Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.28 | 13.38 | 12.93 | 12.93 | 3,947,624 | -0.38(-2.82%) |
Nov 29, 2021 | 13.51 | 13.54 | 13.15 | 13.31 | 1,965,697 | -0.04(-0.28%) |
Nov 26, 2021 | 13.34 | 13.38 | 13.12 | 13.34 | 1,847,306 | -0.29(-2.11%) |
Nov 24, 2021 | 13.49 | 13.69 | 13.41 | 13.63 | 973,270 | +0.08(+0.60%) |
Nov 23, 2021 | 13.33 | 13.58 | 13.31 | 13.55 | 1,947,093 | +0.21(+1.60%) |
Nov 22, 2021 | 13.56 | 13.69 | 13.32 | 13.34 | 2,349,015 | -0.22(-1.63%) |
Nov 19, 2021 | 13.52 | 13.61 | 13.46 | 13.56 | 1,795,756 | +0.01(+0.05%) |
Nov 18, 2021 | 13.85 | 13.58 | 13.46 | 13.55 | 2,345,314 | -0.26(-1.87%) |
Nov 17, 2021 | 14.00 | 14.03 | 13.71 | 13.81 | 2,323,181 | -0.24(-1.73%) |
Nov 16, 2021 | 14.15 | 14.15 | 14.03 | 14.05 | 1,249,728 | -0.10(-0.68%) |
Nov 15, 2021 | 14.15 | 14.24 | 14.09 | 14.15 | 1,561,458 | -0.01(-0.05%) |
Nov 12, 2021 | 14.38 | 14.40 | 14.15 | 14.15 | 2,803,589 | -0.26(-1.79%) |
Nov 11, 2021 | 14.25 | 14.44 | 14.24 | 14.41 | 1,724,523 | +0.17(+1.22%) |
Nov 10, 2021 | 14.26 | 14.17 | 14.24 | 1,876,192 | -0.07(-0.46%) | |
Nov 09, 2021 | 14.38 | 14.44 | 14.26 | 14.30 | 2,188,754 | +0.01(+0.10%) |
Nov 08, 2021 | 14.29 | 14.42 | 14.26 | 14.29 | 2,716,698 | +0.09(+0.61%) |
Nov 05, 2021 | 14.29 | 14.35 | 14.17 | 14.20 | 2,031,457 | -0.01(-0.05%) |
Nov 04, 2021 | 14.29 | 14.30 | 14.09 | 14.21 | 1,917,695 | +0.03(+0.20%) |
Nov 03, 2021 | 14.18 | 14.29 | 14.01 | 14.18 | 4,960,807 | +0.03(+0.20%) |
Nov 02, 2021 | 14.38 | 14.40 | 14.14 | 14.15 | 8,161,089 | -0.85(-5.64%) |
Nov 01, 2021 | 14.61 | 15.01 | 14.73 | 15.00 | 2,707,675 | +0.45(+3.08%) |
Oct 29, 2021 | 14.60 | 14.69 | 14.37 | 14.55 | 2,827,844 | +0.12(+0.80%) |
Oct 28, 2021 | 14.39 | 14.44 | 14.23 | 14.43 | 1,161,939 | +0.09(+0.66%) |
Oct 27, 2021 | 14.40 | 14.41 | 14.30 | 14.34 | 1,103,356 | -0.04(-0.25%) |
Oct 26, 2021 | 14.52 | 14.37 | 14.38 | 3,444,398 | -0.11(-0.75%) | |
Oct 25, 2021 | 14.32 | 14.50 | 14.28 | 14.48 | 1,206,034 | +0.18(+1.26%) |
Oct 22, 2021 | 14.29 | 14.37 | 14.21 | 14.30 | 832,881 | +0.02(+0.15%) |
Oct 21, 2021 | 14.30 | 14.42 | 14.23 | 14.28 | 1,425,710 | +0.07(+0.51%) |
Oct 20, 2021 | 14.22 | 14.32 | 14.15 | 14.21 | 1,240,391 | -0.01(-0.05%) |
Oct 19, 2021 | 14.19 | 14.25 | 14.07 | 14.22 | 1,958,462 | +0.05(+0.36%) |
Oct 18, 2021 | 13.85 | 14.22 | 13.85 | 14.17 | 1,706,183 | +0.28(+2.03%) |
