Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.70 | 15.93 | 15.63 | 15.82 | 14,439,303 | +0.07(+0.43%) |
Dec 30, 2021 | 15.99 | 16.16 | 15.75 | 15.75 | 14,227,779 | -0.21(-1.33%) |
Dec 29, 2021 | 15.80 | 16.15 | 15.74 | 15.96 | 14,081,134 | +0.09(+0.55%) |
Dec 28, 2021 | 15.97 | 16.15 | 15.80 | 15.87 | 12,410,779 | -0.08(-0.48%) |
Dec 27, 2021 | 15.33 | 15.96 | 15.08 | 15.95 | 11,828,130 | +0.54(+3.50%) |
Dec 23, 2021 | 15.45 | 15.71 | 15.39 | 15.41 | 10,426,187 | -0.04(-0.25%) |
Dec 22, 2021 | 15.07 | 15.58 | 14.93 | 15.45 | 11,881,375 | +0.27(+1.78%) |
Dec 21, 2021 | 14.59 | 15.27 | 14.59 | 15.18 | 15,104,697 | +0.87(+6.06%) |
Dec 20, 2021 | 13.97 | 14.37 | 13.77 | 14.31 | 25,298,418 | -0.28(-1.91%) |
Dec 17, 2021 | 14.66 | 14.84 | 14.33 | 14.59 | 28,461,348 | -0.20(-1.37%) |
Dec 16, 2021 | 14.89 | 15.32 | 14.77 | 14.79 | 19,634,424 | +0.20(+1.39%) |
Dec 15, 2021 | 14.63 | 14.72 | 14.10 | 14.59 | 17,465,730 | -0.03(-0.20%) |
Dec 14, 2021 | 14.67 | 15.01 | 14.57 | 14.62 | 15,605,804 | -0.20(-1.36%) |
Dec 13, 2021 | 15.44 | 15.52 | 14.72 | 14.82 | 17,207,890 | -0.80(-5.12%) |
Dec 10, 2021 | 15.65 | 15.75 | 15.09 | 15.62 | 17,158,782 | +0.17(+1.12%) |
Dec 09, 2021 | 15.41 | 15.61 | 15.35 | 15.45 | 13,801,148 | -0.14(-0.93%) |
Dec 08, 2021 | 15.79 | 15.89 | 15.55 | 15.59 | 12,334,371 | -0.12(-0.74%) |
Dec 07, 2021 | 15.38 | 15.97 | 15.27 | 15.71 | 15,041,678 | +0.68(+4.55%) |
Dec 06, 2021 | 15.03 | 15.28 | 14.65 | 15.03 | 17,907,228 | +0.30(+2.03%) |
Dec 03, 2021 | 15.25 | 15.40 | 14.61 | 14.73 | 18,853,974 | -0.28(-1.86%) |
Dec 02, 2021 | 14.51 | 15.08 | 14.18 | 15.01 | 20,680,432 | +0.44(+3.04%) |
Dec 01, 2021 | 15.48 | 15.55 | 14.54 | 14.56 | 24,074,328 | -0.36(-2.39%) |
Nov 30, 2021 | 14.77 | 15.08 | 14.57 | 14.92 | 23,443,498 | -0.35(-2.27%) |
Nov 29, 2021 | 15.74 | 15.94 | 15.04 | 15.27 | 17,825,758 | +0.14(+0.96%) |
Nov 26, 2021 | 15.08 | 15.16 | 14.50 | 15.12 | 16,715,071 | -1.09(-6.71%) |
Nov 24, 2021 | 15.72 | 16.35 | 15.68 | 16.21 | 13,257,346 | +0.31(+1.94%) |
Nov 23, 2021 | 15.35 | 15.91 | 15.35 | 15.90 | 20,601,106 | +0.82(+5.43%) |
Nov 22, 2021 | 14.72 | 15.38 | 14.68 | 15.08 | 21,336,392 | +0.34(+2.29%) |
Nov 19, 2021 | 15.02 | 15.05 | 14.46 | 14.75 | 22,287,428 | -0.78(-5.02%) |
Nov 18, 2021 | 15.57 | 15.73 | 15.51 | 15.53 | 16,618,560 | +0.03(+0.19%) |
Nov 17, 2021 | 15.84 | 16.14 | 15.43 | 15.50 | 17,731,278 | -0.61(-3.77%) |
