Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.504 | 8.731 | 8.503 | 8.553 | 2,620,215 | +0.11(+1.34%) |
Sep 29, 2021 | 8.755 | 8.832 | 8.440 | 8.440 | 1,750,977 | -0.27(-3.06%) |
Sep 28, 2021 | 8.820 | 8.917 | 8.658 | 8.707 | 2,550,480 | -0.15(-1.64%) |
Sep 27, 2021 | 8.569 | 8.929 | 8.496 | 8.852 | 3,300,159 | +0.34(+3.99%) |
Sep 24, 2021 | 8.884 | 8.949 | 8.504 | 8.513 | 5,087,602 | -0.53(-5.90%) |
Sep 23, 2021 | 9.070 | 9.147 | 8.973 | 9.046 | 2,175,276 | +0.02(+0.27%) |
Sep 22, 2021 | 8.860 | 9.184 | 8.820 | 9.022 | 4,477,659 | +0.24(+2.76%) |
Sep 21, 2021 | 8.876 | 8.933 | 8.771 | 8.779 | 5,979,686 | -0.04(-0.46%) |
Sep 20, 2021 | 8.909 | 8.981 | 8.650 | 8.820 | 5,144,666 | -0.36(-3.88%) |
Sep 17, 2021 | 9.426 | 9.492 | 9.119 | 9.175 | 4,390,067 | -0.16(-1.73%) |
Sep 16, 2021 | 9.547 | 9.547 | 9.305 | 9.337 | 2,364,512 | -0.24(-2.53%) |
Sep 15, 2021 | 9.564 | 9.685 | 9.390 | 9.580 | 2,548,432 | -0.12(-1.25%) |
Sep 14, 2021 | 10.02 | 10.02 | 9.580 | 9.701 | 1,867,916 | -0.40(-3.92%) |
Sep 13, 2021 | 10.24 | 10.27 | 10.02 | 10.10 | 2,346,916 | -0.21(-2.04%) |
Sep 10, 2021 | 10.62 | 10.68 | 10.27 | 10.31 | 2,292,390 | -0.23(-2.22%) |
Sep 09, 2021 | 10.41 | 10.69 | 10.26 | 10.54 | 2,329,148 | -0.11(-1.06%) |
Sep 08, 2021 | 10.85 | 10.88 | 10.52 | 10.65 | 2,003,944 | -0.24(-2.23%) |
Sep 07, 2021 | 10.79 | 11.25 | 10.80 | 10.90 | 2,071,923 | +0.16(+1.51%) |
Sep 03, 2021 | 10.70 | 10.82 | 10.60 | 10.74 | 2,186,014 | -0.13(-1.19%) |
Sep 02, 2021 | 11.01 | 11.07 | 10.79 | 10.87 | 2,105,748 | -0.10(-0.88%) |
Sep 01, 2021 | 10.70 | 11.17 | 10.70 | 10.96 | 4,280,545 | +0.34(+3.20%) |
Aug 31, 2021 | 10.41 | 10.63 | 10.31 | 10.62 | 4,358,609 | +0.33(+3.22%) |
Aug 30, 2021 | 10.30 | 10.40 | 10.00 | 10.29 | 3,041,719 | -0.17(-1.62%) |
Aug 27, 2021 | 10.30 | 10.52 | 10.19 | 10.46 | 4,129,586 | +0.02(+0.15%) |
Aug 26, 2021 | 10.02 | 10.61 | 10.02 | 10.44 | 4,047,597 | +0.02(+0.16%) |
Aug 25, 2021 | 10.19 | 10.43 | 10.06 | 10.43 | 2,491,678 | +0.15(+1.41%) |
Aug 24, 2021 | 10.07 | 10.36 | 9.895 | 10.28 | 5,662,915 | +0.49(+4.95%) |
Aug 23, 2021 | 9.604 | 9.822 | 9.507 | 9.798 | 3,739,997 | +0.27(+2.89%) |
Aug 20, 2021 | 9.095 | 9.604 | 9.046 | 9.523 | 4,244,049 | +0.48(+5.27%) |
Aug 19, 2021 | 9.264 | 9.264 | 9.014 | 9.046 | 5,015,245 | -0.36(-3.87%) |
Aug 18, 2021 | 9.483 | 9.652 | 9.184 | 9.410 | 3,992,563 | +0.01(+0.09%) |
