Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.52 | 11.60 | 11.57 | 11,641,877 | +0.09(+0.76%) | |
Oct 28, 2021 | 11.77 | 11.47 | 11.48 | 23,569,984 | -0.33(-2.77%) | |
Oct 27, 2021 | 11.90 | 11.92 | 11.80 | 11.81 | 9,456,774 | -0.10(-0.85%) |
Oct 26, 2021 | 11.99 | 11.91 | 8,375,448 | -0.02(-0.18%) | ||
Oct 25, 2021 | 11.95 | 12.00 | 11.92 | 11.93 | 6,385,883 | -0.01(-0.06%) |
Oct 22, 2021 | 11.97 | 11.85 | 11.94 | 6,703,693 | -0.04(-0.30%) | |
Oct 21, 2021 | 11.96 | 12.03 | 11.90 | 11.97 | 5,653,681 | +0.01(+0.06%) |
Oct 20, 2021 | 11.90 | 12.08 | 11.88 | 11.96 | 8,592,795 | +0.06(+0.55%) |
Oct 19, 2021 | 11.81 | 11.91 | 11.77 | 11.90 | 8,991,795 | +0.12(+0.98%) |
Oct 18, 2021 | 11.71 | 11.81 | 11.64 | 11.78 | 7,012,319 | +0.09(+0.74%) |
Oct 15, 2021 | 11.71 | 11.80 | 11.70 | 11.70 | 7,001,886 | +0.02(+0.19%) |
Oct 14, 2021 | 11.68 | 11.73 | 11.65 | 11.68 | 7,774,190 | +0.04(+0.31%) |
Oct 13, 2021 | 11.67 | 11.69 | 11.60 | 11.64 | 6,723,524 | -0.04(-0.37%) |
Oct 12, 2021 | 11.69 | 11.75 | 11.65 | 11.68 | 10,048,017 | +0.02(+0.19%) |
Oct 11, 2021 | 11.68 | 11.73 | 11.63 | 11.66 | 6,234,736 | +0.04(+0.31%) |
Oct 08, 2021 | 11.56 | 11.67 | 11.55 | 11.63 | 5,062,801 | +0.07(+0.62%) |
Oct 07, 2021 | 11.54 | 11.63 | 11.52 | 11.55 | 6,700,383 | +0.05(+0.44%) |
Oct 06, 2021 | 11.48 | 11.51 | 11.40 | 11.50 | 10,808,306 | -0.07(-0.62%) |
Oct 05, 2021 | 11.60 | 11.64 | 11.50 | 11.58 | 8,887,297 | -0.01(-0.12%) |
Oct 04, 2021 | 11.50 | 11.70 | 11.47 | 11.59 | 7,799,572 | +0.12(+1.07%) |
Oct 01, 2021 | 11.37 | 11.52 | 11.37 | 11.47 | 6,707,689 | +0.09(+0.82%) |
Sep 30, 2021 | 11.53 | 11.57 | 11.37 | 11.37 | 10,578,213 | -0.14(-1.19%) |
Sep 29, 2021 | 11.60 | 11.60 | 11.49 | 11.51 | 6,635,747 | -0.04(-0.31%) |
Sep 28, 2021 | 11.68 | 11.63 | 11.53 | 11.55 | 9,165,052 | -0.08(-0.68%) |
Sep 27, 2021 | 11.63 | 11.70 | 11.59 | 11.63 | 6,602,097 | +0.06(+0.50%) |
Sep 24, 2021 | 11.60 | 11.63 | 11.56 | 11.57 | 6,027,007 | -0.04(-0.37%) |
Sep 23, 2021 | 11.63 | 11.67 | 11.60 | 11.61 | 6,526,694 | +0.01(+0.06%) |
Sep 22, 2021 | 11.51 | 11.64 | 11.49 | 11.60 | 7,671,718 | +0.14(+1.19%) |
Sep 21, 2021 | 11.41 | 11.54 | 11.41 | 11.47 | 10,795,090 | +0.09(+0.75%) |
Sep 20, 2021 | 11.34 | 11.42 | 11.27 | 11.38 | 10,930,677 | -0.06(-0.50%) |
Sep 17, 2021 | 11.42 | 11.48 | 11.39 | 11.44 | 12,067,603 | +0.01(+0.13%) |
