Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.38 | 11.42 | 11.22 | 11.23 | 10,716,040 | -0.14(-1.19%) |
Sep 29, 2021 | 11.45 | 11.45 | 11.34 | 11.36 | 6,722,206 | -0.04(-0.31%) |
Sep 28, 2021 | 11.53 | 11.48 | 11.38 | 11.40 | 9,284,467 | -0.08(-0.68%) |
Sep 27, 2021 | 11.48 | 11.55 | 11.44 | 11.48 | 6,688,118 | +0.06(+0.49%) |
Sep 24, 2021 | 11.45 | 11.48 | 11.41 | 11.42 | 6,105,534 | -0.04(-0.37%) |
Sep 23, 2021 | 11.48 | 11.52 | 11.45 | 11.46 | 6,611,733 | +0.01(+0.06%) |
Sep 22, 2021 | 11.36 | 11.49 | 11.34 | 11.45 | 7,771,675 | +0.13(+1.19%) |
Sep 21, 2021 | 11.26 | 11.39 | 11.26 | 11.32 | 10,935,742 | +0.08(+0.75%) |
Sep 20, 2021 | 11.19 | 11.28 | 11.12 | 11.24 | 11,073,096 | -0.06(-0.50%) |
Sep 17, 2021 | 11.28 | 11.33 | 11.24 | 11.29 | 12,224,836 | +0.01(+0.13%) |
Sep 16, 2021 | 11.32 | 11.37 | 11.27 | 11.28 | 6,725,831 | +0.00(+0.00%) |
Sep 15, 2021 | 11.27 | 11.34 | 11.25 | 11.28 | 6,356,811 | +0.02(+0.19%) |
Sep 14, 2021 | 11.40 | 11.40 | 11.25 | 11.26 | 7,381,426 | -0.11(-0.93%) |
Sep 13, 2021 | 11.34 | 11.40 | 11.26 | 11.36 | 7,438,919 | +0.05(+0.44%) |
Sep 10, 2021 | 11.37 | 11.38 | 11.26 | 11.31 | 7,406,919 | -0.01(-0.06%) |
Sep 09, 2021 | 11.21 | 11.37 | 11.17 | 11.32 | 7,273,198 | +0.11(+0.95%) |
Sep 08, 2021 | 11.32 | 11.40 | 11.20 | 11.21 | 10,091,216 | -0.08(-0.69%) |
Sep 07, 2021 | 11.46 | 11.49 | 11.27 | 11.29 | 9,416,223 | -0.14(-1.24%) |
Sep 03, 2021 | 11.50 | 11.50 | 11.38 | 11.43 | 5,584,340 | -0.03(-0.25%) |
Sep 02, 2021 | 11.54 | 11.57 | 11.45 | 11.46 | 6,326,380 | -0.07(-0.61%) |
Sep 01, 2021 | 11.55 | 11.59 | 11.48 | 11.53 | 6,650,186 | +0.01(+0.06%) |
Aug 31, 2021 | 11.48 | 11.59 | 11.48 | 11.53 | 8,570,716 | +0.06(+0.49%) |
Aug 30, 2021 | 11.62 | 11.65 | 11.45 | 11.47 | 7,469,389 | -0.13(-1.10%) |
Aug 27, 2021 | 11.42 | 11.64 | 11.42 | 11.60 | 6,676,926 | +0.17(+1.47%) |
Aug 26, 2021 | 11.52 | 11.58 | 11.41 | 11.43 | 8,073,335 | -0.11(-0.91%) |
Aug 25, 2021 | 11.54 | 11.60 | 11.46 | 11.53 | 6,226,601 | +0.01(+0.12%) |
Aug 24, 2021 | 11.45 | 11.55 | 11.44 | 11.52 | 5,392,543 | +0.10(+0.86%) |
Aug 23, 2021 | 11.32 | 11.45 | 11.31 | 11.42 | 6,151,164 | +0.13(+1.18%) |
Aug 20, 2021 | 11.15 | 11.29 | 11.08 | 11.29 | 6,925,654 | +0.13(+1.20%) |
Aug 19, 2021 | 11.32 | 11.33 | 11.13 | 11.15 | 11,229,432 | -0.22(-1.91%) |
Aug 18, 2021 | 11.42 | 11.50 | 11.37 | 11.37 | 6,643,579 | -0.06(-0.49%) |
