Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.71 | 10.74 | 10.55 | 10.56 | 11,391,777 | -0.13(-1.19%) |
Sep 29, 2021 | 10.77 | 10.78 | 10.67 | 10.69 | 7,146,098 | -0.03(-0.31%) |
Sep 28, 2021 | 10.84 | 10.79 | 10.71 | 10.72 | 9,869,931 | -0.07(-0.68%) |
Sep 27, 2021 | 10.80 | 10.87 | 10.76 | 10.79 | 7,109,861 | +0.05(+0.49%) |
Sep 24, 2021 | 10.78 | 10.80 | 10.74 | 10.74 | 6,490,540 | -0.04(-0.37%) |
Sep 23, 2021 | 10.80 | 10.83 | 10.78 | 10.78 | 7,028,659 | +0.01(+0.06%) |
Sep 22, 2021 | 10.69 | 10.81 | 10.67 | 10.78 | 8,261,745 | +0.13(+1.19%) |
Sep 21, 2021 | 10.60 | 10.72 | 10.59 | 10.65 | 11,625,334 | +0.08(+0.76%) |
Sep 20, 2021 | 10.53 | 10.61 | 10.46 | 10.57 | 11,771,349 | -0.05(-0.50%) |
Sep 17, 2021 | 10.61 | 10.66 | 10.58 | 10.62 | 12,995,716 | +0.01(+0.13%) |
Sep 16, 2021 | 10.65 | 10.70 | 10.61 | 10.61 | 7,149,952 | +0.00(+0.00%) |
Sep 15, 2021 | 10.60 | 10.67 | 10.58 | 10.61 | 6,757,662 | +0.02(+0.19%) |
Sep 14, 2021 | 10.72 | 10.72 | 10.58 | 10.59 | 7,846,888 | -0.10(-0.93%) |
Sep 13, 2021 | 10.67 | 10.73 | 10.60 | 10.69 | 7,908,006 | +0.05(+0.44%) |
Sep 10, 2021 | 10.70 | 10.70 | 10.59 | 10.64 | 7,873,988 | -0.01(-0.06%) |
Sep 09, 2021 | 10.55 | 10.70 | 10.51 | 10.65 | 7,731,835 | +0.10(+0.95%) |
Sep 08, 2021 | 10.65 | 10.72 | 10.54 | 10.55 | 10,727,553 | -0.07(-0.69%) |
Sep 07, 2021 | 10.78 | 10.81 | 10.60 | 10.62 | 10,009,996 | -0.13(-1.24%) |
Sep 03, 2021 | 10.81 | 10.82 | 10.71 | 10.76 | 5,936,480 | -0.03(-0.25%) |
Sep 02, 2021 | 10.85 | 10.88 | 10.78 | 10.78 | 6,725,313 | -0.07(-0.61%) |
Sep 01, 2021 | 10.87 | 10.90 | 10.79 | 10.85 | 7,069,537 | +0.01(+0.06%) |
Aug 31, 2021 | 10.79 | 10.91 | 10.79 | 10.84 | 9,111,173 | +0.05(+0.49%) |
Aug 30, 2021 | 10.93 | 10.96 | 10.77 | 10.79 | 7,940,397 | -0.12(-1.10%) |
Aug 27, 2021 | 10.74 | 10.95 | 10.74 | 10.91 | 7,097,963 | +0.16(+1.47%) |
Aug 26, 2021 | 10.84 | 10.89 | 10.73 | 10.75 | 8,582,427 | -0.10(-0.91%) |
Aug 25, 2021 | 10.86 | 10.91 | 10.78 | 10.85 | 6,619,241 | +0.01(+0.12%) |
Aug 24, 2021 | 10.77 | 10.86 | 10.76 | 10.84 | 5,732,589 | +0.09(+0.86%) |
Aug 23, 2021 | 10.64 | 10.77 | 10.64 | 10.74 | 6,539,047 | +0.13(+1.18%) |
Aug 20, 2021 | 10.49 | 10.62 | 10.42 | 10.62 | 7,362,375 | +0.13(+1.20%) |
Aug 19, 2021 | 10.65 | 10.66 | 10.47 | 10.49 | 11,937,542 | -0.20(-1.91%) |
Aug 18, 2021 | 10.74 | 10.82 | 10.69 | 10.70 | 7,062,513 | -0.05(-0.49%) |