Oct 15, 2021 | 14.10 | 14.11 | 13.88 | 13.88 | 1,481,745 | -0.01(-0.10%) |
Oct 14, 2021 | 13.89 | 13.91 | 13.79 | 13.90 | 1,023,250 | +0.11(+0.79%) |
Oct 13, 2021 | 13.85 | 13.90 | 13.72 | 13.79 | 1,451,846 | -0.05(-0.37%) |
Oct 12, 2021 | 13.75 | 13.94 | 13.75 | 13.84 | 1,603,515 | +0.09(+0.68%) |
Oct 11, 2021 | 13.92 | 14.01 | 13.72 | 13.75 | 1,959,804 | -0.11(-0.78%) |
Oct 08, 2021 | 13.78 | 13.95 | 13.76 | 13.85 | 1,249,650 | +0.09(+0.68%) |
Oct 07, 2021 | 13.82 | 13.91 | 13.74 | 13.76 | 2,208,166 | +0.02(+0.16%) |
Oct 06, 2021 | 13.63 | 13.75 | 13.51 | 13.74 | 1,237,990 | +0.02(+0.16%) |
Oct 05, 2021 | 13.72 | 13.80 | 13.63 | 13.72 | 1,591,725 | +0.07(+0.53%) |
Oct 04, 2021 | 13.67 | 13.78 | 13.55 | 13.64 | 1,379,797 | +0.02(+0.16%) |
Oct 01, 2021 | 13.50 | 13.66 | 13.42 | 13.62 | 1,977,768 | +0.22(+1.62%) |
Sep 30, 2021 | 13.45 | 13.62 | 13.38 | 13.41 | 2,203,176 | +0.04(+0.32%) |
Sep 29, 2021 | 13.25 | 13.38 | 13.18 | 13.36 | 1,129,140 | +0.09(+0.71%) |
Sep 28, 2021 | 13.44 | 13.46 | 13.25 | 13.27 | 1,065,635 | -0.16(-1.18%) |
Sep 27, 2021 | 13.33 | 13.55 | 13.33 | 13.43 | 1,648,082 | +0.14(+1.03%) |
Sep 24, 2021 | 13.25 | 13.33 | 13.20 | 13.29 | 940,701 | +0.01(+0.05%) |
Sep 23, 2021 | 13.20 | 13.35 | 13.20 | 13.28 | 1,390,780 | +0.09(+0.71%) |
Sep 22, 2021 | 12.99 | 13.27 | 12.95 | 13.19 | 1,624,134 | +0.28(+2.19%) |
Sep 21, 2021 | 13.05 | 13.10 | 12.90 | 12.91 | 1,771,184 | -0.09(-0.72%) |
Sep 20, 2021 | 12.91 | 13.06 | 12.81 | 13.00 | 2,108,714 | -0.08(-0.61%) |
Sep 17, 2021 | 13.19 | 13.25 | 13.07 | 13.08 | 3,854,206 | -0.04(-0.33%) |
Sep 16, 2021 | 13.15 | 13.26 | 13.06 | 13.12 | 3,200,794 | -0.02(-0.17%) |
Sep 15, 2021 | 13.00 | 13.17 | 12.94 | 13.15 | 1,250,853 | +0.16(+1.23%) |
Sep 14, 2021 | 13.17 | 13.22 | 12.94 | 12.99 | 1,271,283 | -0.12(-0.94%) |
Sep 13, 2021 | 13.02 | 13.14 | 12.88 | 13.11 | 1,611,754 | +0.10(+0.78%) |
Sep 10, 2021 | 13.23 | 13.23 | 13.01 | 13.01 | 1,111,901 | -0.18(-1.37%) |
Sep 09, 2021 | 13.03 | 13.32 | 13.00 | 13.19 | 1,458,541 | +0.11(+0.83%) |
Sep 08, 2021 | 13.12 | 13.17 | 12.99 | 13.08 | 1,170,639 | -0.07(-0.55%) |
Sep 07, 2021 | 13.24 | 13.32 | 13.13 | 13.15 | 1,269,912 | -0.08(-0.60%) |
Sep 03, 2021 | 13.28 | 13.29 | 13.15 | 13.23 | 990,437 | -0.07(-0.49%) |
Sep 02, 2021 | 13.28 | 13.37 | 13.21 | 13.30 | 1,027,872 | +0.05(+0.38%) |
Sep 01, 2021 | 13.25 | 13.37 | 13.10 | 13.25 | 1,503,780 | +0.02(+0.16%) |