Aug 17, 2021 | 11.39 | 11.46 | 11.34 | 11.43 | 5,110,313 | +0.01(+0.12%) |
Aug 16, 2021 | 11.46 | 11.47 | 11.31 | 11.41 | 7,239,521 | -0.05(-0.43%) |
Aug 13, 2021 | 11.46 | 11.52 | 11.42 | 11.46 | 4,976,196 | -0.01(-0.06%) |
Aug 12, 2021 | 11.43 | 11.49 | 11.39 | 11.47 | 6,751,906 | +0.06(+0.49%) |
Aug 11, 2021 | 11.35 | 11.43 | 11.25 | 11.41 | 6,781,076 | +0.11(+0.93%) |
Aug 10, 2021 | 11.31 | 11.35 | 11.22 | 11.31 | 6,033,889 | +0.06(+0.56%) |
Aug 09, 2021 | 11.25 | 11.29 | 11.13 | 11.24 | 7,053,443 | +0.02(+0.16%) |
Aug 06, 2021 | 11.22 | 11.28 | 11.17 | 11.23 | 5,976,324 | +0.08(+0.72%) |
Aug 05, 2021 | 11.07 | 11.21 | 11.04 | 11.15 | 5,999,916 | +0.11(+0.95%) |
Aug 04, 2021 | 11.07 | 11.13 | 10.97 | 11.04 | 8,160,314 | -0.06(-0.51%) |
Aug 03, 2021 | 11.18 | 11.18 | 10.99 | 11.10 | 7,590,288 | -0.06(-0.50%) |
Aug 02, 2021 | 11.17 | 11.29 | 11.12 | 11.15 | 8,431,649 | +0.02(+0.19%) |
Jul 30, 2021 | 11.27 | 11.38 | 11.11 | 11.13 | 11,011,762 | -0.22(-1.92%) |
Jul 29, 2021 | 11.31 | 11.41 | 11.23 | 11.35 | 8,938,225 | +0.12(+1.06%) |
Jul 28, 2021 | 11.28 | 11.32 | 11.08 | 11.23 | 10,462,467 | -0.03(-0.31%) |
Jul 27, 2021 | 11.22 | 11.27 | 10.87 | 11.27 | 18,547,812 | +0.00(+0.00%) |
Jul 26, 2021 | 11.24 | 11.37 | 11.23 | 11.27 | 10,625,650 | +0.04(+0.37%) |
Jul 23, 2021 | 11.37 | 11.39 | 11.19 | 11.22 | 8,043,942 | -0.06(-0.49%) |
Jul 22, 2021 | 11.43 | 11.44 | 11.26 | 11.28 | 9,812,907 | -0.16(-1.40%) |
Jul 21, 2021 | 11.38 | 11.52 | 11.38 | 11.44 | 10,042,368 | +0.13(+1.11%) |
Jul 20, 2021 | 11.07 | 11.35 | 11.00 | 11.31 | 11,838,294 | +0.29(+2.59%) |
Jul 19, 2021 | 11.09 | 11.15 | 10.88 | 11.03 | 15,631,455 | -0.20(-1.80%) |
Jul 16, 2021 | 11.31 | 11.36 | 11.20 | 11.23 | 7,514,765 | -0.02(-0.19%) |
Jul 15, 2021 | 11.20 | 11.36 | 11.11 | 11.25 | 12,296,907 | +0.03(+0.25%) |
Jul 14, 2021 | 11.45 | 11.57 | 11.19 | 11.22 | 13,859,079 | -0.17(-1.47%) |
Jul 13, 2021 | 11.74 | 11.74 | 11.38 | 11.39 | 15,466,211 | -0.36(-3.02%) |
Jul 12, 2021 | 11.75 | 11.83 | 11.66 | 11.75 | 7,194,468 | -0.01(-0.12%) |
Jul 09, 2021 | 11.63 | 11.77 | 11.61 | 11.76 | 8,873,959 | +0.25(+2.18%) |
Jul 08, 2021 | 11.48 | 11.63 | 11.33 | 11.51 | 12,455,760 | -0.09(-0.78%) |
Jul 07, 2021 | 11.73 | 11.75 | 11.59 | 11.60 | 10,200,023 | -0.14(-1.19%) |
Jul 06, 2021 | 11.84 | 11.84 | 11.69 | 11.74 | 10,946,004 | -0.06(-0.47%) |
