Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.01 | 12.07 | 11.85 | 11.89 | 2,915,906 | -0.16(-1.31%) |
Oct 28, 2021 | 11.99 | 12.08 | 11.93 | 12.05 | 4,177,774 | +0.21(+1.80%) |
Oct 27, 2021 | 12.18 | 12.20 | 11.83 | 11.84 | 10,866,022 | -0.96(-7.54%) |
Oct 26, 2021 | 12.63 | 12.80 | 4,723,848 | +0.25(+2.00%) | ||
Oct 25, 2021 | 12.60 | 12.65 | 12.49 | 12.55 | 3,807,478 | -0.09(-0.73%) |
Oct 22, 2021 | 12.57 | 12.65 | 12.46 | 12.64 | 3,493,287 | +0.13(+1.04%) |
Oct 21, 2021 | 12.52 | 12.64 | 12.45 | 12.51 | 3,510,993 | -0.01(-0.07%) |
Oct 20, 2021 | 12.19 | 12.52 | 12.12 | 12.52 | 5,762,377 | +0.13(+1.05%) |
Oct 19, 2021 | 12.36 | 12.40 | 12.24 | 12.39 | 4,852,266 | +0.06(+0.53%) |
Oct 18, 2021 | 12.33 | 12.41 | 12.25 | 12.33 | 4,193,644 | +0.01(+0.08%) |
Oct 15, 2021 | 12.32 | 12.41 | 12.21 | 12.32 | 5,379,949 | +0.33(+2.79%) |
Oct 14, 2021 | 12.01 | 12.03 | 11.86 | 11.98 | 4,693,700 | +0.19(+1.65%) |
Oct 13, 2021 | 11.93 | 11.94 | 11.68 | 11.79 | 4,200,518 | -0.36(-2.98%) |
Oct 12, 2021 | 12.21 | 12.26 | 12.11 | 12.15 | 5,239,098 | -0.06(-0.46%) |
Oct 11, 2021 | 12.36 | 12.41 | 12.21 | 12.21 | 3,566,019 | -0.06(-0.45%) |
Oct 08, 2021 | 12.24 | 12.33 | 12.19 | 12.26 | 3,253,100 | +0.13(+1.07%) |
Oct 07, 2021 | 12.17 | 12.33 | 12.12 | 12.13 | 4,252,552 | +0.26(+2.19%) |
Oct 06, 2021 | 11.73 | 11.88 | 11.62 | 11.87 | 3,583,137 | +0.01(+0.08%) |
Oct 05, 2021 | 11.64 | 11.92 | 11.58 | 11.86 | 4,006,578 | +0.42(+3.65%) |
Oct 04, 2021 | 11.57 | 11.72 | 11.42 | 11.45 | 4,120,111 | -0.23(-1.99%) |
Oct 01, 2021 | 11.61 | 11.72 | 11.54 | 11.68 | 3,347,537 | -0.10(-0.87%) |
Sep 30, 2021 | 11.91 | 11.96 | 11.74 | 11.78 | 3,551,126 | -0.08(-0.70%) |
Sep 29, 2021 | 11.79 | 11.88 | 11.69 | 11.86 | 3,424,018 | +0.06(+0.47%) |
Sep 28, 2021 | 12.04 | 12.11 | 11.73 | 11.81 | 3,942,558 | -0.25(-2.08%) |
Sep 27, 2021 | 11.94 | 12.11 | 11.93 | 12.06 | 3,982,646 | +0.28(+2.36%) |
Sep 24, 2021 | 11.68 | 11.80 | 11.68 | 11.78 | 3,087,761 | +0.19(+1.68%) |
Sep 23, 2021 | 11.49 | 11.61 | 11.45 | 11.59 | 3,153,139 | +0.21(+1.88%) |
Sep 22, 2021 | 11.31 | 11.51 | 11.30 | 11.37 | 4,831,091 | +0.37(+3.37%) |
Sep 21, 2021 | 11.17 | 11.21 | 10.95 | 11.00 | 4,083,424 | -0.09(-0.84%) |
Sep 20, 2021 | 11.34 | 11.36 | 10.99 | 11.09 | 8,481,639 | -0.88(-7.36%) |
Sep 17, 2021 | 12.23 | 12.29 | 11.95 | 11.98 | 3,692,111 | -0.19(-1.60%) |