Aug 17, 2021 | 9.264 | 9.450 | 8.961 | 9.402 | 4,595,314 | -0.23(-2.43%) |
Aug 16, 2021 | 9.661 | 9.669 | 9.317 | 9.636 | 2,814,220 | -0.16(-1.65%) |
Aug 13, 2021 | 9.887 | 9.887 | 9.669 | 9.798 | 1,921,238 | -0.15(-1.46%) |
Aug 12, 2021 | 10.04 | 10.06 | 9.661 | 9.943 | 3,168,171 | -0.25(-2.46%) |
Aug 11, 2021 | 10.22 | 10.37 | 10.10 | 10.19 | 1,810,362 | -0.02(-0.24%) |
Aug 10, 2021 | 10.20 | 10.42 | 10.15 | 10.22 | 1,732,116 | +0.02(+0.16%) |
Aug 09, 2021 | 9.952 | 10.30 | 9.783 | 10.20 | 2,744,423 | +0.31(+3.11%) |
Aug 06, 2021 | 10.11 | 10.16 | 9.822 | 9.895 | 2,531,433 | -0.22(-2.16%) |
Aug 05, 2021 | 10.17 | 10.24 | 9.911 | 10.11 | 2,475,750 | -0.16(-1.57%) |
Aug 04, 2021 | 10.28 | 10.61 | 10.16 | 10.27 | 1,893,242 | +0.02(+0.24%) |
Aug 03, 2021 | 10.28 | 10.32 | 10.09 | 10.25 | 1,866,883 | -0.14(-1.32%) |
Aug 02, 2021 | 10.10 | 10.47 | 10.06 | 10.39 | 2,671,242 | +0.37(+3.71%) |
Jul 30, 2021 | 9.992 | 10.32 | 9.957 | 10.02 | 2,335,510 | -0.22(-2.18%) |
Jul 29, 2021 | 10.21 | 10.34 | 9.830 | 10.24 | 4,663,607 | +0.23(+2.32%) |
Jul 28, 2021 | 9.515 | 10.13 | 9.515 | 10.01 | 5,596,948 | +0.75(+8.12%) |
Jul 27, 2021 | 9.313 | 9.519 | 9.030 | 9.256 | 8,326,245 | -0.30(-3.13%) |
Jul 26, 2021 | 9.782 | 9.895 | 9.240 | 9.555 | 7,148,030 | -0.50(-4.98%) |
Jul 23, 2021 | 10.25 | 10.31 | 9.749 | 10.06 | 5,515,481 | -0.57(-5.40%) |
Jul 22, 2021 | 10.67 | 10.67 | 10.44 | 10.63 | 2,158,769 | -0.04(-0.38%) |
Jul 21, 2021 | 10.53 | 10.87 | 10.40 | 10.67 | 2,842,378 | +0.15(+1.38%) |
Jul 20, 2021 | 10.18 | 10.55 | 10.16 | 10.53 | 4,774,226 | +0.42(+4.16%) |
Jul 19, 2021 | 10.32 | 10.39 | 9.822 | 10.11 | 5,329,512 | -0.47(-4.43%) |
Jul 16, 2021 | 11.09 | 11.16 | 10.57 | 10.57 | 5,061,270 | -0.59(-5.29%) |
Jul 15, 2021 | 11.01 | 11.33 | 10.99 | 11.16 | 2,208,245 | +0.17(+1.54%) |
Jul 14, 2021 | 11.18 | 11.34 | 10.90 | 10.99 | 3,694,158 | -0.21(-1.88%) |
Jul 13, 2021 | 10.99 | 11.34 | 10.87 | 11.20 | 3,164,267 | +0.21(+1.91%) |
Jul 12, 2021 | 11.16 | 11.24 | 10.94 | 10.99 | 4,303,708 | -0.05(-0.44%) |
Jul 09, 2021 | 11.23 | 11.30 | 10.99 | 11.04 | 5,535,790 | -0.12(-1.09%) |
Jul 08, 2021 | 11.19 | 11.37 | 11.00 | 11.16 | 3,889,993 | -0.26(-2.26%) |
Jul 07, 2021 | 11.72 | 11.88 | 11.33 | 11.42 | 2,831,866 | -0.27(-2.35%) |
Jul 06, 2021 | 12.09 | 12.22 | 11.67 | 11.70 | 4,030,854 | -0.52(-4.24%) |