Jul 02, 2021 | 11.88 | 11.91 | 11.78 | 11.79 | 6,528,760 | -0.05(-0.41%) |
Jul 01, 2021 | 11.79 | 11.91 | 11.70 | 11.84 | 8,318,831 | +0.08(+0.71%) |
Jun 30, 2021 | 11.72 | 11.79 | 11.67 | 11.76 | 8,240,351 | +0.06(+0.54%) |
Jun 29, 2021 | 11.96 | 11.96 | 11.62 | 11.70 | 13,022,024 | -0.20(-1.64%) |
Jun 28, 2021 | 11.98 | 11.98 | 11.82 | 11.89 | 10,089,223 | -0.01(-0.12%) |
Jun 25, 2021 | 11.89 | 11.96 | 11.87 | 11.91 | 8,524,258 | +0.05(+0.41%) |
Jun 24, 2021 | 11.84 | 11.90 | 11.79 | 11.86 | 5,824,939 | +0.06(+0.47%) |
Jun 23, 2021 | 11.80 | 11.85 | 11.74 | 11.80 | 8,677,556 | +0.05(+0.41%) |
Jun 22, 2021 | 11.88 | 11.88 | 11.73 | 11.75 | 10,018,222 | -0.05(-0.41%) |
Jun 21, 2021 | 11.63 | 11.81 | 11.57 | 11.80 | 10,930,936 | +0.26(+2.22%) |
Jun 18, 2021 | 11.67 | 11.71 | 11.48 | 11.55 | 24,241,802 | -0.20(-1.71%) |
Jun 17, 2021 | 12.06 | 12.12 | 11.61 | 11.75 | 21,136,154 | -0.32(-2.69%) |
Jun 16, 2021 | 12.02 | 12.10 | 11.98 | 12.07 | 12,835,644 | +0.06(+0.52%) |
Jun 15, 2021 | 12.22 | 12.23 | 11.95 | 12.01 | 17,602,256 | -0.18(-1.48%) |
Jun 14, 2021 | 12.26 | 12.36 | 12.13 | 12.19 | 19,294,986 | -0.06(-0.45%) |
Jun 11, 2021 | 12.55 | 12.57 | 12.18 | 12.25 | 37,521,796 | -0.63(-4.89%) |
Jun 10, 2021 | 12.98 | 13.00 | 12.87 | 12.87 | 11,819,797 | -0.03(-0.21%) |
Jun 09, 2021 | 12.94 | 13.03 | 12.89 | 12.90 | 13,575,599 | -0.03(-0.21%) |
Jun 08, 2021 | 12.89 | 12.93 | 12.84 | 12.93 | 9,513,388 | +0.01(+0.11%) |
Jun 07, 2021 | 12.89 | 12.94 | 12.83 | 12.92 | 7,801,916 | +0.02(+0.16%) |
Jun 04, 2021 | 12.88 | 12.93 | 12.81 | 12.89 | 8,467,443 | +0.03(+0.27%) |
Jun 03, 2021 | 12.90 | 12.92 | 12.83 | 12.86 | 7,345,117 | -0.04(-0.32%) |
Jun 02, 2021 | 12.88 | 12.96 | 12.85 | 12.90 | 9,108,104 | +0.02(+0.16%) |
Jun 01, 2021 | 12.83 | 12.89 | 12.78 | 12.88 | 11,134,032 | +0.06(+0.49%) |
May 28, 2021 | 12.80 | 12.83 | 12.76 | 12.82 | 6,980,419 | +0.02(+0.16%) |
May 27, 2021 | 12.81 | 12.82 | 12.72 | 12.80 | 9,495,127 | +0.03(+0.27%) |
May 26, 2021 | 12.77 | 12.81 | 12.69 | 12.76 | 9,265,045 | +0.03(+0.27%) |
May 25, 2021 | 12.80 | 12.83 | 12.71 | 12.73 | 9,471,800 | -0.03(-0.27%) |
May 24, 2021 | 12.76 | 12.80 | 12.68 | 12.76 | 8,804,905 | +0.05(+0.43%) |
May 21, 2021 | 12.69 | 12.72 | 12.65 | 12.71 | 7,046,119 | +0.05(+0.38%) |
May 20, 2021 | 12.66 | 12.69 | 12.59 | 12.66 | 6,367,623 | +0.00(+0.00%) |
May 19, 2021 | 12.55 | 12.69 | 12.48 | 12.66 | 10,435,891 | +0.05(+0.38%) |