Sep 16, 2021 | 11.47 | 11.52 | 11.42 | 11.42 | 6,639,325 | +0.00(+0.00%) |
Sep 15, 2021 | 11.42 | 11.49 | 11.40 | 11.42 | 6,275,051 | +0.02(+0.19%) |
Sep 14, 2021 | 11.55 | 11.55 | 11.40 | 11.40 | 7,286,488 | -0.11(-0.93%) |
Sep 13, 2021 | 11.49 | 11.55 | 11.41 | 11.51 | 7,343,241 | +0.05(+0.44%) |
Sep 10, 2021 | 11.52 | 11.52 | 11.40 | 11.46 | 7,311,653 | -0.01(-0.06%) |
Sep 09, 2021 | 11.36 | 11.52 | 11.32 | 11.47 | 7,179,652 | +0.11(+0.95%) |
Sep 08, 2021 | 11.47 | 11.55 | 11.35 | 11.36 | 9,961,426 | -0.08(-0.69%) |
Sep 07, 2021 | 11.61 | 11.64 | 11.42 | 11.44 | 9,295,114 | -0.14(-1.24%) |
Sep 03, 2021 | 11.65 | 11.65 | 11.53 | 11.58 | 5,512,515 | -0.03(-0.25%) |
Sep 02, 2021 | 11.69 | 11.72 | 11.60 | 11.61 | 6,245,012 | -0.07(-0.61%) |
Sep 01, 2021 | 11.70 | 11.74 | 11.63 | 11.68 | 6,564,653 | +0.01(+0.06%) |
Aug 31, 2021 | 11.63 | 11.75 | 11.63 | 11.68 | 8,460,482 | +0.06(+0.49%) |
Aug 30, 2021 | 11.78 | 11.80 | 11.60 | 11.62 | 7,373,319 | -0.13(-1.10%) |
Aug 27, 2021 | 11.57 | 11.79 | 11.57 | 11.75 | 6,591,049 | +0.17(+1.47%) |
Aug 26, 2021 | 11.67 | 11.73 | 11.55 | 11.58 | 7,969,498 | -0.11(-0.91%) |
Aug 25, 2021 | 11.69 | 11.75 | 11.61 | 11.68 | 6,146,516 | +0.01(+0.12%) |
Aug 24, 2021 | 11.60 | 11.70 | 11.58 | 11.67 | 5,323,186 | +0.10(+0.86%) |
Aug 23, 2021 | 11.46 | 11.60 | 11.46 | 11.57 | 6,072,050 | +0.13(+1.18%) |
Aug 20, 2021 | 11.30 | 11.44 | 11.22 | 11.43 | 6,836,578 | +0.14(+1.20%) |
Aug 19, 2021 | 11.47 | 11.48 | 11.27 | 11.30 | 11,085,002 | -0.22(-1.91%) |
Aug 18, 2021 | 11.57 | 11.65 | 11.52 | 11.52 | 6,558,131 | -0.06(-0.49%) |
Aug 17, 2021 | 11.53 | 11.61 | 11.49 | 11.58 | 5,044,586 | +0.01(+0.12%) |
Aug 16, 2021 | 11.61 | 11.62 | 11.46 | 11.56 | 7,146,408 | -0.05(-0.43%) |
Aug 13, 2021 | 11.60 | 11.67 | 11.57 | 11.61 | 4,912,193 | -0.01(-0.06%) |
Aug 12, 2021 | 11.58 | 11.64 | 11.53 | 11.62 | 6,665,065 | +0.06(+0.49%) |
Aug 11, 2021 | 11.50 | 11.58 | 11.40 | 11.56 | 6,693,860 | +0.11(+0.93%) |
Aug 10, 2021 | 11.46 | 11.50 | 11.36 | 11.46 | 5,956,283 | +0.06(+0.56%) |
Aug 09, 2021 | 11.40 | 11.43 | 11.28 | 11.39 | 6,962,724 | +0.02(+0.16%) |
Aug 06, 2021 | 11.37 | 11.43 | 11.32 | 11.37 | 5,899,458 | +0.08(+0.72%) |
Aug 05, 2021 | 11.21 | 11.35 | 11.19 | 11.29 | 5,922,747 | +0.11(+0.95%) |
Aug 04, 2021 | 11.21 | 11.28 | 11.11 | 11.19 | 8,055,359 | -0.06(-0.51%) |
Aug 03, 2021 | 11.33 | 11.33 | 11.13 | 11.24 | 7,492,664 | -0.06(-0.50%) |