Jul 02, 2021 | 12.26 | 12.31 | 12.10 | 12.22 | 1,383,147 | -0.15(-1.18%) |
Jul 01, 2021 | 12.48 | 12.62 | 12.23 | 12.36 | 1,918,022 | -0.02(-0.13%) |
Jun 30, 2021 | 12.65 | 12.68 | 12.36 | 12.38 | 2,207,314 | -0.27(-2.17%) |
Jun 29, 2021 | 12.67 | 12.72 | 12.22 | 12.65 | 4,609,515 | -0.24(-1.88%) |
Jun 28, 2021 | 12.79 | 13.02 | 12.68 | 12.89 | 5,515,406 | +0.32(+2.57%) |
Jun 25, 2021 | 12.37 | 12.66 | 12.28 | 12.57 | 3,324,323 | +0.43(+3.53%) |
Jun 24, 2021 | 12.24 | 12.29 | 12.09 | 12.14 | 2,424,395 | -0.03(-0.27%) |
Jun 23, 2021 | 12.09 | 12.30 | 12.08 | 12.17 | 2,021,161 | +0.13(+1.07%) |
Jun 22, 2021 | 11.81 | 12.06 | 11.67 | 12.05 | 3,288,862 | +0.19(+1.57%) |
Jun 21, 2021 | 12.05 | 12.04 | 11.79 | 11.86 | 2,195,891 | -0.11(-0.88%) |
Jun 18, 2021 | 12.26 | 12.34 | 11.94 | 11.96 | 4,114,287 | -0.27(-2.18%) |
Jun 17, 2021 | 12.14 | 12.42 | 12.11 | 12.23 | 2,836,207 | +0.05(+0.40%) |
Jun 16, 2021 | 12.22 | 12.47 | 11.93 | 12.18 | 3,252,625 | -0.19(-1.50%) |
Jun 15, 2021 | 12.54 | 12.82 | 12.30 | 12.37 | 4,216,187 | -0.36(-2.86%) |
Jun 14, 2021 | 12.69 | 13.20 | 12.61 | 12.73 | 5,862,305 | -0.02(-0.19%) |
Jun 11, 2021 | 12.35 | 12.89 | 12.34 | 12.76 | 5,544,333 | +0.27(+2.20%) |
Jun 10, 2021 | 11.85 | 12.52 | 11.71 | 12.48 | 8,599,781 | +0.66(+5.61%) |
Jun 09, 2021 | 11.54 | 11.95 | 11.24 | 11.82 | 7,296,169 | +0.20(+1.74%) |
Jun 08, 2021 | 11.20 | 11.65 | 11.00 | 11.62 | 7,484,334 | +0.36(+3.23%) |
Jun 07, 2021 | 11.20 | 11.32 | 11.08 | 11.25 | 4,451,360 | +0.02(+0.14%) |
Jun 04, 2021 | 11.32 | 11.37 | 11.21 | 11.24 | 1,840,481 | -0.01(-0.07%) |
Jun 03, 2021 | 11.49 | 11.50 | 11.20 | 11.24 | 3,378,337 | -0.33(-2.86%) |
Jun 02, 2021 | 11.80 | 11.87 | 11.46 | 11.58 | 2,586,310 | -0.13(-1.10%) |
Jun 01, 2021 | 11.41 | 11.81 | 11.17 | 11.71 | 2,678,164 | +0.36(+3.21%) |
May 28, 2021 | 11.37 | 11.51 | 11.21 | 11.34 | 1,755,401 | -0.10(-0.85%) |
May 27, 2021 | 11.51 | 11.51 | 11.25 | 11.44 | 3,857,591 | -0.04(-0.35%) |
May 26, 2021 | 11.35 | 11.53 | 11.28 | 11.48 | 1,861,373 | +0.19(+1.65%) |
May 25, 2021 | 11.23 | 11.50 | 11.12 | 11.29 | 2,358,083 | +0.15(+1.38%) |
May 24, 2021 | 11.33 | 11.33 | 11.00 | 11.14 | 2,336,896 | -0.09(-0.79%) |
May 21, 2021 | 11.47 | 11.56 | 11.20 | 11.23 | 2,539,907 | -0.31(-2.66%) |
May 20, 2021 | 11.56 | 11.76 | 11.46 | 11.54 | 1,869,359 | +0.10(+0.85%) |
May 19, 2021 | 11.33 | 11.56 | 11.20 | 11.44 | 1,849,850 | -0.16(-1.39%) |