Aug 31, 2021 | 13.17 | 13.35 | 13.10 | 13.23 | 2,571,482 | +0.07(+0.49%) |
Aug 30, 2021 | 13.28 | 13.29 | 13.12 | 13.16 | 1,884,766 | -0.11(-0.82%) |
Aug 27, 2021 | 13.02 | 13.32 | 12.96 | 13.27 | 1,889,236 | +0.27(+2.12%) |
Aug 26, 2021 | 13.17 | 13.20 | 12.96 | 12.99 | 1,380,060 | -0.14(-1.10%) |
Aug 25, 2021 | 13.09 | 13.23 | 13.02 | 13.14 | 1,485,947 | +0.06(+0.44%) |
Aug 24, 2021 | 13.03 | 13.16 | 12.98 | 13.08 | 1,986,824 | +0.12(+0.89%) |
Aug 23, 2021 | 13.02 | 13.03 | 12.89 | 12.96 | 1,843,309 | +0.09(+0.67%) |
Aug 20, 2021 | 12.52 | 12.89 | 12.42 | 12.88 | 1,936,691 | +0.31(+2.48%) |
Aug 19, 2021 | 12.77 | 12.85 | 12.47 | 12.57 | 2,348,877 | -0.33(-2.53%) |
Aug 18, 2021 | 12.91 | 13.07 | 12.78 | 12.89 | 1,543,366 | -0.07(-0.56%) |
Aug 17, 2021 | 13.10 | 13.10 | 12.77 | 12.96 | 2,292,401 | -0.23(-1.75%) |
Aug 16, 2021 | 13.26 | 13.26 | 13.03 | 13.20 | 2,003,389 | -0.14(-1.03%) |
Aug 13, 2021 | 13.32 | 13.37 | 13.13 | 13.33 | 1,523,620 | +0.05(+0.38%) |
Aug 12, 2021 | 13.32 | 13.33 | 13.04 | 13.28 | 2,845,945 | +0.01(+0.05%) |
Aug 11, 2021 | 13.19 | 13.31 | 13.04 | 13.28 | 4,086,652 | +0.13(+0.97%) |
Aug 10, 2021 | 13.01 | 13.16 | 12.88 | 13.15 | 3,711,640 | +0.21(+1.65%) |
Aug 09, 2021 | 12.98 | 13.06 | 12.86 | 12.94 | 1,632,325 | -0.10(-0.76%) |
Aug 06, 2021 | 13.11 | 13.16 | 12.94 | 13.03 | 1,380,260 | +0.02(+0.16%) |
Aug 05, 2021 | 12.84 | 13.05 | 12.84 | 13.01 | 1,922,869 | +0.21(+1.61%) |
Aug 04, 2021 | 12.66 | 12.86 | 12.55 | 12.81 | 1,696,100 | +0.12(+0.95%) |
Aug 03, 2021 | 12.94 | 12.94 | 12.56 | 12.69 | 2,101,933 | -0.18(-1.43%) |
Aug 02, 2021 | 13.03 | 13.20 | 12.84 | 12.87 | 1,957,701 | -0.11(-0.82%) |
Jul 30, 2021 | 12.97 | 13.12 | 12.84 | 12.98 | 1,996,354 | +0.11(+0.88%) |
Jul 29, 2021 | 12.93 | 13.09 | 12.86 | 12.86 | 2,532,460 | +0.06(+0.50%) |
Jul 28, 2021 | 12.77 | 12.91 | 12.64 | 12.80 | 1,698,180 | +0.06(+0.50%) |
Jul 27, 2021 | 12.67 | 12.75 | 12.51 | 12.74 | 1,177,578 | -0.02(-0.17%) |
Jul 26, 2021 | 12.62 | 12.81 | 12.57 | 12.76 | 1,412,797 | +0.19(+1.53%) |
Jul 23, 2021 | 12.58 | 12.65 | 12.45 | 12.57 | 1,031,178 | +0.09(+0.68%) |
Jul 22, 2021 | 12.65 | 12.71 | 12.45 | 12.48 | 1,307,425 | -0.19(-1.51%) |
Jul 21, 2021 | 12.73 | 12.84 | 12.64 | 12.67 | 1,455,001 | +0.06(+0.51%) |
Jul 20, 2021 | 12.28 | 12.72 | 12.22 | 12.61 | 3,084,894 | +0.33(+2.72%) |