Sep 16, 2021 | 12.15 | 12.18 | 12.08 | 12.17 | 2,320,758 | +0.07(+0.61%) |
Sep 15, 2021 | 12.01 | 12.12 | 11.98 | 12.10 | 3,645,233 | +0.18(+1.48%) |
Sep 14, 2021 | 12.17 | 12.24 | 11.90 | 11.92 | 4,831,797 | -0.24(-1.98%) |
Sep 13, 2021 | 11.99 | 12.20 | 11.94 | 12.16 | 5,417,592 | +0.36(+3.07%) |
Sep 10, 2021 | 11.99 | 12.01 | 11.79 | 11.80 | 4,662,842 | +0.00(+0.00%) |
Sep 09, 2021 | 11.77 | 11.95 | 11.74 | 11.80 | 3,694,821 | -0.01(-0.08%) |
Sep 08, 2021 | 11.91 | 11.96 | 11.78 | 11.81 | 3,435,096 | -0.06(-0.55%) |
Sep 07, 2021 | 11.83 | 11.94 | 11.82 | 11.87 | 3,203,872 | +0.22(+1.91%) |
Sep 03, 2021 | 11.64 | 11.71 | 11.57 | 11.65 | 2,352,178 | +0.10(+0.88%) |
Sep 02, 2021 | 11.59 | 11.64 | 11.52 | 11.55 | 1,618,303 | -0.05(-0.40%) |
Sep 01, 2021 | 11.60 | 11.66 | 11.53 | 11.60 | 3,039,585 | +0.14(+1.22%) |
Aug 31, 2021 | 11.46 | 11.53 | 11.40 | 11.46 | 2,821,955 | +0.11(+0.98%) |
Aug 30, 2021 | 11.49 | 11.51 | 11.34 | 11.34 | 2,985,676 | -0.18(-1.53%) |
Aug 27, 2021 | 11.34 | 11.54 | 11.34 | 11.52 | 1,801,277 | +0.13(+1.14%) |
Aug 26, 2021 | 11.60 | 11.65 | 11.39 | 11.39 | 2,455,633 | -0.37(-3.15%) |
Aug 25, 2021 | 11.73 | 11.81 | 11.66 | 11.76 | 1,943,581 | +0.14(+1.20%) |
Aug 24, 2021 | 11.55 | 11.64 | 11.55 | 11.62 | 2,111,166 | +0.14(+1.21%) |
Aug 23, 2021 | 11.42 | 11.51 | 11.39 | 11.48 | 2,195,987 | +0.09(+0.81%) |
Aug 20, 2021 | 11.26 | 11.40 | 11.22 | 11.39 | 2,658,121 | +0.03(+0.24%) |
Aug 19, 2021 | 11.45 | 11.50 | 11.32 | 11.36 | 5,661,404 | -0.19(-1.61%) |
Aug 18, 2021 | 11.60 | 11.75 | 11.55 | 11.55 | 3,437,561 | +0.00(+0.00%) |
Aug 17, 2021 | 11.60 | 11.65 | 11.40 | 11.55 | 4,420,607 | -0.26(-2.20%) |
Aug 16, 2021 | 11.88 | 11.88 | 11.75 | 11.81 | 2,540,400 | -0.21(-1.78%) |
Aug 13, 2021 | 12.02 | 12.05 | 11.93 | 12.02 | 3,029,971 | +0.10(+0.86%) |
Aug 12, 2021 | 11.98 | 12.04 | 11.84 | 11.92 | 2,532,408 | -0.09(-0.77%) |
Aug 11, 2021 | 11.96 | 12.02 | 11.91 | 12.01 | 2,559,353 | +0.21(+1.81%) |
Aug 10, 2021 | 11.75 | 11.86 | 11.73 | 11.80 | 2,464,180 | -0.07(-0.62%) |
Aug 09, 2021 | 11.74 | 11.98 | 11.68 | 11.87 | 4,406,941 | +0.09(+0.79%) |
Aug 06, 2021 | 11.76 | 11.82 | 11.72 | 11.78 | 2,662,955 | +0.14(+1.20%) |
Aug 05, 2021 | 11.56 | 11.72 | 11.54 | 11.64 | 2,575,178 | +0.21(+1.87%) |
Aug 04, 2021 | 11.47 | 11.57 | 11.41 | 11.43 | 3,384,384 | -0.13(-1.12%) |