Nov 16, 2021 | 16.13 | 16.29 | 15.88 | 16.11 | 11,307,307 | +0.03(+0.18%) |
Nov 15, 2021 | 16.01 | 16.27 | 15.74 | 16.08 | 14,087,702 | +0.07(+0.42%) |
Nov 12, 2021 | 15.87 | 16.12 | 15.80 | 16.01 | 10,433,265 | -0.05(-0.30%) |
Nov 11, 2021 | 16.02 | 16.28 | 16.02 | 16.06 | 10,918,150 | +0.12(+0.78%) |
Nov 10, 2021 | 16.40 | 15.93 | 13,537,490 | -0.63(-3.82%) | ||
Nov 09, 2021 | 16.56 | 16.75 | 16.14 | 16.57 | 14,678,708 | +0.04(+0.23%) |
Nov 08, 2021 | 16.58 | 16.88 | 16.44 | 16.53 | 15,497,364 | +0.14(+0.88%) |
Nov 05, 2021 | 16.22 | 16.49 | 15.93 | 16.38 | 18,625,498 | +0.48(+3.02%) |
Nov 04, 2021 | 16.32 | 16.74 | 15.68 | 15.90 | 29,844,930 | +0.08(+0.49%) |
Nov 03, 2021 | 15.90 | 16.38 | 15.74 | 15.83 | 23,269,940 | -0.41(-2.54%) |
Nov 02, 2021 | 16.19 | 16.59 | 16.15 | 16.24 | 16,754,645 | -0.11(-0.65%) |
Nov 01, 2021 | 15.99 | 16.41 | 15.91 | 16.34 | 21,529,870 | +0.68(+4.35%) |
Oct 29, 2021 | 15.72 | 15.78 | 15.38 | 15.66 | 14,808,940 | -0.12(-0.79%) |
Oct 28, 2021 | 15.52 | 15.85 | 15.48 | 15.79 | 13,326,451 | +0.24(+1.54%) |
Oct 27, 2021 | 15.91 | 15.99 | 15.51 | 15.55 | 17,368,218 | -0.62(-3.86%) |
Oct 26, 2021 | 16.13 | 16.17 | 13,929,850 | +0.07(+0.42%) | ||
Oct 25, 2021 | 16.20 | 16.63 | 16.02 | 16.10 | 20,099,586 | +0.19(+1.21%) |
Oct 22, 2021 | 15.60 | 15.93 | 15.44 | 15.91 | 13,956,764 | +0.38(+2.47%) |
Oct 21, 2021 | 15.73 | 15.84 | 15.42 | 15.53 | 15,963,157 | -0.30(-1.88%) |
Oct 20, 2021 | 15.58 | 15.90 | 15.42 | 15.83 | 13,729,935 | +0.10(+0.61%) |
Oct 19, 2021 | 15.80 | 15.95 | 15.62 | 15.73 | 19,273,630 | -0.04(-0.24%) |
Oct 18, 2021 | 15.82 | 16.16 | 15.59 | 15.77 | 26,367,852 | +0.24(+1.55%) |
Oct 15, 2021 | 15.76 | 15.86 | 15.51 | 15.53 | 13,219,960 | +0.04(+0.25%) |
Oct 14, 2021 | 15.49 | 15.70 | 15.28 | 15.49 | 17,381,726 | +0.34(+2.22%) |
Oct 13, 2021 | 14.98 | 15.32 | 14.77 | 15.15 | 17,665,802 | -0.09(-0.57%) |
Oct 12, 2021 | 15.25 | 15.66 | 15.11 | 15.24 | 16,777,740 | -0.07(-0.44%) |
Oct 11, 2021 | 15.87 | 15.94 | 15.29 | 15.31 | 22,546,958 | -0.12(-0.75%) |
Oct 08, 2021 | 14.96 | 15.47 | 14.92 | 15.42 | 22,344,950 | +0.68(+4.62%) |
Oct 07, 2021 | 14.56 | 14.87 | 14.30 | 14.74 | 20,868,960 | +0.26(+1.79%) |
Oct 06, 2021 | 14.43 | 14.72 | 14.18 | 14.48 | 25,090,912 | -0.28(-1.89%) |
Oct 05, 2021 | 14.54 | 15.07 | 14.37 | 14.76 | 32,262,402 | +0.53(+3.71%) |
Oct 04, 2021 | 13.96 | 14.46 | 13.79 | 14.23 | 33,590,708 | +0.57(+4.14%) |