Jul 19, 2021 | 12.31 | 12.41 | 11.94 | 12.28 | 3,615,183 | -0.31(-2.43%) |
Jul 16, 2021 | 12.69 | 12.81 | 12.52 | 12.58 | 1,424,236 | +0.00(+0.00%) |
Jul 15, 2021 | 12.51 | 12.69 | 12.42 | 12.58 | 1,844,733 | +0.01(+0.06%) |
Jul 14, 2021 | 12.82 | 12.95 | 12.55 | 12.57 | 1,754,369 | -0.20(-1.56%) |
Jul 13, 2021 | 12.94 | 12.94 | 12.68 | 12.77 | 1,435,336 | -0.21(-1.59%) |
Jul 12, 2021 | 12.86 | 13.03 | 12.77 | 12.98 | 1,735,316 | +0.12(+0.94%) |
Jul 09, 2021 | 12.53 | 12.86 | 12.45 | 12.86 | 2,093,731 | +0.47(+3.78%) |
Jul 08, 2021 | 12.37 | 12.57 | 12.12 | 12.39 | 2,012,892 | -0.12(-0.96%) |
Jul 07, 2021 | 12.52 | 12.58 | 12.34 | 12.51 | 1,501,431 | -0.07(-0.56%) |
Jul 06, 2021 | 12.70 | 12.71 | 12.32 | 12.58 | 2,209,475 | -0.04(-0.28%) |
Jul 02, 2021 | 12.85 | 12.86 | 12.55 | 12.62 | 1,662,858 | -0.22(-1.71%) |
Jul 01, 2021 | 12.69 | 12.90 | 12.64 | 12.84 | 1,367,248 | +0.18(+1.46%) |
Jun 30, 2021 | 12.79 | 12.83 | 12.64 | 12.65 | 1,802,491 | -0.18(-1.38%) |
Jun 29, 2021 | 12.89 | 12.96 | 12.79 | 12.83 | 2,020,210 | -0.03(-0.22%) |
Jun 28, 2021 | 13.06 | 13.06 | 12.69 | 12.86 | 1,904,203 | -0.20(-1.52%) |
Jun 25, 2021 | 13.18 | 13.23 | 13.00 | 13.06 | 6,361,949 | -0.11(-0.81%) |
Jun 24, 2021 | 13.12 | 13.21 | 13.03 | 13.16 | 1,528,147 | +0.13(+0.98%) |
Jun 23, 2021 | 12.86 | 13.11 | 12.84 | 13.03 | 1,882,866 | +0.16(+1.21%) |
Jun 22, 2021 | 12.79 | 12.92 | 12.68 | 12.88 | 1,894,463 | +0.13(+1.00%) |
Jun 21, 2021 | 12.42 | 12.82 | 12.42 | 12.75 | 3,756,290 | +0.40(+3.22%) |
Jun 18, 2021 | 12.73 | 12.78 | 12.29 | 12.35 | 5,374,077 | -0.54(-4.19%) |
Jun 17, 2021 | 12.98 | 13.06 | 12.68 | 12.89 | 2,566,516 | -0.07(-0.55%) |
Jun 16, 2021 | 13.11 | 13.19 | 12.81 | 12.96 | 4,307,350 | -0.16(-1.19%) |
Jun 15, 2021 | 13.23 | 13.31 | 12.92 | 13.12 | 7,770,267 | -0.67(-4.89%) |
Jun 14, 2021 | 13.64 | 13.83 | 13.64 | 13.79 | 1,660,954 | +0.23(+1.73%) |
Jun 11, 2021 | 13.52 | 13.56 | 13.30 | 13.56 | 1,597,562 | +0.00(+0.00%) |
Jun 10, 2021 | 13.75 | 13.79 | 13.53 | 13.56 | 1,547,789 | -0.09(-0.62%) |
Jun 09, 2021 | 13.68 | 13.84 | 13.60 | 13.65 | 2,280,531 | +0.03(+0.21%) |
Jun 08, 2021 | 13.52 | 13.65 | 13.50 | 13.62 | 2,292,366 | +0.11(+0.84%) |
Jun 07, 2021 | 13.22 | 13.52 | 13.21 | 13.50 | 2,408,131 | +0.33(+2.48%) |
Jun 04, 2021 | 13.10 | 13.25 | 12.97 | 13.18 | 1,208,488 | +0.10(+0.76%) |