Aug 17, 2021 | 10.71 | 10.78 | 10.67 | 10.75 | 5,432,561 | +0.01(+0.12%) |
Aug 16, 2021 | 10.78 | 10.79 | 10.64 | 10.74 | 7,696,034 | -0.05(-0.43%) |
Aug 13, 2021 | 10.78 | 10.84 | 10.74 | 10.78 | 5,289,987 | -0.01(-0.06%) |
Aug 12, 2021 | 10.76 | 10.81 | 10.71 | 10.79 | 7,177,670 | +0.05(+0.49%) |
Aug 11, 2021 | 10.68 | 10.75 | 10.58 | 10.74 | 7,208,680 | +0.10(+0.93%) |
Aug 10, 2021 | 10.64 | 10.68 | 10.55 | 10.64 | 6,414,377 | +0.06(+0.56%) |
Aug 09, 2021 | 10.58 | 10.62 | 10.47 | 10.58 | 7,498,222 | +0.02(+0.16%) |
Aug 06, 2021 | 10.56 | 10.61 | 10.51 | 10.56 | 6,353,182 | +0.08(+0.72%) |
Aug 05, 2021 | 10.41 | 10.54 | 10.39 | 10.49 | 6,378,262 | +0.10(+0.95%) |
Aug 04, 2021 | 10.41 | 10.47 | 10.32 | 10.39 | 8,674,891 | -0.05(-0.51%) |
Aug 03, 2021 | 10.52 | 10.52 | 10.33 | 10.44 | 8,068,920 | -0.05(-0.50%) |
Aug 02, 2021 | 10.51 | 10.62 | 10.46 | 10.49 | 8,963,336 | +0.02(+0.19%) |
Jul 30, 2021 | 10.60 | 10.70 | 10.45 | 10.47 | 11,706,147 | -0.20(-1.92%) |
Jul 29, 2021 | 10.64 | 10.74 | 10.57 | 10.68 | 9,501,856 | +0.11(+1.06%) |
Jul 28, 2021 | 10.61 | 10.65 | 10.42 | 10.56 | 11,122,213 | -0.03(-0.31%) |
Jul 27, 2021 | 10.55 | 10.60 | 10.23 | 10.60 | 19,717,406 | +0.00(+0.00%) |
Jul 26, 2021 | 10.57 | 10.70 | 10.57 | 10.60 | 11,295,686 | +0.04(+0.37%) |
Jul 23, 2021 | 10.70 | 10.71 | 10.52 | 10.56 | 8,551,180 | -0.05(-0.49%) |
Jul 22, 2021 | 10.75 | 10.76 | 10.59 | 10.61 | 10,431,693 | -0.15(-1.40%) |
Jul 21, 2021 | 10.71 | 10.84 | 10.70 | 10.76 | 10,675,624 | +0.12(+1.11%) |
Jul 20, 2021 | 10.41 | 10.68 | 10.35 | 10.64 | 12,584,798 | +0.27(+2.59%) |
Jul 19, 2021 | 10.43 | 10.49 | 10.23 | 10.37 | 16,617,149 | -0.19(-1.80%) |
Jul 16, 2021 | 10.64 | 10.69 | 10.53 | 10.56 | 7,988,634 | -0.02(-0.19%) |
Jul 15, 2021 | 10.53 | 10.69 | 10.45 | 10.58 | 13,072,330 | +0.03(+0.25%) |
Jul 14, 2021 | 10.77 | 10.89 | 10.53 | 10.56 | 14,733,010 | -0.16(-1.47%) |
Jul 13, 2021 | 11.04 | 11.04 | 10.70 | 10.72 | 16,441,485 | -0.33(-3.02%) |
Jul 12, 2021 | 11.05 | 11.12 | 10.97 | 11.05 | 7,648,140 | -0.01(-0.12%) |
Jul 09, 2021 | 10.94 | 11.08 | 10.93 | 11.06 | 9,433,537 | +0.24(+2.18%) |
Jul 08, 2021 | 10.80 | 10.94 | 10.66 | 10.83 | 13,241,200 | -0.09(-0.78%) |
Jul 07, 2021 | 11.04 | 11.05 | 10.90 | 10.91 | 10,843,220 | -0.13(-1.19%) |
Jul 06, 2021 | 11.13 | 11.14 | 11.00 | 11.04 | 11,636,241 | -0.05(-0.47%) |