Aug 02, 2021 | 11.32 | 11.44 | 11.26 | 11.30 | 8,323,204 | +0.02(+0.19%) |
Jul 30, 2021 | 11.42 | 11.53 | 11.26 | 11.28 | 10,870,132 | -0.22(-1.92%) |
Jul 29, 2021 | 11.46 | 11.56 | 11.38 | 11.50 | 8,823,265 | +0.12(+1.06%) |
Jul 28, 2021 | 11.43 | 11.47 | 11.22 | 11.38 | 10,327,901 | -0.04(-0.31%) |
Jul 27, 2021 | 11.36 | 11.42 | 11.02 | 11.41 | 18,309,254 | +0.00(+0.00%) |
Jul 26, 2021 | 11.38 | 11.52 | 11.38 | 11.41 | 10,488,985 | +0.04(+0.37%) |
Jul 23, 2021 | 11.52 | 11.54 | 11.33 | 11.37 | 7,940,482 | -0.06(-0.49%) |
Jul 22, 2021 | 11.57 | 11.59 | 11.41 | 11.43 | 9,686,696 | -0.16(-1.40%) |
Jul 21, 2021 | 11.53 | 11.67 | 11.53 | 11.59 | 9,913,205 | +0.13(+1.11%) |
Jul 20, 2021 | 11.22 | 11.50 | 11.14 | 11.46 | 11,686,032 | +0.29(+2.59%) |
Jul 19, 2021 | 11.24 | 11.29 | 11.02 | 11.17 | 15,430,407 | -0.20(-1.80%) |
Jul 16, 2021 | 11.46 | 11.51 | 11.34 | 11.38 | 7,418,111 | -0.02(-0.19%) |
Jul 15, 2021 | 11.34 | 11.51 | 11.25 | 11.40 | 12,138,747 | +0.03(+0.25%) |
Jul 14, 2021 | 11.60 | 11.72 | 11.34 | 11.37 | 13,680,826 | -0.17(-1.47%) |
Jul 13, 2021 | 11.89 | 11.89 | 11.53 | 11.54 | 15,267,288 | -0.36(-3.02%) |
Jul 12, 2021 | 11.90 | 11.98 | 11.81 | 11.90 | 7,101,934 | -0.01(-0.12%) |
Jul 09, 2021 | 11.78 | 11.93 | 11.77 | 11.91 | 8,759,824 | +0.25(+2.18%) |
Jul 08, 2021 | 11.63 | 11.78 | 11.48 | 11.66 | 12,295,557 | -0.09(-0.78%) |
Jul 07, 2021 | 11.89 | 11.90 | 11.74 | 11.75 | 10,068,833 | -0.14(-1.19%) |
Jul 06, 2021 | 11.99 | 12.00 | 11.84 | 11.89 | 10,805,219 | -0.06(-0.47%) |
Jul 02, 2021 | 12.03 | 12.07 | 11.93 | 11.95 | 6,444,788 | -0.05(-0.41%) |
Jul 01, 2021 | 11.94 | 12.07 | 11.86 | 12.00 | 8,211,836 | +0.08(+0.71%) |
Jun 30, 2021 | 11.87 | 11.95 | 11.82 | 11.91 | 8,134,366 | +0.06(+0.54%) |
Jun 29, 2021 | 12.11 | 12.11 | 11.77 | 11.85 | 12,854,538 | -0.20(-1.64%) |
Jun 28, 2021 | 12.14 | 12.14 | 11.98 | 12.05 | 9,959,458 | -0.01(-0.12%) |
Jun 25, 2021 | 12.04 | 12.12 | 12.03 | 12.06 | 8,414,621 | +0.05(+0.41%) |
Jun 24, 2021 | 12.00 | 12.05 | 11.94 | 12.01 | 5,750,020 | +0.06(+0.47%) |
Jun 23, 2021 | 11.95 | 12.01 | 11.89 | 11.96 | 8,565,948 | +0.05(+0.41%) |
Jun 22, 2021 | 12.03 | 12.03 | 11.88 | 11.91 | 9,889,370 | -0.05(-0.41%) |
Jun 21, 2021 | 11.78 | 11.97 | 11.72 | 11.96 | 10,790,345 | +0.26(+2.22%) |
Jun 18, 2021 | 11.82 | 11.86 | 11.63 | 11.70 | 23,930,010 | -0.20(-1.71%) |