Aug 03, 2021 | 11.59 | 11.60 | 11.38 | 11.56 | 3,341,106 | +0.06(+0.48%) |
Aug 02, 2021 | 11.69 | 11.84 | 11.48 | 11.50 | 4,221,392 | -0.10(-0.88%) |
Jul 30, 2021 | 11.80 | 11.89 | 11.56 | 11.60 | 4,134,061 | -0.36(-3.02%) |
Jul 29, 2021 | 11.96 | 12.13 | 11.85 | 11.97 | 7,702,638 | +0.33(+2.87%) |
Jul 28, 2021 | 11.64 | 11.70 | 11.43 | 11.63 | 3,845,403 | +0.02(+0.16%) |
Jul 27, 2021 | 11.50 | 11.67 | 11.47 | 11.61 | 3,648,154 | -0.03(-0.24%) |
Jul 26, 2021 | 11.57 | 11.74 | 11.56 | 11.64 | 3,317,433 | +0.11(+0.97%) |
Jul 23, 2021 | 11.60 | 11.62 | 11.47 | 11.53 | 3,581,195 | +0.14(+1.22%) |
Jul 22, 2021 | 11.55 | 11.56 | 11.31 | 11.39 | 3,073,826 | -0.16(-1.37%) |
Jul 21, 2021 | 11.38 | 11.58 | 11.38 | 11.55 | 3,886,709 | +0.54(+4.89%) |
Jul 20, 2021 | 10.75 | 11.08 | 10.71 | 11.01 | 3,485,309 | +0.15(+1.37%) |
Jul 19, 2021 | 10.81 | 10.86 | 10.70 | 10.86 | 3,721,031 | -0.19(-1.68%) |
Jul 16, 2021 | 11.31 | 11.31 | 11.03 | 11.05 | 3,868,226 | -0.32(-2.78%) |
Jul 15, 2021 | 11.29 | 11.47 | 11.25 | 11.36 | 2,929,045 | -0.08(-0.73%) |
Jul 14, 2021 | 11.55 | 11.60 | 11.35 | 11.45 | 3,149,768 | +0.02(+0.16%) |
Jul 13, 2021 | 11.47 | 11.51 | 11.33 | 11.43 | 2,846,414 | -0.22(-1.91%) |
Jul 12, 2021 | 11.51 | 11.73 | 11.41 | 11.65 | 3,407,942 | +0.01(+0.08%) |
Jul 09, 2021 | 11.47 | 11.66 | 11.38 | 11.64 | 3,621,176 | +0.50(+4.50%) |
Jul 08, 2021 | 11.21 | 11.28 | 11.11 | 11.14 | 5,468,536 | -0.32(-2.75%) |
Jul 07, 2021 | 11.49 | 11.59 | 11.36 | 11.46 | 3,830,127 | -0.19(-1.67%) |
Jul 06, 2021 | 11.94 | 11.94 | 11.61 | 11.65 | 4,465,671 | -0.41(-3.38%) |
Jul 02, 2021 | 12.14 | 12.15 | 11.98 | 12.06 | 1,944,060 | -0.14(-1.14%) |
Jul 01, 2021 | 12.20 | 12.25 | 12.15 | 12.20 | 2,826,342 | +0.06(+0.53%) |
Jun 30, 2021 | 12.02 | 12.17 | 12.00 | 12.13 | 2,854,095 | -0.03(-0.23%) |
Jun 29, 2021 | 12.29 | 12.34 | 12.14 | 12.16 | 3,010,592 | +0.02(+0.15%) |
Jun 28, 2021 | 12.24 | 12.25 | 12.03 | 12.14 | 4,513,939 | -0.20(-1.65%) |
Jun 25, 2021 | 12.25 | 12.37 | 12.20 | 12.35 | 4,473,719 | +0.07(+0.60%) |
Jun 24, 2021 | 12.11 | 12.29 | 12.06 | 12.27 | 2,631,868 | +0.25(+2.08%) |
Jun 23, 2021 | 12.06 | 12.13 | 11.99 | 12.02 | 2,477,590 | -0.04(-0.31%) |
Jun 22, 2021 | 12.01 | 12.11 | 11.98 | 12.06 | 3,281,753 | -0.17(-1.37%) |
Jun 21, 2021 | 12.11 | 12.24 | 12.10 | 12.23 | 3,595,298 | +0.22(+1.85%) |
Jun 18, 2021 | 12.15 | 12.22 | 11.99 | 12.00 | 6,778,358 | -0.43(-3.43%) |