Jul 02, 2021 | 11.17 | 11.21 | 11.08 | 11.10 | 6,940,453 | -0.05(-0.41%) |
Jul 01, 2021 | 11.09 | 11.21 | 11.01 | 11.14 | 8,843,404 | +0.08(+0.71%) |
Jun 30, 2021 | 11.02 | 11.10 | 10.98 | 11.06 | 8,759,975 | +0.06(+0.54%) |
Jun 29, 2021 | 11.25 | 11.25 | 10.93 | 11.00 | 13,843,172 | -0.18(-1.64%) |
Jun 28, 2021 | 11.27 | 11.27 | 11.12 | 11.19 | 10,725,433 | -0.01(-0.12%) |
Jun 25, 2021 | 11.18 | 11.25 | 11.17 | 11.20 | 9,061,783 | +0.05(+0.41%) |
Jun 24, 2021 | 11.14 | 11.19 | 11.09 | 11.15 | 6,192,250 | +0.05(+0.47%) |
Jun 23, 2021 | 11.10 | 11.15 | 11.04 | 11.10 | 9,224,749 | +0.05(+0.41%) |
Jun 22, 2021 | 11.17 | 11.17 | 11.03 | 11.06 | 10,649,954 | -0.05(-0.41%) |
Jun 21, 2021 | 10.94 | 11.11 | 10.88 | 11.10 | 11,620,223 | +0.24(+2.22%) |
Jun 18, 2021 | 10.98 | 11.01 | 10.80 | 10.86 | 25,770,452 | -0.19(-1.71%) |
Jun 17, 2021 | 11.34 | 11.40 | 10.92 | 11.05 | 22,468,964 | -0.31(-2.69%) |
Jun 16, 2021 | 11.31 | 11.38 | 11.27 | 11.36 | 13,645,038 | +0.06(+0.52%) |
Jun 15, 2021 | 11.50 | 11.51 | 11.25 | 11.30 | 18,712,224 | -0.17(-1.47%) |
Jun 14, 2021 | 11.53 | 11.63 | 11.41 | 11.47 | 20,511,696 | -0.05(-0.45%) |
Jun 11, 2021 | 11.80 | 11.82 | 11.46 | 11.52 | 39,887,860 | -0.59(-4.89%) |
Jun 10, 2021 | 12.21 | 12.23 | 12.10 | 12.11 | 12,565,134 | -0.03(-0.21%) |
Jun 09, 2021 | 12.17 | 12.25 | 12.12 | 12.14 | 14,431,654 | -0.03(-0.21%) |
Jun 08, 2021 | 12.12 | 12.16 | 12.08 | 12.16 | 10,113,287 | +0.01(+0.11%) |
Jun 07, 2021 | 12.13 | 12.18 | 12.07 | 12.15 | 8,293,893 | +0.02(+0.16%) |
Jun 04, 2021 | 12.12 | 12.16 | 12.05 | 12.13 | 9,001,386 | +0.03(+0.27%) |
Jun 03, 2021 | 12.14 | 12.15 | 12.07 | 12.10 | 7,808,288 | -0.04(-0.32%) |
Jun 02, 2021 | 12.12 | 12.19 | 12.09 | 12.14 | 9,682,446 | +0.02(+0.16%) |
Jun 01, 2021 | 12.07 | 12.13 | 12.02 | 12.12 | 11,836,126 | +0.06(+0.49%) |
May 28, 2021 | 12.04 | 12.07 | 12.01 | 12.06 | 7,420,593 | +0.02(+0.16%) |
May 27, 2021 | 12.05 | 12.06 | 11.97 | 12.04 | 10,093,874 | +0.03(+0.27%) |
May 26, 2021 | 12.01 | 12.05 | 11.94 | 12.01 | 9,849,284 | +0.03(+0.27%) |
May 25, 2021 | 12.04 | 12.06 | 11.95 | 11.97 | 10,069,078 | -0.03(-0.27%) |
May 24, 2021 | 12.01 | 12.04 | 11.93 | 12.01 | 9,360,129 | +0.05(+0.43%) |
May 21, 2021 | 11.94 | 11.97 | 11.90 | 11.95 | 7,490,437 | +0.05(+0.38%) |
May 20, 2021 | 11.91 | 11.94 | 11.85 | 11.91 | 6,769,156 | +0.00(+0.00%) |
May 19, 2021 | 11.81 | 11.94 | 11.74 | 11.91 | 11,093,963 | +0.05(+0.38%) |
