Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.548 | 9.615 | 9.407 | 9.563 | 18,710,430 | -0.08(-0.84%) |
Feb 25, 2022 | 9.578 | 9.652 | 9.570 | 9.644 | 12,919,767 | +0.16(+1.64%) |
Feb 24, 2022 | 8.968 | 9.547 | 8.931 | 9.489 | 21,808,368 | +0.13(+1.41%) |
Feb 23, 2022 | 9.672 | 9.691 | 9.349 | 9.357 | 13,271,011 | -0.26(-2.67%) |
Feb 22, 2022 | 9.826 | 9.830 | 9.525 | 9.614 | 15,390,976 | -0.25(-2.53%) |
Feb 18, 2022 | 9.863 | 0 | -0.05(-0.52%) | |||
Feb 17, 2022 | 10.13 | 10.14 | 9.848 | 9.914 | 11,896,067 | -0.24(-2.38%) |
Feb 16, 2022 | 10.16 | 10.22 | 10.13 | 10.16 | 9,359,794 | -0.01(-0.07%) |
Feb 15, 2022 | 10.16 | 10.17 | 10.05 | 10.16 | 10,269,062 | +0.10(+1.02%) |
Feb 14, 2022 | 10.21 | 10.24 | 10.02 | 10.06 | 20,352,172 | -0.25(-2.42%) |
Feb 11, 2022 | 10.49 | 10.53 | 10.22 | 10.31 | 16,725,995 | -0.15(-1.47%) |
Feb 10, 2022 | 10.57 | 10.76 | 10.44 | 10.46 | 11,493,348 | -0.12(-1.18%) |
Feb 09, 2022 | 10.63 | 10.68 | 10.58 | 10.59 | 8,139,143 | +0.01(+0.07%) |
Feb 08, 2022 | 10.54 | 10.64 | 10.48 | 10.58 | 9,857,937 | +0.07(+0.70%) |
Feb 07, 2022 | 10.49 | 10.62 | 10.46 | 10.51 | 9,068,404 | +0.06(+0.56%) |
Feb 04, 2022 | 10.41 | 10.51 | 10.26 | 10.45 | 13,835,218 | +0.02(+0.21%) |
Feb 03, 2022 | 10.58 | 10.42 | 10.43 | 11,789,748 | -0.19(-1.80%) | |
Feb 02, 2022 | 10.74 | 10.77 | 10.54 | 10.62 | 13,874,938 | -0.15(-1.43%) |
Feb 01, 2022 | 10.93 | 10.93 | 10.60 | 10.77 | 19,451,204 | -0.15(-1.41%) |
Jan 31, 2022 | 10.80 | 10.93 | 10.93 | 13,271,804 | +0.10(+0.88%) | |
Jan 28, 2022 | 10.79 | 10.83 | 10.60 | 10.83 | 8,968,863 | +0.05(+0.48%) |
Jan 27, 2022 | 10.95 | 10.98 | 10.74 | 10.78 | 14,619,144 | -0.05(-0.47%) |
Jan 26, 2022 | 10.98 | 11.07 | 10.79 | 10.83 | 16,273,487 | -0.09(-0.80%) |
Jan 25, 2022 | 10.61 | 10.94 | 10.48 | 10.92 | 14,741,006 | +0.20(+1.83%) |
Jan 24, 2022 | 10.60 | 10.75 | 10.31 | 10.72 | 22,285,162 | +0.00(+0.00%) |
Jan 21, 2022 | 10.87 | 10.90 | 10.67 | 10.72 | 15,161,148 | -0.16(-1.47%) |
Jan 20, 2022 | 11.01 | 11.06 | 10.88 | 10.88 | 9,676,194 | -0.08(-0.73%) |
Jan 19, 2022 | 11.06 | 11.09 | 10.96 | 10.96 | 7,100,956 | -0.08(-0.72%) |
Jan 18, 2022 | 11.14 | 11.15 | 11.02 | 11.04 | 10,350,527 | -0.10(-0.91%) |
Jan 14, 2022 | 11.14 | 0 | -0.07(-0.65%) | |||
Jan 13, 2022 | 11.36 | 11.39 | 11.22 | 11.22 | 7,890,101 | -0.11(-0.96%) |
Jan 12, 2022 | 11.32 | 11.34 | 11.24 | 11.33 | 6,468,143 | +0.00(+0.00%) |
