Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.26 | 10.31 | 10.17 | 10.20 | 11,758,027 | -0.07(-0.69%) |
Jul 29, 2021 | 10.30 | 10.30 | 10.22 | 10.27 | 4,521,347 | +0.05(+0.52%) |
Jul 28, 2021 | 10.22 | 10.28 | 10.15 | 10.22 | 6,131,196 | +0.04(+0.43%) |
Jul 27, 2021 | 10.14 | 10.22 | 9.969 | 10.17 | 5,182,246 | +0.04(+0.35%) |
Jul 26, 2021 | 10.02 | 10.14 | 10.00 | 10.14 | 7,116,449 | +0.17(+1.68%) |
Jul 23, 2021 | 10.08 | 10.08 | 9.854 | 9.969 | 8,111,644 | -0.06(-0.62%) |
Jul 22, 2021 | 10.07 | 10.11 | 9.934 | 10.03 | 11,418,717 | +0.01(+0.09%) |
Jul 21, 2021 | 10.01 | 10.03 | 9.920 | 10.02 | 12,679,871 | +0.09(+0.89%) |
Jul 20, 2021 | 9.951 | 10.11 | 9.889 | 9.934 | 12,431,928 | +0.01(+0.09%) |
Jul 19, 2021 | 9.995 | 10.05 | 9.836 | 9.925 | 7,210,416 | -0.17(-1.66%) |
Jul 16, 2021 | 10.22 | 10.22 | 10.07 | 10.09 | 4,356,854 | -0.11(-1.12%) |
Jul 15, 2021 | 10.20 | 10.30 | 10.15 | 10.21 | 4,646,118 | +0.03(+0.26%) |
Jul 14, 2021 | 10.23 | 10.28 | 10.12 | 10.18 | 5,263,516 | -0.02(-0.17%) |
Jul 13, 2021 | 10.19 | 10.29 | 10.17 | 10.20 | 8,138,975 | +0.04(+0.43%) |
Jul 12, 2021 | 10.06 | 10.19 | 10.00 | 10.15 | 4,392,207 | +0.00(+0.00%) |
Jul 09, 2021 | 10.15 | 10.17 | 10.06 | 10.15 | 4,526,171 | +0.11(+1.05%) |
Jul 08, 2021 | 10.10 | 10.15 | 10.02 | 10.05 | 5,183,697 | -0.14(-1.38%) |
Jul 07, 2021 | 10.06 | 10.25 | 10.04 | 10.19 | 6,487,629 | +0.10(+0.96%) |
Jul 06, 2021 | 10.15 | 10.18 | 9.929 | 10.09 | 5,533,378 | -0.09(-0.87%) |
Jul 02, 2021 | 10.17 | 10.19 | 10.07 | 10.18 | 4,360,645 | -0.02(-0.17%) |
Jul 01, 2021 | 10.22 | 10.27 | 10.15 | 10.20 | 6,094,607 | +0.09(+0.87%) |
Jun 30, 2021 | 10.07 | 10.16 | 9.995 | 10.11 | 7,224,580 | +0.00(+0.00%) |
Jun 29, 2021 | 10.17 | 10.23 | 10.09 | 10.11 | 4,815,382 | -0.08(-0.78%) |
Jun 28, 2021 | 10.28 | 10.30 | 10.13 | 10.19 | 4,583,660 | -0.05(-0.52%) |
Jun 25, 2021 | 10.23 | 10.31 | 10.17 | 10.24 | 12,695,697 | +0.08(+0.78%) |
Jun 24, 2021 | 10.17 | 10.20 | 10.06 | 10.16 | 3,706,283 | +0.03(+0.26%) |
Jun 23, 2021 | 10.24 | 10.27 | 10.13 | 10.14 | 6,711,592 | -0.04(-0.43%) |
Jun 22, 2021 | 10.15 | 10.25 | 10.08 | 10.18 | 4,178,717 | +0.06(+0.61%) |
Jun 21, 2021 | 10.12 | 10.22 | 10.09 | 10.12 | 6,054,217 | +0.10(+0.97%) |
Jun 18, 2021 | 10.15 | 10.17 | 9.951 | 10.02 | 14,723,283 | -0.16(-1.56%) |
Jun 17, 2021 | 10.41 | 10.45 | 10.10 | 10.18 | 5,326,215 | -0.25(-2.37%) |