Jun 17, 2021 | 12.90 | 12.93 | 12.37 | 12.43 | 6,256,083 | -0.32(-2.55%) |
Jun 16, 2021 | 12.81 | 12.87 | 12.62 | 12.75 | 5,260,995 | -0.36(-2.76%) |
Jun 15, 2021 | 12.96 | 13.14 | 12.95 | 13.12 | 3,118,986 | +0.14(+1.07%) |
Jun 14, 2021 | 13.13 | 13.18 | 12.95 | 12.98 | 3,025,499 | -0.17(-1.27%) |
Jun 11, 2021 | 13.18 | 13.23 | 13.08 | 13.14 | 4,345,536 | -0.14(-1.05%) |
Jun 10, 2021 | 13.58 | 13.63 | 13.28 | 13.28 | 3,597,380 | -0.26(-1.92%) |
Jun 09, 2021 | 13.66 | 13.68 | 13.48 | 13.54 | 3,832,258 | -0.30(-2.14%) |
Jun 08, 2021 | 13.79 | 13.93 | 13.70 | 13.84 | 2,941,782 | -0.15(-1.06%) |
Jun 07, 2021 | 13.92 | 14.07 | 13.89 | 13.99 | 2,653,096 | -0.04(-0.26%) |
Jun 04, 2021 | 14.03 | 14.05 | 13.91 | 14.03 | 2,674,456 | -0.06(-0.46%) |
Jun 03, 2021 | 14.05 | 14.15 | 14.04 | 14.09 | 2,615,380 | +0.01(+0.07%) |
Jun 02, 2021 | 14.09 | 14.12 | 14.00 | 14.08 | 2,903,231 | +0.02(+0.13%) |
Jun 01, 2021 | 14.07 | 14.17 | 14.03 | 14.06 | 2,906,706 | +0.06(+0.46%) |
May 28, 2021 | 13.81 | 14.05 | 13.77 | 14.00 | 3,675,685 | +0.06(+0.40%) |
May 27, 2021 | 13.87 | 13.96 | 13.79 | 13.94 | 3,318,540 | +0.14(+1.01%) |
May 26, 2021 | 13.64 | 13.86 | 13.59 | 13.80 | 3,821,879 | +0.06(+0.41%) |
May 25, 2021 | 14.08 | 14.23 | 13.75 | 13.75 | 8,015,580 | -0.19(-1.40%) |
May 24, 2021 | 13.64 | 14.12 | 13.64 | 13.94 | 6,987,755 | +0.28(+2.04%) |
May 21, 2021 | 13.53 | 13.68 | 13.51 | 13.66 | 4,069,777 | +0.33(+2.51%) |
May 20, 2021 | 13.31 | 13.37 | 13.18 | 13.33 | 4,035,787 | +0.09(+0.70%) |
May 19, 2021 | 13.15 | 13.29 | 12.98 | 13.24 | 3,894,597 | -0.02(-0.14%) |
May 18, 2021 | 13.33 | 13.38 | 13.26 | 13.26 | 4,228,387 | -0.03(-0.21%) |
May 17, 2021 | 13.14 | 13.30 | 13.09 | 13.28 | 4,370,911 | -0.07(-0.56%) |
May 14, 2021 | 13.25 | 13.39 | 13.25 | 13.36 | 3,838,183 | +0.29(+2.20%) |
May 13, 2021 | 12.84 | 13.10 | 12.83 | 13.07 | 3,307,696 | +0.24(+1.88%) |
May 12, 2021 | 12.93 | 13.11 | 12.78 | 12.83 | 5,915,742 | +0.03(+0.22%) |
May 11, 2021 | 12.62 | 12.86 | 12.58 | 12.80 | 5,670,554 | -0.04(-0.29%) |
May 10, 2021 | 12.93 | 13.09 | 12.83 | 12.84 | 5,994,461 | -0.28(-2.12%) |
May 07, 2021 | 12.76 | 13.13 | 12.74 | 13.12 | 5,136,939 | +0.25(+1.95%) |
May 06, 2021 | 12.72 | 12.88 | 12.59 | 12.87 | 4,100,807 | +0.26(+2.06%) |
May 05, 2021 | 12.58 | 12.67 | 12.49 | 12.61 | 3,951,947 | +0.18(+1.42%) |