May 18, 2021 | 12.52 | 12.70 | 12.51 | 12.61 | 10,973,378 | +0.10(+0.82%) |
May 17, 2021 | 12.53 | 12.53 | 12.43 | 12.51 | 8,086,561 | +0.02(+0.16%) |
May 14, 2021 | 12.34 | 12.50 | 12.34 | 12.49 | 8,239,383 | +0.23(+1.91%) |
May 13, 2021 | 12.08 | 12.32 | 12.05 | 12.26 | 10,734,829 | +0.29(+2.41%) |
May 12, 2021 | 12.40 | 12.45 | 11.93 | 11.97 | 20,013,770 | -0.45(-3.65%) |
May 11, 2021 | 12.50 | 12.54 | 12.36 | 12.42 | 12,415,530 | -0.14(-1.09%) |
May 10, 2021 | 12.60 | 12.67 | 12.54 | 12.56 | 6,807,430 | -0.03(-0.22%) |
May 07, 2021 | 12.47 | 12.59 | 12.42 | 12.59 | 7,061,464 | +0.08(+0.60%) |
May 06, 2021 | 12.49 | 12.51 | 12.35 | 12.51 | 8,838,902 | +0.05(+0.44%) |
May 05, 2021 | 12.30 | 12.48 | 12.20 | 12.45 | 8,815,458 | +0.16(+1.34%) |
May 04, 2021 | 12.41 | 12.42 | 12.21 | 12.29 | 9,911,382 | -0.07(-0.56%) |
May 03, 2021 | 12.38 | 12.43 | 12.33 | 12.36 | 6,790,618 | +0.04(+0.33%) |
Apr 30, 2021 | 12.32 | 12.38 | 12.28 | 12.32 | 7,549,683 | -0.01(-0.11%) |
Apr 29, 2021 | 12.30 | 12.34 | 12.25 | 12.33 | 8,954,344 | +0.08(+0.62%) |
Apr 28, 2021 | 12.20 | 12.28 | 12.18 | 12.26 | 10,264,662 | +0.14(+1.18%) |
Apr 27, 2021 | 11.96 | 12.20 | 11.94 | 12.11 | 12,801,885 | +0.27(+2.25%) |
Apr 26, 2021 | 11.95 | 11.96 | 11.83 | 11.85 | 11,664,487 | -0.07(-0.63%) |
Apr 23, 2021 | 11.86 | 11.97 | 11.80 | 11.92 | 9,131,023 | +0.05(+0.46%) |
Apr 22, 2021 | 11.91 | 11.94 | 11.85 | 11.87 | 6,175,106 | -0.03(-0.29%) |
Apr 21, 2021 | 11.80 | 11.91 | 11.69 | 11.90 | 7,217,920 | +0.08(+0.69%) |
Apr 20, 2021 | 11.86 | 11.87 | 11.75 | 11.82 | 6,739,217 | -0.01(-0.11%) |
Apr 19, 2021 | 11.94 | 11.94 | 11.82 | 11.83 | 7,594,712 | -0.10(-0.80%) |
Apr 16, 2021 | 11.85 | 11.94 | 11.83 | 11.93 | 5,934,937 | +0.10(+0.87%) |
Apr 15, 2021 | 11.88 | 11.89 | 11.74 | 11.83 | 7,150,769 | -0.01(-0.12%) |
Apr 14, 2021 | 11.78 | 11.92 | 11.74 | 11.84 | 10,098,656 | +0.09(+0.76%) |
Apr 13, 2021 | 11.68 | 11.77 | 11.63 | 11.75 | 5,602,378 | +0.03(+0.29%) |
Apr 12, 2021 | 11.70 | 11.75 | 11.66 | 11.72 | 6,307,339 | +0.08(+0.64%) |
Apr 09, 2021 | 11.72 | 11.76 | 11.63 | 11.64 | 5,633,193 | -0.07(-0.58%) |
Apr 08, 2021 | 11.65 | 11.71 | 11.62 | 11.71 | 4,343,815 | +0.03(+0.29%) |
Apr 07, 2021 | 11.61 | 11.68 | 11.57 | 11.68 | 5,252,910 | +0.07(+0.59%) |
Apr 06, 2021 | 11.59 | 11.64 | 11.57 | 11.61 | 6,403,507 | +0.01(+0.06%) |