May 18, 2021 | 11.45 | 11.75 | 11.38 | 11.60 | 2,683,491 | +0.28(+2.50%) |
May 17, 2021 | 11.17 | 11.36 | 11.03 | 11.32 | 2,252,106 | +0.04(+0.36%) |
May 14, 2021 | 10.99 | 11.33 | 10.89 | 11.28 | 2,438,763 | +0.37(+3.41%) |
May 13, 2021 | 11.33 | 11.43 | 10.74 | 10.91 | 3,303,905 | -0.44(-3.85%) |
May 12, 2021 | 11.41 | 11.66 | 11.30 | 11.34 | 1,941,567 | -0.11(-0.92%) |
May 11, 2021 | 10.99 | 11.49 | 10.89 | 11.45 | 2,359,276 | +0.15(+1.36%) |
May 10, 2021 | 11.62 | 11.69 | 11.24 | 11.29 | 2,517,619 | -0.32(-2.78%) |
May 07, 2021 | 11.53 | 11.74 | 11.42 | 11.62 | 1,836,355 | +0.12(+1.06%) |
May 06, 2021 | 11.49 | 11.64 | 11.31 | 11.50 | 3,695,348 | +0.03(+0.28%) |
May 05, 2021 | 11.66 | 11.71 | 11.39 | 11.46 | 3,844,035 | -0.11(-0.91%) |
May 04, 2021 | 11.74 | 11.95 | 11.39 | 11.57 | 2,462,878 | -0.23(-1.99%) |
May 03, 2021 | 11.91 | 12.12 | 11.76 | 11.80 | 2,436,615 | -0.05(-0.41%) |
Apr 30, 2021 | 11.86 | 11.92 | 11.58 | 11.85 | 2,350,164 | -0.11(-0.88%) |
Apr 29, 2021 | 12.55 | 12.59 | 11.88 | 11.96 | 3,357,744 | -0.50(-4.02%) |
Apr 28, 2021 | 12.60 | 12.68 | 12.39 | 12.46 | 1,729,025 | -0.07(-0.58%) |
Apr 27, 2021 | 12.34 | 12.69 | 12.30 | 12.53 | 2,633,221 | +0.24(+1.97%) |
Apr 26, 2021 | 12.17 | 12.41 | 12.05 | 12.29 | 2,002,387 | +0.02(+0.20%) |
Apr 23, 2021 | 12.01 | 12.34 | 11.90 | 12.26 | 4,242,889 | +0.32(+2.71%) |
Apr 22, 2021 | 11.82 | 12.18 | 11.82 | 11.94 | 2,663,251 | +0.02(+0.14%) |
Apr 21, 2021 | 11.51 | 11.95 | 11.43 | 11.92 | 2,166,646 | +0.37(+3.22%) |
Apr 20, 2021 | 11.80 | 11.84 | 11.42 | 11.55 | 1,654,559 | -0.28(-2.39%) |
Apr 19, 2021 | 12.04 | 12.10 | 11.74 | 11.84 | 1,713,522 | -0.16(-1.35%) |
Apr 16, 2021 | 11.85 | 12.00 | 11.71 | 12.00 | 4,549,292 | +0.18(+1.50%) |
Apr 15, 2021 | 12.26 | 12.31 | 11.81 | 11.82 | 2,311,090 | -0.36(-2.99%) |
Apr 14, 2021 | 12.17 | 12.33 | 11.99 | 12.18 | 1,988,603 | +0.06(+0.53%) |
Apr 13, 2021 | 11.96 | 12.33 | 11.92 | 12.12 | 1,932,139 | +0.13(+1.08%) |
Apr 12, 2021 | 12.30 | 12.33 | 11.79 | 11.99 | 3,696,773 | -0.27(-2.18%) |
Apr 09, 2021 | 12.25 | 12.32 | 12.12 | 12.26 | 2,918,654 | -0.05(-0.44%) |
Apr 08, 2021 | 12.14 | 12.33 | 12.08 | 12.31 | 2,821,621 | +0.27(+2.26%) |
Apr 07, 2021 | 12.12 | 12.16 | 11.83 | 12.04 | 2,472,112 | -0.07(-0.58%) |
Apr 06, 2021 | 11.72 | 12.27 | 11.66 | 12.11 | 3,712,992 | +0.37(+3.17%) |