May 04, 2021 | 12.40 | 12.55 | 12.21 | 12.43 | 6,676,894 | -0.32(-2.47%) |
May 03, 2021 | 12.78 | 12.85 | 12.69 | 12.75 | 3,686,847 | -0.24(-1.86%) |
Apr 30, 2021 | 13.08 | 13.14 | 12.94 | 12.99 | 3,420,254 | -0.19(-1.41%) |
Apr 29, 2021 | 12.87 | 13.17 | 12.86 | 13.17 | 8,455,941 | +0.45(+3.50%) |
Apr 28, 2021 | 12.59 | 12.75 | 12.48 | 12.73 | 12,127,739 | +1.27(+11.09%) |
Apr 27, 2021 | 11.31 | 11.47 | 11.25 | 11.46 | 3,074,760 | +0.19(+1.73%) |
Apr 26, 2021 | 11.19 | 11.30 | 11.19 | 11.26 | 2,147,087 | +0.24(+2.19%) |
Apr 23, 2021 | 10.87 | 11.07 | 10.85 | 11.02 | 2,531,637 | +0.18(+1.62%) |
Apr 22, 2021 | 10.94 | 10.96 | 10.83 | 10.84 | 2,191,457 | -0.26(-2.34%) |
Apr 21, 2021 | 10.84 | 11.10 | 10.82 | 11.10 | 2,663,283 | +0.00(+0.00%) |
Apr 20, 2021 | 11.43 | 11.43 | 11.09 | 11.10 | 3,445,452 | -0.51(-4.39%) |
Apr 19, 2021 | 11.63 | 11.73 | 11.59 | 11.61 | 3,064,435 | -0.03(-0.24%) |
Apr 16, 2021 | 11.60 | 11.64 | 11.53 | 11.64 | 1,716,541 | +0.24(+2.11%) |
Apr 15, 2021 | 11.47 | 11.47 | 11.32 | 11.40 | 2,380,686 | -0.07(-0.65%) |
Apr 14, 2021 | 11.45 | 11.61 | 11.42 | 11.47 | 2,398,692 | +0.08(+0.73%) |
Apr 13, 2021 | 11.40 | 11.43 | 11.32 | 11.39 | 2,987,557 | -0.11(-0.97%) |
Apr 12, 2021 | 11.43 | 11.50 | 11.43 | 11.50 | 2,595,564 | +0.07(+0.65%) |
Apr 09, 2021 | 11.39 | 11.44 | 11.35 | 11.43 | 1,875,227 | -0.04(-0.32%) |
Apr 08, 2021 | 11.39 | 11.48 | 11.28 | 11.47 | 2,554,067 | -0.10(-0.88%) |
Apr 07, 2021 | 11.45 | 11.58 | 11.44 | 11.57 | 3,227,148 | +0.19(+1.71%) |
Apr 06, 2021 | 11.40 | 11.46 | 11.33 | 11.37 | 2,615,688 | +0.05(+0.41%) |
Apr 05, 2021 | 11.32 | 11.36 | 11.25 | 11.33 | 2,182,079 | +0.08(+0.74%) |
Apr 01, 2021 | 11.19 | 11.28 | 11.14 | 11.24 | 2,769,019 | +0.11(+1.00%) |
Mar 31, 2021 | 11.20 | 11.39 | 11.09 | 11.13 | 6,698,635 | -0.10(-0.91%) |
Mar 30, 2021 | 11.18 | 11.26 | 11.15 | 11.23 | 9,877,776 | +0.15(+1.34%) |
Mar 29, 2021 | 11.11 | 11.18 | 11.03 | 11.09 | 7,792,352 | -0.37(-3.24%) |
Mar 26, 2021 | 11.53 | 11.63 | 11.34 | 11.46 | 3,362,257 | +0.01(+0.08%) |
Mar 25, 2021 | 11.39 | 11.49 | 11.19 | 11.45 | 10,747,277 | -0.06(-0.48%) |
Mar 24, 2021 | 11.55 | 11.68 | 11.50 | 11.50 | 3,535,227 | +0.10(+0.89%) |
Mar 23, 2021 | 11.56 | 11.59 | 11.38 | 11.40 | 3,490,087 | -0.30(-2.54%) |
Mar 22, 2021 | 11.68 | 11.73 | 11.56 | 11.70 | 3,075,959 | -0.05(-0.40%) |