Jun 03, 2021 | 13.06 | 13.17 | 12.99 | 13.08 | 1,185,920 | +0.01(+0.11%) |
Jun 02, 2021 | 13.28 | 13.38 | 13.04 | 13.06 | 2,452,103 | -0.16(-1.23%) |
Jun 01, 2021 | 13.01 | 13.25 | 12.99 | 13.23 | 3,279,832 | +0.28(+2.14%) |
May 28, 2021 | 12.94 | 12.97 | 12.81 | 12.95 | 1,668,094 | +0.06(+0.44%) |
May 27, 2021 | 12.77 | 13.05 | 12.76 | 12.89 | 2,302,823 | +0.17(+1.34%) |
May 26, 2021 | 12.45 | 12.72 | 12.39 | 12.72 | 2,035,392 | +0.34(+2.75%) |
May 25, 2021 | 12.39 | 12.58 | 12.36 | 12.38 | 1,769,866 | -0.04(-0.34%) |
May 24, 2021 | 12.32 | 12.45 | 12.15 | 12.42 | 1,322,460 | +0.14(+1.16%) |
May 21, 2021 | 12.47 | 12.54 | 12.28 | 12.28 | 1,609,773 | -0.18(-1.48%) |
May 20, 2021 | 12.39 | 12.51 | 12.18 | 12.47 | 2,744,845 | +0.08(+0.63%) |
May 19, 2021 | 12.15 | 12.40 | 12.08 | 12.39 | 2,767,505 | +0.01(+0.11%) |
May 18, 2021 | 12.47 | 12.56 | 12.37 | 12.37 | 3,047,041 | +0.02(+0.17%) |
May 17, 2021 | 12.29 | 12.38 | 12.11 | 12.35 | 2,322,342 | +0.06(+0.45%) |
May 14, 2021 | 12.23 | 12.34 | 12.12 | 12.30 | 2,497,460 | +0.23(+1.90%) |
May 13, 2021 | 11.73 | 12.11 | 11.56 | 12.07 | 4,056,043 | +0.65(+5.74%) |
May 12, 2021 | 12.05 | 12.09 | 11.40 | 11.41 | 4,166,852 | -0.69(-5.70%) |
May 11, 2021 | 12.31 | 12.31 | 11.97 | 12.10 | 2,754,503 | -0.28(-2.25%) |
May 10, 2021 | 12.55 | 12.56 | 12.36 | 12.38 | 3,018,011 | -0.02(-0.17%) |
May 07, 2021 | 12.10 | 12.46 | 12.03 | 12.40 | 2,652,461 | +0.39(+3.25%) |
May 06, 2021 | 12.36 | 12.40 | 11.94 | 12.01 | 3,198,563 | -0.41(-3.31%) |
May 05, 2021 | 12.33 | 12.43 | 12.17 | 12.42 | 1,611,348 | +0.15(+1.19%) |
May 04, 2021 | 12.43 | 12.50 | 12.19 | 12.28 | 1,456,340 | -0.13(-1.07%) |
May 03, 2021 | 12.42 | 12.50 | 12.31 | 12.41 | 1,465,679 | +0.10(+0.79%) |
Apr 30, 2021 | 12.44 | 12.44 | 12.26 | 12.31 | 1,222,023 | -0.15(-1.17%) |
Apr 29, 2021 | 12.54 | 12.57 | 12.31 | 12.46 | 1,244,179 | +0.08(+0.62%) |
Apr 28, 2021 | 12.19 | 12.38 | 12.17 | 12.38 | 1,147,433 | +0.20(+1.66%) |
Apr 27, 2021 | 12.12 | 12.30 | 12.07 | 12.18 | 1,373,055 | +0.08(+0.69%) |
Apr 26, 2021 | 12.04 | 12.34 | 12.01 | 12.10 | 1,737,122 | +0.07(+0.58%) |
Apr 23, 2021 | 11.66 | 12.05 | 11.59 | 12.03 | 1,836,624 | +0.45(+3.85%) |
Apr 22, 2021 | 11.50 | 11.71 | 11.39 | 11.58 | 1,667,412 | +0.12(+1.03%) |
Apr 21, 2021 | 11.24 | 11.47 | 11.11 | 11.46 | 857,972 | +0.22(+1.98%) |
Apr 20, 2021 | 11.41 | 11.43 | 11.11 | 11.24 | 1,646,809 | -0.20(-1.76%) |
