Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 13.97 | 14.06 | 13.91 | 14.01 | 3,341,085 | +0.08(+0.59%) |
Jun 29, 2021 | 13.96 | 13.97 | 13.92 | 13.93 | 3,563,197 | -0.04(-0.29%) |
Jun 28, 2021 | 14.00 | 14.02 | 13.89 | 13.97 | 6,752,576 | -0.17(-1.22%) |
Jun 25, 2021 | 14.19 | 14.24 | 14.11 | 14.14 | 6,007,746 | -0.38(-2.65%) |
Jun 24, 2021 | 14.59 | 14.60 | 14.45 | 14.52 | 4,678,017 | -0.21(-1.43%) |
Jun 23, 2021 | 14.83 | 14.86 | 14.70 | 14.73 | 4,984,062 | +0.08(+0.54%) |
Jun 22, 2021 | 14.58 | 14.68 | 14.55 | 14.65 | 3,433,567 | +0.10(+0.65%) |
Jun 21, 2021 | 14.42 | 14.58 | 14.38 | 14.56 | 3,483,536 | +0.35(+2.46%) |
Jun 18, 2021 | 14.20 | 14.29 | 14.13 | 14.21 | 7,362,979 | -0.38(-2.61%) |
Jun 17, 2021 | 14.75 | 14.80 | 14.54 | 14.59 | 4,164,931 | -0.11(-0.76%) |
Jun 16, 2021 | 14.93 | 14.94 | 14.65 | 14.70 | 2,577,576 | -0.25(-1.65%) |
Jun 15, 2021 | 14.88 | 15.02 | 14.87 | 14.95 | 4,099,258 | +0.13(+0.86%) |
Jun 14, 2021 | 14.82 | 14.85 | 14.78 | 14.82 | 3,280,485 | +0.06(+0.38%) |
Jun 11, 2021 | 14.83 | 14.83 | 14.72 | 14.77 | 3,761,998 | -0.06(-0.38%) |
Jun 10, 2021 | 14.75 | 14.86 | 14.74 | 14.82 | 3,237,676 | +0.22(+1.52%) |
Jun 09, 2021 | 14.65 | 14.66 | 14.56 | 14.60 | 3,273,901 | -0.06(-0.38%) |
Jun 08, 2021 | 14.67 | 14.69 | 14.59 | 14.65 | 3,751,284 | -0.17(-1.13%) |
Jun 07, 2021 | 14.81 | 14.84 | 14.75 | 14.82 | 3,006,682 | +0.14(+0.97%) |
Jun 04, 2021 | 14.66 | 14.69 | 14.62 | 14.68 | 3,957,761 | +0.10(+0.65%) |
Jun 03, 2021 | 14.50 | 14.58 | 14.44 | 14.58 | 4,147,098 | -0.03(-0.22%) |
Jun 02, 2021 | 14.56 | 14.65 | 14.55 | 14.61 | 4,165,876 | -0.03(-0.22%) |
Jun 01, 2021 | 14.69 | 14.72 | 14.63 | 14.65 | 4,412,692 | -0.02(-0.16%) |
May 28, 2021 | 14.63 | 14.72 | 14.58 | 14.67 | 2,884,943 | -0.07(-0.49%) |
May 27, 2021 | 14.61 | 14.76 | 14.58 | 14.74 | 5,303,424 | +0.25(+1.75%) |
May 26, 2021 | 14.46 | 14.53 | 14.44 | 14.49 | 4,704,351 | -0.08(-0.55%) |
May 25, 2021 | 14.57 | 14.69 | 14.48 | 14.57 | 11,221,599 | -0.22(-1.50%) |
May 24, 2021 | 14.65 | 14.84 | 14.65 | 14.79 | 6,857,327 | +0.20(+1.36%) |
May 21, 2021 | 14.61 | 14.64 | 14.49 | 14.59 | 9,566,056 | -0.02(-0.16%) |
May 20, 2021 | 14.41 | 14.65 | 14.34 | 14.61 | 7,135,654 | +0.10(+0.66%) |
May 19, 2021 | 14.33 | 14.58 | 14.25 | 14.52 | 10,747,440 | -0.08(-0.54%) |
May 18, 2021 | 15.16 | 15.20 | 14.58 | 14.60 | 14,668,454 | -1.48(-9.19%) |