Mar 19, 2021 | 11.73 | 11.82 | 11.54 | 11.74 | 3,848,770 | -0.26(-2.16%) |
Mar 18, 2021 | 11.99 | 12.24 | 11.95 | 12.00 | 5,933,083 | +0.32(+2.70%) |
Mar 17, 2021 | 11.60 | 11.72 | 11.54 | 11.69 | 4,222,644 | +0.20(+1.78%) |
Mar 16, 2021 | 11.59 | 11.60 | 11.41 | 11.48 | 3,072,609 | -0.11(-0.96%) |
Mar 15, 2021 | 11.67 | 11.69 | 11.44 | 11.60 | 3,475,577 | -0.20(-1.73%) |
Mar 12, 2021 | 11.77 | 11.90 | 11.75 | 11.80 | 3,299,731 | +0.17(+1.43%) |
Mar 11, 2021 | 11.60 | 11.73 | 11.47 | 11.63 | 4,225,823 | -0.26(-2.18%) |
Mar 10, 2021 | 11.75 | 11.91 | 11.69 | 11.89 | 4,333,445 | +0.12(+1.02%) |
Mar 09, 2021 | 11.73 | 11.91 | 11.65 | 11.77 | 6,528,198 | -0.43(-3.50%) |
Mar 08, 2021 | 12.22 | 12.40 | 12.09 | 12.20 | 8,856,816 | +0.41(+3.46%) |
Mar 05, 2021 | 11.89 | 11.96 | 11.65 | 11.79 | 5,667,401 | +0.34(+3.00%) |
Mar 04, 2021 | 11.54 | 11.65 | 11.30 | 11.45 | 5,834,916 | -0.45(-3.82%) |
Mar 03, 2021 | 11.80 | 12.07 | 11.77 | 11.90 | 4,955,012 | +0.19(+1.58%) |
Mar 02, 2021 | 11.73 | 11.80 | 11.69 | 11.72 | 2,993,440 | +0.00(+0.00%) |
Mar 01, 2021 | 11.67 | 11.77 | 11.61 | 11.72 | 4,077,959 | +0.33(+2.93%) |
Feb 26, 2021 | 11.69 | 11.70 | 11.37 | 11.38 | 5,547,093 | -0.45(-3.77%) |
Feb 25, 2021 | 12.10 | 12.24 | 11.80 | 11.83 | 9,520,892 | +0.29(+2.49%) |
Feb 24, 2021 | 11.22 | 11.55 | 11.21 | 11.54 | 4,912,787 | +0.38(+3.41%) |
Feb 23, 2021 | 11.17 | 11.23 | 10.92 | 11.16 | 5,085,113 | +0.04(+0.33%) |
Feb 22, 2021 | 10.89 | 11.19 | 10.88 | 11.12 | 4,898,491 | +0.33(+3.10%) |
Feb 19, 2021 | 10.59 | 10.82 | 10.58 | 10.79 | 3,781,717 | +0.43(+4.12%) |
Feb 18, 2021 | 10.49 | 10.50 | 10.27 | 10.36 | 2,811,318 | -0.09(-0.89%) |
Feb 17, 2021 | 10.60 | 10.61 | 10.37 | 10.45 | 2,283,613 | -0.07(-0.70%) |
Feb 16, 2021 | 10.33 | 10.57 | 10.28 | 10.53 | 4,671,996 | +0.43(+4.22%) |
Feb 12, 2021 | 9.972 | 10.13 | 9.957 | 10.10 | 3,260,814 | +0.19(+1.97%) |
Feb 11, 2021 | 9.944 | 9.990 | 9.842 | 9.907 | 1,816,046 | +0.08(+0.85%) |
Feb 10, 2021 | 9.907 | 9.944 | 9.786 | 9.824 | 3,044,295 | +0.11(+1.15%) |
Feb 09, 2021 | 9.740 | 9.749 | 9.657 | 9.712 | 1,444,390 | -0.08(-0.85%) |
Feb 08, 2021 | 9.703 | 9.870 | 9.703 | 9.796 | 2,441,610 | +0.22(+2.33%) |
Feb 05, 2021 | 9.675 | 9.684 | 9.536 | 9.573 | 2,555,785 | -0.08(-0.86%) |
Feb 04, 2021 | 9.629 | 9.768 | 9.610 | 9.657 | 3,939,478 | -0.12(-1.23%) |
