Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.39 | 11.46 | 11.33 | 11.39 | 2,839,264 | +0.11(+0.98%) |
Aug 30, 2021 | 11.42 | 11.44 | 11.27 | 11.28 | 3,003,989 | -0.18(-1.53%) |
Aug 27, 2021 | 11.27 | 11.47 | 11.27 | 11.45 | 1,812,326 | +0.13(+1.14%) |
Aug 26, 2021 | 11.53 | 11.58 | 11.32 | 11.32 | 2,470,695 | -0.37(-3.15%) |
Aug 25, 2021 | 11.65 | 11.74 | 11.58 | 11.69 | 1,955,503 | +0.14(+1.20%) |
Aug 24, 2021 | 11.48 | 11.57 | 11.48 | 11.55 | 2,124,115 | +0.14(+1.21%) |
Aug 23, 2021 | 11.35 | 11.44 | 11.32 | 11.41 | 2,209,457 | +0.09(+0.81%) |
Aug 20, 2021 | 11.19 | 11.33 | 11.16 | 11.32 | 2,674,425 | +0.03(+0.24%) |
Aug 19, 2021 | 11.38 | 11.43 | 11.25 | 11.29 | 5,696,129 | -0.18(-1.61%) |
Aug 18, 2021 | 11.53 | 11.68 | 11.48 | 11.48 | 3,458,646 | +0.00(+0.00%) |
Aug 17, 2021 | 11.52 | 11.58 | 11.33 | 11.48 | 4,447,722 | -0.26(-2.20%) |
Aug 16, 2021 | 11.81 | 11.81 | 11.68 | 11.74 | 2,555,983 | -0.21(-1.78%) |
Aug 13, 2021 | 11.95 | 11.98 | 11.86 | 11.95 | 3,048,556 | +0.10(+0.86%) |
Aug 12, 2021 | 11.91 | 11.97 | 11.76 | 11.85 | 2,547,941 | -0.09(-0.77%) |
Aug 11, 2021 | 11.88 | 11.95 | 11.83 | 11.94 | 2,575,052 | +0.21(+1.81%) |
Aug 10, 2021 | 11.68 | 11.79 | 11.65 | 11.73 | 2,479,294 | -0.07(-0.63%) |
Aug 09, 2021 | 11.67 | 11.91 | 11.61 | 11.80 | 4,433,972 | +0.09(+0.79%) |
Aug 06, 2021 | 11.69 | 11.75 | 11.64 | 11.71 | 2,679,289 | +0.14(+1.20%) |
Aug 05, 2021 | 11.49 | 11.64 | 11.47 | 11.57 | 2,590,973 | +0.21(+1.87%) |
Aug 04, 2021 | 11.40 | 11.50 | 11.34 | 11.36 | 3,405,143 | -0.13(-1.12%) |
Aug 03, 2021 | 11.52 | 11.52 | 11.31 | 11.49 | 3,361,599 | +0.06(+0.48%) |
Aug 02, 2021 | 11.62 | 11.77 | 11.41 | 11.43 | 4,247,285 | -0.10(-0.88%) |
Jul 30, 2021 | 11.73 | 11.82 | 11.49 | 11.53 | 4,159,418 | -0.36(-3.02%) |
Jul 29, 2021 | 11.88 | 12.06 | 11.78 | 11.89 | 7,749,885 | +0.33(+2.87%) |
Jul 28, 2021 | 11.57 | 11.63 | 11.36 | 11.56 | 3,868,990 | +0.02(+0.16%) |
Jul 27, 2021 | 11.43 | 11.60 | 11.40 | 11.54 | 3,670,530 | -0.03(-0.24%) |
Jul 26, 2021 | 11.50 | 11.67 | 11.49 | 11.57 | 3,337,782 | +0.11(+0.97%) |
Jul 23, 2021 | 11.53 | 11.55 | 11.40 | 11.46 | 3,603,161 | +0.14(+1.22%) |
Jul 22, 2021 | 11.48 | 11.49 | 11.24 | 11.32 | 3,092,680 | -0.16(-1.37%) |
Jul 21, 2021 | 11.31 | 11.51 | 11.31 | 11.48 | 3,910,549 | +0.53(+4.89%) |
Jul 20, 2021 | 10.69 | 11.01 | 10.64 | 10.94 | 3,506,687 | +0.15(+1.37%) |