May 17, 2021 | 16.09 | 16.14 | 16.04 | 16.08 | 4,413,973 | +0.13(+0.80%) |
May 14, 2021 | 15.95 | 16.03 | 15.93 | 15.95 | 3,307,603 | +0.18(+1.16%) |
May 13, 2021 | 15.52 | 15.81 | 15.50 | 15.77 | 3,772,626 | -0.03(-0.20%) |
May 12, 2021 | 15.83 | 15.91 | 15.76 | 15.80 | 6,730,593 | +0.00(+0.00%) |
May 11, 2021 | 15.81 | 15.89 | 15.68 | 15.80 | 4,063,706 | -0.23(-1.44%) |
May 10, 2021 | 16.14 | 16.17 | 16.00 | 16.03 | 2,532,541 | +0.13(+0.80%) |
May 07, 2021 | 15.77 | 15.94 | 15.76 | 15.90 | 3,167,192 | +0.06(+0.35%) |
May 06, 2021 | 15.58 | 15.86 | 15.56 | 15.85 | 4,143,703 | +0.15(+0.96%) |
May 05, 2021 | 15.55 | 15.71 | 15.50 | 15.69 | 4,360,356 | +0.33(+2.17%) |
May 04, 2021 | 15.42 | 15.46 | 15.29 | 15.36 | 4,372,210 | +0.06(+0.42%) |
May 03, 2021 | 15.25 | 15.37 | 15.20 | 15.30 | 2,572,541 | +0.25(+1.64%) |
Apr 30, 2021 | 15.30 | 15.33 | 15.04 | 15.05 | 4,459,806 | -0.14(-0.94%) |
Apr 29, 2021 | 15.20 | 15.23 | 15.14 | 15.19 | 2,733,537 | +0.12(+0.79%) |
Apr 28, 2021 | 15.04 | 15.13 | 15.04 | 15.08 | 2,354,371 | +0.07(+0.48%) |
Apr 27, 2021 | 15.04 | 15.09 | 15.00 | 15.00 | 3,735,933 | +0.06(+0.37%) |
Apr 26, 2021 | 15.00 | 15.02 | 14.92 | 14.95 | 2,029,756 | +0.10(+0.70%) |
Apr 23, 2021 | 14.79 | 14.87 | 14.75 | 14.84 | 2,093,614 | +0.05(+0.32%) |
Apr 22, 2021 | 14.84 | 14.92 | 14.77 | 14.80 | 2,822,166 | -0.13(-0.90%) |
Apr 21, 2021 | 14.80 | 14.95 | 14.77 | 14.93 | 2,204,176 | +0.18(+1.24%) |
Apr 20, 2021 | 14.94 | 14.94 | 14.69 | 14.75 | 3,631,323 | -0.37(-2.47%) |
Apr 19, 2021 | 15.15 | 15.19 | 15.08 | 15.12 | 5,646,535 | +0.07(+0.47%) |
Apr 16, 2021 | 15.03 | 15.07 | 14.96 | 15.05 | 3,248,382 | +0.23(+1.55%) |
Apr 15, 2021 | 14.86 | 14.93 | 14.73 | 14.82 | 2,747,339 | +0.00(+0.00%) |
Apr 14, 2021 | 14.81 | 14.89 | 14.80 | 14.82 | 2,341,742 | +0.02(+0.11%) |
Apr 13, 2021 | 14.69 | 14.84 | 14.67 | 14.81 | 2,775,483 | -0.03(-0.21%) |
Apr 12, 2021 | 14.87 | 14.93 | 14.81 | 14.84 | 3,570,413 | +0.00(+0.00%) |
Apr 09, 2021 | 14.88 | 14.91 | 14.79 | 14.84 | 2,526,464 | -0.17(-1.16%) |
Apr 08, 2021 | 15.04 | 15.08 | 14.96 | 15.01 | 2,158,337 | -0.06(-0.37%) |
Apr 07, 2021 | 15.17 | 15.22 | 15.04 | 15.07 | 3,764,197 | +0.09(+0.58%) |
Apr 06, 2021 | 14.88 | 15.03 | 14.85 | 14.98 | 3,904,499 | -0.01(-0.05%) |
Apr 05, 2021 | 14.97 | 15.10 | 14.96 | 14.99 | 4,343,395 | +0.11(+0.75%) |