Feb 03, 2021 | 9.657 | 9.805 | 9.629 | 9.777 | 3,389,547 | +0.08(+0.86%) |
Feb 02, 2021 | 9.619 | 9.712 | 9.601 | 9.694 | 3,178,714 | +0.07(+0.77%) |
Feb 01, 2021 | 9.536 | 9.619 | 9.490 | 9.619 | 2,506,189 | +0.23(+2.47%) |
Jan 29, 2021 | 9.582 | 9.592 | 9.348 | 9.388 | 3,066,231 | -0.34(-3.53%) |
Jan 28, 2021 | 9.647 | 9.814 | 9.647 | 9.731 | 2,134,131 | +0.19(+1.94%) |
Jan 27, 2021 | 9.601 | 9.647 | 9.369 | 9.545 | 3,417,336 | -0.35(-3.56%) |
Jan 26, 2021 | 9.935 | 9.963 | 9.851 | 9.898 | 2,466,997 | +0.16(+1.62%) |
Jan 25, 2021 | 9.805 | 9.833 | 9.480 | 9.740 | 6,183,031 | -0.36(-3.58%) |
Jan 22, 2021 | 10.09 | 10.17 | 10.04 | 10.10 | 2,054,287 | -0.27(-2.59%) |
Jan 21, 2021 | 10.44 | 10.45 | 10.28 | 10.37 | 1,928,265 | +0.06(+0.63%) |
Jan 20, 2021 | 10.42 | 10.45 | 10.27 | 10.31 | 2,048,550 | -0.13(-1.24%) |
Jan 19, 2021 | 10.66 | 10.68 | 10.42 | 10.44 | 3,756,321 | -0.34(-3.18%) |
Jan 15, 2021 | 10.92 | 10.97 | 10.73 | 10.78 | 2,969,639 | -0.47(-4.20%) |
Jan 14, 2021 | 11.13 | 11.27 | 11.12 | 11.25 | 3,788,514 | +0.38(+3.50%) |
Jan 13, 2021 | 10.79 | 10.88 | 10.73 | 10.87 | 1,774,845 | -0.08(-0.76%) |
Jan 12, 2021 | 10.96 | 10.99 | 10.88 | 10.96 | 2,761,634 | +0.15(+1.37%) |
Jan 11, 2021 | 10.62 | 10.82 | 10.59 | 10.81 | 2,354,776 | -0.01(-0.09%) |
Jan 08, 2021 | 10.96 | 10.97 | 10.69 | 10.82 | 2,917,894 | -0.02(-0.17%) |
Jan 07, 2021 | 10.72 | 10.91 | 10.71 | 10.83 | 3,032,092 | +0.14(+1.30%) |
Jan 06, 2021 | 10.52 | 10.78 | 10.50 | 10.70 | 4,402,145 | +0.55(+5.39%) |
Jan 05, 2021 | 10.06 | 10.19 | 10.03 | 10.15 | 2,436,500 | +0.19(+1.86%) |
Jan 04, 2021 | 10.10 | 10.18 | 9.907 | 9.963 | 2,547,386 | -0.15(-1.47%) |
Dec 31, 2020 | 10.11 | 10.11 | 10.11 | 1,040,795 | +0.01(+0.09%) | |
Dec 30, 2020 | 10.16 | 10.20 | 10.07 | 10.10 | 1,040,795 | -0.05(-0.46%) |
Dec 29, 2020 | 10.32 | 10.36 | 10.11 | 10.15 | 2,344,270 | -0.23(-2.23%) |
Dec 28, 2020 | 10.39 | 10.46 | 10.36 | 10.38 | 3,098,340 | +0.32(+3.13%) |
Dec 24, 2020 | 10.17 | 10.18 | 10.02 | 10.06 | 754,187 | -0.07(-0.73%) |
Dec 23, 2020 | 9.972 | 10.17 | 9.963 | 10.14 | 2,137,551 | +0.29(+2.92%) |
Dec 22, 2020 | 9.944 | 9.963 | 9.842 | 9.851 | 2,386,917 | -0.03(-0.28%) |
Dec 21, 2020 | 9.768 | 9.907 | 9.721 | 9.879 | 3,969,574 | -0.39(-3.79%) |
Dec 18, 2020 | 10.30 | 10.32 | 10.20 | 10.27 | 2,794,244 | -0.06(-0.54%) |
Dec 17, 2020 | 10.32 | 10.36 | 10.30 | 10.32 | 2,855,309 | +0.17(+1.64%) |