Jun 16, 2021 | 10.63 | 10.65 | 10.42 | 10.43 | 4,794,780 | -0.17(-1.58%) |
Jun 15, 2021 | 10.67 | 10.69 | 10.53 | 10.60 | 7,718,983 | -0.12(-1.15%) |
Jun 14, 2021 | 10.81 | 10.84 | 10.68 | 10.72 | 4,705,799 | -0.08(-0.74%) |
Jun 11, 2021 | 10.70 | 10.81 | 10.65 | 10.80 | 5,116,171 | +0.15(+1.41%) |
Jun 10, 2021 | 10.68 | 10.75 | 10.58 | 10.65 | 4,933,941 | +0.00(+0.00%) |
Jun 09, 2021 | 10.66 | 10.73 | 10.57 | 10.65 | 7,938,204 | -0.01(-0.08%) |
Jun 08, 2021 | 10.67 | 10.75 | 10.60 | 10.66 | 5,794,418 | -0.02(-0.17%) |
Jun 07, 2021 | 10.72 | 10.74 | 10.60 | 10.67 | 10,732,834 | -0.04(-0.41%) |
Jun 04, 2021 | 10.57 | 10.83 | 10.56 | 10.72 | 10,878,418 | +0.19(+1.76%) |
Jun 03, 2021 | 10.43 | 10.53 | 10.38 | 10.53 | 8,258,838 | +0.07(+0.67%) |
Jun 02, 2021 | 10.53 | 10.56 | 10.42 | 10.46 | 5,532,107 | -0.03(-0.25%) |
Jun 01, 2021 | 10.50 | 10.54 | 10.35 | 10.49 | 6,068,569 | +0.08(+0.76%) |
May 28, 2021 | 10.45 | 10.47 | 10.34 | 10.41 | 9,627,195 | -0.07(-0.67%) |
May 27, 2021 | 10.41 | 10.49 | 10.38 | 10.48 | 17,966,396 | +0.09(+0.85%) |
May 26, 2021 | 10.29 | 10.41 | 10.29 | 10.39 | 8,278,214 | +0.05(+0.51%) |
May 25, 2021 | 10.38 | 10.45 | 10.31 | 10.34 | 7,657,140 | -0.09(-0.87%) |
May 24, 2021 | 10.53 | 10.58 | 10.39 | 10.43 | 4,272,896 | -0.04(-0.33%) |
May 21, 2021 | 10.47 | 10.58 | 10.43 | 10.46 | 4,800,366 | -0.01(-0.08%) |
May 20, 2021 | 10.44 | 10.56 | 10.43 | 10.47 | 5,762,225 | -0.02(-0.17%) |
May 19, 2021 | 10.60 | 10.61 | 10.42 | 10.49 | 5,600,019 | -0.16(-1.48%) |
May 18, 2021 | 10.69 | 10.78 | 10.63 | 10.65 | 4,964,075 | -0.09(-0.81%) |
May 17, 2021 | 10.81 | 10.84 | 10.69 | 10.74 | 6,326,367 | -0.07(-0.65%) |
May 14, 2021 | 10.81 | 10.89 | 10.78 | 10.81 | 4,881,826 | -0.01(-0.08%) |
May 13, 2021 | 10.59 | 10.88 | 10.54 | 10.81 | 8,114,423 | +0.20(+1.89%) |
May 12, 2021 | 10.81 | 10.88 | 10.60 | 10.61 | 6,271,400 | -0.22(-2.02%) |
May 11, 2021 | 10.89 | 10.95 | 10.75 | 10.83 | 5,438,125 | -0.04(-0.40%) |
May 10, 2021 | 10.98 | 11.15 | 10.88 | 10.88 | 7,719,340 | +0.00(+0.00%) |
May 07, 2021 | 10.91 | 10.94 | 10.75 | 10.88 | 5,948,414 | -0.04(-0.32%) |
May 06, 2021 | 10.77 | 10.93 | 10.72 | 10.91 | 7,059,347 | +0.18(+1.71%) |
May 05, 2021 | 10.60 | 10.75 | 10.51 | 10.73 | 9,621,307 | -0.13(-1.21%) |
May 04, 2021 | 10.36 | 10.92 | 10.36 | 10.86 | 13,508,920 | +0.56(+5.43%) |