Oct 01, 2021 | 13.24 | 13.72 | 13.22 | 13.67 | 20,995,452 | +0.55(+4.17%) |
Sep 30, 2021 | 13.14 | 13.34 | 12.91 | 13.12 | 22,429,332 | -0.12(-0.87%) |
Sep 29, 2021 | 13.18 | 13.29 | 12.91 | 13.24 | 18,416,600 | +0.03(+0.22%) |
Sep 28, 2021 | 13.44 | 13.63 | 13.17 | 13.21 | 27,348,680 | +0.10(+0.73%) |
Sep 27, 2021 | 12.72 | 13.20 | 12.68 | 13.11 | 28,263,720 | +0.78(+6.30%) |
Sep 24, 2021 | 12.11 | 12.46 | 12.00 | 12.33 | 17,662,830 | +0.12(+0.94%) |
Sep 23, 2021 | 11.56 | 12.28 | 11.51 | 12.22 | 21,597,420 | +0.68(+5.91%) |
Sep 22, 2021 | 11.22 | 11.72 | 11.22 | 11.54 | 23,567,748 | +0.59(+5.35%) |
Sep 21, 2021 | 11.20 | 11.25 | 10.78 | 10.95 | 15,010,046 | -0.07(-0.61%) |
Sep 20, 2021 | 11.04 | 11.28 | 10.77 | 11.02 | 20,968,376 | -0.50(-4.33%) |
Sep 17, 2021 | 11.81 | 11.99 | 11.50 | 11.52 | 28,577,850 | -0.31(-2.60%) |
Sep 16, 2021 | 12.00 | 12.01 | 11.70 | 11.82 | 16,467,578 | -0.30(-2.46%) |
Sep 15, 2021 | 11.51 | 12.13 | 11.50 | 12.12 | 22,117,704 | +0.86(+7.67%) |
Sep 14, 2021 | 11.74 | 11.76 | 11.20 | 11.26 | 16,101,646 | -0.34(-2.90%) |
Sep 13, 2021 | 11.07 | 11.67 | 11.07 | 11.59 | 23,151,728 | +0.78(+7.19%) |
Sep 10, 2021 | 11.08 | 11.17 | 10.82 | 10.82 | 10,797,460 | -0.08(-0.71%) |
Sep 09, 2021 | 10.66 | 11.09 | 10.58 | 10.89 | 12,965,113 | +0.15(+1.43%) |
Sep 08, 2021 | 11.23 | 11.32 | 10.73 | 10.74 | 13,543,446 | -0.37(-3.37%) |
Sep 07, 2021 | 11.04 | 11.35 | 11.04 | 11.11 | 10,383,635 | -0.05(-0.43%) |
Sep 03, 2021 | 11.18 | 11.33 | 11.03 | 11.16 | 13,907,452 | -0.09(-0.77%) |
Sep 02, 2021 | 10.99 | 11.41 | 10.93 | 11.25 | 22,273,968 | +0.44(+4.09%) |
Sep 01, 2021 | 11.26 | 11.35 | 10.65 | 10.81 | 34,117,960 | -0.47(-4.17%) |
Aug 31, 2021 | 11.21 | 11.46 | 11.17 | 11.28 | 16,005,447 | -0.01(-0.09%) |
Aug 30, 2021 | 11.58 | 11.70 | 11.28 | 11.29 | 11,791,134 | -0.24(-2.08%) |
Aug 27, 2021 | 11.27 | 11.65 | 11.26 | 11.53 | 15,608,258 | +0.47(+4.25%) |
Aug 26, 2021 | 11.26 | 11.31 | 10.99 | 11.06 | 12,250,210 | -0.27(-2.37%) |
Aug 25, 2021 | 11.22 | 11.41 | 11.04 | 11.33 | 17,166,498 | +0.18(+1.64%) |
Aug 24, 2021 | 11.00 | 11.20 | 10.92 | 11.14 | 11,732,620 | +0.30(+2.74%) |
Aug 23, 2021 | 10.68 | 10.90 | 10.66 | 10.85 | 12,362,596 | +0.56(+5.41%) |
Aug 20, 2021 | 10.08 | 10.33 | 9.991 | 10.29 | 13,299,632 | +0.04(+0.37%) |
Aug 19, 2021 | 10.51 | 10.63 | 10.02 | 10.25 | 19,956,010 | -0.44(-4.13%) |