Dec 16, 2020 | 10.27 | 10.29 | 10.07 | 10.16 | 2,545,989 | +0.09(+0.92%) |
Dec 15, 2020 | 10.02 | 10.12 | 9.944 | 10.06 | 2,862,734 | +0.22(+2.26%) |
Dec 14, 2020 | 10.01 | 10.06 | 9.833 | 9.842 | 3,662,966 | -0.01(-0.09%) |
Dec 11, 2020 | 10.01 | 10.03 | 9.842 | 9.851 | 3,007,586 | -0.35(-3.45%) |
Dec 10, 2020 | 10.20 | 10.30 | 10.17 | 10.20 | 3,820,096 | -0.21(-2.05%) |
Dec 09, 2020 | 10.53 | 10.60 | 10.35 | 10.42 | 2,964,872 | -0.19(-1.84%) |
Dec 08, 2020 | 10.65 | 10.69 | 10.57 | 10.61 | 1,801,400 | -0.13(-1.21%) |
Dec 07, 2020 | 10.83 | 10.84 | 10.69 | 10.74 | 2,293,200 | -0.18(-1.61%) |
Dec 04, 2020 | 11.06 | 11.09 | 10.87 | 10.92 | 3,472,108 | +0.00(+0.00%) |
Dec 03, 2020 | 10.93 | 11.04 | 10.89 | 10.92 | 3,992,186 | +0.18(+1.64%) |
Dec 02, 2020 | 10.59 | 10.76 | 10.56 | 10.74 | 2,714,570 | +0.12(+1.14%) |
Dec 01, 2020 | 10.49 | 10.67 | 10.48 | 10.62 | 5,402,518 | +0.31(+2.97%) |
Nov 30, 2020 | 10.60 | 10.61 | 10.31 | 10.32 | 3,441,724 | -0.22(-2.11%) |
Nov 27, 2020 | 10.53 | 10.59 | 10.49 | 10.54 | 1,303,118 | -0.01(-0.09%) |
Nov 25, 2020 | 10.52 | 10.58 | 10.41 | 10.55 | 2,601,170 | -0.08(-0.78%) |
Nov 24, 2020 | 10.34 | 10.68 | 10.34 | 10.63 | 4,375,313 | +0.39(+3.80%) |
Nov 23, 2020 | 10.19 | 10.29 | 10.15 | 10.24 | 5,896,049 | +0.32(+3.27%) |
Nov 20, 2020 | 9.898 | 9.963 | 9.837 | 9.916 | 3,154,197 | -0.06(-0.56%) |
Nov 19, 2020 | 9.842 | 9.981 | 9.796 | 9.972 | 2,733,475 | +0.03(+0.28%) |
Nov 18, 2020 | 10.10 | 10.12 | 9.935 | 9.944 | 6,923,327 | -0.09(-0.92%) |
Nov 17, 2020 | 10.03 | 10.06 | 9.972 | 10.04 | 9,673,267 | +0.03(+0.28%) |
Nov 16, 2020 | 10.08 | 10.09 | 9.944 | 10.01 | 4,323,801 | +0.06(+0.56%) |
Nov 13, 2020 | 9.842 | 9.972 | 9.833 | 9.953 | 4,198,805 | +0.30(+3.07%) |
Nov 12, 2020 | 9.610 | 9.796 | 9.592 | 9.657 | 3,083,962 | -0.06(-0.67%) |
Nov 11, 2020 | 9.777 | 9.814 | 9.689 | 9.721 | 5,180,079 | -0.22(-2.24%) |
Nov 10, 2020 | 9.944 | 10.02 | 9.814 | 9.944 | 11,644,429 | +0.09(+0.94%) |
Nov 09, 2020 | 10.07 | 10.10 | 9.657 | 9.851 | 11,746,473 | +0.44(+4.63%) |
Nov 06, 2020 | 9.471 | 9.490 | 9.378 | 9.415 | 3,018,043 | +0.09(+1.00%) |
Nov 05, 2020 | 9.221 | 9.406 | 9.221 | 9.323 | 4,832,698 | +0.12(+1.31%) |
Nov 04, 2020 | 9.323 | 9.350 | 9.174 | 9.202 | 5,054,273 | -0.04(-0.40%) |
Nov 03, 2020 | 9.156 | 9.276 | 9.146 | 9.239 | 10,413,160 | +0.30(+3.32%) |