Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.70 | 10.74 | 10.55 | 10.56 | 11,398,018 | -0.13(-1.19%) |
Sep 29, 2021 | 10.76 | 10.77 | 10.67 | 10.68 | 7,150,013 | -0.03(-0.31%) |
Sep 28, 2021 | 10.84 | 10.79 | 10.70 | 10.72 | 9,875,341 | -0.07(-0.68%) |
Sep 27, 2021 | 10.80 | 10.86 | 10.76 | 10.79 | 7,113,758 | +0.05(+0.49%) |
Sep 24, 2021 | 10.77 | 10.80 | 10.73 | 10.74 | 6,494,098 | -0.04(-0.37%) |
Sep 23, 2021 | 10.80 | 10.83 | 10.77 | 10.78 | 7,032,511 | +0.01(+0.06%) |
Sep 22, 2021 | 10.68 | 10.80 | 10.66 | 10.77 | 8,266,274 | +0.13(+1.19%) |
Sep 21, 2021 | 10.59 | 10.71 | 10.59 | 10.64 | 11,631,706 | +0.08(+0.76%) |
Sep 20, 2021 | 10.52 | 10.60 | 10.46 | 10.56 | 11,777,801 | -0.05(-0.50%) |
Sep 17, 2021 | 10.60 | 10.66 | 10.57 | 10.62 | 13,002,839 | +0.01(+0.13%) |
Sep 16, 2021 | 10.64 | 10.69 | 10.60 | 10.60 | 7,153,871 | +0.00(+0.00%) |
Sep 15, 2021 | 10.60 | 10.66 | 10.58 | 10.60 | 6,761,366 | +0.02(+0.19%) |
Sep 14, 2021 | 10.72 | 10.72 | 10.58 | 10.58 | 7,851,189 | -0.10(-0.93%) |
Sep 13, 2021 | 10.66 | 10.72 | 10.59 | 10.68 | 7,912,340 | +0.05(+0.44%) |
Sep 10, 2021 | 10.69 | 10.70 | 10.58 | 10.64 | 7,878,304 | -0.01(-0.06%) |
Sep 09, 2021 | 10.54 | 10.69 | 10.50 | 10.64 | 7,736,073 | +0.10(+0.95%) |
Sep 08, 2021 | 10.64 | 10.72 | 10.53 | 10.54 | 10,733,433 | -0.07(-0.69%) |
Sep 07, 2021 | 10.78 | 10.81 | 10.60 | 10.62 | 10,015,483 | -0.13(-1.24%) |
Sep 03, 2021 | 10.81 | 10.82 | 10.70 | 10.75 | 5,939,733 | -0.03(-0.25%) |
Sep 02, 2021 | 10.85 | 10.88 | 10.77 | 10.78 | 6,728,999 | -0.07(-0.61%) |
Sep 01, 2021 | 10.86 | 10.90 | 10.79 | 10.84 | 7,073,411 | +0.01(+0.06%) |
Aug 31, 2021 | 10.79 | 10.90 | 10.79 | 10.84 | 9,116,167 | +0.05(+0.49%) |
Aug 30, 2021 | 10.93 | 10.96 | 10.76 | 10.78 | 7,944,749 | -0.12(-1.10%) |
Aug 27, 2021 | 10.74 | 10.94 | 10.74 | 10.90 | 7,101,851 | +0.16(+1.47%) |
Aug 26, 2021 | 10.83 | 10.89 | 10.72 | 10.74 | 8,587,129 | -0.10(-0.91%) |
Aug 25, 2021 | 10.85 | 10.90 | 10.77 | 10.84 | 6,622,867 | +0.01(+0.12%) |
Aug 24, 2021 | 10.76 | 10.86 | 10.75 | 10.83 | 5,735,729 | +0.09(+0.86%) |
Aug 23, 2021 | 10.64 | 10.76 | 10.63 | 10.74 | 6,542,629 | +0.13(+1.18%) |
Aug 20, 2021 | 10.49 | 10.62 | 10.41 | 10.61 | 7,366,408 | +0.13(+1.19%) |
Aug 19, 2021 | 10.64 | 10.65 | 10.46 | 10.49 | 11,944,082 | -0.20(-1.91%) |
Aug 18, 2021 | 10.74 | 10.81 | 10.69 | 10.69 | 7,066,382 | -0.05(-0.49%) |
Aug 17, 2021 | 10.70 | 10.77 | 10.66 | 10.74 | 5,435,538 | +0.01(+0.12%) |
Aug 16, 2021 | 10.78 | 10.78 | 10.63 | 10.73 | 7,700,250 | -0.05(-0.43%) |
Aug 13, 2021 | 10.77 | 10.83 | 10.74 | 10.78 | 5,292,885 | -0.01(-0.06%) |
Aug 12, 2021 | 10.75 | 10.80 | 10.70 | 10.78 | 7,181,603 | +0.05(+0.49%) |
Aug 11, 2021 | 10.67 | 10.75 | 10.58 | 10.73 | 7,212,629 | +0.10(+0.93%) |
Aug 10, 2021 | 10.63 | 10.67 | 10.55 | 10.63 | 6,417,891 | +0.06(+0.56%) |
Aug 09, 2021 | 10.58 | 10.61 | 10.47 | 10.57 | 7,502,330 | +0.02(+0.16%) |
Aug 06, 2021 | 10.55 | 10.61 | 10.51 | 10.56 | 6,356,662 | +0.08(+0.72%) |