Apr 05, 2021 | 11.98 | 11.98 | 11.50 | 11.74 | 2,600,283 | -0.05(-0.46%) |
Apr 01, 2021 | 11.60 | 11.91 | 11.50 | 11.79 | 3,639,970 | +0.36(+3.12%) |
Mar 31, 2021 | 11.48 | 11.64 | 11.35 | 11.43 | 5,131,861 | -0.02(-0.14%) |
Mar 30, 2021 | 11.06 | 11.47 | 10.82 | 11.45 | 6,262,629 | +0.32(+2.86%) |
Mar 29, 2021 | 10.91 | 11.20 | 10.79 | 11.13 | 6,262,830 | -0.08(-0.69%) |
Mar 26, 2021 | 10.86 | 11.22 | 10.55 | 11.21 | 8,067,650 | +0.39(+3.58%) |
Mar 25, 2021 | 11.14 | 11.16 | 10.56 | 10.82 | 10,455,203 | -0.46(-4.06%) |
Mar 24, 2021 | 11.88 | 12.02 | 11.16 | 11.28 | 7,206,715 | -0.63(-5.28%) |
Mar 23, 2021 | 12.19 | 12.23 | 11.84 | 11.91 | 4,589,223 | -0.35(-2.85%) |
Mar 22, 2021 | 12.74 | 12.76 | 12.23 | 12.26 | 4,190,469 | -0.40(-3.19%) |
Mar 19, 2021 | 12.40 | 12.71 | 12.28 | 12.66 | 3,330,171 | +0.31(+2.51%) |
Mar 18, 2021 | 12.20 | 12.67 | 12.10 | 12.35 | 3,546,750 | +0.05(+0.38%) |
Mar 17, 2021 | 12.47 | 12.56 | 11.92 | 12.30 | 9,871,740 | -0.74(-5.71%) |
Mar 16, 2021 | 13.33 | 13.45 | 12.87 | 13.05 | 4,038,722 | -0.25(-1.87%) |
Mar 15, 2021 | 12.91 | 13.29 | 12.73 | 13.29 | 3,980,178 | +0.36(+2.76%) |
Mar 12, 2021 | 12.72 | 12.95 | 12.50 | 12.94 | 2,380,793 | -0.04(-0.30%) |
Mar 11, 2021 | 12.78 | 13.19 | 12.65 | 12.98 | 3,305,508 | +0.47(+3.78%) |
Mar 10, 2021 | 13.18 | 13.19 | 12.40 | 12.50 | 5,030,464 | -0.53(-4.05%) |
Mar 09, 2021 | 12.60 | 13.16 | 12.60 | 13.03 | 3,974,575 | +0.67(+5.40%) |
Mar 08, 2021 | 12.60 | 12.78 | 12.28 | 12.36 | 4,835,067 | -0.46(-3.57%) |
Mar 05, 2021 | 12.67 | 12.87 | 12.16 | 12.82 | 5,596,096 | +0.32(+2.54%) |
Mar 04, 2021 | 12.58 | 12.71 | 12.17 | 12.50 | 7,061,214 | -0.21(-1.65%) |
Mar 03, 2021 | 13.11 | 13.21 | 12.65 | 12.71 | 3,476,079 | -0.27(-2.09%) |
Mar 02, 2021 | 13.26 | 13.53 | 12.98 | 12.98 | 4,158,737 | -0.12(-0.95%) |
Mar 01, 2021 | 12.69 | 13.15 | 12.64 | 13.11 | 4,578,456 | +0.82(+6.69%) |
Feb 26, 2021 | 12.43 | 12.74 | 12.04 | 12.29 | 5,831,635 | -0.26(-2.10%) |
Feb 25, 2021 | 13.19 | 13.46 | 12.51 | 12.55 | 4,924,845 | -0.59(-4.49%) |
Feb 24, 2021 | 12.95 | 13.21 | 12.64 | 13.14 | 4,182,482 | +0.25(+1.93%) |
Feb 23, 2021 | 12.72 | 13.02 | 12.39 | 12.89 | 6,687,574 | -0.26(-2.00%) |
Feb 22, 2021 | 13.72 | 13.96 | 13.16 | 13.16 | 10,287,916 | -0.99(-7.02%) |
Feb 19, 2021 | 14.56 | 14.73 | 14.10 | 14.15 | 5,203,014 | -0.17(-1.19%) |
Feb 18, 2021 | 14.44 | 14.62 | 13.85 | 14.32 | 7,973,586 | -0.73(-4.85%) |