May 03, 2021 | 10.26 | 10.40 | 10.24 | 10.30 | 8,832,478 | +0.03(+0.34%) |
Apr 30, 2021 | 10.38 | 10.38 | 10.19 | 10.26 | 15,006,762 | -0.12(-1.18%) |
Apr 29, 2021 | 10.32 | 10.40 | 10.25 | 10.39 | 5,577,383 | +0.17(+1.71%) |
Apr 28, 2021 | 10.24 | 10.35 | 10.20 | 10.21 | 4,347,431 | +0.02(+0.17%) |
Apr 27, 2021 | 10.20 | 10.22 | 10.12 | 10.19 | 5,135,748 | -0.06(-0.60%) |
Apr 26, 2021 | 10.30 | 10.35 | 10.23 | 10.26 | 4,567,005 | +0.01(+0.08%) |
Apr 23, 2021 | 10.19 | 10.30 | 10.17 | 10.25 | 6,273,748 | +0.07(+0.69%) |
Apr 22, 2021 | 10.38 | 10.41 | 10.17 | 10.18 | 6,382,389 | -0.25(-2.43%) |
Apr 21, 2021 | 10.35 | 10.49 | 10.33 | 10.43 | 4,838,926 | +0.07(+0.67%) |
Apr 20, 2021 | 10.38 | 10.41 | 10.29 | 10.36 | 4,676,214 | +0.00(+0.00%) |
Apr 19, 2021 | 10.46 | 10.46 | 10.27 | 10.36 | 4,255,837 | -0.08(-0.75%) |
Apr 16, 2021 | 10.47 | 10.54 | 10.37 | 10.44 | 7,608,245 | +0.05(+0.50%) |
Apr 15, 2021 | 10.34 | 10.43 | 10.25 | 10.39 | 3,686,338 | +0.13(+1.28%) |
Apr 14, 2021 | 10.27 | 10.32 | 10.19 | 10.26 | 4,027,260 | -0.03(-0.34%) |
Apr 13, 2021 | 10.19 | 10.33 | 10.14 | 10.29 | 7,461,416 | +0.05(+0.51%) |
Apr 12, 2021 | 10.27 | 10.33 | 10.19 | 10.24 | 4,261,974 | -0.01(-0.08%) |
Apr 09, 2021 | 10.21 | 10.26 | 10.12 | 10.25 | 3,805,210 | +0.14(+1.38%) |
Apr 08, 2021 | 10.09 | 10.19 | 10.07 | 10.11 | 4,168,442 | -0.05(-0.52%) |
Apr 07, 2021 | 10.40 | 10.40 | 10.12 | 10.16 | 6,676,483 | -0.31(-2.92%) |
Apr 06, 2021 | 10.32 | 10.46 | 10.28 | 10.46 | 4,906,871 | +0.08(+0.76%) |
Apr 05, 2021 | 10.26 | 10.39 | 10.19 | 10.39 | 4,880,295 | +0.20(+1.97%) |
Apr 01, 2021 | 10.20 | 10.20 | 9.923 | 10.19 | 7,230,689 | -0.02(-0.17%) |
Mar 31, 2021 | 10.26 | 10.28 | 10.03 | 10.20 | 8,424,724 | -0.05(-0.51%) |
Mar 30, 2021 | 10.25 | 10.30 | 10.18 | 10.26 | 5,466,513 | -0.05(-0.51%) |
Mar 29, 2021 | 10.20 | 10.38 | 10.17 | 10.31 | 7,107,098 | +0.02(+0.17%) |
Mar 26, 2021 | 10.14 | 10.30 | 10.08 | 10.29 | 5,922,065 | +0.17(+1.73%) |
Mar 25, 2021 | 9.914 | 10.18 | 9.818 | 10.12 | 6,239,933 | +0.24(+2.39%) |
Mar 24, 2021 | 9.923 | 10.02 | 9.871 | 9.879 | 6,937,140 | -0.05(-0.53%) |
Mar 23, 2021 | 9.923 | 10.12 | 9.853 | 9.932 | 9,075,116 | -0.03(-0.35%) |
Mar 22, 2021 | 9.827 | 10.04 | 9.718 | 9.967 | 8,766,426 | +0.10(+0.97%) |
Mar 19, 2021 | 9.853 | 10.05 | 9.023 | 9.871 | 41,892,344 | -0.05(-0.53%) |