Jan 11, 2022 | 11.15 | 11.34 | 11.15 | 11.33 | 9,860,109 | +0.16(+1.43%) |
Jan 10, 2022 | 11.15 | 11.19 | 11.05 | 11.17 | 10,898,879 | +0.03(+0.26%) |
Jan 07, 2022 | 11.14 | 11.19 | 11.05 | 11.14 | 6,269,623 | +0.07(+0.66%) |
Jan 06, 2022 | 11.17 | 11.17 | 11.02 | 11.06 | 7,542,919 | +0.03(+0.26%) |
Jan 05, 2022 | 11.34 | 11.36 | 11.02 | 11.04 | 13,480,983 | -0.29(-2.57%) |
Jan 04, 2022 | 11.28 | 11.40 | 11.20 | 11.33 | 10,917,557 | +0.07(+0.65%) |
Jan 03, 2022 | 10.98 | 11.26 | 10.97 | 11.25 | 8,715,913 | +0.31(+2.79%) |
Dec 31, 2021 | 10.99 | 11.09 | 10.93 | 10.95 | 8,742,655 | -0.12(-1.12%) |
Dec 30, 2021 | 11.12 | 11.22 | 11.06 | 11.07 | 5,990,655 | -0.04(-0.39%) |
Dec 29, 2021 | 11.19 | 11.21 | 11.09 | 11.12 | 6,301,934 | -0.07(-0.65%) |
Dec 28, 2021 | 11.17 | 11.28 | 11.14 | 11.19 | 6,971,486 | +0.01(+0.13%) |
Dec 27, 2021 | 11.12 | 11.18 | 11.04 | 11.17 | 6,418,361 | +0.06(+0.52%) |
Dec 23, 2021 | 11.06 | 11.15 | 11.00 | 11.12 | 6,007,899 | +0.11(+0.98%) |
Dec 22, 2021 | 10.95 | 11.07 | 10.89 | 11.01 | 6,705,845 | +0.06(+0.53%) |
Dec 21, 2021 | 10.76 | 10.99 | 10.75 | 10.95 | 10,455,258 | +0.29(+2.71%) |
Dec 20, 2021 | 10.70 | 10.83 | 10.41 | 10.66 | 18,843,912 | -0.17(-1.53%) |
Dec 17, 2021 | 10.91 | 10.93 | 10.79 | 10.83 | 16,455,796 | -0.09(-0.86%) |
Dec 16, 2021 | 11.01 | 11.08 | 10.89 | 10.92 | 9,701,136 | -0.04(-0.33%) |
Dec 15, 2021 | 10.97 | 11.02 | 10.83 | 10.96 | 11,133,214 | -0.01(-0.13%) |
Dec 14, 2021 | 11.09 | 11.17 | 10.93 | 10.97 | 8,534,046 | -0.11(-0.98%) |
Dec 13, 2021 | 11.17 | 11.19 | 10.86 | 11.08 | 15,171,764 | -0.20(-1.73%) |
Dec 10, 2021 | 11.50 | 11.51 | 11.24 | 11.27 | 8,903,430 | -0.17(-1.51%) |
Dec 09, 2021 | 11.45 | 11.50 | 11.40 | 11.45 | 9,741,407 | -0.03(-0.25%) |
Dec 08, 2021 | 11.45 | 11.58 | 11.41 | 11.48 | 7,587,403 | +0.03(+0.25%) |
Dec 07, 2021 | 11.36 | 11.52 | 11.28 | 11.45 | 8,600,167 | +0.14(+1.28%) |
Dec 06, 2021 | 11.12 | 11.37 | 11.09 | 11.30 | 9,845,247 | +0.23(+2.09%) |
Dec 03, 2021 | 11.15 | 11.16 | 11.02 | 11.07 | 7,895,048 | -0.09(-0.84%) |
Dec 02, 2021 | 10.94 | 11.19 | 10.88 | 11.17 | 11,504,521 | +0.26(+2.38%) |
Dec 01, 2021 | 11.19 | 11.23 | 10.89 | 10.91 | 11,867,999 | -0.14(-1.24%) |
Nov 30, 2021 | 11.38 | 11.39 | 11.01 | 11.04 | 24,852,984 | -0.39(-3.39%) |
Nov 29, 2021 | 11.45 | 11.48 | 11.33 | 11.43 | 9,479,994 | +0.03(+0.23%) |