Apr 01, 2021 | 14.86 | 14.93 | 14.75 | 14.88 | 3,278,850 | +0.24(+1.63%) |
Mar 31, 2021 | 14.68 | 14.70 | 14.59 | 14.64 | 3,033,926 | -0.12(-0.81%) |
Mar 30, 2021 | 14.72 | 14.83 | 14.69 | 14.76 | 3,572,135 | +0.06(+0.38%) |
Mar 29, 2021 | 14.65 | 14.78 | 14.63 | 14.70 | 3,838,830 | -0.29(-1.91%) |
Mar 26, 2021 | 14.93 | 15.02 | 14.83 | 14.99 | 4,807,168 | +0.06(+0.37%) |
Mar 25, 2021 | 14.86 | 14.96 | 14.73 | 14.93 | 5,729,980 | +0.32(+2.17%) |
Mar 24, 2021 | 14.61 | 14.78 | 14.59 | 14.61 | 3,925,347 | -0.06(-0.38%) |
Mar 23, 2021 | 14.96 | 14.98 | 14.64 | 14.67 | 8,027,176 | -0.12(-0.81%) |
Mar 22, 2021 | 14.80 | 14.86 | 14.72 | 14.79 | 2,819,682 | -0.10(-0.64%) |
Mar 19, 2021 | 14.92 | 15.00 | 14.83 | 14.88 | 4,014,367 | -0.24(-1.58%) |
Mar 18, 2021 | 15.26 | 15.35 | 15.10 | 15.12 | 3,909,301 | -0.32(-2.06%) |
Mar 17, 2021 | 15.23 | 15.45 | 15.18 | 15.44 | 8,140,870 | +0.37(+2.42%) |
Mar 16, 2021 | 14.86 | 15.08 | 14.82 | 15.08 | 4,682,678 | +0.13(+0.85%) |
Mar 15, 2021 | 14.94 | 15.01 | 14.83 | 14.95 | 6,299,582 | -0.04(-0.26%) |
Mar 12, 2021 | 14.73 | 15.00 | 14.66 | 14.99 | 5,164,224 | +0.25(+1.73%) |
Mar 11, 2021 | 14.76 | 14.85 | 14.68 | 14.73 | 4,409,245 | +0.18(+1.25%) |
Mar 10, 2021 | 14.38 | 14.60 | 14.28 | 14.55 | 8,668,946 | +0.27(+1.89%) |
Mar 09, 2021 | 14.46 | 14.46 | 14.21 | 14.28 | 8,070,121 | +0.39(+2.80%) |
Mar 08, 2021 | 13.87 | 14.04 | 13.84 | 13.89 | 5,840,698 | -0.17(-1.24%) |
Mar 05, 2021 | 13.96 | 14.09 | 13.80 | 14.07 | 4,601,067 | +0.12(+0.85%) |
Mar 04, 2021 | 14.03 | 14.22 | 13.82 | 13.95 | 4,811,812 | -0.06(-0.40%) |
Mar 03, 2021 | 13.92 | 14.07 | 13.88 | 14.00 | 3,406,368 | +0.09(+0.63%) |
Mar 02, 2021 | 13.96 | 14.01 | 13.88 | 13.92 | 2,367,756 | +0.06(+0.46%) |
Mar 01, 2021 | 13.76 | 13.92 | 13.73 | 13.85 | 3,750,099 | +0.21(+1.51%) |
Feb 26, 2021 | 13.84 | 13.84 | 13.57 | 13.65 | 4,190,125 | -0.32(-2.28%) |
Feb 25, 2021 | 14.24 | 14.28 | 13.96 | 13.96 | 5,096,206 | -0.29(-2.01%) |
Feb 24, 2021 | 14.34 | 14.35 | 14.17 | 14.25 | 6,200,646 | -0.46(-3.13%) |
Feb 23, 2021 | 14.47 | 14.74 | 14.34 | 14.71 | 4,413,372 | +0.10(+0.65%) |
Feb 22, 2021 | 14.63 | 14.80 | 14.61 | 14.61 | 4,694,340 | -0.07(-0.49%) |
Feb 19, 2021 | 14.81 | 14.82 | 14.68 | 14.69 | 2,870,804 | +0.04(+0.27%) |
Feb 18, 2021 | 14.64 | 14.69 | 14.52 | 14.65 | 2,567,799 | -0.13(-0.86%) |
Feb 17, 2021 | 14.73 | 14.83 | 14.67 | 14.77 | 2,970,767 | -0.10(-0.69%) |