Apr 19, 2021 | 11.55 | 11.59 | 11.41 | 11.44 | 1,200,624 | -0.06(-0.48%) |
Apr 16, 2021 | 11.50 | 11.56 | 11.44 | 11.50 | 966,274 | +0.06(+0.49%) |
Apr 15, 2021 | 11.48 | 11.50 | 11.33 | 11.44 | 952,744 | -0.01(-0.06%) |
Apr 14, 2021 | 11.39 | 11.62 | 11.37 | 11.45 | 1,189,509 | +0.07(+0.61%) |
Apr 13, 2021 | 11.42 | 11.49 | 11.32 | 11.38 | 1,235,439 | +0.00(+0.00%) |
Apr 12, 2021 | 11.14 | 11.39 | 11.13 | 11.38 | 1,531,426 | +0.29(+2.57%) |
Apr 09, 2021 | 11.17 | 11.25 | 11.07 | 11.09 | 1,327,281 | -0.17(-1.48%) |
Apr 08, 2021 | 11.07 | 11.28 | 11.06 | 11.26 | 1,878,650 | +0.20(+1.83%) |
Apr 07, 2021 | 11.15 | 11.15 | 11.01 | 11.06 | 1,105,369 | +0.01(+0.06%) |
Apr 06, 2021 | 11.10 | 11.20 | 11.05 | 11.05 | 1,714,019 | -0.04(-0.38%) |
Apr 05, 2021 | 11.28 | 11.30 | 11.09 | 11.09 | 2,021,440 | -0.16(-1.42%) |
Apr 01, 2021 | 11.15 | 11.25 | 10.97 | 11.25 | 2,038,524 | +0.18(+1.64%) |
Mar 31, 2021 | 11.16 | 11.25 | 11.07 | 11.07 | 1,937,051 | +0.00(+0.00%) |
Mar 30, 2021 | 10.96 | 11.11 | 10.81 | 11.07 | 3,032,506 | +0.26(+2.38%) |
Mar 29, 2021 | 10.82 | 11.01 | 10.73 | 10.81 | 4,828,907 | +0.09(+0.84%) |
Mar 26, 2021 | 11.04 | 11.09 | 10.45 | 10.72 | 8,298,988 | -0.62(-5.46%) |
Mar 25, 2021 | 11.11 | 11.43 | 10.88 | 11.34 | 1,794,725 | +0.19(+1.75%) |
Mar 24, 2021 | 11.25 | 11.54 | 11.15 | 11.15 | 1,376,598 | +0.05(+0.44%) |
Mar 23, 2021 | 11.35 | 11.46 | 11.04 | 11.10 | 1,290,420 | -0.33(-2.86%) |
Mar 22, 2021 | 11.57 | 11.57 | 11.31 | 11.43 | 1,389,783 | -0.15(-1.32%) |
Mar 19, 2021 | 11.66 | 11.76 | 11.35 | 11.58 | 2,898,966 | +0.25(+2.21%) |
Mar 18, 2021 | 11.77 | 11.77 | 11.27 | 11.33 | 1,396,074 | -0.37(-3.15%) |
Mar 17, 2021 | 11.48 | 11.70 | 11.41 | 11.70 | 1,021,239 | +0.15(+1.33%) |
Mar 16, 2021 | 11.77 | 11.77 | 11.48 | 11.55 | 1,197,090 | -0.23(-1.95%) |
Mar 15, 2021 | 11.66 | 11.78 | 11.63 | 11.78 | 1,585,723 | +0.15(+1.32%) |
Mar 12, 2021 | 11.55 | 11.69 | 11.54 | 11.62 | 1,471,166 | +0.13(+1.15%) |
Mar 11, 2021 | 11.46 | 11.57 | 11.35 | 11.49 | 1,985,112 | +0.13(+1.10%) |
Mar 10, 2021 | 11.27 | 11.53 | 11.27 | 11.37 | 1,317,375 | +0.11(+0.99%) |
Mar 09, 2021 | 11.20 | 11.31 | 10.97 | 11.25 | 1,608,797 | +0.20(+1.83%) |
Mar 08, 2021 | 10.94 | 11.34 | 10.93 | 11.05 | 1,915,305 | +0.13(+1.21%) |
Mar 05, 2021 | 11.23 | 11.26 | 10.32 | 10.92 | 3,164,193 | -0.17(-1.51%) |