Nov 26, 2021 | 11.47 | 11.47 | 11.30 | 11.40 | 10,225,249 | -0.09(-0.75%) |
Nov 24, 2021 | 11.50 | 11.57 | 11.48 | 11.49 | 6,957,906 | +0.01(+0.06%) |
Nov 23, 2021 | 11.50 | 11.53 | 11.46 | 11.48 | 7,872,426 | +0.02(+0.19%) |
Nov 22, 2021 | 11.48 | 11.54 | 11.38 | 11.46 | 7,887,678 | +0.01(+0.06%) |
Nov 19, 2021 | 11.39 | 11.48 | 11.35 | 11.45 | 6,929,987 | +0.02(+0.19%) |
Nov 18, 2021 | 11.43 | 11.45 | 11.34 | 11.43 | 8,926,194 | +0.01(+0.06%) |
Nov 17, 2021 | 11.47 | 11.50 | 11.36 | 11.43 | 10,315,684 | -0.07(-0.62%) |
Nov 16, 2021 | 11.50 | 11.53 | 11.46 | 11.50 | 6,630,503 | +0.01(+0.12%) |
Nov 15, 2021 | 11.50 | 11.54 | 11.46 | 11.48 | 4,668,076 | -0.01(-0.12%) |
Nov 12, 2021 | 11.48 | 11.51 | 11.45 | 11.50 | 5,083,106 | +0.03(+0.25%) |
Nov 11, 2021 | 11.48 | 11.53 | 11.46 | 11.47 | 4,271,518 | -0.11(-0.99%) |
Nov 10, 2021 | 11.53 | 11.46 | 11.58 | 6,754,018 | +0.06(+0.56%) | |
Nov 09, 2021 | 11.55 | 11.62 | 11.51 | 11.52 | 5,019,296 | -0.04(-0.31%) |
Nov 08, 2021 | 11.63 | 11.63 | 11.53 | 11.55 | 4,973,011 | -0.07(-0.62%) |
Nov 05, 2021 | 11.53 | 11.65 | 11.50 | 11.63 | 7,328,831 | +0.15(+1.31%) |
Nov 04, 2021 | 11.49 | 11.53 | 11.42 | 11.48 | 5,933,872 | +0.01(+0.12%) |
Nov 03, 2021 | 11.42 | 11.60 | 11.39 | 11.46 | 7,513,731 | +0.04(+0.38%) |
Nov 02, 2021 | 11.58 | 11.59 | 11.41 | 11.42 | 7,450,477 | -0.18(-1.55%) |
Nov 01, 2021 | 11.47 | 11.61 | 11.41 | 11.60 | 8,905,056 | +0.19(+1.63%) |
Oct 29, 2021 | 11.36 | 11.44 | 11.41 | 11,800,025 | +0.09(+0.76%) | |
Oct 28, 2021 | 11.61 | 11.32 | 11.33 | 23,890,170 | -0.32(-2.77%) | |
Oct 27, 2021 | 11.74 | 11.76 | 11.64 | 11.65 | 9,585,239 | -0.10(-0.85%) |
Oct 26, 2021 | 11.83 | 11.75 | 8,489,224 | -0.02(-0.18%) | ||
Oct 25, 2021 | 11.79 | 11.84 | 11.76 | 11.77 | 6,472,631 | -0.01(-0.06%) |
Oct 22, 2021 | 11.81 | 11.69 | 11.78 | 6,794,759 | -0.04(-0.30%) | |
Oct 21, 2021 | 11.80 | 11.87 | 11.74 | 11.81 | 5,730,483 | +0.01(+0.06%) |
Oct 20, 2021 | 11.74 | 11.91 | 11.72 | 11.80 | 8,709,524 | +0.06(+0.55%) |
Oct 19, 2021 | 11.65 | 11.75 | 11.61 | 11.74 | 9,113,944 | +0.11(+0.98%) |
Oct 18, 2021 | 11.55 | 11.65 | 11.48 | 11.63 | 7,107,577 | +0.09(+0.74%) |
Oct 15, 2021 | 11.55 | 11.64 | 11.54 | 11.54 | 7,097,003 | +0.02(+0.19%) |
Oct 14, 2021 | 11.53 | 11.58 | 11.50 | 11.52 | 7,879,798 | +0.04(+0.31%) |
Oct 13, 2021 | 11.51 | 11.53 | 11.44 | 11.48 | 6,814,859 | -0.04(-0.37%) |