Jun 17, 2021 | 12.22 | 12.28 | 11.76 | 11.90 | 20,864,306 | -0.33(-2.69%) |
Jun 16, 2021 | 12.18 | 12.26 | 12.13 | 12.23 | 12,670,555 | +0.06(+0.52%) |
Jun 15, 2021 | 12.38 | 12.39 | 12.11 | 12.17 | 17,375,860 | -0.18(-1.47%) |
Jun 14, 2021 | 12.42 | 12.52 | 12.29 | 12.35 | 19,046,818 | -0.06(-0.45%) |
Jun 11, 2021 | 12.71 | 12.73 | 12.34 | 12.40 | 37,039,200 | -0.64(-4.89%) |
Jun 10, 2021 | 13.15 | 13.17 | 13.04 | 13.04 | 11,667,774 | -0.03(-0.21%) |
Jun 09, 2021 | 13.11 | 13.20 | 13.06 | 13.07 | 13,400,993 | -0.03(-0.21%) |
Jun 08, 2021 | 13.06 | 13.10 | 13.01 | 13.10 | 9,391,029 | +0.01(+0.11%) |
Jun 07, 2021 | 13.06 | 13.11 | 13.00 | 13.08 | 7,701,570 | +0.02(+0.16%) |
Jun 04, 2021 | 13.05 | 13.10 | 12.98 | 13.06 | 8,358,536 | +0.04(+0.27%) |
Jun 03, 2021 | 13.07 | 13.08 | 13.00 | 13.03 | 7,250,646 | -0.04(-0.32%) |
Jun 02, 2021 | 13.05 | 13.13 | 13.02 | 13.07 | 8,990,958 | +0.02(+0.16%) |
Jun 01, 2021 | 12.99 | 13.06 | 12.94 | 13.05 | 10,990,828 | +0.06(+0.49%) |
May 28, 2021 | 12.96 | 12.99 | 12.93 | 12.99 | 6,890,639 | +0.02(+0.16%) |
May 27, 2021 | 12.98 | 12.99 | 12.89 | 12.96 | 9,373,003 | +0.04(+0.27%) |
May 26, 2021 | 12.94 | 12.98 | 12.86 | 12.93 | 9,145,880 | +0.03(+0.27%) |
May 25, 2021 | 12.96 | 12.99 | 12.87 | 12.90 | 9,349,976 | -0.03(-0.27%) |
May 24, 2021 | 12.93 | 12.96 | 12.85 | 12.93 | 8,691,658 | +0.06(+0.43%) |
May 21, 2021 | 12.85 | 12.89 | 12.82 | 12.87 | 6,955,494 | +0.05(+0.38%) |
May 20, 2021 | 12.83 | 12.86 | 12.76 | 12.83 | 6,285,724 | +0.00(+0.00%) |
May 19, 2021 | 12.71 | 12.86 | 12.64 | 12.83 | 10,301,667 | +0.05(+0.38%) |
May 18, 2021 | 12.69 | 12.87 | 12.67 | 12.78 | 10,832,241 | +0.10(+0.82%) |
May 17, 2021 | 12.69 | 12.70 | 12.59 | 12.67 | 7,982,554 | +0.02(+0.17%) |
May 14, 2021 | 12.51 | 12.66 | 12.51 | 12.65 | 8,133,410 | +0.24(+1.91%) |
May 13, 2021 | 12.24 | 12.48 | 12.20 | 12.41 | 10,596,760 | +0.29(+2.41%) |
May 12, 2021 | 12.56 | 12.61 | 12.08 | 12.12 | 19,756,358 | -0.46(-3.65%) |
May 11, 2021 | 12.66 | 12.70 | 12.52 | 12.58 | 12,255,845 | -0.14(-1.09%) |
May 10, 2021 | 12.76 | 12.84 | 12.71 | 12.72 | 6,719,874 | -0.03(-0.22%) |
May 07, 2021 | 12.63 | 12.75 | 12.58 | 12.75 | 6,970,641 | +0.08(+0.60%) |
May 06, 2021 | 12.65 | 12.67 | 12.51 | 12.67 | 8,725,219 | +0.06(+0.44%) |
May 05, 2021 | 12.46 | 12.64 | 12.36 | 12.62 | 8,702,076 | +0.17(+1.34%) |