Jul 19, 2021 | 10.74 | 10.80 | 10.63 | 10.80 | 3,743,855 | -0.18(-1.68%) |
Jul 16, 2021 | 11.24 | 11.24 | 10.96 | 10.98 | 3,891,953 | -0.31(-2.78%) |
Jul 15, 2021 | 11.22 | 11.40 | 11.18 | 11.29 | 2,947,011 | -0.08(-0.73%) |
Jul 14, 2021 | 11.48 | 11.53 | 11.28 | 11.38 | 3,169,088 | +0.02(+0.16%) |
Jul 13, 2021 | 11.40 | 11.44 | 11.26 | 11.36 | 2,863,874 | -0.22(-1.91%) |
Jul 12, 2021 | 11.44 | 11.66 | 11.34 | 11.58 | 3,428,846 | +0.01(+0.08%) |
Jul 09, 2021 | 11.40 | 11.59 | 11.31 | 11.57 | 3,643,387 | +0.50(+4.50%) |
Jul 08, 2021 | 11.15 | 11.22 | 11.04 | 11.07 | 5,502,079 | -0.31(-2.75%) |
Jul 07, 2021 | 11.42 | 11.52 | 11.29 | 11.39 | 3,853,620 | -0.19(-1.67%) |
Jul 06, 2021 | 11.87 | 11.87 | 11.54 | 11.58 | 4,493,062 | -0.41(-3.38%) |
Jul 02, 2021 | 12.07 | 12.08 | 11.91 | 11.99 | 1,955,984 | -0.14(-1.14%) |
Jul 01, 2021 | 12.12 | 12.18 | 12.07 | 12.12 | 2,843,678 | +0.06(+0.54%) |
Jun 30, 2021 | 11.95 | 12.09 | 11.93 | 12.06 | 2,871,602 | -0.03(-0.23%) |
Jun 29, 2021 | 12.22 | 12.26 | 12.07 | 12.09 | 3,029,059 | +0.02(+0.15%) |
Jun 28, 2021 | 12.16 | 12.18 | 11.96 | 12.07 | 4,541,627 | -0.20(-1.65%) |
Jun 25, 2021 | 12.18 | 12.29 | 12.12 | 12.27 | 4,501,160 | +0.07(+0.61%) |
Jun 24, 2021 | 12.04 | 12.21 | 11.99 | 12.20 | 2,648,011 | +0.25(+2.08%) |
Jun 23, 2021 | 11.99 | 12.06 | 11.92 | 11.95 | 2,492,787 | -0.04(-0.31%) |
Jun 22, 2021 | 11.94 | 12.04 | 11.90 | 11.99 | 3,301,882 | -0.17(-1.37%) |
Jun 21, 2021 | 12.03 | 12.17 | 12.02 | 12.15 | 3,617,351 | +0.22(+1.85%) |
Jun 18, 2021 | 12.08 | 12.15 | 11.92 | 11.93 | 6,819,935 | -0.42(-3.43%) |
Jun 17, 2021 | 12.82 | 12.85 | 12.29 | 12.35 | 6,294,456 | -0.32(-2.55%) |
Jun 16, 2021 | 12.73 | 12.79 | 12.55 | 12.68 | 5,293,264 | -0.36(-2.76%) |
Jun 15, 2021 | 12.88 | 13.06 | 12.87 | 13.04 | 3,138,117 | +0.14(+1.07%) |
Jun 14, 2021 | 13.05 | 13.10 | 12.87 | 12.90 | 3,044,057 | -0.17(-1.27%) |
Jun 11, 2021 | 13.10 | 13.15 | 13.00 | 13.06 | 4,372,190 | -0.14(-1.05%) |
Jun 10, 2021 | 13.50 | 13.54 | 13.20 | 13.20 | 3,619,445 | -0.26(-1.92%) |
Jun 09, 2021 | 13.58 | 13.60 | 13.40 | 13.46 | 3,855,764 | -0.29(-2.14%) |
Jun 08, 2021 | 13.71 | 13.85 | 13.62 | 13.76 | 2,959,826 | -0.15(-1.06%) |
Jun 07, 2021 | 13.84 | 13.99 | 13.80 | 13.90 | 2,669,370 | -0.04(-0.26%) |
Jun 04, 2021 | 13.94 | 13.97 | 13.83 | 13.94 | 2,690,861 | -0.06(-0.46%) |