Feb 16, 2021 | 14.83 | 14.99 | 14.82 | 14.88 | 3,508,106 | +0.02(+0.16%) |
Feb 12, 2021 | 14.69 | 14.90 | 14.69 | 14.85 | 2,356,119 | +0.01(+0.05%) |
Feb 11, 2021 | 14.81 | 14.85 | 14.70 | 14.84 | 3,153,458 | +0.13(+0.86%) |
Feb 10, 2021 | 14.74 | 14.82 | 14.65 | 14.72 | 2,561,882 | +0.05(+0.33%) |
Feb 09, 2021 | 14.69 | 14.70 | 14.61 | 14.67 | 2,713,726 | +0.02(+0.11%) |
Feb 08, 2021 | 14.73 | 14.76 | 14.54 | 14.65 | 6,768,654 | -0.11(-0.75%) |
Feb 05, 2021 | 14.65 | 14.83 | 14.65 | 14.77 | 7,873,119 | -0.17(-1.12%) |
Feb 04, 2021 | 14.85 | 14.96 | 14.77 | 14.93 | 5,187,976 | +0.01(+0.05%) |
Feb 03, 2021 | 14.62 | 14.95 | 14.57 | 14.92 | 12,118,989 | +0.99(+7.13%) |
Feb 02, 2021 | 13.85 | 13.96 | 13.83 | 13.93 | 3,286,821 | +0.07(+0.52%) |
Feb 01, 2021 | 13.82 | 13.91 | 13.71 | 13.86 | 4,767,188 | +0.24(+1.75%) |
Jan 29, 2021 | 13.79 | 13.85 | 13.51 | 13.62 | 7,049,724 | -0.29(-2.06%) |
Jan 28, 2021 | 13.64 | 14.02 | 13.61 | 13.91 | 4,526,914 | -0.01(-0.06%) |
Jan 27, 2021 | 14.13 | 14.14 | 13.86 | 13.92 | 5,137,886 | -0.37(-2.61%) |
Jan 26, 2021 | 14.14 | 14.34 | 14.10 | 14.29 | 5,087,460 | +0.17(+1.18%) |
Jan 25, 2021 | 13.84 | 14.13 | 13.81 | 14.12 | 3,979,954 | +0.16(+1.14%) |
Jan 22, 2021 | 13.94 | 14.01 | 13.85 | 13.96 | 2,287,629 | -0.04(-0.28%) |
Jan 21, 2021 | 14.03 | 14.06 | 13.91 | 14.00 | 3,285,853 | +0.10(+0.69%) |
Jan 20, 2021 | 13.92 | 13.92 | 13.76 | 13.91 | 2,834,411 | +0.04(+0.29%) |
Jan 19, 2021 | 13.74 | 13.92 | 13.69 | 13.87 | 4,906,437 | +0.08(+0.58%) |
Jan 15, 2021 | 13.81 | 13.82 | 13.66 | 13.79 | 3,416,335 | -0.23(-1.64%) |
Jan 14, 2021 | 13.96 | 14.10 | 13.94 | 14.02 | 4,092,638 | +0.16(+1.15%) |
Jan 13, 2021 | 13.92 | 13.99 | 13.81 | 13.86 | 3,868,869 | +0.23(+1.69%) |
Jan 12, 2021 | 13.65 | 13.68 | 13.54 | 13.63 | 3,628,957 | -0.21(-1.55%) |
Jan 11, 2021 | 13.76 | 13.88 | 13.74 | 13.84 | 3,310,559 | -0.09(-0.63%) |
Jan 08, 2021 | 13.98 | 14.00 | 13.78 | 13.93 | 4,596,535 | -0.15(-1.07%) |
Jan 07, 2021 | 14.23 | 14.24 | 14.03 | 14.08 | 5,609,239 | +0.09(+0.62%) |
Jan 06, 2021 | 14.01 | 14.15 | 13.92 | 14.00 | 4,870,333 | +0.40(+2.92%) |
Jan 05, 2021 | 13.38 | 13.63 | 13.38 | 13.60 | 3,850,163 | +0.15(+1.12%) |
Jan 04, 2021 | 13.53 | 13.61 | 13.33 | 13.45 | 4,656,581 | +0.36(+2.73%) |
Dec 31, 2020 | 13.09 | 13.09 | 13.09 | 2,985,617 | -0.13(-1.02%) | |