Aug 18, 2021 | 11.04 | 11.19 | 10.67 | 10.69 | 15,627,621 | -0.34(-3.05%) |
Aug 17, 2021 | 11.06 | 11.28 | 10.88 | 11.03 | 11,390,790 | -0.12(-1.12%) |
Aug 16, 2021 | 11.31 | 11.36 | 11.07 | 11.15 | 11,314,938 | -0.41(-3.55%) |
Aug 13, 2021 | 11.85 | 11.85 | 11.54 | 11.56 | 9,332,941 | -0.29(-2.42%) |
Aug 12, 2021 | 11.84 | 11.90 | 11.59 | 11.85 | 9,336,115 | +0.00(+0.00%) |
Aug 11, 2021 | 11.68 | 11.89 | 11.50 | 11.85 | 12,498,242 | +0.05(+0.41%) |
Aug 10, 2021 | 11.43 | 11.86 | 11.42 | 11.80 | 14,679,509 | +0.51(+4.48%) |
Aug 09, 2021 | 11.08 | 11.38 | 11.00 | 11.30 | 12,346,633 | -0.13(-1.17%) |
Aug 06, 2021 | 11.41 | 11.64 | 11.32 | 11.43 | 17,911,954 | +0.16(+1.44%) |
Aug 05, 2021 | 10.63 | 11.53 | 10.63 | 11.27 | 23,722,012 | +0.71(+6.70%) |
Aug 04, 2021 | 10.80 | 10.94 | 10.48 | 10.56 | 26,949,732 | -0.48(-4.33%) |
Aug 03, 2021 | 10.74 | 11.13 | 10.62 | 11.04 | 19,010,588 | +0.24(+2.21%) |
Aug 02, 2021 | 11.10 | 11.39 | 10.78 | 10.80 | 17,566,410 | -0.28(-2.50%) |
Jul 30, 2021 | 11.20 | 11.25 | 10.97 | 11.08 | 12,989,344 | -0.21(-1.86%) |
Jul 29, 2021 | 11.37 | 11.46 | 11.21 | 11.29 | 15,183,892 | +0.03(+0.25%) |
Jul 28, 2021 | 10.99 | 11.38 | 10.86 | 11.26 | 16,696,052 | +0.39(+3.61%) |
Jul 27, 2021 | 11.29 | 11.29 | 10.82 | 10.87 | 20,294,756 | -0.44(-3.89%) |
Jul 26, 2021 | 11.02 | 11.41 | 11.00 | 11.31 | 19,504,914 | +0.32(+2.87%) |
Jul 23, 2021 | 11.14 | 11.18 | 10.82 | 10.99 | 12,179,717 | -0.19(-1.71%) |
Jul 22, 2021 | 11.30 | 11.33 | 11.04 | 11.18 | 13,791,950 | -0.16(-1.43%) |
Jul 21, 2021 | 11.11 | 11.52 | 11.08 | 11.34 | 18,693,672 | +0.51(+4.67%) |
Jul 20, 2021 | 10.67 | 11.00 | 10.45 | 10.84 | 14,442,093 | +0.21(+1.98%) |
Jul 19, 2021 | 10.60 | 10.94 | 10.44 | 10.63 | 22,675,120 | -0.60(-5.36%) |
Jul 16, 2021 | 11.87 | 11.91 | 11.17 | 11.23 | 19,094,136 | -0.47(-4.00%) |
Jul 15, 2021 | 11.77 | 11.97 | 11.57 | 11.70 | 17,390,804 | -0.27(-2.24%) |
Jul 14, 2021 | 12.66 | 12.87 | 11.83 | 11.96 | 20,946,406 | -0.57(-4.57%) |
Jul 13, 2021 | 12.67 | 12.71 | 12.44 | 12.54 | 14,068,389 | -0.20(-1.58%) |
Jul 12, 2021 | 12.44 | 12.84 | 12.31 | 12.74 | 13,414,923 | +0.07(+0.53%) |
Jul 09, 2021 | 12.57 | 12.76 | 12.37 | 12.67 | 12,321,320 | +0.30(+2.39%) |
Jul 08, 2021 | 11.98 | 12.59 | 11.96 | 12.38 | 15,723,668 | +0.02(+0.15%) |
Jul 07, 2021 | 12.62 | 12.82 | 12.13 | 12.36 | 15,640,787 | -0.27(-2.12%) |