Jun 03, 2021 | 13.97 | 14.06 | 13.96 | 14.00 | 2,631,423 | +0.01(+0.07%) |
Jun 02, 2021 | 14.00 | 14.03 | 13.91 | 14.00 | 2,921,038 | +0.02(+0.13%) |
Jun 01, 2021 | 13.99 | 14.08 | 13.95 | 13.98 | 2,924,535 | +0.06(+0.46%) |
May 28, 2021 | 13.73 | 13.97 | 13.68 | 13.91 | 3,698,231 | +0.06(+0.40%) |
May 27, 2021 | 13.78 | 13.88 | 13.71 | 13.86 | 3,338,896 | +0.14(+1.01%) |
May 26, 2021 | 13.55 | 13.77 | 13.51 | 13.72 | 3,845,321 | +0.06(+0.41%) |
May 25, 2021 | 14.00 | 14.14 | 13.66 | 13.66 | 8,064,745 | -0.19(-1.40%) |
May 24, 2021 | 13.55 | 14.03 | 13.55 | 13.86 | 7,030,616 | +0.28(+2.04%) |
May 21, 2021 | 13.45 | 13.60 | 13.42 | 13.58 | 4,094,740 | +0.33(+2.51%) |
May 20, 2021 | 13.23 | 13.29 | 13.10 | 13.25 | 4,060,542 | +0.09(+0.70%) |
May 19, 2021 | 13.07 | 13.21 | 12.90 | 13.16 | 3,918,485 | -0.02(-0.14%) |
May 18, 2021 | 13.25 | 13.29 | 13.17 | 13.17 | 4,254,323 | -0.03(-0.21%) |
May 17, 2021 | 13.06 | 13.22 | 13.01 | 13.20 | 4,397,721 | -0.07(-0.56%) |
May 14, 2021 | 13.17 | 13.30 | 13.17 | 13.28 | 3,861,725 | +0.29(+2.20%) |
May 13, 2021 | 12.76 | 13.02 | 12.75 | 12.99 | 3,327,984 | +0.24(+1.88%) |
May 12, 2021 | 12.85 | 13.03 | 12.70 | 12.75 | 5,952,027 | +0.03(+0.22%) |
May 11, 2021 | 12.54 | 12.78 | 12.50 | 12.72 | 5,705,336 | -0.04(-0.29%) |
May 10, 2021 | 12.85 | 13.01 | 12.75 | 12.76 | 6,031,230 | -0.28(-2.12%) |
May 07, 2021 | 12.69 | 13.05 | 12.66 | 13.04 | 5,168,447 | +0.25(+1.95%) |
May 06, 2021 | 12.64 | 12.80 | 12.52 | 12.79 | 4,125,961 | +0.26(+2.06%) |
May 05, 2021 | 12.50 | 12.59 | 12.41 | 12.53 | 3,976,187 | +0.18(+1.42%) |
May 04, 2021 | 12.33 | 12.47 | 12.14 | 12.35 | 6,717,848 | -0.31(-2.47%) |
May 03, 2021 | 12.70 | 12.77 | 12.61 | 12.67 | 3,709,461 | -0.24(-1.86%) |
Apr 30, 2021 | 13.00 | 13.06 | 12.86 | 12.91 | 3,441,233 | -0.18(-1.41%) |
Apr 29, 2021 | 12.79 | 13.09 | 12.78 | 13.09 | 8,507,808 | +0.44(+3.50%) |
Apr 28, 2021 | 12.51 | 12.68 | 12.40 | 12.65 | 12,202,128 | +1.26(+11.09%) |
Apr 27, 2021 | 11.24 | 11.40 | 11.18 | 11.39 | 3,093,620 | +0.19(+1.73%) |
Apr 26, 2021 | 11.12 | 11.23 | 11.12 | 11.19 | 2,160,256 | +0.24(+2.19%) |
Apr 23, 2021 | 10.81 | 11.00 | 10.79 | 10.95 | 2,547,166 | +0.18(+1.63%) |
Apr 22, 2021 | 10.87 | 10.90 | 10.77 | 10.78 | 2,204,899 | -0.26(-2.34%) |
Apr 21, 2021 | 10.78 | 11.04 | 10.75 | 11.04 | 2,679,618 | +0.00(+0.00%) |
Apr 20, 2021 | 11.36 | 11.36 | 11.02 | 11.04 | 3,466,586 | -0.51(-4.39%) |