Apr 05, 2021 | 11.63 | 11.65 | 11.53 | 11.60 | 7,197,011 | -0.01(-0.09%) |
Apr 01, 2021 | 11.45 | 11.62 | 11.42 | 11.61 | 7,990,872 | +0.17(+1.52%) |
Mar 31, 2021 | 11.46 | 11.53 | 11.40 | 11.44 | 9,101,168 | -0.09(-0.77%) |
Mar 30, 2021 | 11.42 | 11.53 | 11.32 | 11.53 | 6,996,356 | +0.17(+1.50%) |
Mar 29, 2021 | 11.47 | 11.58 | 11.35 | 11.35 | 9,384,150 | -0.18(-1.53%) |
Mar 26, 2021 | 11.39 | 11.54 | 11.34 | 11.53 | 8,284,961 | +0.16(+1.37%) |
Mar 25, 2021 | 11.24 | 11.44 | 11.09 | 11.37 | 13,978,237 | +0.16(+1.45%) |
Mar 24, 2021 | 11.27 | 11.42 | 11.21 | 11.21 | 11,757,503 | -0.01(-0.06%) |
Mar 23, 2021 | 11.30 | 11.36 | 11.18 | 11.22 | 7,707,587 | -0.07(-0.66%) |
Mar 22, 2021 | 11.28 | 11.31 | 11.19 | 11.29 | 6,922,711 | +0.05(+0.48%) |
Mar 19, 2021 | 11.21 | 11.37 | 11.14 | 11.24 | 16,613,909 | +0.06(+0.55%) |
Mar 18, 2021 | 11.25 | 11.32 | 11.16 | 11.18 | 10,125,254 | -0.12(-1.08%) |
Mar 17, 2021 | 11.14 | 11.31 | 11.06 | 11.30 | 8,722,581 | +0.14(+1.21%) |
Mar 16, 2021 | 11.16 | 11.20 | 11.08 | 11.16 | 7,097,197 | -0.03(-0.24%) |
Mar 15, 2021 | 11.20 | 11.27 | 11.14 | 11.19 | 11,663,370 | +0.03(+0.30%) |
Mar 12, 2021 | 11.05 | 11.23 | 11.05 | 11.16 | 13,952,431 | +0.11(+0.98%) |
Mar 11, 2021 | 11.09 | 11.12 | 11.00 | 11.05 | 12,900,077 | -0.06(-0.55%) |
Mar 10, 2021 | 11.05 | 11.14 | 11.04 | 11.11 | 8,254,500 | +0.03(+0.31%) |
Mar 09, 2021 | 11.08 | 11.12 | 10.97 | 11.08 | 9,378,751 | +0.01(+0.12%) |
Mar 08, 2021 | 10.85 | 11.10 | 10.77 | 11.06 | 14,469,321 | +0.29(+2.71%) |
Mar 05, 2021 | 10.83 | 10.88 | 10.43 | 10.77 | 20,509,372 | -0.01(-0.06%) |
Mar 04, 2021 | 10.87 | 10.91 | 10.64 | 10.78 | 21,291,298 | -0.05(-0.50%) |
Mar 03, 2021 | 10.93 | 11.00 | 10.83 | 10.83 | 9,350,220 | -0.10(-0.93%) |
Mar 02, 2021 | 10.83 | 10.96 | 10.81 | 10.93 | 11,128,851 | +0.12(+1.13%) |
Mar 01, 2021 | 10.98 | 11.09 | 10.81 | 10.81 | 11,864,630 | -0.05(-0.44%) |
Feb 26, 2021 | 10.87 | 11.02 | 10.79 | 10.86 | 12,531,283 | +0.03(+0.25%) |
Feb 25, 2021 | 11.19 | 11.25 | 10.81 | 10.83 | 17,429,538 | -0.32(-2.86%) |
Feb 24, 2021 | 11.00 | 11.19 | 10.96 | 11.15 | 11,992,187 | +0.17(+1.53%) |
Feb 23, 2021 | 11.13 | 11.16 | 10.85 | 10.98 | 13,484,092 | -0.12(-1.09%) |
Feb 22, 2021 | 11.02 | 11.25 | 11.00 | 11.10 | 9,182,735 | +0.03(+0.30%) |
Feb 19, 2021 | 10.92 | 11.13 | 10.88 | 11.07 | 10,720,704 | +0.24(+2.24%) |
Feb 18, 2021 | 10.94 | 11.00 | 10.81 | 10.83 | 12,607,145 | -0.14(-1.29%) |