May 18, 2021 | 11.78 | 11.95 | 11.76 | 11.86 | 11,665,343 | +0.10(+0.82%) |
May 17, 2021 | 11.79 | 11.79 | 11.69 | 11.77 | 8,596,488 | +0.02(+0.17%) |
May 14, 2021 | 11.61 | 11.76 | 11.61 | 11.75 | 8,758,947 | +0.22(+1.91%) |
May 13, 2021 | 11.37 | 11.59 | 11.33 | 11.53 | 11,411,751 | +0.27(+2.41%) |
May 12, 2021 | 11.66 | 11.71 | 11.22 | 11.26 | 21,275,808 | -0.43(-3.65%) |
May 11, 2021 | 11.75 | 11.79 | 11.63 | 11.68 | 13,198,435 | -0.13(-1.09%) |
May 10, 2021 | 11.85 | 11.92 | 11.80 | 11.81 | 7,236,696 | -0.03(-0.22%) |
May 07, 2021 | 11.73 | 11.84 | 11.68 | 11.84 | 7,506,749 | +0.07(+0.60%) |
May 06, 2021 | 11.75 | 11.77 | 11.62 | 11.77 | 9,396,270 | +0.05(+0.44%) |
May 05, 2021 | 11.57 | 11.74 | 11.48 | 11.72 | 9,371,348 | +0.16(+1.34%) |
May 04, 2021 | 11.67 | 11.68 | 11.49 | 11.56 | 10,536,378 | -0.06(-0.56%) |
May 03, 2021 | 11.64 | 11.70 | 11.60 | 11.63 | 7,218,824 | +0.04(+0.33%) |
Apr 30, 2021 | 11.59 | 11.64 | 11.55 | 11.59 | 8,025,754 | -0.01(-0.11%) |
Apr 29, 2021 | 11.57 | 11.61 | 11.52 | 11.60 | 9,518,991 | +0.07(+0.62%) |
Apr 28, 2021 | 11.48 | 11.55 | 11.46 | 11.53 | 10,911,936 | +0.13(+1.18%) |
Apr 27, 2021 | 11.25 | 11.48 | 11.23 | 11.39 | 13,609,152 | +0.25(+2.25%) |
Apr 26, 2021 | 11.24 | 11.25 | 11.13 | 11.14 | 12,400,031 | -0.07(-0.63%) |
Apr 23, 2021 | 11.16 | 11.26 | 11.10 | 11.21 | 9,706,811 | +0.05(+0.46%) |
Apr 22, 2021 | 11.21 | 11.23 | 11.15 | 11.16 | 6,564,499 | -0.03(-0.29%) |
Apr 21, 2021 | 11.10 | 11.20 | 11.00 | 11.19 | 7,673,071 | +0.08(+0.69%) |
Apr 20, 2021 | 11.16 | 11.17 | 11.05 | 11.12 | 7,164,181 | -0.01(-0.12%) |
Apr 19, 2021 | 11.23 | 11.23 | 11.12 | 11.13 | 8,073,623 | -0.09(-0.80%) |
Apr 16, 2021 | 11.14 | 11.23 | 11.13 | 11.22 | 6,309,185 | +0.10(+0.87%) |
Apr 15, 2021 | 11.18 | 11.18 | 11.05 | 11.12 | 7,601,685 | -0.01(-0.12%) |
Apr 14, 2021 | 11.09 | 11.21 | 11.05 | 11.14 | 10,735,461 | +0.08(+0.76%) |
Apr 13, 2021 | 10.99 | 11.07 | 10.94 | 11.05 | 5,955,656 | +0.03(+0.29%) |
Apr 12, 2021 | 11.01 | 11.05 | 10.97 | 11.02 | 6,705,070 | +0.07(+0.64%) |
Apr 09, 2021 | 11.02 | 11.06 | 10.94 | 10.95 | 5,988,414 | -0.06(-0.58%) |
Apr 08, 2021 | 10.96 | 11.01 | 10.93 | 11.01 | 4,617,729 | +0.03(+0.29%) |
Apr 07, 2021 | 10.93 | 10.99 | 10.88 | 10.98 | 5,584,151 | +0.06(+0.59%) |
Apr 06, 2021 | 10.90 | 10.95 | 10.88 | 10.92 | 6,807,302 | +0.01(+0.06%) |