Oct 12, 2021 | 11.53 | 11.59 | 11.49 | 11.53 | 10,184,513 | +0.02(+0.19%) |
Oct 11, 2021 | 11.52 | 11.58 | 11.48 | 11.51 | 6,319,431 | +0.04(+0.31%) |
Oct 08, 2021 | 11.41 | 11.51 | 11.39 | 11.47 | 5,131,576 | +0.07(+0.62%) |
Oct 07, 2021 | 11.38 | 11.48 | 11.36 | 11.40 | 6,791,404 | +0.05(+0.44%) |
Oct 06, 2021 | 11.33 | 11.36 | 11.25 | 11.35 | 10,955,131 | -0.07(-0.62%) |
Oct 05, 2021 | 11.44 | 11.48 | 11.35 | 11.42 | 9,008,026 | -0.01(-0.13%) |
Oct 04, 2021 | 11.35 | 11.54 | 11.32 | 11.43 | 7,905,524 | +0.12(+1.07%) |
Oct 01, 2021 | 11.22 | 11.36 | 11.21 | 11.31 | 6,798,809 | +0.09(+0.82%) |
Sep 30, 2021 | 11.38 | 11.41 | 11.21 | 11.22 | 10,721,912 | -0.14(-1.19%) |
Sep 29, 2021 | 11.44 | 11.45 | 11.34 | 11.36 | 6,725,889 | -0.04(-0.31%) |
Sep 28, 2021 | 11.52 | 11.47 | 11.38 | 11.39 | 9,289,556 | -0.08(-0.68%) |
Sep 27, 2021 | 11.48 | 11.55 | 11.43 | 11.47 | 6,691,784 | +0.06(+0.50%) |
Sep 24, 2021 | 11.45 | 11.48 | 11.41 | 11.41 | 6,108,881 | -0.04(-0.37%) |
Sep 23, 2021 | 11.48 | 11.51 | 11.45 | 11.46 | 6,615,357 | +0.01(+0.06%) |
Sep 22, 2021 | 11.36 | 11.48 | 11.34 | 11.45 | 7,775,935 | +0.13(+1.19%) |
Sep 21, 2021 | 11.26 | 11.38 | 11.26 | 11.31 | 10,941,737 | +0.08(+0.76%) |
Sep 20, 2021 | 11.19 | 11.27 | 11.12 | 11.23 | 11,079,166 | -0.06(-0.50%) |
Sep 17, 2021 | 11.27 | 11.33 | 11.24 | 11.29 | 12,231,537 | +0.01(+0.13%) |
Sep 16, 2021 | 11.31 | 11.36 | 11.27 | 11.27 | 6,729,518 | +0.00(+0.00%) |
Sep 15, 2021 | 11.26 | 11.34 | 11.24 | 11.27 | 6,360,295 | +0.02(+0.19%) |
Sep 14, 2021 | 11.39 | 11.39 | 11.24 | 11.25 | 7,385,472 | -0.11(-0.93%) |
Sep 13, 2021 | 11.34 | 11.40 | 11.26 | 11.36 | 7,442,997 | +0.05(+0.44%) |
Sep 10, 2021 | 11.36 | 11.37 | 11.25 | 11.31 | 7,410,979 | -0.01(-0.06%) |
Sep 09, 2021 | 11.21 | 11.36 | 11.17 | 11.31 | 7,277,185 | +0.11(+0.95%) |
Sep 08, 2021 | 11.31 | 11.39 | 11.19 | 11.21 | 10,096,748 | -0.08(-0.69%) |
Sep 07, 2021 | 11.46 | 11.49 | 11.26 | 11.29 | 9,421,385 | -0.14(-1.24%) |
Sep 03, 2021 | 11.49 | 11.50 | 11.38 | 11.43 | 5,587,401 | -0.03(-0.25%) |
Sep 02, 2021 | 11.53 | 11.56 | 11.45 | 11.46 | 6,329,848 | -0.07(-0.61%) |
Sep 01, 2021 | 11.55 | 11.58 | 11.47 | 11.53 | 6,653,831 | +0.01(+0.06%) |
Aug 31, 2021 | 11.47 | 11.59 | 11.47 | 11.52 | 8,575,415 | +0.06(+0.49%) |
Aug 30, 2021 | 11.62 | 11.65 | 11.44 | 11.46 | 7,473,483 | -0.13(-1.10%) |