Apr 19, 2021 | 11.56 | 11.66 | 11.52 | 11.54 | 3,083,231 | -0.03(-0.24%) |
Apr 16, 2021 | 11.52 | 11.57 | 11.46 | 11.57 | 1,727,070 | +0.24(+2.12%) |
Apr 15, 2021 | 11.40 | 11.40 | 11.25 | 11.33 | 2,395,289 | -0.07(-0.65%) |
Apr 14, 2021 | 11.38 | 11.54 | 11.35 | 11.40 | 2,413,405 | +0.08(+0.73%) |
Apr 13, 2021 | 11.33 | 11.36 | 11.25 | 11.32 | 3,005,882 | -0.11(-0.97%) |
Apr 12, 2021 | 11.36 | 11.43 | 11.36 | 11.43 | 2,611,485 | +0.07(+0.65%) |
Apr 09, 2021 | 11.32 | 11.37 | 11.28 | 11.36 | 1,886,729 | -0.04(-0.32%) |
Apr 08, 2021 | 11.32 | 11.41 | 11.21 | 11.40 | 2,569,733 | -0.10(-0.88%) |
Apr 07, 2021 | 11.38 | 11.51 | 11.37 | 11.50 | 3,246,942 | +0.19(+1.71%) |
Apr 06, 2021 | 11.33 | 11.39 | 11.26 | 11.30 | 2,631,732 | +0.05(+0.41%) |
Apr 05, 2021 | 11.25 | 11.29 | 11.18 | 11.26 | 2,195,464 | +0.08(+0.74%) |
Apr 01, 2021 | 11.12 | 11.22 | 11.07 | 11.17 | 2,786,003 | +0.11(+1.00%) |
Mar 31, 2021 | 11.13 | 11.32 | 11.02 | 11.06 | 6,739,722 | -0.10(-0.91%) |
Mar 30, 2021 | 11.11 | 11.19 | 11.08 | 11.16 | 9,938,364 | +0.15(+1.34%) |
Mar 29, 2021 | 11.05 | 11.11 | 10.96 | 11.02 | 7,840,148 | -0.37(-3.24%) |
Mar 26, 2021 | 11.46 | 11.56 | 11.28 | 11.39 | 3,382,880 | +0.01(+0.08%) |
Mar 25, 2021 | 11.32 | 11.42 | 11.12 | 11.38 | 10,813,198 | -0.06(-0.48%) |
Mar 24, 2021 | 11.48 | 11.61 | 11.43 | 11.43 | 3,556,911 | +0.10(+0.89%) |
Mar 23, 2021 | 11.49 | 11.52 | 11.31 | 11.33 | 3,511,494 | -0.29(-2.54%) |
Mar 22, 2021 | 11.61 | 11.66 | 11.49 | 11.63 | 3,094,826 | -0.05(-0.39%) |
Mar 19, 2021 | 11.65 | 11.75 | 11.46 | 11.67 | 3,872,377 | -0.26(-2.16%) |
Mar 18, 2021 | 11.92 | 12.17 | 11.88 | 11.93 | 5,969,475 | +0.31(+2.70%) |
Mar 17, 2021 | 11.53 | 11.64 | 11.47 | 11.62 | 4,248,544 | +0.20(+1.78%) |
Mar 16, 2021 | 11.52 | 11.52 | 11.34 | 11.41 | 3,091,456 | -0.11(-0.96%) |
Mar 15, 2021 | 11.60 | 11.62 | 11.37 | 11.52 | 3,496,895 | -0.20(-1.73%) |
Mar 12, 2021 | 11.70 | 11.83 | 11.68 | 11.73 | 3,319,971 | +0.17(+1.43%) |
Mar 11, 2021 | 11.53 | 11.65 | 11.40 | 11.56 | 4,251,743 | -0.26(-2.18%) |
Mar 10, 2021 | 11.68 | 11.84 | 11.62 | 11.82 | 4,360,026 | +0.12(+1.02%) |
Mar 09, 2021 | 11.66 | 11.84 | 11.58 | 11.70 | 6,568,240 | -0.42(-3.50%) |
Mar 08, 2021 | 12.14 | 12.33 | 12.01 | 12.12 | 8,911,141 | +0.41(+3.46%) |
Mar 05, 2021 | 11.82 | 11.88 | 11.58 | 11.72 | 5,702,163 | +0.34(+3.00%) |