Apr 05, 2021 | 10.94 | 10.96 | 10.85 | 10.91 | 7,650,843 | -0.01(-0.09%) |
Apr 01, 2021 | 10.77 | 10.93 | 10.74 | 10.92 | 8,494,764 | +0.16(+1.52%) |
Mar 31, 2021 | 10.78 | 10.84 | 10.73 | 10.76 | 9,675,073 | -0.08(-0.77%) |
Mar 30, 2021 | 10.74 | 10.85 | 10.65 | 10.84 | 7,437,535 | +0.16(+1.50%) |
Mar 29, 2021 | 10.79 | 10.89 | 10.67 | 10.68 | 9,975,900 | -0.17(-1.53%) |
Mar 26, 2021 | 10.71 | 10.85 | 10.67 | 10.85 | 8,807,398 | +0.15(+1.37%) |
Mar 25, 2021 | 10.57 | 10.76 | 10.43 | 10.70 | 14,859,683 | +0.15(+1.45%) |
Mar 24, 2021 | 10.60 | 10.74 | 10.55 | 10.55 | 12,498,913 | -0.01(-0.06%) |
Mar 23, 2021 | 10.63 | 10.69 | 10.52 | 10.55 | 8,193,615 | -0.07(-0.66%) |
Mar 22, 2021 | 10.61 | 10.64 | 10.53 | 10.62 | 7,359,246 | +0.05(+0.48%) |
Mar 19, 2021 | 10.54 | 10.70 | 10.48 | 10.57 | 17,661,558 | +0.06(+0.55%) |
Mar 18, 2021 | 10.58 | 10.65 | 10.50 | 10.52 | 10,763,736 | -0.11(-1.08%) |
Mar 17, 2021 | 10.48 | 10.64 | 10.40 | 10.63 | 9,272,614 | +0.13(+1.21%) |
Mar 16, 2021 | 10.50 | 10.53 | 10.43 | 10.50 | 7,544,736 | -0.03(-0.24%) |
Mar 15, 2021 | 10.53 | 10.60 | 10.48 | 10.53 | 12,398,844 | +0.03(+0.30%) |
Mar 12, 2021 | 10.39 | 10.57 | 10.39 | 10.50 | 14,832,250 | +0.10(+0.98%) |
Mar 11, 2021 | 10.43 | 10.46 | 10.35 | 10.39 | 13,713,536 | -0.06(-0.55%) |
Mar 10, 2021 | 10.39 | 10.48 | 10.38 | 10.45 | 8,775,016 | +0.03(+0.31%) |
Mar 09, 2021 | 10.43 | 10.46 | 10.32 | 10.42 | 9,970,160 | +0.01(+0.12%) |
Mar 08, 2021 | 10.21 | 10.44 | 10.13 | 10.41 | 15,381,734 | +0.27(+2.70%) |
Mar 05, 2021 | 10.19 | 10.23 | 9.808 | 10.13 | 21,802,662 | -0.01(-0.06%) |
Mar 04, 2021 | 10.22 | 10.26 | 10.01 | 10.14 | 22,633,894 | -0.05(-0.50%) |
Mar 03, 2021 | 10.29 | 10.34 | 10.18 | 10.19 | 9,939,831 | -0.10(-0.93%) |
Mar 02, 2021 | 10.19 | 10.31 | 10.17 | 10.29 | 11,830,620 | +0.11(+1.13%) |
Mar 01, 2021 | 10.32 | 10.43 | 10.17 | 10.17 | 12,612,796 | -0.04(-0.44%) |
Feb 26, 2021 | 10.22 | 10.36 | 10.15 | 10.22 | 13,321,486 | +0.03(+0.25%) |
Feb 25, 2021 | 10.52 | 10.58 | 10.17 | 10.19 | 18,528,618 | -0.30(-2.86%) |
Feb 24, 2021 | 10.34 | 10.52 | 10.31 | 10.49 | 12,748,397 | +0.16(+1.53%) |
Feb 23, 2021 | 10.47 | 10.50 | 10.21 | 10.33 | 14,334,379 | -0.11(-1.09%) |
Feb 22, 2021 | 10.36 | 10.58 | 10.34 | 10.45 | 9,761,785 | +0.03(+0.30%) |
Feb 19, 2021 | 10.27 | 10.47 | 10.24 | 10.41 | 11,396,736 | +0.23(+2.24%) |
Feb 18, 2021 | 10.29 | 10.34 | 10.17 | 10.19 | 13,402,134 | -0.13(-1.29%) |