May 04, 2021 | 12.57 | 12.58 | 12.37 | 12.45 | 9,783,904 | -0.07(-0.56%) |
May 03, 2021 | 12.54 | 12.60 | 12.49 | 12.52 | 6,703,279 | +0.04(+0.34%) |
Apr 30, 2021 | 12.48 | 12.54 | 12.44 | 12.48 | 7,452,581 | -0.01(-0.11%) |
Apr 29, 2021 | 12.46 | 12.51 | 12.41 | 12.49 | 8,839,175 | +0.08(+0.62%) |
Apr 28, 2021 | 12.36 | 12.44 | 12.34 | 12.41 | 10,132,641 | +0.15(+1.18%) |
Apr 27, 2021 | 12.11 | 12.36 | 12.10 | 12.27 | 12,637,231 | +0.27(+2.25%) |
Apr 26, 2021 | 12.10 | 12.12 | 11.99 | 12.00 | 11,514,461 | -0.08(-0.63%) |
Apr 23, 2021 | 12.01 | 12.12 | 11.96 | 12.08 | 9,013,582 | +0.06(+0.46%) |
Apr 22, 2021 | 12.07 | 12.10 | 12.01 | 12.02 | 6,095,684 | -0.03(-0.29%) |
Apr 21, 2021 | 11.95 | 12.06 | 11.84 | 12.06 | 7,125,085 | +0.08(+0.69%) |
Apr 20, 2021 | 12.01 | 12.03 | 11.90 | 11.97 | 6,652,539 | -0.01(-0.12%) |
Apr 19, 2021 | 12.10 | 12.10 | 11.97 | 11.99 | 7,497,031 | -0.10(-0.80%) |
Apr 16, 2021 | 12.00 | 12.09 | 11.99 | 12.08 | 5,858,604 | +0.10(+0.87%) |
Apr 15, 2021 | 12.03 | 12.04 | 11.90 | 11.98 | 7,058,797 | -0.01(-0.12%) |
Apr 14, 2021 | 11.94 | 12.08 | 11.90 | 11.99 | 9,968,770 | +0.09(+0.76%) |
Apr 13, 2021 | 11.83 | 11.92 | 11.79 | 11.90 | 5,530,322 | +0.03(+0.29%) |
Apr 12, 2021 | 11.86 | 11.90 | 11.81 | 11.87 | 6,226,215 | +0.08(+0.65%) |
Apr 09, 2021 | 11.87 | 11.91 | 11.79 | 11.79 | 5,560,741 | -0.07(-0.58%) |
Apr 08, 2021 | 11.81 | 11.86 | 11.77 | 11.86 | 4,287,946 | +0.03(+0.29%) |
Apr 07, 2021 | 11.77 | 11.83 | 11.72 | 11.83 | 5,185,349 | +0.07(+0.59%) |
Apr 06, 2021 | 11.74 | 11.79 | 11.72 | 11.76 | 6,321,147 | +0.01(+0.06%) |
Apr 05, 2021 | 11.79 | 11.80 | 11.68 | 11.75 | 7,104,445 | -0.01(-0.09%) |
Apr 01, 2021 | 11.60 | 11.77 | 11.56 | 11.76 | 7,888,096 | +0.18(+1.52%) |
Mar 31, 2021 | 11.61 | 11.68 | 11.55 | 11.59 | 8,984,111 | -0.09(-0.77%) |
Mar 30, 2021 | 11.56 | 11.68 | 11.47 | 11.68 | 6,906,371 | +0.17(+1.50%) |
Mar 29, 2021 | 11.62 | 11.73 | 11.50 | 11.50 | 9,263,454 | -0.18(-1.53%) |
Mar 26, 2021 | 11.54 | 11.69 | 11.49 | 11.68 | 8,178,402 | +0.16(+1.37%) |
Mar 25, 2021 | 11.39 | 11.58 | 11.23 | 11.52 | 13,798,453 | +0.16(+1.45%) |
Mar 24, 2021 | 11.41 | 11.56 | 11.36 | 11.36 | 11,606,281 | -0.01(-0.06%) |
Mar 23, 2021 | 11.45 | 11.51 | 11.32 | 11.37 | 7,608,454 | -0.08(-0.66%) |
Mar 22, 2021 | 11.43 | 11.45 | 11.34 | 11.44 | 6,833,673 | +0.05(+0.48%) |