Feb 17, 2021 | 11.04 | 11.06 | 10.90 | 10.97 | 10,344,411 | -0.08(-0.73%) |
Feb 16, 2021 | 11.04 | 11.08 | 11.00 | 11.05 | 10,532,831 | +0.05(+0.49%) |
Feb 12, 2021 | 11.04 | 11.10 | 10.98 | 11.00 | 8,250,653 | -0.01(-0.12%) |
Feb 11, 2021 | 11.03 | 11.12 | 10.92 | 11.01 | 7,598,329 | -0.01(-0.06%) |
Feb 10, 2021 | 10.96 | 11.07 | 10.95 | 11.02 | 6,691,933 | +0.06(+0.55%) |
Feb 09, 2021 | 10.97 | 10.98 | 10.85 | 10.96 | 7,587,444 | +0.01(+0.06%) |
Feb 08, 2021 | 10.99 | 11.03 | 10.91 | 10.95 | 7,540,071 | -0.01(-0.12%) |
Feb 05, 2021 | 10.91 | 11.00 | 10.87 | 10.96 | 7,042,167 | +0.09(+0.80%) |
Feb 04, 2021 | 10.81 | 10.90 | 10.81 | 10.88 | 6,888,375 | +0.05(+0.43%) |
Feb 03, 2021 | 10.84 | 10.96 | 10.79 | 10.83 | 8,342,400 | +0.01(+0.12%) |
Feb 02, 2021 | 10.75 | 10.84 | 10.70 | 10.81 | 10,250,147 | +0.13(+1.19%) |
Feb 01, 2021 | 10.53 | 10.71 | 10.47 | 10.69 | 12,326,766 | +0.20(+1.86%) |
Jan 29, 2021 | 10.53 | 10.64 | 10.42 | 10.49 | 13,163,844 | -0.15(-1.39%) |
Jan 28, 2021 | 10.59 | 10.67 | 10.42 | 10.64 | 12,572,050 | +0.10(+0.96%) |
Jan 27, 2021 | 10.71 | 10.75 | 10.49 | 10.54 | 16,769,138 | -0.25(-2.29%) |
Jan 26, 2021 | 10.97 | 10.98 | 10.67 | 10.79 | 16,461,365 | -0.06(-0.55%) |
Jan 25, 2021 | 10.81 | 10.93 | 10.76 | 10.85 | 12,944,618 | +0.07(+0.68%) |
Jan 22, 2021 | 10.74 | 10.79 | 10.64 | 10.77 | 7,602,789 | +0.04(+0.37%) |
Jan 21, 2021 | 10.63 | 10.80 | 10.63 | 10.73 | 11,242,339 | +0.12(+1.13%) |
Jan 20, 2021 | 10.55 | 10.67 | 10.53 | 10.61 | 7,862,443 | +0.07(+0.70%) |
Jan 19, 2021 | 10.47 | 10.55 | 10.43 | 10.54 | 7,299,533 | +0.09(+0.90%) |
Jan 15, 2021 | 10.43 | 10.50 | 10.37 | 10.45 | 6,710,159 | +0.02(+0.19%) |
Jan 14, 2021 | 10.42 | 10.47 | 10.36 | 10.43 | 5,769,758 | +0.07(+0.64%) |
Jan 13, 2021 | 10.39 | 10.43 | 10.35 | 10.36 | 5,553,948 | -0.03(-0.26%) |
Jan 12, 2021 | 10.35 | 10.40 | 10.26 | 10.39 | 7,124,310 | +0.12(+1.17%) |
Jan 11, 2021 | 10.29 | 10.43 | 10.25 | 10.27 | 7,172,911 | -0.11(-1.03%) |
Jan 08, 2021 | 10.33 | 10.38 | 10.27 | 10.37 | 6,497,414 | +0.07(+0.71%) |
Jan 07, 2021 | 10.28 | 10.40 | 10.25 | 10.30 | 8,316,078 | +0.04(+0.39%) |
Jan 06, 2021 | 10.27 | 10.35 | 10.23 | 10.26 | 10,723,229 | +0.04(+0.39%) |
Jan 05, 2021 | 10.31 | 10.33 | 10.21 | 10.22 | 9,373,384 | -0.05(-0.52%) |
Jan 04, 2021 | 10.39 | 10.41 | 10.17 | 10.27 | 12,708,576 | -0.14(-1.35%) |