Dec 30, 2020 | 13.34 | 13.34 | 13.20 | 13.22 | 2,985,617 | +0.01(+0.06%) |
Dec 29, 2020 | 13.38 | 13.41 | 13.19 | 13.22 | 3,382,116 | -0.09(-0.66%) |
Dec 28, 2020 | 13.37 | 13.38 | 13.28 | 13.30 | 2,791,413 | +0.03(+0.24%) |
Dec 24, 2020 | 13.27 | 13.32 | 13.17 | 13.27 | 1,339,717 | +0.06(+0.42%) |
Dec 23, 2020 | 13.20 | 13.30 | 13.19 | 13.22 | 3,323,375 | +0.30(+2.34%) |
Dec 22, 2020 | 12.93 | 12.96 | 12.87 | 12.91 | 3,932,654 | -0.11(-0.85%) |
Dec 21, 2020 | 12.88 | 13.07 | 12.79 | 13.03 | 8,226,093 | -0.60(-4.37%) |
Dec 18, 2020 | 13.56 | 13.65 | 13.53 | 13.62 | 7,768,621 | +0.02(+0.18%) |
Dec 17, 2020 | 13.63 | 13.65 | 13.53 | 13.60 | 6,684,149 | +0.04(+0.33%) |
Dec 16, 2020 | 13.63 | 13.65 | 13.52 | 13.55 | 5,516,594 | +0.04(+0.28%) |
Dec 15, 2020 | 13.55 | 13.55 | 13.35 | 13.52 | 6,427,201 | +0.17(+1.27%) |
Dec 14, 2020 | 13.71 | 13.72 | 13.34 | 13.35 | 6,676,809 | +0.10(+0.75%) |
Dec 11, 2020 | 13.51 | 13.56 | 13.24 | 13.25 | 6,720,598 | -0.45(-3.31%) |
Dec 10, 2020 | 13.67 | 13.82 | 13.62 | 13.70 | 3,756,369 | -0.05(-0.39%) |
Dec 09, 2020 | 13.80 | 13.89 | 13.67 | 13.75 | 6,441,745 | +0.27(+2.00%) |
Dec 08, 2020 | 13.47 | 13.53 | 13.41 | 13.48 | 4,471,430 | -0.22(-1.63%) |
Dec 07, 2020 | 13.68 | 13.71 | 13.55 | 13.71 | 4,469,656 | +0.20(+1.48%) |
Dec 04, 2020 | 13.45 | 13.60 | 13.45 | 13.51 | 5,942,061 | +0.33(+2.51%) |
Dec 03, 2020 | 13.23 | 13.26 | 13.15 | 13.18 | 5,153,969 | +0.07(+0.53%) |
Dec 02, 2020 | 12.91 | 13.13 | 12.90 | 13.11 | 6,559,111 | +0.15(+1.13%) |
Dec 01, 2020 | 12.91 | 13.05 | 12.90 | 12.96 | 4,575,092 | +0.20(+1.57%) |
Nov 30, 2020 | 12.91 | 12.94 | 12.75 | 12.76 | 3,600,043 | -0.21(-1.60%) |
Nov 27, 2020 | 12.91 | 12.98 | 12.88 | 12.97 | 2,606,383 | +0.07(+0.54%) |
Nov 25, 2020 | 12.94 | 12.95 | 12.85 | 12.90 | 3,239,659 | -0.08(-0.59%) |
Nov 24, 2020 | 12.82 | 13.03 | 12.81 | 12.98 | 3,072,270 | +0.36(+2.87%) |
Nov 23, 2020 | 12.68 | 12.70 | 12.53 | 12.61 | 3,317,156 | -0.06(-0.49%) |
Nov 20, 2020 | 12.62 | 12.74 | 12.58 | 12.68 | 3,797,966 | +0.21(+1.67%) |
Nov 19, 2020 | 12.48 | 12.58 | 12.45 | 12.47 | 3,563,178 | -0.09(-0.74%) |
Nov 18, 2020 | 12.58 | 12.73 | 12.55 | 12.56 | 4,017,412 | -0.02(-0.18%) |
Nov 17, 2020 | 12.81 | 12.83 | 12.54 | 12.58 | 5,302,997 | -0.30(-2.33%) |
Nov 16, 2020 | 12.86 | 13.08 | 12.83 | 12.88 | 10,393,668 | +0.48(+3.85%) |
Nov 13, 2020 | 12.09 | 12.41 | 12.08 | 12.41 | 5,326,066 | +0.48(+4.07%) |