Feb 17, 2021 | 14.64 | 15.46 | 14.52 | 15.05 | 7,723,114 | -0.53(-3.39%) |
Feb 16, 2021 | 16.14 | 16.28 | 15.33 | 15.58 | 13,231,387 | +0.08(+0.50%) |
Feb 12, 2021 | 14.35 | 15.73 | 14.22 | 15.50 | 14,460,610 | +0.97(+6.67%) |
Feb 11, 2021 | 14.46 | 14.78 | 14.05 | 14.53 | 10,233,448 | +0.43(+3.03%) |
Feb 10, 2021 | 13.94 | 14.88 | 13.87 | 14.10 | 12,776,662 | +0.30(+2.19%) |
Feb 09, 2021 | 12.98 | 13.82 | 12.91 | 13.80 | 6,273,341 | +0.90(+6.98%) |
Feb 08, 2021 | 13.60 | 13.64 | 12.78 | 12.90 | 10,191,815 | -0.59(-4.37%) |
Feb 05, 2021 | 13.57 | 13.59 | 13.09 | 13.49 | 8,287,590 | +0.32(+2.41%) |
Feb 04, 2021 | 14.16 | 14.28 | 13.01 | 13.17 | 10,988,235 | -0.45(-3.30%) |
Feb 03, 2021 | 12.81 | 13.71 | 12.79 | 13.62 | 9,070,827 | +0.98(+7.73%) |
Feb 02, 2021 | 12.40 | 12.85 | 12.33 | 12.64 | 4,220,477 | +0.48(+3.95%) |
Feb 01, 2021 | 12.11 | 12.28 | 11.93 | 12.16 | 2,306,151 | +0.31(+2.62%) |
Jan 29, 2021 | 12.46 | 12.56 | 11.84 | 11.85 | 4,106,408 | -0.59(-4.74%) |
Jan 28, 2021 | 12.68 | 12.79 | 12.28 | 12.44 | 4,370,077 | -0.22(-1.78%) |
Jan 27, 2021 | 13.03 | 13.64 | 12.62 | 12.67 | 7,678,975 | -0.48(-3.66%) |
Jan 26, 2021 | 12.95 | 13.25 | 12.64 | 13.15 | 7,573,726 | +0.33(+2.60%) |
Jan 25, 2021 | 12.24 | 13.03 | 11.99 | 12.81 | 9,676,317 | +0.62(+5.09%) |
Jan 22, 2021 | 11.90 | 12.34 | 11.88 | 12.19 | 3,967,817 | +0.15(+1.22%) |
Jan 21, 2021 | 12.14 | 12.29 | 11.81 | 12.05 | 3,645,485 | -0.15(-1.21%) |
Jan 20, 2021 | 12.15 | 12.45 | 12.02 | 12.19 | 6,290,647 | +0.19(+1.62%) |
Jan 19, 2021 | 11.63 | 12.34 | 11.54 | 12.00 | 7,510,790 | +0.62(+5.45%) |
Jan 15, 2021 | 11.78 | 11.82 | 11.22 | 11.38 | 6,140,918 | -0.38(-3.23%) |
Jan 14, 2021 | 12.40 | 12.57 | 11.74 | 11.76 | 8,985,243 | -0.74(-5.90%) |
Jan 13, 2021 | 12.06 | 12.98 | 12.05 | 12.50 | 16,054,339 | +0.48(+4.00%) |
Jan 12, 2021 | 10.77 | 12.21 | 10.74 | 12.02 | 25,129,118 | +1.24(+11.52%) |
Jan 11, 2021 | 10.84 | 11.01 | 10.74 | 10.77 | 3,153,960 | -0.22(-1.98%) |
Jan 08, 2021 | 10.78 | 11.13 | 10.72 | 10.99 | 5,433,268 | +0.19(+1.72%) |
Jan 07, 2021 | 10.91 | 10.91 | 10.60 | 10.80 | 3,290,131 | +0.01(+0.07%) |
Jan 06, 2021 | 10.70 | 11.06 | 10.63 | 10.80 | 3,951,740 | +0.02(+0.22%) |
Jan 05, 2021 | 10.74 | 10.91 | 10.63 | 10.77 | 2,923,838 | +0.18(+1.68%) |
Jan 04, 2021 | 10.76 | 11.11 | 10.59 | 10.60 | 5,318,747 | -0.23(-2.15%) |