Aug 27, 2021 | 11.41 | 11.63 | 11.41 | 11.59 | 6,680,584 | +0.17(+1.47%) |
Aug 26, 2021 | 11.51 | 11.57 | 11.40 | 11.42 | 8,077,758 | -0.11(-0.91%) |
Aug 25, 2021 | 11.53 | 11.59 | 11.45 | 11.53 | 6,230,013 | +0.01(+0.12%) |
Aug 24, 2021 | 11.44 | 11.54 | 11.43 | 11.51 | 5,395,498 | +0.10(+0.86%) |
Aug 23, 2021 | 11.31 | 11.44 | 11.30 | 11.41 | 6,154,534 | +0.13(+1.18%) |
Aug 20, 2021 | 11.15 | 11.29 | 11.07 | 11.28 | 6,929,448 | +0.13(+1.19%) |
Aug 19, 2021 | 11.32 | 11.32 | 11.12 | 11.15 | 11,235,585 | -0.22(-1.91%) |
Aug 18, 2021 | 11.41 | 11.49 | 11.36 | 11.37 | 6,647,219 | -0.06(-0.49%) |
Aug 17, 2021 | 11.38 | 11.45 | 11.33 | 11.42 | 5,113,113 | +0.01(+0.12%) |
Aug 16, 2021 | 11.46 | 11.46 | 11.30 | 11.41 | 7,243,487 | -0.05(-0.43%) |
Aug 13, 2021 | 11.45 | 11.51 | 11.41 | 11.46 | 4,978,922 | -0.01(-0.06%) |
Aug 12, 2021 | 11.43 | 11.48 | 11.38 | 11.46 | 6,755,605 | +0.06(+0.49%) |
Aug 11, 2021 | 11.34 | 11.42 | 11.25 | 11.41 | 6,784,791 | +0.11(+0.93%) |
Aug 10, 2021 | 11.30 | 11.34 | 11.21 | 11.30 | 6,037,195 | +0.06(+0.56%) |
Aug 09, 2021 | 11.25 | 11.28 | 11.13 | 11.24 | 7,057,308 | +0.02(+0.16%) |
Aug 06, 2021 | 11.22 | 11.27 | 11.17 | 11.22 | 5,979,598 | +0.08(+0.72%) |
Aug 05, 2021 | 11.06 | 11.20 | 11.04 | 11.14 | 6,003,204 | +0.11(+0.95%) |
Aug 04, 2021 | 11.06 | 11.13 | 10.97 | 11.04 | 8,164,785 | -0.06(-0.51%) |
Aug 03, 2021 | 11.18 | 11.18 | 10.98 | 11.09 | 7,594,447 | -0.06(-0.50%) |
Aug 02, 2021 | 11.17 | 11.29 | 11.11 | 11.15 | 8,436,269 | +0.02(+0.19%) |
Jul 30, 2021 | 11.27 | 11.37 | 11.11 | 11.13 | 11,017,795 | -0.22(-1.92%) |
Jul 29, 2021 | 11.30 | 11.41 | 11.23 | 11.34 | 8,943,123 | +0.12(+1.06%) |
Jul 28, 2021 | 11.27 | 11.32 | 11.07 | 11.22 | 10,468,199 | -0.03(-0.31%) |
Jul 27, 2021 | 11.21 | 11.27 | 10.87 | 11.26 | 18,557,974 | +0.00(+0.00%) |
Jul 26, 2021 | 11.23 | 11.37 | 11.23 | 11.26 | 10,631,472 | +0.04(+0.37%) |
Jul 23, 2021 | 11.37 | 11.38 | 11.18 | 11.22 | 8,048,349 | -0.06(-0.49%) |
Jul 22, 2021 | 11.42 | 11.44 | 11.26 | 11.27 | 9,818,284 | -0.16(-1.40%) |
Jul 21, 2021 | 11.38 | 11.52 | 11.37 | 11.43 | 10,047,870 | +0.13(+1.11%) |
Jul 20, 2021 | 11.06 | 11.34 | 11.00 | 11.31 | 11,844,780 | +0.29(+2.59%) |
Jul 19, 2021 | 11.09 | 11.14 | 10.87 | 11.02 | 15,640,019 | -0.20(-1.80%) |
Jul 16, 2021 | 11.31 | 11.36 | 11.19 | 11.22 | 7,518,882 | -0.02(-0.19%) |
Jul 15, 2021 | 11.19 | 11.36 | 11.10 | 11.25 | 12,303,644 | +0.03(+0.25%) |