Dec 31, 2020 | 10.41 | 10.41 | 10.41 | 10,806,501 | +0.03(+0.26%) | |
Dec 30, 2020 | 10.32 | 10.44 | 10.24 | 10.39 | 10,806,501 | +0.07(+0.65%) |
Dec 29, 2020 | 10.41 | 10.41 | 10.25 | 10.32 | 10,083,435 | -0.04(-0.38%) |
Dec 28, 2020 | 10.39 | 10.47 | 10.35 | 10.36 | 8,657,920 | +0.05(+0.45%) |
Dec 24, 2020 | 10.43 | 10.44 | 10.26 | 10.31 | 4,902,277 | -0.07(-0.64%) |
Dec 23, 2020 | 10.23 | 10.44 | 10.23 | 10.38 | 10,787,632 | +0.16(+1.55%) |
Dec 22, 2020 | 10.23 | 10.25 | 10.15 | 10.22 | 7,357,375 | +0.00(+0.00%) |
Dec 21, 2020 | 10.16 | 10.23 | 10.05 | 10.22 | 10,434,409 | +0.01(+0.07%) |
Dec 18, 2020 | 10.26 | 10.27 | 10.17 | 10.21 | 13,599,974 | -0.03(-0.26%) |
Dec 17, 2020 | 10.27 | 10.27 | 10.18 | 10.24 | 7,035,785 | +0.02(+0.19%) |
Dec 16, 2020 | 10.26 | 10.26 | 10.18 | 10.22 | 9,723,346 | +0.00(+0.00%) |
Dec 15, 2020 | 10.15 | 10.23 | 10.13 | 10.22 | 8,853,179 | +0.09(+0.85%) |
Dec 14, 2020 | 10.27 | 10.28 | 10.10 | 10.13 | 9,334,464 | -0.01(-0.13%) |
Dec 11, 2020 | 10.20 | 10.23 | 10.12 | 10.15 | 9,139,323 | -0.12(-1.16%) |
Dec 10, 2020 | 10.27 | 10.29 | 10.19 | 10.27 | 6,917,491 | -0.07(-0.64%) |
Dec 09, 2020 | 10.42 | 10.46 | 10.27 | 10.33 | 7,194,049 | +0.01(+0.06%) |
Dec 08, 2020 | 10.24 | 10.40 | 10.23 | 10.33 | 8,246,076 | +0.07(+0.71%) |
Dec 07, 2020 | 10.28 | 10.31 | 10.19 | 10.25 | 6,867,067 | -0.04(-0.39%) |
Dec 04, 2020 | 10.28 | 10.35 | 10.24 | 10.29 | 7,593,253 | +0.09(+0.84%) |
Dec 03, 2020 | 10.17 | 10.31 | 10.15 | 10.21 | 6,538,472 | +0.06(+0.59%) |
Dec 02, 2020 | 10.14 | 10.25 | 10.09 | 10.15 | 8,296,316 | -0.01(-0.13%) |
Dec 01, 2020 | 10.26 | 10.37 | 10.13 | 10.16 | 9,577,747 | +0.04(+0.39%) |
Nov 30, 2020 | 10.33 | 10.33 | 10.06 | 10.12 | 15,798,331 | -0.19(-1.86%) |
Nov 27, 2020 | 10.33 | 10.36 | 10.23 | 10.31 | 7,930,852 | +0.03(+0.26%) |
Nov 25, 2020 | 10.38 | 10.38 | 10.17 | 10.29 | 10,997,556 | -0.03(-0.32%) |
Nov 24, 2020 | 10.34 | 10.41 | 10.23 | 10.32 | 15,588,803 | +0.16(+1.62%) |
Nov 23, 2020 | 10.11 | 10.19 | 10.03 | 10.15 | 12,529,922 | +0.16(+1.58%) |
Nov 20, 2020 | 9.924 | 10.06 | 9.905 | 9.997 | 6,700,991 | +0.08(+0.80%) |
Nov 19, 2020 | 10.05 | 10.05 | 9.826 | 9.918 | 8,248,971 | -0.11(-1.05%) |
Nov 18, 2020 | 10.02 | 10.27 | 10.00 | 10.02 | 11,569,915 | +0.02(+0.20%) |
Nov 17, 2020 | 9.865 | 10.02 | 9.846 | 10.00 | 8,232,810 | +0.11(+1.06%) |
Nov 16, 2020 | 9.898 | 9.931 | 9.832 | 9.898 | 10,896,636 | +0.12(+1.28%) |