Dec 31, 2020 | 10.83 | 10.83 | 10.83 | 7,044,120 | +0.29(+2.72%) | |
Dec 30, 2020 | 10.39 | 10.90 | 10.37 | 10.54 | 7,044,120 | +0.10(+0.97%) |
Dec 29, 2020 | 10.10 | 10.59 | 10.10 | 10.44 | 3,971,700 | +0.36(+3.54%) |
Dec 28, 2020 | 10.25 | 10.32 | 9.960 | 10.08 | 4,103,258 | -0.17(-1.66%) |
Dec 24, 2020 | 10.39 | 10.41 | 10.14 | 10.25 | 2,903,441 | -0.21(-2.00%) |
Dec 23, 2020 | 10.52 | 10.60 | 10.20 | 10.46 | 5,632,828 | -0.05(-0.52%) |
Dec 22, 2020 | 10.70 | 10.81 | 10.36 | 10.52 | 3,415,031 | -0.13(-1.24%) |
Dec 21, 2020 | 10.46 | 10.70 | 10.38 | 10.65 | 6,095,605 | -0.02(-0.22%) |
Dec 18, 2020 | 10.54 | 10.82 | 10.49 | 10.67 | 6,555,916 | +0.02(+0.22%) |
Dec 17, 2020 | 10.42 | 10.68 | 10.29 | 10.65 | 3,707,246 | +0.23(+2.23%) |
Dec 16, 2020 | 9.898 | 10.44 | 9.851 | 10.42 | 5,587,714 | +0.43(+4.27%) |
Dec 15, 2020 | 10.32 | 10.37 | 9.711 | 9.991 | 9,372,728 | -0.33(-3.23%) |
Dec 14, 2020 | 10.17 | 10.36 | 10.10 | 10.32 | 5,670,469 | +0.23(+2.31%) |
Dec 11, 2020 | 10.55 | 10.59 | 10.09 | 10.09 | 7,239,974 | -0.44(-4.20%) |
Dec 10, 2020 | 10.68 | 10.77 | 10.44 | 10.53 | 3,607,579 | -0.13(-1.24%) |
Dec 09, 2020 | 10.72 | 11.03 | 10.57 | 10.67 | 5,645,346 | -0.09(-0.87%) |
Dec 08, 2020 | 10.30 | 10.79 | 10.15 | 10.76 | 6,520,160 | +0.45(+4.36%) |
Dec 07, 2020 | 10.64 | 10.64 | 10.24 | 10.31 | 5,845,942 | -0.23(-2.21%) |
Dec 04, 2020 | 10.81 | 10.95 | 10.49 | 10.54 | 6,296,139 | -0.19(-1.74%) |
Dec 03, 2020 | 10.60 | 10.92 | 10.50 | 10.73 | 6,077,383 | +0.37(+3.60%) |
Dec 02, 2020 | 10.67 | 10.67 | 10.24 | 10.36 | 8,390,931 | -0.17(-1.62%) |
Dec 01, 2020 | 10.84 | 10.86 | 10.03 | 10.53 | 14,537,251 | -0.63(-5.63%) |
Nov 30, 2020 | 11.79 | 11.79 | 11.09 | 11.15 | 10,069,739 | -0.57(-4.89%) |
Nov 27, 2020 | 11.80 | 11.84 | 11.56 | 11.73 | 4,426,133 | +0.14(+1.21%) |
Nov 25, 2020 | 11.67 | 11.69 | 11.42 | 11.59 | 3,490,807 | -0.17(-1.45%) |
Nov 24, 2020 | 11.54 | 11.84 | 11.29 | 11.76 | 4,343,383 | +0.33(+2.85%) |
Nov 23, 2020 | 11.82 | 11.82 | 11.40 | 11.43 | 4,773,016 | -0.44(-3.72%) |
Nov 20, 2020 | 11.84 | 11.94 | 11.67 | 11.88 | 3,051,056 | +0.05(+0.46%) |
Nov 19, 2020 | 11.67 | 11.88 | 11.46 | 11.82 | 4,696,144 | +0.22(+1.87%) |
Nov 18, 2020 | 12.15 | 12.20 | 11.60 | 11.60 | 4,482,862 | -0.58(-4.77%) |
Nov 17, 2020 | 12.38 | 12.40 | 11.84 | 12.19 | 3,933,031 | -0.05(-0.44%) |
Nov 16, 2020 | 12.51 | 12.60 | 12.09 | 12.24 | 2,933,123 | -0.07(-0.57%) |