Jul 14, 2021 | 11.45 | 11.57 | 11.19 | 11.22 | 13,866,672 | -0.17(-1.47%) |
Jul 13, 2021 | 11.73 | 11.73 | 11.37 | 11.38 | 15,474,685 | -0.35(-3.02%) |
Jul 12, 2021 | 11.74 | 11.82 | 11.66 | 11.74 | 7,198,410 | -0.01(-0.12%) |
Jul 09, 2021 | 11.62 | 11.77 | 11.61 | 11.75 | 8,878,821 | +0.25(+2.18%) |
Jul 08, 2021 | 11.48 | 11.62 | 11.32 | 11.50 | 12,462,584 | -0.09(-0.78%) |
Jul 07, 2021 | 11.73 | 11.74 | 11.58 | 11.59 | 10,205,612 | -0.14(-1.19%) |
Jul 06, 2021 | 11.83 | 11.84 | 11.68 | 11.73 | 10,952,001 | -0.06(-0.47%) |
Jul 02, 2021 | 11.87 | 11.91 | 11.77 | 11.79 | 6,532,337 | -0.05(-0.41%) |
Jul 01, 2021 | 11.78 | 11.91 | 11.70 | 11.84 | 8,323,389 | +0.08(+0.71%) |
Jun 30, 2021 | 11.71 | 11.79 | 11.66 | 11.75 | 8,244,866 | +0.06(+0.54%) |
Jun 29, 2021 | 11.95 | 11.95 | 11.61 | 11.69 | 13,029,159 | -0.19(-1.64%) |
Jun 28, 2021 | 11.98 | 11.98 | 11.82 | 11.89 | 10,094,752 | -0.01(-0.12%) |
Jun 25, 2021 | 11.88 | 11.96 | 11.87 | 11.90 | 8,528,929 | +0.05(+0.41%) |
Jun 24, 2021 | 11.84 | 11.89 | 11.78 | 11.85 | 5,828,130 | +0.06(+0.47%) |
Jun 23, 2021 | 11.79 | 11.84 | 11.73 | 11.80 | 8,682,311 | +0.05(+0.41%) |
Jun 22, 2021 | 11.87 | 11.87 | 11.72 | 11.75 | 10,023,711 | -0.05(-0.41%) |
Jun 21, 2021 | 11.62 | 11.81 | 11.56 | 11.80 | 10,936,925 | +0.26(+2.22%) |
Jun 18, 2021 | 11.66 | 11.70 | 11.47 | 11.54 | 24,255,086 | -0.20(-1.71%) |
Jun 17, 2021 | 12.05 | 12.11 | 11.60 | 11.74 | 21,147,736 | -0.32(-2.69%) |
Jun 16, 2021 | 12.02 | 12.09 | 11.97 | 12.07 | 12,842,677 | +0.06(+0.52%) |
Jun 15, 2021 | 12.22 | 12.23 | 11.95 | 12.00 | 17,611,900 | -0.18(-1.47%) |
Jun 14, 2021 | 12.25 | 12.36 | 12.12 | 12.18 | 19,305,558 | -0.06(-0.45%) |
Jun 11, 2021 | 12.54 | 12.56 | 12.18 | 12.24 | 37,542,360 | -0.63(-4.89%) |
Jun 10, 2021 | 12.97 | 12.99 | 12.86 | 12.87 | 11,826,274 | -0.03(-0.21%) |
Jun 09, 2021 | 12.93 | 13.02 | 12.88 | 12.89 | 13,583,038 | -0.03(-0.21%) |
Jun 08, 2021 | 12.88 | 12.92 | 12.83 | 12.92 | 9,518,601 | +0.01(+0.11%) |
Jun 07, 2021 | 12.89 | 12.94 | 12.82 | 12.91 | 7,806,192 | +0.02(+0.16%) |
Jun 04, 2021 | 12.87 | 12.92 | 12.80 | 12.89 | 8,472,083 | +0.03(+0.27%) |
Jun 03, 2021 | 12.89 | 12.91 | 12.83 | 12.85 | 7,349,142 | -0.04(-0.32%) |
Jun 02, 2021 | 12.87 | 12.95 | 12.84 | 12.89 | 9,113,095 | +0.02(+0.16%) |
Jun 01, 2021 | 12.82 | 12.89 | 12.77 | 12.87 | 11,140,133 | +0.06(+0.49%) |