Mar 18, 2021 | 10.13 | 10.14 | 9.906 | 9.923 | 8,516,730 | -0.24(-2.41%) |
Mar 17, 2021 | 10.07 | 10.20 | 9.984 | 10.17 | 6,307,979 | +0.12(+1.22%) |
Mar 16, 2021 | 10.26 | 10.28 | 10.03 | 10.05 | 8,209,648 | -0.23(-2.21%) |
Mar 15, 2021 | 10.18 | 10.28 | 10.12 | 10.27 | 8,197,572 | -0.01(-0.08%) |
Mar 12, 2021 | 10.32 | 10.34 | 10.22 | 10.28 | 4,721,968 | +0.03(+0.34%) |
Mar 11, 2021 | 10.39 | 10.40 | 10.20 | 10.25 | 6,876,939 | -0.17(-1.68%) |
Mar 10, 2021 | 10.22 | 10.50 | 10.17 | 10.42 | 6,849,354 | +0.16(+1.53%) |
Mar 09, 2021 | 10.27 | 10.33 | 10.18 | 10.26 | 10,032,734 | -0.01(-0.08%) |
Mar 08, 2021 | 10.19 | 10.46 | 10.12 | 10.27 | 7,740,233 | +0.13(+1.29%) |
Mar 05, 2021 | 9.879 | 10.16 | 9.792 | 10.14 | 6,175,982 | +0.30(+3.02%) |
Mar 04, 2021 | 10.05 | 10.12 | 9.731 | 9.844 | 8,437,522 | -0.17(-1.74%) |
Mar 03, 2021 | 9.976 | 10.08 | 9.879 | 10.02 | 6,082,515 | +0.03(+0.35%) |
Mar 02, 2021 | 9.827 | 10.05 | 9.775 | 9.984 | 6,977,491 | +0.12(+1.24%) |
Mar 01, 2021 | 9.687 | 9.954 | 9.670 | 9.862 | 5,375,189 | +0.31(+3.20%) |
Feb 26, 2021 | 9.853 | 9.906 | 9.539 | 9.556 | 8,653,908 | -0.35(-3.53%) |
Feb 25, 2021 | 9.958 | 10.04 | 9.836 | 9.906 | 4,672,998 | -0.06(-0.61%) |
Feb 24, 2021 | 9.862 | 9.993 | 9.792 | 9.967 | 5,120,949 | +0.03(+0.35%) |
Feb 23, 2021 | 9.941 | 10.01 | 9.766 | 9.932 | 6,593,371 | +0.06(+0.60%) |
Feb 22, 2021 | 9.838 | 9.916 | 9.743 | 9.873 | 7,601,623 | +0.00(+0.00%) |
Feb 19, 2021 | 9.873 | 10.01 | 9.786 | 9.873 | 6,839,824 | +0.00(+0.00%) |
Feb 18, 2021 | 9.778 | 9.985 | 9.726 | 9.873 | 8,601,350 | +0.10(+1.06%) |
Feb 17, 2021 | 9.726 | 9.838 | 9.631 | 9.769 | 6,019,674 | +0.04(+0.44%) |
Feb 16, 2021 | 9.942 | 9.951 | 9.709 | 9.726 | 6,243,177 | -0.22(-2.17%) |
Feb 12, 2021 | 9.683 | 9.951 | 9.683 | 9.942 | 5,587,575 | +0.17(+1.77%) |
Feb 11, 2021 | 9.890 | 9.899 | 9.674 | 9.769 | 6,084,051 | -0.11(-1.14%) |
Feb 10, 2021 | 9.830 | 9.977 | 9.786 | 9.882 | 13,387,684 | +0.16(+1.69%) |
Feb 09, 2021 | 9.847 | 9.985 | 9.700 | 9.717 | 6,614,484 | -0.20(-2.01%) |
Feb 08, 2021 | 9.899 | 9.968 | 9.778 | 9.916 | 7,384,454 | +0.00(+0.00%) |
Feb 05, 2021 | 9.769 | 9.968 | 9.765 | 9.916 | 7,118,936 | +0.25(+2.59%) |
Feb 04, 2021 | 9.622 | 9.726 | 9.458 | 9.665 | 6,498,302 | +0.15(+1.54%) |
Feb 03, 2021 | 9.709 | 9.769 | 9.216 | 9.518 | 12,839,951 | +0.07(+0.73%) |
Feb 02, 2021 | 9.484 | 9.579 | 9.354 | 9.449 | 6,189,115 | +0.03(+0.37%) |