Mar 19, 2021 | 11.35 | 11.52 | 11.28 | 11.39 | 16,400,226 | +0.06(+0.54%) |
Mar 18, 2021 | 11.39 | 11.47 | 11.30 | 11.32 | 9,995,025 | -0.12(-1.08%) |
Mar 17, 2021 | 11.29 | 11.45 | 11.20 | 11.45 | 8,610,394 | +0.14(+1.21%) |
Mar 16, 2021 | 11.31 | 11.34 | 11.23 | 11.31 | 7,005,915 | -0.03(-0.24%) |
Mar 15, 2021 | 11.34 | 11.41 | 11.28 | 11.34 | 11,513,359 | +0.03(+0.30%) |
Mar 12, 2021 | 11.19 | 11.38 | 11.19 | 11.30 | 13,772,979 | +0.11(+0.98%) |
Mar 11, 2021 | 11.23 | 11.27 | 11.15 | 11.19 | 12,734,160 | -0.06(-0.55%) |
Mar 10, 2021 | 11.19 | 11.29 | 11.18 | 11.26 | 8,148,333 | +0.03(+0.31%) |
Mar 09, 2021 | 11.23 | 11.26 | 11.11 | 11.22 | 9,258,124 | +0.01(+0.12%) |
Mar 08, 2021 | 10.99 | 11.24 | 10.91 | 11.21 | 14,283,221 | +0.30(+2.70%) |
Mar 05, 2021 | 10.97 | 11.02 | 10.56 | 10.91 | 20,245,586 | -0.01(-0.06%) |
Mar 04, 2021 | 11.01 | 11.05 | 10.78 | 10.92 | 21,017,454 | -0.05(-0.50%) |
Mar 03, 2021 | 11.08 | 11.14 | 10.97 | 10.97 | 9,229,960 | -0.10(-0.93%) |
Mar 02, 2021 | 10.97 | 11.10 | 10.95 | 11.08 | 10,985,715 | +0.12(+1.13%) |
Mar 01, 2021 | 11.12 | 11.23 | 10.95 | 10.95 | 11,712,031 | -0.05(-0.44%) |
Feb 26, 2021 | 11.01 | 11.16 | 10.93 | 11.00 | 12,370,109 | +0.03(+0.25%) |
Feb 25, 2021 | 11.33 | 11.39 | 10.95 | 10.97 | 17,205,364 | -0.32(-2.85%) |
Feb 24, 2021 | 11.14 | 11.33 | 11.11 | 11.30 | 11,837,947 | +0.17(+1.53%) |
Feb 23, 2021 | 11.28 | 11.31 | 10.99 | 11.13 | 13,310,663 | -0.12(-1.09%) |
Feb 22, 2021 | 11.16 | 11.40 | 11.14 | 11.25 | 9,064,629 | +0.03(+0.30%) |
Feb 19, 2021 | 11.06 | 11.28 | 11.02 | 11.21 | 10,582,818 | +0.25(+2.24%) |
Feb 18, 2021 | 11.09 | 11.14 | 10.96 | 10.97 | 12,444,996 | -0.14(-1.29%) |
Feb 17, 2021 | 11.19 | 11.21 | 11.04 | 11.11 | 10,211,365 | -0.08(-0.73%) |
Feb 16, 2021 | 11.19 | 11.23 | 11.15 | 11.19 | 10,397,361 | +0.05(+0.49%) |
Feb 12, 2021 | 11.18 | 11.25 | 11.13 | 11.14 | 8,144,535 | -0.01(-0.12%) |
Feb 11, 2021 | 11.17 | 11.26 | 11.06 | 11.15 | 7,500,601 | -0.01(-0.06%) |
Feb 10, 2021 | 11.11 | 11.21 | 11.09 | 11.16 | 6,605,863 | +0.06(+0.55%) |
Feb 09, 2021 | 11.11 | 11.12 | 10.99 | 11.10 | 7,489,856 | +0.01(+0.06%) |
Feb 08, 2021 | 11.13 | 11.17 | 11.05 | 11.09 | 7,443,093 | -0.01(-0.12%) |
Feb 05, 2021 | 11.05 | 11.14 | 11.01 | 11.11 | 6,951,592 | +0.09(+0.80%) |
Feb 04, 2021 | 10.95 | 11.04 | 10.95 | 11.02 | 6,799,778 | +0.05(+0.43%) |