Feb 17, 2021 | 10.39 | 10.41 | 10.25 | 10.32 | 10,996,715 | -0.08(-0.73%) |
Feb 16, 2021 | 10.39 | 10.43 | 10.35 | 10.39 | 11,197,016 | +0.05(+0.49%) |
Feb 12, 2021 | 10.38 | 10.44 | 10.33 | 10.34 | 8,770,927 | -0.01(-0.12%) |
Feb 11, 2021 | 10.38 | 10.46 | 10.27 | 10.36 | 8,077,468 | -0.01(-0.06%) |
Feb 10, 2021 | 10.31 | 10.41 | 10.30 | 10.36 | 7,113,917 | +0.06(+0.55%) |
Feb 09, 2021 | 10.32 | 10.33 | 10.21 | 10.31 | 8,065,897 | +0.01(+0.06%) |
Feb 08, 2021 | 10.34 | 10.38 | 10.26 | 10.30 | 8,015,537 | -0.01(-0.12%) |
Feb 05, 2021 | 10.26 | 10.34 | 10.22 | 10.31 | 7,486,235 | +0.08(+0.80%) |
Feb 04, 2021 | 10.17 | 10.26 | 10.17 | 10.23 | 7,322,745 | +0.04(+0.43%) |
Feb 03, 2021 | 10.19 | 10.31 | 10.15 | 10.19 | 8,868,460 | +0.01(+0.12%) |
Feb 02, 2021 | 10.11 | 10.20 | 10.07 | 10.17 | 10,896,506 | +0.12(+1.20%) |
Feb 01, 2021 | 9.901 | 10.07 | 9.851 | 10.05 | 13,104,073 | +0.18(+1.86%) |
Jan 29, 2021 | 9.908 | 10.01 | 9.807 | 9.870 | 13,993,937 | -0.14(-1.39%) |
Jan 28, 2021 | 9.958 | 10.04 | 9.807 | 10.01 | 13,364,826 | +0.09(+0.96%) |
Jan 27, 2021 | 10.08 | 10.11 | 9.870 | 9.914 | 17,826,572 | -0.23(-2.29%) |
Jan 26, 2021 | 10.32 | 10.33 | 10.04 | 10.15 | 17,499,390 | -0.06(-0.55%) |
Jan 25, 2021 | 10.17 | 10.28 | 10.12 | 10.20 | 13,760,884 | +0.07(+0.68%) |
Jan 22, 2021 | 10.10 | 10.15 | 10.01 | 10.13 | 8,082,208 | +0.04(+0.37%) |
Jan 21, 2021 | 10.00 | 10.16 | 9.996 | 10.10 | 11,951,262 | +0.11(+1.13%) |
Jan 20, 2021 | 9.920 | 10.03 | 9.902 | 9.983 | 8,358,235 | +0.07(+0.70%) |
Jan 19, 2021 | 9.851 | 9.920 | 9.811 | 9.914 | 7,759,829 | +0.09(+0.89%) |
Jan 15, 2021 | 9.807 | 9.876 | 9.757 | 9.826 | 7,133,290 | +0.02(+0.19%) |
Jan 14, 2021 | 9.801 | 9.851 | 9.745 | 9.807 | 6,133,589 | +0.06(+0.64%) |
Jan 13, 2021 | 9.770 | 9.807 | 9.732 | 9.745 | 5,904,170 | -0.03(-0.26%) |
Jan 12, 2021 | 9.732 | 9.782 | 9.650 | 9.770 | 7,573,557 | +0.11(+1.17%) |
Jan 11, 2021 | 9.676 | 9.814 | 9.638 | 9.657 | 7,625,222 | -0.10(-1.03%) |
Jan 08, 2021 | 9.719 | 9.763 | 9.663 | 9.757 | 6,907,130 | +0.07(+0.71%) |
Jan 07, 2021 | 9.669 | 9.782 | 9.644 | 9.688 | 8,840,476 | +0.04(+0.39%) |
Jan 06, 2021 | 9.663 | 9.732 | 9.625 | 9.650 | 11,399,418 | +0.04(+0.39%) |
Jan 05, 2021 | 9.694 | 9.719 | 9.600 | 9.613 | 9,964,454 | -0.05(-0.52%) |
Jan 04, 2021 | 9.770 | 9.789 | 9.562 | 9.663 | 13,509,958 | -0.13(-1.35%) |