Jul 06, 2021 | 13.25 | 13.32 | 12.59 | 12.62 | 18,993,448 | -0.61(-4.62%) |
Jul 02, 2021 | 13.40 | 13.46 | 13.21 | 13.24 | 14,420,053 | -0.31(-2.26%) |
Jul 01, 2021 | 13.56 | 13.69 | 13.19 | 13.54 | 28,182,522 | +0.53(+4.04%) |
Jun 30, 2021 | 12.84 | 13.14 | 12.81 | 13.02 | 17,739,874 | +0.28(+2.18%) |
Jun 29, 2021 | 12.90 | 13.05 | 12.71 | 12.74 | 13,733,431 | -0.06(-0.45%) |
Jun 28, 2021 | 13.38 | 13.47 | 12.69 | 12.80 | 19,086,308 | -0.65(-4.83%) |
Jun 25, 2021 | 13.27 | 13.47 | 13.16 | 13.45 | 18,449,228 | +0.21(+1.59%) |
Jun 24, 2021 | 12.91 | 13.27 | 12.81 | 13.24 | 11,881,817 | +0.28(+2.14%) |
Jun 23, 2021 | 13.08 | 13.38 | 12.95 | 12.96 | 15,094,043 | +0.09(+0.67%) |
Jun 22, 2021 | 12.75 | 12.93 | 12.55 | 12.87 | 16,146,223 | +0.03(+0.22%) |
Jun 21, 2021 | 12.20 | 12.86 | 12.20 | 12.84 | 20,695,492 | +0.83(+6.92%) |
Jun 18, 2021 | 12.06 | 12.34 | 12.02 | 12.01 | 24,504,250 | -0.31(-2.48%) |
Jun 17, 2021 | 13.02 | 13.17 | 12.09 | 12.32 | 29,191,836 | -0.74(-5.64%) |
Jun 16, 2021 | 13.11 | 13.28 | 12.83 | 13.05 | 21,388,538 | -0.17(-1.30%) |
Jun 15, 2021 | 12.91 | 13.25 | 12.86 | 13.23 | 17,927,798 | +0.40(+3.13%) |
Jun 14, 2021 | 13.01 | 13.35 | 12.73 | 12.82 | 19,624,928 | -0.04(-0.30%) |
Jun 11, 2021 | 12.97 | 13.10 | 12.82 | 12.86 | 16,031,859 | -0.01(-0.07%) |
Jun 10, 2021 | 13.24 | 13.25 | 12.61 | 12.87 | 19,338,906 | +0.11(+0.82%) |
Jun 09, 2021 | 13.02 | 13.14 | 12.73 | 12.77 | 15,320,737 | -0.22(-1.69%) |
Jun 08, 2021 | 12.94 | 13.13 | 12.70 | 12.99 | 19,715,038 | -0.09(-0.66%) |
Jun 07, 2021 | 13.27 | 13.47 | 13.03 | 13.07 | 12,335,794 | -0.11(-0.87%) |
Jun 04, 2021 | 13.28 | 13.45 | 12.98 | 13.19 | 16,581,082 | +0.00(+0.00%) |
Jun 03, 2021 | 13.23 | 13.53 | 13.07 | 13.19 | 20,338,886 | -0.09(-0.65%) |
Jun 02, 2021 | 13.39 | 13.41 | 12.90 | 13.27 | 28,215,910 | +0.12(+0.95%) |
Jun 01, 2021 | 12.14 | 13.22 | 12.06 | 13.15 | 53,279,260 | +1.58(+13.62%) |
May 28, 2021 | 11.63 | 11.69 | 11.45 | 11.57 | 13,523,222 | +0.02(+0.17%) |
May 27, 2021 | 11.46 | 11.70 | 11.44 | 11.55 | 18,618,596 | +0.18(+1.60%) |
May 26, 2021 | 11.17 | 11.43 | 11.06 | 11.37 | 12,463,291 | +0.23(+2.06%) |
May 25, 2021 | 11.37 | 11.46 | 11.12 | 11.14 | 17,024,826 | -0.30(-2.59%) |
May 24, 2021 | 11.26 | 11.50 | 10.98 | 11.44 | 17,021,358 | +0.35(+3.19%) |
May 21, 2021 | 11.22 | 11.32 | 11.06 | 11.09 | 17,684,924 | +0.07(+0.61%) |
May 20, 2021 | 11.05 | 11.09 | 10.79 | 11.02 | 15,919,449 | -0.08(-0.69%) |
