54%) |
Nov 24, 2020 | 10.00 | 10.50 | 9.578 | 10.24 | 82,631 | +0.24(+2.38%) |
Nov 23, 2020 | 10.25 | 10.75 | 9.250 | 10.00 | 360,754 | -0.50(-4.74%) |
Nov 20, 2020 | 8.500 | 10.88 | 8.170 | 10.50 | 1,025,896 | +2.06(+24.41%) |
Nov 19, 2020 | 8.197 | 8.575 | 8.155 | 8.438 | 31,763 | +0.30(+3.69%) |
Nov 18, 2020 | 8.625 | 8.660 | 8.060 | 8.137 | 32,722 | -0.26(-3.13%) |
Nov 17, 2020 | 8.685 | 8.750 | 8.025 | 8.400 | 44,570 | -0.35(-4.00%) |
Nov 16, 2020 | 9.000 | 9.123 | 8.500 | 8.750 | 87,690 | +0.02(+0.20%) |
Nov 13, 2020 | 8.893 | 9.125 | 8.425 | 8.732 | 48,888 | -0.27(-2.97%) |
Nov 12, 2020 | 8.100 | 9.150 | 7.963 | 9.000 | 98,487 | +1.00(+12.50%) |
Nov 11, 2020 | 7.500 | 8.000 | 7.500 | 8.000 | 32,877 | +0.33(+4.23%) |
Nov 10, 2020 | 7.745 | 7.750 | 7.300 | 7.675 | 24,724 | +0.17(+2.33%) |
Nov 09, 2020 | 8.000 | 8.000 | 7.250 | 7.500 | 45,417 | -0.24(-3.07%) |
Nov 06, 2020 | 7.750 | 8.000 | 7.575 | 7.737 | 52,200 | -0.26(-3.28%) |
Nov 05, 2020 | 7.750 | 8.000 | 7.500 | 8.000 | 12,191 | +0.02(+0.28%) |
Nov 04, 2020 | 8.000 | 8.127 | 7.700 | 7.978 | 19,720 | -0.02(-0.28%) |
Nov 03, 2020 | 7.500 | 8.000 | 7.500 | 8.000 | 25,607 | +0.53(+7.13%) |