Dec 31, 2020 | 9.795 | 9.795 | 9.795 | 11,487,940 | +0.03(+0.26%) | |
Dec 30, 2020 | 9.707 | 9.820 | 9.632 | 9.770 | 11,487,940 | +0.06(+0.65%) |
Dec 29, 2020 | 9.788 | 9.788 | 9.638 | 9.707 | 10,719,282 | -0.04(-0.38%) |
Dec 28, 2020 | 9.769 | 9.850 | 9.738 | 9.744 | 9,203,876 | +0.04(+0.45%) |
Dec 24, 2020 | 9.813 | 9.819 | 9.647 | 9.701 | 5,211,408 | -0.06(-0.64%) |
Dec 23, 2020 | 9.626 | 9.825 | 9.626 | 9.763 | 11,467,884 | +0.15(+1.56%) |
Dec 22, 2020 | 9.620 | 9.645 | 9.545 | 9.613 | 7,821,320 | +0.00(+0.00%) |
Dec 21, 2020 | 9.557 | 9.620 | 9.451 | 9.613 | 11,092,388 | +0.01(+0.06%) |
Dec 18, 2020 | 9.651 | 9.663 | 9.570 | 9.607 | 14,457,569 | -0.02(-0.26%) |
Dec 17, 2020 | 9.657 | 9.663 | 9.576 | 9.632 | 7,479,451 | +0.02(+0.19%) |
Dec 16, 2020 | 9.651 | 9.651 | 9.576 | 9.613 | 10,336,486 | +0.00(+0.00%) |
Dec 15, 2020 | 9.545 | 9.620 | 9.532 | 9.613 | 9,411,448 | +0.08(+0.85%) |
Dec 14, 2020 | 9.663 | 9.670 | 9.501 | 9.532 | 9,923,082 | -0.01(-0.13%) |
Dec 11, 2020 | 9.595 | 9.626 | 9.520 | 9.545 | 9,715,635 | -0.11(-1.16%) |
Dec 10, 2020 | 9.663 | 9.676 | 9.589 | 9.657 | 7,353,698 | -0.06(-0.64%) |
Dec 09, 2020 | 9.800 | 9.844 | 9.657 | 9.719 | 7,647,695 | +0.01(+0.06%) |
Dec 08, 2020 | 9.632 | 9.782 | 9.620 | 9.713 | 8,766,062 | +0.07(+0.71%) |
Dec 07, 2020 | 9.670 | 9.701 | 9.589 | 9.645 | 7,300,095 | -0.04(-0.39%) |
Dec 04, 2020 | 9.670 | 9.735 | 9.632 | 9.682 | 8,072,073 | +0.08(+0.84%) |
Dec 03, 2020 | 9.570 | 9.701 | 9.545 | 9.601 | 6,950,778 | +0.06(+0.59%) |
Dec 02, 2020 | 9.539 | 9.638 | 9.489 | 9.545 | 8,819,470 | -0.01(-0.13%) |
Dec 01, 2020 | 9.651 | 9.757 | 9.526 | 9.557 | 10,181,705 | +0.04(+0.39%) |
Nov 30, 2020 | 9.719 | 9.719 | 9.464 | 9.520 | 16,794,550 | -0.18(-1.86%) |
Nov 27, 2020 | 9.719 | 9.744 | 9.626 | 9.701 | 8,430,960 | +0.02(+0.26%) |
Nov 25, 2020 | 9.768 | 9.768 | 9.564 | 9.676 | 11,691,044 | -0.03(-0.32%) |
Nov 24, 2020 | 9.725 | 9.793 | 9.620 | 9.707 | 16,571,807 | +0.15(+1.62%) |
Nov 23, 2020 | 9.509 | 9.583 | 9.435 | 9.552 | 13,320,039 | +0.15(+1.58%) |
Nov 20, 2020 | 9.336 | 9.459 | 9.317 | 9.404 | 7,123,545 | +0.07(+0.80%) |
Nov 19, 2020 | 9.453 | 9.453 | 9.243 | 9.330 | 8,769,138 | -0.10(-1.05%) |
Nov 18, 2020 | 9.428 | 9.657 | 9.410 | 9.428 | 12,299,495 | +0.02(+0.20%) |
Nov 17, 2020 | 9.280 | 9.428 | 9.262 | 9.410 | 8,751,958 | +0.10(+1.06%) |
Nov 16, 2020 | 9.311 | 9.342 | 9.249 | 9.311 | 11,583,760 | +0.12(+1.28%) |