May 19, 2021 | 11.10 | 11.31 | 10.83 | 11.10 | 19,097,182 | -0.31(-2.68%) |
May 18, 2021 | 11.64 | 11.89 | 11.30 | 11.40 | 22,656,368 | -0.27(-2.29%) |
May 17, 2021 | 11.17 | 11.69 | 11.11 | 11.67 | 18,019,018 | +0.43(+3.81%) |
May 14, 2021 | 10.73 | 11.34 | 10.73 | 11.24 | 20,155,488 | +0.70(+6.59%) |
May 13, 2021 | 10.89 | 11.15 | 10.35 | 10.54 | 26,660,162 | -0.45(-4.07%) |
May 12, 2021 | 11.09 | 11.51 | 10.91 | 10.99 | 21,232,988 | +0.05(+0.44%) |
May 11, 2021 | 10.68 | 11.14 | 10.57 | 10.94 | 14,892,311 | -0.15(-1.37%) |
May 10, 2021 | 11.46 | 11.75 | 11.09 | 11.10 | 20,999,896 | -0.23(-2.02%) |
May 07, 2021 | 10.85 | 11.34 | 10.73 | 11.33 | 21,128,628 | +0.37(+3.39%) |
May 06, 2021 | 11.07 | 11.26 | 10.71 | 10.95 | 20,929,650 | -0.19(-1.71%) |
May 05, 2021 | 10.98 | 11.29 | 10.73 | 11.14 | 21,800,532 | +0.36(+3.36%) |
May 04, 2021 | 10.62 | 10.83 | 10.43 | 10.78 | 21,502,398 | +0.18(+1.71%) |
May 03, 2021 | 10.64 | 10.75 | 10.35 | 10.60 | 45,133,760 | -0.12(-1.15%) |
Apr 30, 2021 | 10.95 | 11.32 | 10.73 | 10.73 | 21,673,320 | -0.45(-4.01%) |
Apr 29, 2021 | 11.47 | 11.49 | 10.97 | 11.17 | 17,211,790 | -0.02(-0.17%) |
Apr 28, 2021 | 10.60 | 11.29 | 10.60 | 11.19 | 23,125,486 | +0.68(+6.43%) |
Apr 27, 2021 | 10.34 | 10.54 | 10.25 | 10.52 | 18,136,744 | +0.25(+2.41%) |
Apr 26, 2021 | 10.06 | 10.45 | 10.04 | 10.27 | 13,146,515 | +0.10(+1.03%) |
Apr 23, 2021 | 9.925 | 10.24 | 9.840 | 10.16 | 15,650,970 | +0.32(+3.29%) |
Apr 22, 2021 | 9.964 | 10.07 | 9.725 | 9.840 | 15,876,403 | -0.10(-1.05%) |
Apr 21, 2021 | 9.306 | 10.02 | 9.240 | 9.944 | 22,726,534 | +0.31(+3.26%) |
Apr 20, 2021 | 10.10 | 10.11 | 9.459 | 9.630 | 20,767,198 | -0.50(-4.89%) |
Apr 19, 2021 | 10.06 | 10.26 | 9.925 | 10.13 | 17,714,390 | +0.10(+0.95%) |
Apr 16, 2021 | 10.40 | 10.44 | 10.02 | 10.03 | 17,692,890 | -0.30(-2.86%) |
Apr 15, 2021 | 10.56 | 10.59 | 10.27 | 10.33 | 21,936,328 | -0.24(-2.25%) |
Apr 14, 2021 | 10.34 | 10.92 | 10.34 | 10.56 | 22,699,022 | +0.31(+3.07%) |
Apr 13, 2021 | 10.33 | 10.45 | 10.22 | 10.25 | 14,304,033 | -0.01(-0.09%) |
Apr 12, 2021 | 10.53 | 10.70 | 10.18 | 10.26 | 17,136,022 | -0.13(-1.28%) |
Apr 09, 2021 | 10.37 | 10.69 | 10.34 | 10.39 | 17,982,642 | +0.01(+0.09%) |
Apr 08, 2021 | 10.31 | 10.39 | 10.13 | 10.38 | 17,245,786 | -0.04(-0.37%) |
Apr 07, 2021 | 10.60 | 10.65 | 10.27 | 10.42 | 19,863,472 | -0.19(-1.80%) |