Feb 01, 2021 | 9.527 | 9.579 | 9.233 | 9.415 | 8,401,902 | -0.04(-0.46%) |
Jan 29, 2021 | 9.605 | 9.614 | 9.406 | 9.458 | 17,338,304 | -0.21(-2.15%) |
Jan 28, 2021 | 9.665 | 9.752 | 9.588 | 9.665 | 9,369,592 | +0.10(+1.08%) |
Jan 27, 2021 | 9.553 | 9.752 | 9.492 | 9.562 | 9,968,242 | -0.13(-1.34%) |
Jan 26, 2021 | 9.536 | 9.735 | 9.475 | 9.691 | 6,519,672 | +0.21(+2.19%) |
Jan 25, 2021 | 9.596 | 9.709 | 9.380 | 9.484 | 10,494,966 | -0.10(-1.08%) |
Jan 22, 2021 | 9.665 | 9.709 | 9.458 | 9.588 | 8,446,255 | -0.14(-1.42%) |
Jan 21, 2021 | 9.596 | 9.786 | 9.570 | 9.726 | 6,302,042 | +0.02(+0.18%) |
Jan 20, 2021 | 9.501 | 9.752 | 9.441 | 9.709 | 6,516,657 | +0.24(+2.56%) |
Jan 19, 2021 | 9.631 | 9.648 | 9.449 | 9.467 | 6,340,925 | -0.09(-0.90%) |
Jan 15, 2021 | 9.795 | 9.795 | 9.553 | 9.553 | 7,656,688 | -0.29(-2.99%) |
Jan 14, 2021 | 9.890 | 9.951 | 9.804 | 9.847 | 5,060,965 | -0.03(-0.35%) |
Jan 13, 2021 | 10.00 | 10.01 | 9.812 | 9.882 | 6,679,034 | -0.17(-1.72%) |
Jan 12, 2021 | 9.942 | 10.11 | 9.873 | 10.05 | 4,783,068 | +0.08(+0.78%) |
Jan 11, 2021 | 9.821 | 10.02 | 9.821 | 9.977 | 4,366,861 | +0.03(+0.35%) |
Jan 08, 2021 | 10.06 | 10.12 | 9.812 | 9.942 | 4,300,164 | -0.16(-1.54%) |
Jan 07, 2021 | 10.13 | 10.18 | 10.01 | 10.10 | 6,694,868 | -0.09(-0.85%) |
Jan 06, 2021 | 9.925 | 10.27 | 9.925 | 10.18 | 8,626,194 | +0.28(+2.79%) |
Jan 05, 2021 | 9.812 | 9.985 | 9.812 | 9.907 | 8,857,312 | +0.07(+0.70%) |
Jan 04, 2021 | 10.11 | 10.18 | 9.812 | 9.838 | 8,619,913 | -0.34(-3.31%) |
Dec 31, 2020 | 10.18 | 10.18 | 10.18 | 3,037,497 | +0.03(+0.26%) | |
Dec 30, 2020 | 10.10 | 10.18 | 10.08 | 10.15 | 3,037,497 | +0.12(+1.21%) |
Dec 29, 2020 | 10.11 | 10.11 | 9.968 | 10.03 | 2,906,874 | +0.01(+0.09%) |
Dec 28, 2020 | 10.12 | 10.17 | 10.01 | 10.02 | 2,115,645 | -0.04(-0.43%) |
Dec 24, 2020 | 10.06 | 10.08 | 9.972 | 10.06 | 1,108,007 | +0.07(+0.69%) |
Dec 23, 2020 | 9.977 | 10.08 | 9.968 | 9.994 | 2,352,527 | +0.05(+0.52%) |
Dec 22, 2020 | 9.951 | 10.04 | 9.933 | 9.942 | 5,782,617 | +0.03(+0.26%) |
Dec 21, 2020 | 9.864 | 9.942 | 9.648 | 9.916 | 5,433,026 | -0.16(-1.63%) |
Dec 18, 2020 | 9.977 | 10.11 | 9.916 | 10.08 | 16,218,613 | +0.09(+0.87%) |
Dec 17, 2020 | 9.968 | 9.994 | 9.856 | 9.994 | 4,500,846 | +0.14(+1.40%) |
Dec 16, 2020 | 9.951 | 10.02 | 9.847 | 9.856 | 3,754,746 | -0.12(-1.21%) |