May 28, 2021 | 12.79 | 12.82 | 12.76 | 12.81 | 6,984,244 | +0.02(+0.16%) |
May 27, 2021 | 12.80 | 12.81 | 12.72 | 12.79 | 9,500,330 | +0.03(+0.27%) |
May 26, 2021 | 12.76 | 12.80 | 12.69 | 12.76 | 9,270,123 | +0.03(+0.27%) |
May 25, 2021 | 12.79 | 12.82 | 12.70 | 12.72 | 9,476,992 | -0.03(-0.27%) |
May 24, 2021 | 12.76 | 12.79 | 12.67 | 12.76 | 8,809,731 | +0.05(+0.43%) |
May 21, 2021 | 12.68 | 12.72 | 12.65 | 12.70 | 7,049,982 | +0.05(+0.38%) |
May 20, 2021 | 12.65 | 12.69 | 12.59 | 12.65 | 6,371,113 | +0.00(+0.00%) |
May 19, 2021 | 12.54 | 12.69 | 12.47 | 12.65 | 10,441,612 | +0.05(+0.38%) |
May 18, 2021 | 12.52 | 12.69 | 12.50 | 12.61 | 10,979,393 | +0.10(+0.82%) |
May 17, 2021 | 12.52 | 12.53 | 12.42 | 12.50 | 8,090,994 | +0.02(+0.17%) |
May 14, 2021 | 12.34 | 12.49 | 12.34 | 12.48 | 8,243,900 | +0.23(+1.91%) |
May 13, 2021 | 12.08 | 12.32 | 12.04 | 12.25 | 10,740,713 | +0.29(+2.41%) |
May 12, 2021 | 12.39 | 12.44 | 11.92 | 11.96 | 20,024,740 | -0.45(-3.65%) |
May 11, 2021 | 12.49 | 12.53 | 12.36 | 12.41 | 12,422,336 | -0.14(-1.09%) |
May 10, 2021 | 12.59 | 12.67 | 12.54 | 12.55 | 6,811,161 | -0.03(-0.22%) |
May 07, 2021 | 12.46 | 12.58 | 12.41 | 12.58 | 7,065,334 | +0.08(+0.60%) |
May 06, 2021 | 12.48 | 12.50 | 12.34 | 12.50 | 8,843,747 | +0.05(+0.44%) |
May 05, 2021 | 12.29 | 12.48 | 12.19 | 12.45 | 8,820,291 | +0.16(+1.34%) |
May 04, 2021 | 12.40 | 12.41 | 12.21 | 12.28 | 9,916,815 | -0.07(-0.56%) |
May 03, 2021 | 12.37 | 12.43 | 12.32 | 12.35 | 6,794,340 | +0.04(+0.33%) |
Apr 30, 2021 | 12.31 | 12.37 | 12.28 | 12.31 | 7,553,821 | -0.01(-0.11%) |
Apr 29, 2021 | 12.29 | 12.34 | 12.24 | 12.32 | 8,959,252 | +0.08(+0.62%) |
Apr 28, 2021 | 12.19 | 12.28 | 12.17 | 12.25 | 10,270,286 | +0.14(+1.18%) |
Apr 27, 2021 | 11.95 | 12.19 | 11.93 | 12.11 | 12,808,899 | +0.27(+2.25%) |
Apr 26, 2021 | 11.94 | 11.96 | 11.83 | 11.84 | 11,670,878 | -0.08(-0.63%) |
Apr 23, 2021 | 11.85 | 11.96 | 11.80 | 11.91 | 9,136,025 | +0.05(+0.46%) |
Apr 22, 2021 | 11.91 | 11.93 | 11.85 | 11.86 | 6,178,489 | -0.03(-0.29%) |
Apr 21, 2021 | 11.79 | 11.90 | 11.68 | 11.89 | 7,221,875 | +0.08(+0.69%) |
Apr 20, 2021 | 11.85 | 11.87 | 11.74 | 11.81 | 6,742,909 | -0.01(-0.12%) |
Apr 19, 2021 | 11.93 | 11.93 | 11.81 | 11.83 | 7,598,873 | -0.10(-0.80%) |
Apr 16, 2021 | 11.84 | 11.93 | 11.83 | 11.92 | 5,938,189 | +0.10(+0.87%) |
Apr 15, 2021 | 11.87 | 11.88 | 11.74 | 11.82 | 7,154,686 | -0.01(-0.12%) |