Mar 04, 2021 | 11.47 | 11.58 | 11.23 | 11.38 | 5,870,706 | -0.45(-3.82%) |
Mar 03, 2021 | 11.73 | 11.99 | 11.70 | 11.83 | 4,985,405 | +0.18(+1.58%) |
Mar 02, 2021 | 11.65 | 11.73 | 11.62 | 11.64 | 3,011,801 | +0.00(+0.00%) |
Mar 01, 2021 | 11.60 | 11.70 | 11.54 | 11.64 | 4,102,973 | +0.33(+2.93%) |
Feb 26, 2021 | 11.62 | 11.63 | 11.30 | 11.31 | 5,581,118 | -0.44(-3.77%) |
Feb 25, 2021 | 12.02 | 12.16 | 11.73 | 11.76 | 9,579,291 | +0.29(+2.49%) |
Feb 24, 2021 | 11.16 | 11.48 | 11.15 | 11.47 | 4,942,920 | +0.38(+3.41%) |
Feb 23, 2021 | 11.10 | 11.16 | 10.85 | 11.09 | 5,116,304 | +0.04(+0.33%) |
Feb 22, 2021 | 10.82 | 11.12 | 10.81 | 11.05 | 4,928,537 | +0.33(+3.10%) |
Feb 19, 2021 | 10.53 | 10.75 | 10.52 | 10.72 | 3,804,913 | +0.42(+4.12%) |
Feb 18, 2021 | 10.43 | 10.44 | 10.21 | 10.30 | 2,828,562 | -0.09(-0.89%) |
Feb 17, 2021 | 10.54 | 10.55 | 10.31 | 10.39 | 2,297,621 | -0.07(-0.70%) |
Feb 16, 2021 | 10.27 | 10.50 | 10.22 | 10.46 | 4,700,653 | +0.42(+4.22%) |
Feb 12, 2021 | 9.911 | 10.07 | 9.896 | 10.04 | 3,280,815 | +0.19(+1.97%) |
Feb 11, 2021 | 9.883 | 9.930 | 9.782 | 9.847 | 1,827,185 | +0.08(+0.85%) |
Feb 10, 2021 | 9.847 | 9.883 | 9.727 | 9.764 | 3,062,968 | +0.11(+1.15%) |
Feb 09, 2021 | 9.681 | 9.690 | 9.598 | 9.653 | 1,453,250 | -0.08(-0.85%) |
Feb 08, 2021 | 9.644 | 9.810 | 9.644 | 9.736 | 2,456,586 | +0.22(+2.33%) |
Feb 05, 2021 | 9.616 | 9.625 | 9.478 | 9.515 | 2,571,461 | -0.08(-0.86%) |
Feb 04, 2021 | 9.570 | 9.708 | 9.552 | 9.598 | 3,963,642 | -0.12(-1.23%) |
Feb 03, 2021 | 9.598 | 9.745 | 9.570 | 9.718 | 3,410,337 | +0.08(+0.86%) |
Feb 02, 2021 | 9.561 | 9.653 | 9.542 | 9.635 | 3,198,211 | +0.07(+0.77%) |
Feb 01, 2021 | 9.478 | 9.561 | 9.432 | 9.561 | 2,521,562 | +0.23(+2.47%) |
Jan 29, 2021 | 9.524 | 9.533 | 9.291 | 9.330 | 3,085,038 | -0.34(-3.53%) |
Jan 28, 2021 | 9.588 | 9.754 | 9.588 | 9.671 | 2,147,221 | +0.18(+1.94%) |
Jan 27, 2021 | 9.542 | 9.588 | 9.312 | 9.487 | 3,438,297 | -0.35(-3.56%) |
Jan 26, 2021 | 9.874 | 9.902 | 9.791 | 9.837 | 2,482,128 | +0.16(+1.62%) |
Jan 25, 2021 | 9.745 | 9.773 | 9.422 | 9.681 | 6,220,956 | -0.36(-3.58%) |
Jan 22, 2021 | 10.03 | 10.10 | 9.977 | 10.04 | 2,066,887 | -0.27(-2.59%) |
Jan 21, 2021 | 10.37 | 10.38 | 10.22 | 10.31 | 1,940,092 | +0.06(+0.63%) |
Jan 20, 2021 | 10.35 | 10.38 | 10.21 | 10.24 | 2,061,115 | -0.13(-1.24%) |
Jan 19, 2021 | 10.59 | 10.61 | 10.35 | 10.37 | 3,779,361 | -0.34(-3.18%) |