Nov 13, 2020 | 9.150 | 9.212 | 9.064 | 9.194 | 9,920,105 | +0.21(+2.34%) |
Nov 12, 2020 | 8.965 | 9.070 | 8.928 | 8.983 | 9,603,597 | +0.01(+0.07%) |
Nov 11, 2020 | 9.194 | 9.212 | 8.909 | 8.977 | 13,150,646 | -0.21(-2.29%) |
Nov 10, 2020 | 8.847 | 9.212 | 8.755 | 9.187 | 29,044,588 | +0.44(+5.02%) |
Nov 09, 2020 | 8.903 | 8.977 | 8.742 | 8.748 | 21,612,478 | +0.02(+0.28%) |
Nov 06, 2020 | 8.798 | 8.823 | 8.677 | 8.724 | 10,336,435 | -0.08(-0.91%) |
Nov 05, 2020 | 8.761 | 8.829 | 8.711 | 8.804 | 8,229,318 | +0.11(+1.28%) |
Nov 04, 2020 | 8.674 | 8.835 | 8.606 | 8.693 | 20,894,456 | +0.07(+0.86%) |
Nov 03, 2020 | 8.693 | 8.748 | 8.612 | 8.619 | 10,617,436 | -0.03(-0.36%) |
Nov 02, 2020 | 8.656 | 8.755 | 8.625 | 8.649 | 14,549,074 | +0.01(+0.14%) |
Oct 30, 2020 | 8.662 | 8.714 | 8.575 | 8.637 | 12,593,092 | -0.08(-0.92%) |
Oct 29, 2020 | 8.625 | 8.773 | 8.483 | 8.717 | 13,354,883 | +0.12(+1.37%) |
Oct 28, 2020 | 8.667 | 8.747 | 8.582 | 8.600 | 13,637,609 | -0.13(-1.54%) |
Oct 27, 2020 | 8.723 | 8.851 | 8.618 | 8.735 | 12,018,455 | +0.10(+1.14%) |
Oct 26, 2020 | 8.643 | 8.674 | 8.526 | 8.637 | 9,992,392 | -0.06(-0.70%) |
Oct 23, 2020 | 8.625 | 8.759 | 8.601 | 8.698 | 7,044,209 | +0.13(+1.50%) |
Oct 22, 2020 | 8.520 | 8.582 | 8.502 | 8.569 | 9,023,859 | +0.07(+0.79%) |
Oct 21, 2020 | 8.600 | 8.612 | 8.502 | 8.502 | 13,206,422 | -0.10(-1.14%) |
Oct 20, 2020 | 8.692 | 8.698 | 8.600 | 8.600 | 7,287,969 | +0.00(+0.00%) |
Oct 19, 2020 | 8.704 | 8.723 | 8.588 | 8.600 | 9,752,386 | -0.05(-0.57%) |
Oct 16, 2020 | 8.661 | 8.716 | 8.625 | 8.649 | 6,475,341 | -0.04(-0.49%) |
Oct 15, 2020 | 8.643 | 8.704 | 8.600 | 8.692 | 5,830,536 | +0.04(+0.42%) |
Oct 14, 2020 | 8.625 | 8.753 | 8.606 | 8.655 | 7,554,858 | +0.06(+0.64%) |
Oct 13, 2020 | 8.667 | 8.680 | 8.563 | 8.600 | 6,858,514 | -0.09(-0.99%) |
Oct 12, 2020 | 8.643 | 8.704 | 8.588 | 8.686 | 8,851,757 | +0.06(+0.71%) |
Oct 09, 2020 | 8.747 | 8.784 | 8.606 | 8.625 | 6,369,300 | -0.09(-1.05%) |
Oct 08, 2020 | 8.625 | 8.759 | 8.606 | 8.716 | 18,612,818 | +0.14(+1.64%) |
Oct 07, 2020 | 8.618 | 8.625 | 8.490 | 8.575 | 9,964,161 | +0.03(+0.36%) |
Oct 06, 2020 | 8.594 | 8.686 | 8.526 | 8.545 | 10,246,050 | -0.03(-0.36%) |
Oct 05, 2020 | 8.588 | 8.643 | 8.551 | 8.575 | 7,647,260 | +0.03(+0.36%) |
Oct 02, 2020 | 8.404 | 8.588 | 8.385 | 8.545 | 11,248,646 | +0.02(+0.29%) |