Apr 06, 2021 | 10.74 | 11.05 | 10.55 | 10.61 | 24,210,788 | -0.05(-0.45%) |
Apr 05, 2021 | 11.10 | 11.12 | 10.48 | 10.66 | 29,344,072 | -0.57(-5.09%) |
Apr 01, 2021 | 10.45 | 11.34 | 10.36 | 11.23 | 55,358,792 | +1.06(+10.39%) |
Mar 31, 2021 | 10.48 | 10.48 | 10.13 | 10.17 | 18,983,628 | -0.29(-2.73%) |
Mar 30, 2021 | 10.27 | 10.58 | 10.11 | 10.46 | 17,306,632 | +0.08(+0.73%) |
Mar 29, 2021 | 10.48 | 10.64 | 10.14 | 10.38 | 21,847,020 | -0.18(-1.71%) |
Mar 26, 2021 | 10.36 | 10.60 | 10.23 | 10.56 | 28,216,594 | +0.53(+5.32%) |
Mar 25, 2021 | 9.630 | 10.10 | 9.363 | 10.03 | 23,789,864 | +0.09(+0.86%) |
Mar 24, 2021 | 9.992 | 10.29 | 9.906 | 9.944 | 25,618,980 | +0.26(+2.65%) |
Mar 23, 2021 | 9.792 | 10.07 | 9.602 | 9.687 | 37,906,824 | -0.63(-6.09%) |
Mar 22, 2021 | 10.46 | 10.46 | 10.11 | 10.32 | 21,003,230 | -0.18(-1.72%) |
Mar 19, 2021 | 10.23 | 10.65 | 10.06 | 10.50 | 44,725,172 | +0.32(+3.18%) |
Mar 18, 2021 | 11.00 | 11.04 | 10.10 | 10.17 | 31,191,292 | -0.93(-8.40%) |
Mar 17, 2021 | 10.87 | 11.16 | 10.71 | 11.11 | 22,276,120 | +0.19(+1.75%) |
Mar 16, 2021 | 11.19 | 11.29 | 10.78 | 10.92 | 22,622,450 | -0.56(-4.90%) |
Mar 15, 2021 | 11.67 | 11.71 | 11.32 | 11.48 | 20,471,738 | -0.14(-1.23%) |
Mar 12, 2021 | 11.85 | 11.94 | 11.56 | 11.62 | 19,571,560 | -0.30(-2.48%) |
Mar 11, 2021 | 11.77 | 12.18 | 11.60 | 11.92 | 19,680,572 | +0.28(+2.37%) |
Mar 10, 2021 | 11.41 | 11.74 | 11.33 | 11.64 | 26,476,872 | +0.21(+1.83%) |
Mar 09, 2021 | 11.80 | 11.91 | 11.35 | 11.43 | 29,435,044 | -0.36(-3.07%) |
Mar 08, 2021 | 12.48 | 12.54 | 11.56 | 11.79 | 34,629,032 | -0.57(-4.62%) |
Mar 05, 2021 | 12.38 | 12.66 | 11.73 | 12.36 | 51,260,992 | +0.59(+5.02%) |
Mar 04, 2021 | 11.12 | 12.03 | 10.93 | 11.77 | 52,641,404 | +0.70(+6.28%) |
Mar 03, 2021 | 10.89 | 11.47 | 10.78 | 11.08 | 24,338,128 | +0.38(+3.56%) |
Mar 02, 2021 | 10.60 | 11.17 | 10.56 | 10.70 | 21,351,106 | +0.03(+0.27%) |
Mar 01, 2021 | 10.96 | 11.08 | 10.59 | 10.67 | 20,935,032 | +0.10(+0.90%) |
Feb 26, 2021 | 10.59 | 10.78 | 9.959 | 10.57 | 42,826,344 | -0.19(-1.77%) |
Feb 25, 2021 | 11.43 | 11.52 | 10.62 | 10.76 | 39,265,940 | -0.51(-4.56%) |
Feb 24, 2021 | 10.71 | 11.72 | 10.34 | 11.28 | 57,853,312 | +0.65(+6.09%) |
Feb 23, 2021 | 9.840 | 10.76 | 9.192 | 10.63 | 48,880,148 | +0.91(+9.41%) |
Feb 22, 2021 | 9.059 | 10.14 | 8.992 | 9.716 | 48,411,788 | +0.71(+7.94%) |
Feb 19, 2021 | 8.773 | 9.030 | 8.706 | 9.001 | 22,559,480 | +0.31(+3.62%) |