Nov 13, 2020 | 12.19 | 12.48 | 11.99 | 12.31 | 4,119,171 | +0.47(+4.00%) |
Nov 12, 2020 | 12.29 | 12.49 | 11.81 | 11.84 | 5,347,271 | -0.44(-3.60%) |
Nov 11, 2020 | 11.60 | 12.78 | 11.52 | 12.28 | 9,643,052 | +0.74(+6.38%) |
Nov 10, 2020 | 11.63 | 11.81 | 11.29 | 11.54 | 4,211,882 | -0.09(-0.80%) |
Nov 09, 2020 | 11.68 | 11.97 | 11.48 | 11.63 | 5,025,688 | +0.36(+3.24%) |
Nov 06, 2020 | 11.77 | 11.83 | 11.22 | 11.27 | 4,634,470 | -0.51(-4.35%) |
Nov 05, 2020 | 11.36 | 11.89 | 11.18 | 11.78 | 4,825,157 | +0.54(+4.83%) |
Nov 04, 2020 | 11.17 | 11.39 | 11.10 | 11.24 | 5,102,424 | +0.16(+1.47%) |
Nov 03, 2020 | 11.57 | 11.63 | 11.01 | 11.08 | 4,161,737 | -0.47(-4.03%) |
Nov 02, 2020 | 11.71 | 11.78 | 11.26 | 11.54 | 3,268,169 | -0.09(-0.80%) |
Oct 30, 2020 | 11.84 | 11.93 | 11.37 | 11.63 | 2,551,743 | -0.37(-3.10%) |
Oct 29, 2020 | 11.77 | 12.19 | 11.72 | 12.01 | 3,781,868 | +0.25(+2.11%) |
Oct 28, 2020 | 11.92 | 12.00 | 11.66 | 11.76 | 3,544,996 | -0.54(-4.41%) |
Oct 27, 2020 | 11.80 | 12.55 | 11.62 | 12.30 | 6,350,745 | +0.53(+4.48%) |
Oct 26, 2020 | 11.67 | 12.18 | 11.49 | 11.77 | 11,559,737 | -0.02(-0.20%) |
Oct 23, 2020 | 11.41 | 11.97 | 11.27 | 11.80 | 5,105,163 | +0.43(+3.75%) |
Oct 22, 2020 | 11.17 | 11.39 | 11.08 | 11.37 | 1,866,082 | +0.21(+1.88%) |
Oct 21, 2020 | 11.13 | 11.20 | 10.90 | 11.16 | 2,761,801 | +0.11(+0.98%) |
Oct 20, 2020 | 11.02 | 11.20 | 10.98 | 11.05 | 1,941,360 | +0.09(+0.85%) |
Oct 19, 2020 | 11.31 | 11.47 | 10.94 | 10.96 | 3,739,265 | -0.27(-2.42%) |
Oct 16, 2020 | 11.05 | 11.35 | 10.86 | 11.23 | 3,253,076 | +0.12(+1.12%) |
Oct 15, 2020 | 11.21 | 11.29 | 11.01 | 11.11 | 2,611,242 | -0.06(-0.56%) |
Oct 14, 2020 | 11.32 | 11.32 | 11.04 | 11.17 | 4,087,901 | -0.07(-0.62%) |
Oct 13, 2020 | 11.55 | 11.56 | 11.14 | 11.24 | 2,932,585 | -0.35(-3.01%) |
Oct 12, 2020 | 11.67 | 11.82 | 11.53 | 11.59 | 3,138,483 | -0.03(-0.27%) |
Oct 09, 2020 | 11.67 | 11.81 | 11.57 | 11.62 | 2,070,737 | -0.02(-0.13%) |
Oct 08, 2020 | 11.88 | 11.94 | 11.60 | 11.63 | 2,992,803 | -0.12(-0.99%) |
Oct 07, 2020 | 11.67 | 11.92 | 11.53 | 11.75 | 3,578,956 | +0.22(+1.88%) |
Oct 06, 2020 | 11.65 | 11.87 | 11.45 | 11.53 | 4,717,997 | -0.10(-0.87%) |
Oct 05, 2020 | 11.86 | 11.87 | 11.41 | 11.63 | 3,635,697 | +0.13(+1.15%) |
Oct 02, 2020 | 11.07 | 11.58 | 11.03 | 11.50 | 5,226,736 | +0.05(+0.41%) |