Mar 04, 2021 | 11.35 | 11.49 | 10.82 | 11.09 | 2,219,454 | -0.31(-2.75%) |
Mar 03, 2021 | 11.57 | 11.79 | 11.39 | 11.40 | 1,812,856 | -0.22(-1.86%) |
Mar 02, 2021 | 11.47 | 11.79 | 11.31 | 11.62 | 2,596,291 | +0.10(+0.85%) |
Mar 01, 2021 | 11.63 | 11.69 | 11.41 | 11.52 | 3,033,076 | +0.14(+1.20%) |
Feb 26, 2021 | 11.46 | 11.51 | 11.20 | 11.38 | 4,070,807 | +0.45(+4.12%) |
Feb 25, 2021 | 11.61 | 11.74 | 10.86 | 10.93 | 4,451,759 | -0.66(-5.66%) |
Feb 24, 2021 | 11.35 | 11.59 | 11.09 | 11.59 | 3,718,495 | +0.38(+3.41%) |
Feb 23, 2021 | 11.18 | 11.31 | 10.97 | 11.20 | 3,088,092 | +0.03(+0.31%) |
Feb 22, 2021 | 11.13 | 11.36 | 11.07 | 11.17 | 3,145,219 | +0.13(+1.17%) |
Feb 19, 2021 | 10.55 | 11.05 | 10.55 | 11.04 | 2,311,634 | +0.55(+5.20%) |
Feb 18, 2021 | 10.55 | 10.75 | 10.41 | 10.49 | 1,522,066 | -0.07(-0.65%) |
Feb 17, 2021 | 10.78 | 10.84 | 10.49 | 10.56 | 1,347,649 | -0.26(-2.40%) |
Feb 16, 2021 | 10.58 | 10.88 | 10.51 | 10.82 | 1,626,153 | +0.34(+3.26%) |
Feb 12, 2021 | 10.43 | 10.55 | 10.40 | 10.48 | 1,004,593 | +0.05(+0.52%) |
Feb 11, 2021 | 10.41 | 10.56 | 10.16 | 10.43 | 1,420,199 | +0.08(+0.73%) |
Feb 10, 2021 | 10.28 | 10.45 | 10.25 | 10.35 | 1,335,135 | +0.05(+0.53%) |
Feb 09, 2021 | 10.32 | 10.42 | 10.24 | 10.30 | 1,669,993 | -0.09(-0.85%) |
Feb 08, 2021 | 10.34 | 10.43 | 10.22 | 10.38 | 2,303,637 | -0.16(-1.55%) |
Feb 05, 2021 | 10.58 | 10.79 | 10.54 | 10.55 | 1,461,852 | +0.05(+0.46%) |
Feb 04, 2021 | 10.12 | 10.56 | 10.10 | 10.50 | 2,006,966 | +0.42(+4.13%) |
Feb 03, 2021 | 10.14 | 10.23 | 10.06 | 10.08 | 1,170,804 | -0.05(-0.54%) |
Feb 02, 2021 | 9.927 | 10.18 | 9.921 | 10.14 | 1,838,170 | +0.24(+2.41%) |
Feb 01, 2021 | 9.825 | 10.00 | 9.566 | 9.900 | 1,794,521 | +0.16(+1.68%) |
Jan 29, 2021 | 9.948 | 9.975 | 9.627 | 9.736 | 1,687,259 | -0.21(-2.13%) |
Jan 28, 2021 | 9.743 | 9.996 | 9.675 | 9.948 | 1,647,218 | +0.30(+3.11%) |
Jan 27, 2021 | 9.832 | 9.873 | 9.627 | 9.647 | 1,751,331 | -0.30(-3.02%) |
Jan 26, 2021 | 9.900 | 10.06 | 9.709 | 9.948 | 1,133,702 | +0.14(+1.39%) |
Jan 25, 2021 | 9.934 | 9.968 | 9.709 | 9.811 | 1,997,510 | -0.18(-1.78%) |
Jan 22, 2021 | 9.934 | 10.03 | 9.839 | 9.989 | 2,146,569 | -0.01(-0.14%) |
Jan 21, 2021 | 10.03 | 10.07 | 9.873 | 10.00 | 1,158,692 | +0.03(+0.34%) |
Jan 20, 2021 | 9.791 | 9.975 | 9.784 | 9.968 | 1,712,576 | +0.19(+1.96%) |