Dec 15, 2020 | 9.899 | 10.05 | 9.873 | 9.977 | 4,810,372 | +0.23(+2.40%) |
Dec 14, 2020 | 10.00 | 10.03 | 9.743 | 9.743 | 5,143,820 | -0.15(-1.49%) |
Dec 11, 2020 | 9.847 | 9.933 | 9.778 | 9.890 | 7,295,334 | -0.08(-0.78%) |
Dec 10, 2020 | 10.02 | 10.07 | 9.925 | 9.968 | 7,138,371 | -0.07(-0.69%) |
Dec 09, 2020 | 9.968 | 10.07 | 9.951 | 10.04 | 8,263,177 | +0.06(+0.61%) |
Dec 08, 2020 | 9.769 | 10.02 | 9.769 | 9.977 | 6,324,602 | +0.16(+1.67%) |
Dec 07, 2020 | 9.925 | 9.925 | 9.735 | 9.812 | 6,717,802 | -0.16(-1.65%) |
Dec 04, 2020 | 9.925 | 10.05 | 9.916 | 9.977 | 5,331,365 | +0.09(+0.87%) |
Dec 03, 2020 | 9.942 | 10.02 | 9.856 | 9.890 | 4,709,391 | -0.03(-0.26%) |
Dec 02, 2020 | 9.925 | 10.03 | 9.890 | 9.916 | 5,488,799 | -0.05(-0.52%) |
Dec 01, 2020 | 9.916 | 10.03 | 9.882 | 9.968 | 5,322,177 | +0.17(+1.77%) |
Nov 30, 2020 | 9.838 | 9.894 | 9.713 | 9.795 | 7,310,283 | -0.13(-1.31%) |
Nov 27, 2020 | 9.942 | 10.01 | 9.847 | 9.925 | 3,040,975 | -0.10(-0.95%) |
Nov 25, 2020 | 10.05 | 10.09 | 9.968 | 10.02 | 6,972,035 | -0.18(-1.78%) |
Nov 24, 2020 | 9.968 | 10.22 | 9.933 | 10.20 | 11,669,386 | +0.20(+1.99%) |
Nov 23, 2020 | 10.20 | 10.20 | 9.959 | 10.00 | 7,520,534 | -0.21(-2.05%) |
Nov 20, 2020 | 10.24 | 10.29 | 10.17 | 10.21 | 4,614,196 | +0.01(+0.08%) |
Nov 19, 2020 | 10.09 | 10.22 | 10.02 | 10.20 | 4,474,628 | +0.07(+0.67%) |
Nov 18, 2020 | 10.22 | 10.27 | 10.13 | 10.14 | 4,991,849 | -0.08(-0.75%) |
Nov 17, 2020 | 10.28 | 10.31 | 10.14 | 10.21 | 6,856,425 | -0.19(-1.81%) |
Nov 16, 2020 | 10.27 | 10.47 | 10.11 | 10.40 | 6,675,607 | +0.31(+3.05%) |
Nov 13, 2020 | 9.904 | 10.13 | 9.861 | 10.09 | 5,113,605 | +0.21(+2.08%) |
Nov 12, 2020 | 10.04 | 10.14 | 9.733 | 9.887 | 12,811,334 | -0.33(-3.19%) |
Nov 11, 2020 | 10.21 | 10.32 | 10.09 | 10.21 | 8,420,361 | +0.06(+0.59%) |
Nov 10, 2020 | 10.11 | 10.17 | 9.981 | 10.15 | 11,152,003 | -0.15(-1.50%) |
Nov 09, 2020 | 10.43 | 10.61 | 10.21 | 10.31 | 11,269,058 | +0.45(+4.51%) |
Nov 06, 2020 | 10.03 | 10.21 | 9.746 | 9.861 | 7,893,478 | +0.01(+0.09%) |
Nov 05, 2020 | 9.587 | 9.947 | 9.536 | 9.853 | 6,003,356 | +0.36(+3.79%) |
Nov 04, 2020 | 9.510 | 9.587 | 9.356 | 9.493 | 6,181,131 | -0.04(-0.45%) |
Nov 03, 2020 | 9.399 | 9.579 | 9.348 | 9.536 | 3,880,891 | +0.25(+2.67%) |
Nov 02, 2020 | 9.074 | 9.322 | 9.065 | 9.288 | 7,044,017 | +0.36(+4.03%) |