Nov 13, 2020 | 9.727 | 9.793 | 9.635 | 9.773 | 9,331,665 | +0.22(+2.34%) |
Nov 12, 2020 | 9.530 | 9.642 | 9.491 | 9.550 | 9,033,932 | +0.01(+0.07%) |
Nov 11, 2020 | 9.773 | 9.793 | 9.471 | 9.543 | 12,370,577 | -0.22(-2.29%) |
Nov 10, 2020 | 9.405 | 9.793 | 9.307 | 9.767 | 27,321,726 | +0.47(+5.02%) |
Nov 09, 2020 | 9.464 | 9.543 | 9.293 | 9.300 | 20,330,472 | +0.03(+0.28%) |
Nov 06, 2020 | 9.353 | 9.379 | 9.224 | 9.274 | 9,723,299 | -0.09(-0.91%) |
Nov 05, 2020 | 9.313 | 9.385 | 9.261 | 9.359 | 7,741,172 | +0.12(+1.28%) |
Nov 04, 2020 | 9.221 | 9.392 | 9.149 | 9.241 | 19,655,040 | +0.08(+0.86%) |
Nov 03, 2020 | 9.241 | 9.300 | 9.155 | 9.162 | 9,987,632 | -0.03(-0.36%) |
Nov 02, 2020 | 9.201 | 9.307 | 9.169 | 9.195 | 13,686,054 | +0.01(+0.14%) |
Oct 30, 2020 | 9.208 | 9.264 | 9.116 | 9.182 | 11,846,096 | -0.09(-0.92%) |
Oct 29, 2020 | 9.169 | 9.326 | 9.017 | 9.267 | 12,562,700 | +0.12(+1.37%) |
Oct 28, 2020 | 9.214 | 9.299 | 9.123 | 9.142 | 12,828,654 | -0.14(-1.54%) |
Oct 27, 2020 | 9.273 | 9.409 | 9.162 | 9.286 | 11,305,545 | +0.10(+1.14%) |
Oct 26, 2020 | 9.188 | 9.220 | 9.064 | 9.181 | 9,399,664 | -0.07(-0.70%) |
Oct 23, 2020 | 9.168 | 9.312 | 9.144 | 9.247 | 6,626,361 | +0.14(+1.50%) |
Oct 22, 2020 | 9.058 | 9.123 | 9.038 | 9.110 | 8,488,583 | +0.07(+0.79%) |
Oct 21, 2020 | 9.142 | 9.155 | 9.038 | 9.038 | 12,423,045 | -0.10(-1.14%) |
Oct 20, 2020 | 9.240 | 9.247 | 9.142 | 9.142 | 6,855,662 | +0.00(+0.00%) |
Oct 19, 2020 | 9.253 | 9.273 | 9.129 | 9.142 | 9,173,895 | -0.05(-0.57%) |
Oct 16, 2020 | 9.207 | 9.266 | 9.168 | 9.194 | 6,091,237 | -0.05(-0.49%) |
Oct 15, 2020 | 9.188 | 9.253 | 9.142 | 9.240 | 5,484,681 | +0.04(+0.42%) |
Oct 14, 2020 | 9.168 | 9.305 | 9.149 | 9.201 | 7,106,719 | +0.06(+0.64%) |
Oct 13, 2020 | 9.214 | 9.227 | 9.103 | 9.142 | 6,451,681 | -0.09(-0.99%) |
Oct 12, 2020 | 9.188 | 9.253 | 9.129 | 9.234 | 8,326,689 | +0.07(+0.71%) |
Oct 09, 2020 | 9.299 | 9.338 | 9.149 | 9.168 | 5,991,487 | -0.10(-1.05%) |
Oct 08, 2020 | 9.168 | 9.312 | 9.149 | 9.266 | 17,508,744 | +0.15(+1.64%) |
Oct 07, 2020 | 9.162 | 9.168 | 9.025 | 9.116 | 9,373,107 | +0.03(+0.36%) |
Oct 06, 2020 | 9.136 | 9.234 | 9.064 | 9.084 | 9,638,275 | -0.03(-0.36%) |
Oct 05, 2020 | 9.129 | 9.188 | 9.090 | 9.116 | 7,193,641 | +0.03(+0.36%) |
Oct 02, 2020 | 8.934 | 9.129 | 8.914 | 9.084 | 10,581,400 | +0.03(+0.29%) |