Jan 15, 2021 | 10.85 | 10.90 | 10.67 | 10.71 | 2,987,854 | -0.47(-4.20%) |
Jan 14, 2021 | 11.06 | 11.20 | 11.05 | 11.18 | 3,811,751 | +0.38(+3.50%) |
Jan 13, 2021 | 10.72 | 10.81 | 10.67 | 10.81 | 1,785,732 | -0.08(-0.76%) |
Jan 12, 2021 | 10.90 | 10.93 | 10.81 | 10.89 | 2,778,573 | +0.15(+1.37%) |
Jan 11, 2021 | 10.56 | 10.75 | 10.53 | 10.74 | 2,369,220 | -0.01(-0.09%) |
Jan 08, 2021 | 10.90 | 10.90 | 10.62 | 10.75 | 2,935,792 | -0.02(-0.17%) |
Jan 07, 2021 | 10.66 | 10.84 | 10.65 | 10.77 | 3,050,690 | +0.14(+1.30%) |
Jan 06, 2021 | 10.46 | 10.71 | 10.44 | 10.63 | 4,429,147 | +0.54(+5.39%) |
Jan 05, 2021 | 9.994 | 10.13 | 9.966 | 10.09 | 2,451,445 | +0.18(+1.86%) |
Jan 04, 2021 | 10.04 | 10.11 | 9.847 | 9.902 | 2,563,011 | -0.15(-1.47%) |
Dec 31, 2020 | 10.05 | 10.05 | 10.05 | 1,047,179 | +0.01(+0.09%) | |
Dec 30, 2020 | 10.10 | 10.14 | 10.01 | 10.04 | 1,047,179 | -0.05(-0.46%) |
Dec 29, 2020 | 10.25 | 10.30 | 10.05 | 10.09 | 2,358,649 | -0.23(-2.23%) |
Dec 28, 2020 | 10.33 | 10.40 | 10.30 | 10.32 | 3,117,344 | +0.31(+3.13%) |
Dec 24, 2020 | 10.10 | 10.11 | 9.957 | 10.00 | 758,813 | -0.07(-0.73%) |
Dec 23, 2020 | 9.911 | 10.10 | 9.902 | 10.08 | 2,150,662 | +0.29(+2.92%) |
Dec 22, 2020 | 9.883 | 9.902 | 9.782 | 9.791 | 2,401,558 | -0.03(-0.28%) |
Dec 21, 2020 | 9.708 | 9.847 | 9.662 | 9.819 | 3,993,922 | -0.39(-3.79%) |
Dec 18, 2020 | 10.23 | 10.25 | 10.14 | 10.21 | 2,811,384 | -0.06(-0.54%) |
Dec 17, 2020 | 10.26 | 10.30 | 10.23 | 10.26 | 2,872,823 | +0.17(+1.64%) |
Dec 16, 2020 | 10.21 | 10.22 | 10.01 | 10.10 | 2,561,605 | +0.09(+0.92%) |
Dec 15, 2020 | 9.957 | 10.06 | 9.883 | 10.00 | 2,880,293 | +0.22(+2.26%) |
Dec 14, 2020 | 9.948 | 10.00 | 9.773 | 9.782 | 3,685,433 | -0.01(-0.09%) |
Dec 11, 2020 | 9.948 | 9.966 | 9.782 | 9.791 | 3,026,034 | -0.35(-3.45%) |
Dec 10, 2020 | 10.14 | 10.23 | 10.10 | 10.14 | 3,843,527 | -0.21(-2.05%) |
Dec 09, 2020 | 10.46 | 10.54 | 10.29 | 10.35 | 2,983,058 | -0.19(-1.84%) |
Dec 08, 2020 | 10.58 | 10.62 | 10.51 | 10.55 | 1,812,450 | -0.13(-1.21%) |
Dec 07, 2020 | 10.77 | 10.78 | 10.62 | 10.68 | 2,307,266 | -0.18(-1.61%) |
Dec 04, 2020 | 10.99 | 11.03 | 10.81 | 10.85 | 3,493,405 | +0.00(+0.00%) |
Dec 03, 2020 | 10.86 | 10.97 | 10.82 | 10.85 | 4,016,673 | +0.18(+1.64%) |
Dec 02, 2020 | 10.53 | 10.69 | 10.49 | 10.68 | 2,731,220 | +0.12(+1.14%) |