Oct 30, 2020 | 8.971 | 9.027 | 8.825 | 8.928 | 8,763,911 | -0.06(-0.67%) |
Oct 29, 2020 | 8.868 | 9.035 | 8.834 | 8.988 | 5,999,261 | +0.15(+1.74%) |
Oct 28, 2020 | 8.851 | 8.962 | 8.783 | 8.834 | 7,993,617 | -0.21(-2.37%) |
Oct 27, 2020 | 9.108 | 9.125 | 8.967 | 9.048 | 6,262,282 | -0.05(-0.56%) |
Oct 26, 2020 | 9.262 | 9.271 | 9.022 | 9.099 | 4,881,621 | -0.29(-3.10%) |
Oct 23, 2020 | 9.467 | 9.467 | 9.318 | 9.390 | 3,534,185 | -0.06(-0.63%) |
Oct 22, 2020 | 9.408 | 9.459 | 9.296 | 9.450 | 4,229,513 | -0.03(-0.36%) |
Oct 21, 2020 | 9.579 | 9.647 | 9.476 | 9.485 | 4,792,798 | -0.09(-0.98%) |
Oct 20, 2020 | 9.656 | 9.733 | 9.570 | 9.579 | 6,102,586 | -0.08(-0.80%) |
Oct 19, 2020 | 9.861 | 9.895 | 9.647 | 9.656 | 4,458,495 | -0.19(-1.91%) |
Oct 16, 2020 | 9.861 | 9.921 | 9.814 | 9.844 | 4,980,196 | +0.03(+0.26%) |
Oct 15, 2020 | 9.630 | 9.823 | 9.622 | 9.818 | 3,824,231 | +0.06(+0.61%) |
Oct 14, 2020 | 9.801 | 9.840 | 9.720 | 9.759 | 3,638,987 | -0.01(-0.09%) |
Oct 13, 2020 | 9.767 | 9.818 | 9.656 | 9.767 | 4,177,812 | -0.02(-0.17%) |
Oct 12, 2020 | 9.818 | 9.844 | 9.724 | 9.784 | 7,084,298 | +0.01(+0.09%) |
Oct 09, 2020 | 9.836 | 9.895 | 9.724 | 9.776 | 3,805,677 | +0.07(+0.71%) |
Oct 08, 2020 | 9.596 | 9.716 | 9.570 | 9.707 | 6,646,322 | +0.09(+0.98%) |
Oct 07, 2020 | 9.502 | 9.741 | 9.476 | 9.613 | 8,430,774 | +0.19(+2.00%) |
Oct 06, 2020 | 9.519 | 9.647 | 9.408 | 9.425 | 9,537,807 | -0.10(-1.08%) |
Oct 05, 2020 | 9.536 | 9.639 | 9.472 | 9.527 | 9,677,902 | +0.10(+1.09%) |
Oct 02, 2020 | 9.322 | 9.570 | 9.292 | 9.425 | 9,286,335 | +0.00(+0.00%) |
Oct 01, 2020 | 9.604 | 9.604 | 9.360 | 9.425 | 8,548,396 | -0.03(-0.36%) |
Sep 30, 2020 | 9.390 | 9.510 | 9.348 | 9.459 | 8,385,265 | +0.17(+1.84%) |
Sep 29, 2020 | 9.262 | 9.399 | 9.224 | 9.288 | 5,966,385 | -0.05(-0.55%) |
Sep 28, 2020 | 9.382 | 9.399 | 9.313 | 9.339 | 7,494,499 | +0.08(+0.83%) |
Sep 25, 2020 | 8.980 | 9.296 | 8.945 | 9.262 | 8,059,247 | +0.21(+2.27%) |
Sep 24, 2020 | 9.031 | 9.185 | 8.932 | 9.057 | 5,465,436 | +0.00(+0.00%) |
Sep 23, 2020 | 9.408 | 9.408 | 9.044 | 9.057 | 7,564,186 | -0.39(-4.17%) |
Sep 22, 2020 | 9.390 | 9.532 | 9.373 | 9.450 | 5,105,170 | +0.03(+0.27%) |
Sep 21, 2020 | 9.425 | 9.536 | 9.305 | 9.425 | 10,348,825 | -0.21(-2.13%) |
Sep 18, 2020 | 9.699 | 9.741 | 9.596 | 9.630 | 17,415,908 | -0.06(-0.62%) |
Sep 17, 2020 | 9.485 | 9.716 | 9.356 | 9.690 | 13,906,265 | +0.11(+1.16%) |