Apr 14, 2021 | 11.78 | 11.91 | 11.74 | 11.83 | 10,104,189 | +0.09(+0.76%) |
Apr 13, 2021 | 11.68 | 11.76 | 11.63 | 11.74 | 5,605,448 | +0.03(+0.29%) |
Apr 12, 2021 | 11.70 | 11.74 | 11.66 | 11.71 | 6,310,794 | +0.07(+0.64%) |
Apr 09, 2021 | 11.71 | 11.75 | 11.63 | 11.63 | 5,636,279 | -0.07(-0.58%) |
Apr 08, 2021 | 11.65 | 11.70 | 11.61 | 11.70 | 4,346,195 | +0.03(+0.29%) |
Apr 07, 2021 | 11.61 | 11.68 | 11.56 | 11.67 | 5,255,788 | +0.07(+0.59%) |
Apr 06, 2021 | 11.58 | 11.63 | 11.56 | 11.60 | 6,407,015 | +0.01(+0.06%) |
Apr 05, 2021 | 11.63 | 11.64 | 11.53 | 11.59 | 7,200,954 | -0.01(-0.09%) |
Apr 01, 2021 | 11.44 | 11.61 | 11.41 | 11.60 | 7,995,250 | +0.17(+1.52%) |
Mar 31, 2021 | 11.46 | 11.52 | 11.40 | 11.43 | 9,106,154 | -0.09(-0.77%) |
Mar 30, 2021 | 11.41 | 11.53 | 11.31 | 11.52 | 7,000,189 | +0.17(+1.50%) |
Mar 29, 2021 | 11.46 | 11.57 | 11.34 | 11.35 | 9,389,292 | -0.18(-1.53%) |
Mar 26, 2021 | 11.38 | 11.53 | 11.33 | 11.52 | 8,289,500 | +0.16(+1.37%) |
Mar 25, 2021 | 11.23 | 11.43 | 11.08 | 11.37 | 13,985,895 | +0.16(+1.45%) |
Mar 24, 2021 | 11.26 | 11.41 | 11.21 | 11.21 | 11,763,944 | -0.01(-0.06%) |
Mar 23, 2021 | 11.29 | 11.36 | 11.17 | 11.21 | 7,711,810 | -0.07(-0.66%) |
Mar 22, 2021 | 11.27 | 11.30 | 11.19 | 11.29 | 6,926,504 | +0.05(+0.48%) |
Mar 19, 2021 | 11.20 | 11.37 | 11.13 | 11.23 | 16,623,012 | +0.06(+0.55%) |
Mar 18, 2021 | 11.24 | 11.31 | 11.15 | 11.17 | 10,130,801 | -0.12(-1.08%) |
Mar 17, 2021 | 11.14 | 11.30 | 11.05 | 11.29 | 8,727,360 | +0.14(+1.21%) |
Mar 16, 2021 | 11.16 | 11.19 | 11.08 | 11.16 | 7,101,086 | -0.03(-0.24%) |
Mar 15, 2021 | 11.19 | 11.26 | 11.13 | 11.19 | 11,669,760 | +0.03(+0.30%) |
Mar 12, 2021 | 11.04 | 11.23 | 11.04 | 11.15 | 13,960,075 | +0.11(+0.98%) |
Mar 11, 2021 | 11.08 | 11.12 | 11.00 | 11.04 | 12,907,145 | -0.06(-0.55%) |
Mar 10, 2021 | 11.04 | 11.14 | 11.03 | 11.10 | 8,259,022 | +0.03(+0.31%) |
Mar 09, 2021 | 11.08 | 11.11 | 10.96 | 11.07 | 9,383,889 | +0.01(+0.12%) |
Mar 08, 2021 | 10.85 | 11.09 | 10.77 | 11.06 | 14,477,248 | +0.29(+2.70%) |
Mar 05, 2021 | 10.83 | 10.87 | 10.42 | 10.77 | 20,520,608 | -0.01(-0.06%) |
Mar 04, 2021 | 10.86 | 10.90 | 10.64 | 10.77 | 21,302,962 | -0.05(-0.50%) |
Mar 03, 2021 | 10.93 | 10.99 | 10.82 | 10.83 | 9,355,343 | -0.10(-0.93%) |
Mar 02, 2021 | 10.83 | 10.96 | 10.81 | 10.93 | 11,134,949 | +0.12(+1.13%) |