Nov 12, 2020 | 12.04 | 12.14 | 11.86 | 11.92 | 4,764,219 | -0.15(-1.27%) |
Nov 11, 2020 | 12.01 | 12.08 | 11.91 | 12.08 | 6,488,157 | +0.08(+0.64%) |
Nov 10, 2020 | 11.88 | 12.06 | 11.87 | 12.00 | 10,152,433 | +0.54(+4.70%) |
Nov 09, 2020 | 11.61 | 11.65 | 11.43 | 11.46 | 7,264,583 | +0.71(+6.59%) |
Nov 06, 2020 | 10.87 | 10.90 | 10.73 | 10.75 | 3,343,993 | -0.11(-0.99%) |
Nov 05, 2020 | 10.78 | 10.94 | 10.78 | 10.86 | 4,292,709 | +0.16(+1.51%) |
Nov 04, 2020 | 10.61 | 10.78 | 10.50 | 10.70 | 4,755,242 | -0.02(-0.14%) |
Nov 03, 2020 | 10.73 | 10.82 | 10.67 | 10.71 | 4,478,066 | +0.08(+0.80%) |
Nov 02, 2020 | 10.57 | 10.68 | 10.51 | 10.63 | 5,574,471 | +0.23(+2.22%) |
Oct 30, 2020 | 10.38 | 10.41 | 10.26 | 10.40 | 4,381,869 | -0.03(-0.29%) |
Oct 29, 2020 | 10.23 | 10.50 | 10.16 | 10.43 | 7,682,029 | +0.09(+0.89%) |
Oct 28, 2020 | 10.35 | 10.44 | 10.22 | 10.34 | 8,781,928 | -0.42(-3.93%) |
Oct 27, 2020 | 10.93 | 10.96 | 10.71 | 10.76 | 5,922,790 | -0.42(-3.72%) |
Oct 26, 2020 | 11.25 | 11.25 | 11.09 | 11.18 | 5,770,647 | -0.25(-2.16%) |
Oct 23, 2020 | 11.39 | 11.49 | 11.33 | 11.42 | 8,989,945 | +0.22(+1.99%) |
Oct 22, 2020 | 10.97 | 11.22 | 10.97 | 11.20 | 9,011,619 | +0.17(+1.54%) |
Oct 21, 2020 | 10.88 | 11.10 | 10.81 | 11.03 | 11,343,133 | -0.10(-0.90%) |
Oct 20, 2020 | 11.09 | 11.23 | 11.08 | 11.13 | 3,971,227 | +0.19(+1.76%) |
Oct 19, 2020 | 11.04 | 11.10 | 10.92 | 10.94 | 5,764,266 | -0.05(-0.49%) |
Oct 16, 2020 | 10.86 | 11.03 | 10.85 | 10.99 | 5,631,920 | -0.03(-0.28%) |
Oct 15, 2020 | 10.89 | 11.03 | 10.86 | 11.02 | 5,091,589 | -0.04(-0.35%) |
Oct 14, 2020 | 11.11 | 11.16 | 11.03 | 11.06 | 2,479,684 | -0.18(-1.58%) |
Oct 13, 2020 | 11.29 | 11.31 | 11.20 | 11.24 | 3,424,371 | -0.13(-1.15%) |
Oct 12, 2020 | 11.34 | 11.41 | 11.28 | 11.37 | 2,875,174 | +0.11(+0.96%) |
Oct 09, 2020 | 11.24 | 11.30 | 11.11 | 11.26 | 2,934,065 | +0.05(+0.41%) |
Oct 08, 2020 | 11.17 | 11.26 | 11.11 | 11.21 | 3,943,118 | +0.27(+2.46%) |
Oct 07, 2020 | 11.01 | 11.05 | 10.87 | 10.94 | 2,825,394 | -0.01(-0.07%) |
Oct 06, 2020 | 11.15 | 11.17 | 10.93 | 10.95 | 5,599,296 | +0.03(+0.28%) |
Oct 05, 2020 | 10.81 | 10.93 | 10.74 | 10.92 | 8,162,653 | +0.56(+5.42%) |
Oct 02, 2020 | 10.13 | 10.41 | 10.12 | 10.36 | 3,870,597 | +0.16(+1.59%) |
Oct 01, 2020 | 10.21 | 10.25 | 10.11 | 10.20 | 4,666,001 | -0.13(-1.27%) |