Feb 03, 2021 | 10.98 | 11.10 | 10.93 | 10.97 | 8,235,102 | +0.01(+0.12%) |
Feb 02, 2021 | 10.89 | 10.98 | 10.84 | 10.96 | 10,118,313 | +0.13(+1.20%) |
Feb 01, 2021 | 10.66 | 10.85 | 10.61 | 10.83 | 12,168,222 | +0.20(+1.86%) |
Jan 29, 2021 | 10.67 | 10.78 | 10.56 | 10.63 | 12,994,535 | -0.15(-1.39%) |
Jan 28, 2021 | 10.72 | 10.81 | 10.56 | 10.78 | 12,410,352 | +0.10(+0.96%) |
Jan 27, 2021 | 10.85 | 10.89 | 10.63 | 10.68 | 16,553,458 | -0.25(-2.29%) |
Jan 26, 2021 | 11.11 | 11.12 | 10.81 | 10.93 | 16,249,643 | -0.06(-0.55%) |
Jan 25, 2021 | 10.95 | 11.08 | 10.90 | 10.99 | 12,778,128 | +0.07(+0.68%) |
Jan 22, 2021 | 10.88 | 10.93 | 10.78 | 10.91 | 7,505,004 | +0.04(+0.37%) |
Jan 21, 2021 | 10.77 | 10.94 | 10.76 | 10.87 | 11,097,743 | +0.12(+1.13%) |
Jan 20, 2021 | 10.68 | 10.81 | 10.66 | 10.75 | 7,761,318 | +0.07(+0.70%) |
Jan 19, 2021 | 10.61 | 10.68 | 10.56 | 10.68 | 7,205,648 | +0.09(+0.89%) |
Jan 15, 2021 | 10.56 | 10.64 | 10.51 | 10.58 | 6,623,854 | +0.02(+0.19%) |
Jan 14, 2021 | 10.55 | 10.61 | 10.49 | 10.56 | 5,695,549 | +0.07(+0.65%) |
Jan 13, 2021 | 10.52 | 10.56 | 10.48 | 10.49 | 5,482,514 | -0.03(-0.26%) |
Jan 12, 2021 | 10.48 | 10.53 | 10.39 | 10.52 | 7,032,679 | +0.12(+1.17%) |
Jan 11, 2021 | 10.42 | 10.57 | 10.38 | 10.40 | 7,080,655 | -0.11(-1.03%) |
Jan 08, 2021 | 10.47 | 10.51 | 10.41 | 10.51 | 6,413,846 | +0.07(+0.71%) |
Jan 07, 2021 | 10.41 | 10.53 | 10.39 | 10.43 | 8,209,119 | +0.04(+0.39%) |
Jan 06, 2021 | 10.41 | 10.48 | 10.37 | 10.39 | 10,585,310 | +0.04(+0.39%) |
Jan 05, 2021 | 10.44 | 10.47 | 10.34 | 10.35 | 9,252,826 | -0.05(-0.52%) |
Jan 04, 2021 | 10.52 | 10.54 | 10.30 | 10.41 | 12,545,122 | -0.14(-1.35%) |
Dec 31, 2020 | 10.55 | 10.55 | 10.55 | 10,667,510 | +0.03(+0.26%) | |
Dec 30, 2020 | 10.45 | 10.58 | 10.37 | 10.52 | 10,667,510 | +0.07(+0.65%) |
Dec 29, 2020 | 10.54 | 10.54 | 10.38 | 10.45 | 9,953,745 | -0.04(-0.38%) |
Dec 28, 2020 | 10.52 | 10.61 | 10.49 | 10.49 | 8,546,564 | +0.05(+0.45%) |
Dec 24, 2020 | 10.57 | 10.57 | 10.39 | 10.45 | 4,839,226 | -0.07(-0.64%) |
Dec 23, 2020 | 10.37 | 10.58 | 10.37 | 10.51 | 10,648,885 | +0.16(+1.56%) |
Dec 22, 2020 | 10.36 | 10.39 | 10.28 | 10.35 | 7,262,747 | +0.00(+0.00%) |
Dec 21, 2020 | 10.29 | 10.36 | 10.18 | 10.35 | 10,300,205 | +0.01(+0.06%) |
Dec 18, 2020 | 10.39 | 10.41 | 10.31 | 10.35 | 13,425,055 | -0.03(-0.26%) |
Dec 17, 2020 | 10.40 | 10.41 | 10.31 | 10.37 | 6,945,293 | +0.02(+0.20%) |