Sep 16, 2020 | 9.647 | 9.703 | 9.562 | 9.579 | 10,099,383 | -0.02(-0.18%) |
Sep 15, 2020 | 9.613 | 9.716 | 9.570 | 9.596 | 6,571,122 | +0.05(+0.54%) |
Sep 14, 2020 | 9.510 | 9.643 | 9.459 | 9.545 | 13,164,281 | +0.08(+0.81%) |
Sep 11, 2020 | 9.553 | 9.564 | 9.390 | 9.467 | 6,893,957 | -0.04(-0.45%) |
Sep 10, 2020 | 9.485 | 9.716 | 9.467 | 9.510 | 13,641,774 | +0.09(+0.91%) |
Sep 09, 2020 | 9.313 | 9.497 | 9.288 | 9.425 | 8,209,005 | +0.21(+2.23%) |
Sep 08, 2020 | 9.322 | 9.390 | 9.185 | 9.219 | 10,570,439 | -0.21(-2.27%) |
Sep 04, 2020 | 9.545 | 9.587 | 9.301 | 9.433 | 10,159,455 | -0.05(-0.54%) |
Sep 03, 2020 | 9.647 | 9.677 | 9.378 | 9.485 | 9,666,619 | -0.30(-3.06%) |
Sep 02, 2020 | 9.485 | 9.784 | 9.433 | 9.784 | 14,704,399 | +0.26(+2.74%) |
Sep 01, 2020 | 9.303 | 9.523 | 9.277 | 9.523 | 8,964,641 | +0.15(+1.63%) |
Aug 31, 2020 | 9.481 | 9.489 | 9.345 | 9.371 | 8,962,399 | -0.16(-1.69%) |
Aug 28, 2020 | 9.388 | 9.540 | 9.345 | 9.532 | 4,357,143 | +0.15(+1.63%) |
Aug 27, 2020 | 9.371 | 9.426 | 9.337 | 9.379 | 5,849,705 | +0.10(+1.10%) |
Aug 26, 2020 | 9.193 | 9.294 | 9.142 | 9.277 | 6,524,067 | +0.07(+0.74%) |
Aug 25, 2020 | 9.235 | 9.239 | 9.049 | 9.210 | 6,782,179 | +0.00(+0.00%) |
Aug 24, 2020 | 9.464 | 9.472 | 9.201 | 9.210 | 8,782,000 | -0.20(-2.16%) |
Aug 21, 2020 | 9.515 | 9.540 | 9.392 | 9.413 | 6,439,285 | -0.14(-1.51%) |
Aug 20, 2020 | 9.464 | 9.574 | 9.447 | 9.557 | 6,712,960 | -0.01(-0.09%) |
Aug 19, 2020 | 9.616 | 9.820 | 9.506 | 9.565 | 12,852,285 | +0.18(+1.90%) |
Aug 18, 2020 | 9.659 | 9.743 | 9.303 | 9.388 | 8,947,312 | -0.19(-2.03%) |
Aug 17, 2020 | 9.557 | 9.642 | 9.523 | 9.582 | 4,431,587 | +0.09(+0.98%) |
Aug 14, 2020 | 9.472 | 9.565 | 9.417 | 9.489 | 3,658,177 | +0.00(+0.00%) |
Aug 13, 2020 | 9.396 | 9.540 | 9.379 | 9.489 | 8,614,385 | +0.01(+0.09%) |
Aug 12, 2020 | 9.481 | 9.515 | 9.413 | 9.481 | 3,856,949 | +0.09(+0.99%) |
Aug 11, 2020 | 9.489 | 9.565 | 9.345 | 9.388 | 7,500,540 | -0.02(-0.18%) |
Aug 10, 2020 | 9.244 | 9.438 | 9.176 | 9.405 | 6,513,761 | +0.25(+2.68%) |
Aug 07, 2020 | 9.074 | 9.193 | 9.053 | 9.159 | 5,928,457 | +0.01(+0.09%) |
Aug 06, 2020 | 9.091 | 9.184 | 9.023 | 9.150 | 8,114,609 | +0.09(+1.03%) |
Aug 05, 2020 | 9.150 | 9.210 | 9.040 | 9.057 | 8,664,460 | -0.01(-0.09%) |
Aug 04, 2020 | 8.854 | 9.108 | 8.854 | 9.066 | 8,104,468 | +0.22(+2.49%) |