Dec 01, 2020 | 10.43 | 10.60 | 10.41 | 10.56 | 5,435,656 | +0.30(+2.97%) |
Nov 30, 2020 | 10.54 | 10.55 | 10.24 | 10.25 | 3,462,835 | -0.22(-2.11%) |
Nov 27, 2020 | 10.46 | 10.53 | 10.42 | 10.47 | 1,311,111 | -0.01(-0.09%) |
Nov 25, 2020 | 10.46 | 10.52 | 10.34 | 10.48 | 2,617,125 | -0.08(-0.78%) |
Nov 24, 2020 | 10.28 | 10.61 | 10.28 | 10.57 | 4,402,150 | +0.39(+3.80%) |
Nov 23, 2020 | 10.12 | 10.22 | 10.09 | 10.18 | 5,932,214 | +0.32(+3.27%) |
Nov 20, 2020 | 9.837 | 9.902 | 9.777 | 9.856 | 3,173,545 | -0.06(-0.56%) |
Nov 19, 2020 | 9.782 | 9.920 | 9.736 | 9.911 | 2,750,241 | +0.03(+0.28%) |
Nov 18, 2020 | 10.04 | 10.06 | 9.874 | 9.883 | 6,965,793 | -0.09(-0.92%) |
Nov 17, 2020 | 9.966 | 10.00 | 9.911 | 9.976 | 9,732,600 | +0.03(+0.28%) |
Nov 16, 2020 | 10.02 | 10.03 | 9.883 | 9.948 | 4,350,323 | +0.06(+0.56%) |
Nov 13, 2020 | 9.782 | 9.911 | 9.773 | 9.893 | 4,224,560 | +0.30(+3.07%) |
Nov 12, 2020 | 9.552 | 9.736 | 9.533 | 9.598 | 3,102,878 | -0.06(-0.67%) |
Nov 11, 2020 | 9.718 | 9.754 | 9.630 | 9.662 | 5,211,852 | -0.22(-2.24%) |
Nov 10, 2020 | 9.883 | 9.957 | 9.754 | 9.883 | 11,715,853 | +0.09(+0.94%) |
Nov 09, 2020 | 10.01 | 10.04 | 9.598 | 9.791 | 11,818,523 | +0.43(+4.63%) |
Nov 06, 2020 | 9.413 | 9.432 | 9.321 | 9.358 | 3,036,555 | +0.09(+0.99%) |
Nov 05, 2020 | 9.164 | 9.349 | 9.164 | 9.266 | 4,862,340 | +0.12(+1.31%) |
Nov 04, 2020 | 9.266 | 9.293 | 9.118 | 9.146 | 5,085,275 | -0.04(-0.40%) |
Nov 03, 2020 | 9.100 | 9.220 | 9.091 | 9.183 | 10,477,031 | +0.30(+3.32%) |
Nov 02, 2020 | 8.759 | 8.925 | 8.740 | 8.888 | 5,058,934 | +0.36(+4.22%) |
Oct 30, 2020 | 8.519 | 8.556 | 8.413 | 8.528 | 4,784,667 | +0.01(+0.11%) |
Oct 29, 2020 | 8.464 | 8.680 | 8.374 | 8.519 | 5,109,027 | -0.01(-0.11%) |
Oct 28, 2020 | 8.574 | 8.593 | 8.344 | 8.528 | 9,219,349 | +0.00(+0.00%) |
Oct 27, 2020 | 8.768 | 8.786 | 8.519 | 8.528 | 3,693,118 | -0.27(-3.04%) |
Oct 26, 2020 | 8.897 | 8.906 | 8.713 | 8.796 | 4,784,925 | -0.10(-1.14%) |
Oct 23, 2020 | 8.980 | 8.980 | 8.805 | 8.897 | 4,443,114 | +0.18(+2.12%) |
Oct 22, 2020 | 8.574 | 8.740 | 8.560 | 8.713 | 3,438,340 | +0.04(+0.43%) |
Oct 21, 2020 | 8.805 | 8.855 | 8.653 | 8.676 | 4,253,643 | -0.18(-1.98%) |
Oct 20, 2020 | 8.851 | 9.017 | 8.842 | 8.851 | 3,922,548 | +0.30(+3.45%) |
Oct 19, 2020 | 8.602 | 8.749 | 8.537 | 8.556 | 3,150,960 | +0.03(+0.32%) |
Oct 16, 2020 | 8.390 | 8.565 | 8.362 | 8.528 | 3,705,451 | +0.21(+2.55%) |