Sep 30, 2020 | 10.31 | 10.41 | 10.29 | 10.33 | 4,980,525 | +0.04(+0.37%) |
Sep 29, 2020 | 10.29 | 10.32 | 10.19 | 10.29 | 6,014,177 | -0.08(-0.82%) |
Sep 28, 2020 | 10.34 | 10.44 | 10.34 | 10.37 | 5,559,641 | +0.09(+0.90%) |
Sep 25, 2020 | 10.22 | 10.33 | 10.16 | 10.28 | 7,414,681 | -0.08(-0.74%) |
Sep 24, 2020 | 10.27 | 10.45 | 10.17 | 10.36 | 7,391,120 | +0.11(+1.05%) |
Sep 23, 2020 | 10.48 | 10.51 | 10.25 | 10.25 | 6,974,118 | -0.08(-0.75%) |
Sep 22, 2020 | 10.39 | 10.47 | 10.24 | 10.33 | 4,115,102 | -0.02(-0.22%) |
Sep 21, 2020 | 10.39 | 10.39 | 10.22 | 10.35 | 5,634,531 | -0.45(-4.13%) |
Sep 18, 2020 | 10.97 | 11.01 | 10.70 | 10.80 | 8,997,611 | -0.01(-0.07%) |
Sep 17, 2020 | 10.74 | 10.84 | 10.71 | 10.81 | 4,154,470 | -0.12(-1.13%) |
Sep 16, 2020 | 10.91 | 11.08 | 10.88 | 10.93 | 3,933,889 | +0.11(+1.00%) |
Sep 15, 2020 | 10.88 | 10.94 | 10.78 | 10.82 | 6,192,383 | -0.08(-0.71%) |
Sep 14, 2020 | 10.92 | 10.98 | 10.90 | 10.90 | 3,552,440 | +0.03(+0.28%) |
Sep 11, 2020 | 11.00 | 11.01 | 10.81 | 10.87 | 3,879,042 | +0.12(+1.07%) |
Sep 10, 2020 | 11.05 | 11.10 | 10.75 | 10.75 | 4,193,151 | -0.32(-2.85%) |
Sep 09, 2020 | 11.14 | 11.22 | 11.02 | 11.07 | 4,945,920 | +0.23(+2.13%) |
Sep 08, 2020 | 10.84 | 10.97 | 10.71 | 10.84 | 7,005,246 | -0.08(-0.70%) |
Sep 04, 2020 | 11.02 | 11.06 | 10.74 | 10.91 | 5,633,999 | -0.16(-1.46%) |
Sep 03, 2020 | 11.24 | 11.34 | 11.04 | 11.08 | 7,110,016 | -0.16(-1.44%) |
Sep 02, 2020 | 11.04 | 11.28 | 11.03 | 11.24 | 4,851,163 | +0.08(+0.76%) |
Sep 01, 2020 | 11.16 | 11.19 | 11.04 | 11.15 | 5,895,496 | -0.22(-1.90%) |
Aug 31, 2020 | 11.48 | 11.48 | 11.35 | 11.37 | 2,945,183 | -0.13(-1.14%) |
Aug 28, 2020 | 11.58 | 11.58 | 11.43 | 11.50 | 2,775,422 | -0.10(-0.86%) |
Aug 27, 2020 | 11.70 | 11.70 | 11.56 | 11.60 | 3,040,713 | -0.12(-1.05%) |
Aug 26, 2020 | 11.68 | 11.73 | 11.58 | 11.72 | 3,563,382 | +0.03(+0.26%) |
Aug 25, 2020 | 11.89 | 11.93 | 11.63 | 11.69 | 3,396,845 | -0.15(-1.30%) |
Aug 24, 2020 | 11.72 | 11.85 | 11.68 | 11.84 | 3,412,446 | +0.31(+2.67%) |
Aug 21, 2020 | 11.58 | 11.59 | 11.49 | 11.54 | 3,979,218 | -0.22(-1.83%) |
Aug 20, 2020 | 11.72 | 11.81 | 11.67 | 11.75 | 3,033,711 | -0.22(-1.86%) |
Aug 19, 2020 | 12.08 | 12.15 | 11.94 | 11.98 | 2,648,794 | -0.02(-0.13%) |
Aug 18, 2020 | 12.07 | 12.10 | 11.96 | 11.99 | 3,798,529 | +0.09(+0.78%) |
Aug 17, 2020 | 12.01 | 12.04 | 11.88 | 11.90 | 3,796,595 | -0.10(-0.83%) |