Dec 16, 2020 | 10.39 | 10.39 | 10.31 | 10.35 | 9,598,287 | +0.00(+0.00%) |
Dec 15, 2020 | 10.28 | 10.36 | 10.27 | 10.35 | 8,739,312 | +0.09(+0.85%) |
Dec 14, 2020 | 10.41 | 10.41 | 10.23 | 10.27 | 9,214,407 | -0.01(-0.13%) |
Dec 11, 2020 | 10.33 | 10.37 | 10.25 | 10.28 | 9,021,775 | -0.12(-1.16%) |
Dec 10, 2020 | 10.41 | 10.42 | 10.33 | 10.40 | 6,828,520 | -0.07(-0.64%) |
Dec 09, 2020 | 10.55 | 10.60 | 10.40 | 10.47 | 7,101,521 | +0.01(+0.06%) |
Dec 08, 2020 | 10.37 | 10.53 | 10.36 | 10.46 | 8,140,018 | +0.07(+0.71%) |
Dec 07, 2020 | 10.41 | 10.45 | 10.33 | 10.39 | 6,778,745 | -0.04(-0.39%) |
Dec 04, 2020 | 10.41 | 10.48 | 10.37 | 10.43 | 7,495,591 | +0.09(+0.84%) |
Dec 03, 2020 | 10.31 | 10.45 | 10.28 | 10.34 | 6,454,376 | +0.06(+0.59%) |
Dec 02, 2020 | 10.27 | 10.38 | 10.22 | 10.28 | 8,189,611 | -0.01(-0.13%) |
Dec 01, 2020 | 10.39 | 10.51 | 10.26 | 10.29 | 9,454,560 | +0.04(+0.39%) |
Nov 30, 2020 | 10.47 | 10.47 | 10.19 | 10.25 | 15,595,137 | -0.19(-1.86%) |
Nov 27, 2020 | 10.47 | 10.49 | 10.37 | 10.45 | 7,828,848 | +0.03(+0.26%) |
Nov 25, 2020 | 10.52 | 10.52 | 10.30 | 10.42 | 10,856,108 | -0.03(-0.32%) |
Nov 24, 2020 | 10.47 | 10.55 | 10.36 | 10.45 | 15,388,304 | +0.17(+1.62%) |
Nov 23, 2020 | 10.24 | 10.32 | 10.16 | 10.29 | 12,368,766 | +0.16(+1.58%) |
Nov 20, 2020 | 10.05 | 10.19 | 10.03 | 10.13 | 6,614,805 | +0.08(+0.80%) |
Nov 19, 2020 | 10.18 | 10.18 | 9.954 | 10.05 | 8,142,875 | -0.11(-1.05%) |
Nov 18, 2020 | 10.15 | 10.40 | 10.13 | 10.15 | 11,421,106 | +0.02(+0.20%) |
Nov 17, 2020 | 9.994 | 10.15 | 9.974 | 10.13 | 8,126,922 | +0.11(+1.06%) |
Nov 16, 2020 | 10.03 | 10.06 | 9.961 | 10.03 | 10,756,486 | +0.13(+1.28%) |
Nov 13, 2020 | 9.854 | 9.921 | 9.761 | 9.901 | 9,211,644 | +0.23(+2.34%) |
Nov 12, 2020 | 9.654 | 9.767 | 9.614 | 9.674 | 8,917,740 | +0.01(+0.07%) |
Nov 11, 2020 | 9.901 | 9.921 | 9.594 | 9.668 | 12,211,470 | -0.23(-2.29%) |
Nov 10, 2020 | 9.528 | 9.921 | 9.428 | 9.894 | 26,970,320 | +0.47(+5.02%) |
Nov 09, 2020 | 9.588 | 9.668 | 9.415 | 9.421 | 20,068,986 | +0.03(+0.28%) |
Nov 06, 2020 | 9.474 | 9.501 | 9.345 | 9.395 | 9,598,241 | -0.09(-0.91%) |
Nov 05, 2020 | 9.435 | 9.508 | 9.381 | 9.481 | 7,641,607 | +0.12(+1.28%) |
Nov 04, 2020 | 9.341 | 9.514 | 9.268 | 9.361 | 19,402,244 | +0.08(+0.86%) |
Nov 03, 2020 | 9.361 | 9.421 | 9.275 | 9.281 | 9,859,174 | -0.03(-0.36%) |