Oct 15, 2020 | 8.159 | 8.325 | 8.141 | 8.316 | 2,546,453 | -0.04(-0.44%) |
Oct 14, 2020 | 8.390 | 8.427 | 8.353 | 8.353 | 2,475,634 | -0.05(-0.55%) |
Oct 13, 2020 | 8.556 | 8.565 | 8.362 | 8.399 | 2,924,383 | -0.21(-2.46%) |
Oct 12, 2020 | 8.519 | 8.620 | 8.499 | 8.611 | 2,702,016 | +0.06(+0.65%) |
Oct 09, 2020 | 8.657 | 8.657 | 8.501 | 8.556 | 2,436,532 | -0.07(-0.85%) |
Oct 08, 2020 | 8.639 | 8.666 | 8.565 | 8.630 | 5,048,968 | +0.12(+1.41%) |
Oct 07, 2020 | 8.464 | 8.547 | 8.431 | 8.510 | 4,559,752 | +0.20(+2.44%) |
Oct 06, 2020 | 8.362 | 8.477 | 8.293 | 8.307 | 8,467,998 | +0.29(+3.56%) |
Oct 05, 2020 | 7.892 | 8.030 | 7.883 | 8.021 | 5,835,859 | +0.18(+2.35%) |
Oct 02, 2020 | 7.652 | 7.883 | 7.643 | 7.837 | 3,689,399 | +0.13(+1.67%) |
Oct 01, 2020 | 7.689 | 7.763 | 7.629 | 7.708 | 4,653,097 | -0.04(-0.48%) |
Sep 30, 2020 | 7.745 | 7.901 | 7.708 | 7.745 | 4,898,535 | +0.12(+1.57%) |
Sep 29, 2020 | 7.698 | 7.737 | 7.583 | 7.625 | 4,375,450 | -0.15(-1.90%) |
Sep 28, 2020 | 7.643 | 7.846 | 7.615 | 7.772 | 4,728,594 | +0.40(+5.37%) |
Sep 25, 2020 | 7.284 | 7.385 | 7.228 | 7.376 | 6,042,523 | -0.10(-1.36%) |
Sep 24, 2020 | 7.449 | 7.579 | 7.385 | 7.477 | 4,166,440 | +0.06(+0.75%) |
Sep 23, 2020 | 7.597 | 7.671 | 7.376 | 7.422 | 5,658,373 | -0.08(-1.11%) |
Sep 22, 2020 | 7.671 | 7.735 | 7.463 | 7.505 | 5,076,960 | -0.18(-2.40%) |
Sep 21, 2020 | 7.717 | 7.791 | 7.551 | 7.689 | 13,873,475 | -0.69(-8.25%) |
Sep 18, 2020 | 8.408 | 8.473 | 8.334 | 8.381 | 3,350,449 | -0.14(-1.62%) |
Sep 17, 2020 | 8.408 | 8.533 | 8.390 | 8.519 | 2,489,876 | -0.05(-0.54%) |
Sep 16, 2020 | 8.399 | 8.602 | 8.353 | 8.565 | 3,338,850 | +0.18(+2.09%) |
Sep 15, 2020 | 8.547 | 8.547 | 8.390 | 8.390 | 2,244,909 | -0.22(-2.57%) |
Sep 14, 2020 | 8.611 | 8.676 | 8.565 | 8.611 | 2,187,381 | +0.07(+0.86%) |
Sep 11, 2020 | 8.556 | 8.597 | 8.464 | 8.537 | 3,429,302 | -0.08(-0.96%) |
Sep 10, 2020 | 8.879 | 8.925 | 8.620 | 8.620 | 3,145,008 | -0.06(-0.74%) |
Sep 09, 2020 | 8.676 | 8.759 | 8.639 | 8.685 | 3,343,797 | +0.01(+0.11%) |
Sep 08, 2020 | 8.657 | 8.722 | 8.547 | 8.676 | 9,139,447 | -0.30(-3.29%) |
Sep 04, 2020 | 8.906 | 9.026 | 8.754 | 8.971 | 5,149,106 | +0.41(+4.74%) |
Sep 03, 2020 | 8.768 | 8.832 | 8.512 | 8.565 | 3,853,345 | -0.15(-1.69%) |
Sep 02, 2020 | 8.620 | 8.722 | 8.565 | 8.713 | 2,999,181 | -0.06(-0.74%) |