Aug 14, 2020 | 12.10 | 12.16 | 12.00 | 12.00 | 3,073,480 | -0.20(-1.64%) |
Aug 13, 2020 | 12.36 | 12.39 | 12.15 | 12.20 | 4,597,735 | +0.08(+0.63%) |
Aug 12, 2020 | 12.11 | 12.20 | 12.05 | 12.12 | 4,820,003 | +0.19(+1.61%) |
Aug 11, 2020 | 12.04 | 12.13 | 11.91 | 11.93 | 7,694,934 | +0.00(+0.00%) |
Aug 10, 2020 | 11.76 | 11.97 | 11.76 | 11.93 | 7,367,388 | +0.07(+0.58%) |
Aug 07, 2020 | 11.84 | 11.91 | 11.77 | 11.86 | 5,920,623 | -0.01(-0.06%) |
Aug 06, 2020 | 11.75 | 11.88 | 11.74 | 11.87 | 3,010,029 | +0.02(+0.20%) |
Aug 05, 2020 | 11.98 | 12.00 | 11.84 | 11.84 | 2,925,877 | -0.12(-0.96%) |
Aug 04, 2020 | 11.82 | 12.00 | 11.80 | 11.96 | 4,288,530 | +0.16(+1.37%) |
Aug 03, 2020 | 11.77 | 11.84 | 11.71 | 11.80 | 3,179,684 | +0.10(+0.85%) |
Jul 31, 2020 | 12.08 | 12.09 | 11.62 | 11.70 | 7,366,217 | -0.35(-2.94%) |
Jul 30, 2020 | 11.96 | 12.09 | 11.81 | 12.05 | 9,478,727 | -0.34(-2.73%) |
Jul 29, 2020 | 12.21 | 12.43 | 12.19 | 12.39 | 7,427,984 | +0.21(+1.71%) |
Jul 28, 2020 | 11.78 | 12.26 | 11.78 | 12.18 | 9,694,912 | +0.16(+1.34%) |
Jul 27, 2020 | 11.89 | 12.04 | 11.81 | 12.02 | 3,603,041 | +0.01(+0.06%) |
Jul 24, 2020 | 12.06 | 12.14 | 11.92 | 12.01 | 6,202,050 | -0.56(-4.47%) |
Jul 23, 2020 | 12.62 | 12.71 | 12.54 | 12.58 | 2,645,478 | -0.19(-1.51%) |
Jul 22, 2020 | 12.75 | 12.78 | 12.66 | 12.77 | 2,932,150 | +0.02(+0.18%) |
Jul 21, 2020 | 12.85 | 12.88 | 12.67 | 12.75 | 5,316,389 | +0.19(+1.53%) |
Jul 20, 2020 | 12.65 | 12.65 | 12.53 | 12.55 | 3,296,870 | +0.02(+0.18%) |
Jul 17, 2020 | 12.31 | 12.62 | 12.26 | 12.53 | 6,189,837 | +0.25(+2.01%) |
Jul 16, 2020 | 12.35 | 12.41 | 12.27 | 12.28 | 3,537,394 | -0.10(-0.81%) |
Jul 15, 2020 | 12.37 | 12.43 | 12.27 | 12.38 | 3,863,864 | +0.13(+1.07%) |
Jul 14, 2020 | 12.09 | 12.28 | 12.07 | 12.25 | 3,623,879 | +0.35(+2.98%) |
Jul 13, 2020 | 12.11 | 12.14 | 11.88 | 11.90 | 2,660,830 | -0.16(-1.34%) |
Jul 10, 2020 | 11.94 | 12.08 | 11.92 | 12.06 | 2,180,995 | +0.14(+1.16%) |
Jul 09, 2020 | 12.11 | 12.11 | 11.84 | 11.92 | 2,821,549 | -0.26(-2.15%) |
Jul 08, 2020 | 12.21 | 12.25 | 12.08 | 12.18 | 2,024,982 | -0.02(-0.19%) |
Jul 07, 2020 | 12.36 | 12.38 | 12.19 | 12.21 | 2,018,857 | -0.32(-2.58%) |
Jul 06, 2020 | 12.51 | 12.58 | 12.43 | 12.53 | 3,000,452 | +0.17(+1.37%) |
Jul 02, 2020 | 12.55 | 12.61 | 12.33 | 12.36 | 2,730,596 | +0.05(+0.38%) |