Jan 19, 2021 | 9.832 | 9.866 | 9.729 | 9.777 | 1,283,250 | -0.04(-0.42%) |
Jan 15, 2021 | 9.804 | 9.880 | 9.750 | 9.818 | 1,053,365 | -0.06(-0.62%) |
Jan 14, 2021 | 9.743 | 9.880 | 9.688 | 9.880 | 1,129,504 | +0.18(+1.83%) |
Jan 13, 2021 | 9.736 | 9.859 | 9.649 | 9.702 | 1,166,800 | -0.03(-0.35%) |
Jan 12, 2021 | 9.729 | 9.811 | 9.593 | 9.736 | 1,522,208 | +0.02(+0.21%) |
Jan 11, 2021 | 9.613 | 9.900 | 9.606 | 9.716 | 3,502,679 | +0.01(+0.14%) |
Jan 08, 2021 | 9.839 | 9.839 | 9.388 | 9.702 | 2,588,743 | -0.08(-0.77%) |
Jan 07, 2021 | 9.845 | 9.914 | 9.750 | 9.777 | 1,316,729 | -0.02(-0.21%) |
Jan 06, 2021 | 9.627 | 10.03 | 9.627 | 9.798 | 2,594,286 | +0.27(+2.79%) |
Jan 05, 2021 | 9.456 | 9.600 | 9.402 | 9.531 | 1,107,506 | +0.10(+1.01%) |
Jan 04, 2021 | 9.716 | 9.723 | 9.245 | 9.436 | 2,334,458 | -0.25(-2.54%) |
Dec 31, 2020 | 9.682 | 9.682 | 9.682 | 822,553 | +0.03(+0.35%) | |
Dec 30, 2020 | 9.647 | 9.791 | 9.600 | 9.647 | 822,553 | +0.01(+0.14%) |
Dec 29, 2020 | 9.695 | 9.743 | 9.572 | 9.634 | 1,199,561 | -0.07(-0.70%) |
Dec 28, 2020 | 9.654 | 9.784 | 9.606 | 9.702 | 1,061,033 | +0.11(+1.14%) |
Dec 24, 2020 | 9.647 | 9.647 | 9.470 | 9.593 | 637,555 | -0.04(-0.43%) |
Dec 23, 2020 | 9.538 | 9.764 | 9.463 | 9.634 | 790,021 | +0.12(+1.22%) |
Dec 22, 2020 | 9.429 | 9.600 | 9.381 | 9.518 | 1,078,961 | +0.10(+1.09%) |
Dec 21, 2020 | 9.559 | 9.593 | 9.204 | 9.415 | 2,684,259 | -0.29(-2.96%) |
Dec 18, 2020 | 10.08 | 10.21 | 9.682 | 9.702 | 6,218,402 | -0.36(-3.53%) |
Dec 17, 2020 | 9.900 | 10.06 | 9.832 | 10.06 | 1,551,560 | +0.22(+2.22%) |
Dec 16, 2020 | 9.818 | 9.924 | 9.688 | 9.839 | 1,408,843 | +0.02(+0.21%) |
Dec 15, 2020 | 9.764 | 9.830 | 9.702 | 9.818 | 1,689,546 | +0.10(+0.98%) |
Dec 14, 2020 | 9.593 | 9.859 | 9.593 | 9.723 | 2,776,336 | +0.20(+2.15%) |
Dec 11, 2020 | 9.627 | 9.688 | 9.456 | 9.518 | 1,136,264 | -0.18(-1.90%) |
Dec 10, 2020 | 9.566 | 9.723 | 9.511 | 9.702 | 1,146,709 | +0.10(+0.99%) |
Dec 09, 2020 | 9.839 | 9.927 | 9.552 | 9.606 | 2,694,838 | -0.16(-1.61%) |
Dec 08, 2020 | 9.354 | 9.859 | 9.347 | 9.764 | 3,209,575 | +0.38(+4.08%) |
Dec 07, 2020 | 9.361 | 9.490 | 9.217 | 9.381 | 1,678,886 | +0.05(+0.59%) |
Dec 04, 2020 | 9.354 | 9.449 | 9.272 | 9.327 | 1,731,931 | +0.04(+0.44%) |
Dec 03, 2020 | 9.361 | 9.511 | 9.258 | 9.286 | 1,269,980 | -0.02(-0.22%) |
Dec 02, 2020 | 9.333 | 9.354 | 9.190 | 9.306 | 1,130,055 | +0.03(+0.29%) |