Feb 18, 2021 | 9.049 | 9.116 | 8.678 | 8.687 | 20,474,210 | -0.44(-4.80%) |
Feb 17, 2021 | 9.097 | 9.249 | 8.830 | 9.125 | 22,733,660 | +0.03(+0.31%) |
Feb 16, 2021 | 8.859 | 9.335 | 8.782 | 9.097 | 28,371,166 | +0.58(+6.82%) |
Feb 12, 2021 | 8.202 | 8.563 | 8.136 | 8.516 | 21,959,564 | +0.21(+2.51%) |
Feb 11, 2021 | 8.573 | 8.573 | 8.079 | 8.307 | 25,849,648 | -0.32(-3.74%) |
Feb 10, 2021 | 8.535 | 8.810 | 8.468 | 8.630 | 23,160,420 | +0.19(+2.25%) |
Feb 09, 2021 | 8.430 | 8.582 | 8.079 | 8.440 | 32,906,786 | -0.09(-1.00%) |
Feb 08, 2021 | 7.652 | 8.601 | 7.652 | 8.525 | 40,568,392 | +0.99(+13.10%) |
Feb 05, 2021 | 7.528 | 7.690 | 7.481 | 7.538 | 19,370,632 | +0.12(+1.66%) |
Feb 04, 2021 | 7.519 | 7.519 | 7.225 | 7.414 | 17,070,274 | +0.01(+0.13%) |
Feb 03, 2021 | 7.130 | 7.424 | 7.101 | 7.405 | 26,298,712 | +0.40(+5.69%) |
Feb 02, 2021 | 7.263 | 7.329 | 6.959 | 7.006 | 20,965,824 | +0.04(+0.54%) |
Feb 01, 2021 | 6.987 | 7.073 | 6.835 | 6.968 | 18,280,550 | +0.09(+1.38%) |
Jan 29, 2021 | 7.130 | 7.329 | 6.845 | 6.873 | 25,206,524 | -0.30(-4.23%) |
Jan 28, 2021 | 7.291 | 7.481 | 6.978 | 7.177 | 30,705,220 | +0.02(+0.27%) |
Jan 27, 2021 | 6.883 | 7.528 | 6.854 | 7.158 | 31,143,544 | +0.07(+0.94%) |
Jan 26, 2021 | 7.557 | 7.671 | 7.063 | 7.092 | 34,595,328 | -0.33(-4.48%) |
Jan 25, 2021 | 7.595 | 7.614 | 7.234 | 7.424 | 32,791,296 | -0.31(-4.05%) |
Jan 22, 2021 | 7.652 | 7.804 | 7.500 | 7.737 | 27,701,390 | -0.09(-1.21%) |
Jan 21, 2021 | 8.060 | 8.126 | 7.671 | 7.832 | 33,551,026 | -0.35(-4.29%) |
Jan 20, 2021 | 8.259 | 8.345 | 7.927 | 8.183 | 28,855,704 | +0.05(+0.58%) |
Jan 19, 2021 | 8.050 | 8.212 | 7.927 | 8.136 | 27,705,612 | +0.30(+3.88%) |
Jan 15, 2021 | 8.117 | 8.136 | 7.690 | 7.832 | 32,205,000 | -0.40(-4.84%) |
Jan 14, 2021 | 7.775 | 8.383 | 7.766 | 8.231 | 36,787,308 | +0.60(+7.84%) |
Jan 13, 2021 | 7.984 | 7.984 | 7.509 | 7.633 | 35,560,752 | -0.33(-4.17%) |
Jan 12, 2021 | 7.471 | 7.975 | 7.386 | 7.965 | 43,345,752 | +0.71(+9.82%) |
Jan 11, 2021 | 6.902 | 7.282 | 6.807 | 7.253 | 27,550,790 | +0.09(+1.19%) |
Jan 08, 2021 | 7.452 | 7.452 | 7.073 | 7.168 | 27,534,224 | -0.13(-1.82%) |
Jan 07, 2021 | 7.215 | 7.462 | 7.168 | 7.301 | 32,718,126 | +0.18(+2.53%) |
Jan 06, 2021 | 7.187 | 7.282 | 6.959 | 7.120 | 47,013,464 | +0.05(+0.67%) |
Jan 05, 2021 | 6.560 | 7.424 | 6.560 | 7.073 | 55,823,692 | +0.59(+9.08%) |