Aug 05, 2021 | 10.41 | 10.54 | 10.38 | 10.48 | 6,381,756 | +0.10(+0.95%) |
Aug 04, 2021 | 10.41 | 10.47 | 10.31 | 10.38 | 8,679,644 | -0.05(-0.51%) |
Aug 03, 2021 | 10.51 | 10.51 | 10.33 | 10.43 | 8,073,341 | -0.05(-0.50%) |
Aug 02, 2021 | 10.51 | 10.62 | 10.45 | 10.49 | 8,968,247 | +0.02(+0.19%) |
Jul 30, 2021 | 10.60 | 10.70 | 10.45 | 10.47 | 11,712,560 | -0.20(-1.92%) |
Jul 29, 2021 | 10.63 | 10.73 | 10.56 | 10.67 | 9,507,062 | +0.11(+1.06%) |
Jul 28, 2021 | 10.60 | 10.65 | 10.41 | 10.56 | 11,128,308 | -0.03(-0.31%) |
Jul 27, 2021 | 10.55 | 10.60 | 10.22 | 10.59 | 19,728,212 | +0.00(+0.00%) |
Jul 26, 2021 | 10.57 | 10.69 | 10.56 | 10.59 | 11,301,876 | +0.04(+0.37%) |
Jul 23, 2021 | 10.69 | 10.71 | 10.52 | 10.55 | 8,555,866 | -0.05(-0.49%) |
Jul 22, 2021 | 10.74 | 10.76 | 10.59 | 10.60 | 10,437,409 | -0.15(-1.40%) |
Jul 21, 2021 | 10.70 | 10.83 | 10.70 | 10.76 | 10,681,474 | +0.12(+1.11%) |
Jul 20, 2021 | 10.41 | 10.67 | 10.34 | 10.64 | 12,591,693 | +0.27(+2.59%) |
Jul 19, 2021 | 10.43 | 10.48 | 10.23 | 10.37 | 16,626,255 | -0.19(-1.80%) |
Jul 16, 2021 | 10.64 | 10.68 | 10.53 | 10.56 | 7,993,011 | -0.02(-0.19%) |
Jul 15, 2021 | 10.53 | 10.68 | 10.44 | 10.58 | 13,079,493 | +0.03(+0.25%) |
Jul 14, 2021 | 10.77 | 10.88 | 10.52 | 10.55 | 14,741,083 | -0.16(-1.47%) |
Jul 13, 2021 | 11.04 | 11.04 | 10.70 | 10.71 | 16,450,495 | -0.33(-3.02%) |
Jul 12, 2021 | 11.04 | 11.12 | 10.96 | 11.04 | 7,652,330 | -0.01(-0.12%) |
Jul 09, 2021 | 10.93 | 11.07 | 10.92 | 11.06 | 9,438,706 | +0.24(+2.18%) |
Jul 08, 2021 | 10.79 | 10.93 | 10.65 | 10.82 | 13,248,456 | -0.09(-0.78%) |
Jul 07, 2021 | 11.03 | 11.04 | 10.89 | 10.91 | 10,849,162 | -0.13(-1.19%) |
Jul 06, 2021 | 11.13 | 11.14 | 10.99 | 11.04 | 11,642,618 | -0.05(-0.47%) |
Jul 02, 2021 | 11.17 | 11.20 | 11.08 | 11.09 | 6,944,256 | -0.05(-0.41%) |
Jul 01, 2021 | 11.08 | 11.20 | 11.00 | 11.14 | 8,848,250 | +0.08(+0.71%) |
Jun 30, 2021 | 11.02 | 11.09 | 10.97 | 11.06 | 8,764,775 | +0.06(+0.54%) |
Jun 29, 2021 | 11.24 | 11.24 | 10.93 | 11.00 | 13,850,757 | -0.18(-1.64%) |
Jun 28, 2021 | 11.27 | 11.27 | 11.12 | 11.18 | 10,731,310 | -0.01(-0.12%) |
Jun 25, 2021 | 11.17 | 11.25 | 11.16 | 11.19 | 9,066,749 | +0.05(+0.41%) |
Jun 24, 2021 | 11.14 | 11.19 | 11.08 | 11.15 | 6,195,643 | +0.05(+0.47%) |
Jun 23, 2021 | 11.09 | 11.14 | 11.03 | 11.10 | 9,229,803 | +0.05(+0.41%) |
Jun 22, 2021 | 11.17 | 11.17 | 11.02 | 11.05 | 10,655,790 | -0.05(-0.41%) |
Jun 21, 2021 | 10.93 | 11.11 | 10.88 | 11.10 | 11,626,590 | +0.24(+2.22%) |
Jun 18, 2021 | 10.97 | 11.01 | 10.79 | 10.86 | 25,784,572 | -0.19(-1.71%) |
Jun 17, 2021 | 11.34 | 11.39 | 10.91 | 11.04 | 22,481,276 | -0.31(-2.69%) |
Jun 16, 2021 | 11.30 | 11.38 | 11.26 | 11.35 | 13,652,515 | +0.06(+0.52%) |
Jun 15, 2021 | 11.49 | 11.50 | 11.24 | 11.29 | 18,722,478 | -0.17(-1.47%) |
Jun 14, 2021 | 11.53 | 11.62 | 11.40 | 11.46 | 20,522,936 | -0.05(-0.45%) |
Jun 11, 2021 | 11.80 | 11.82 | 11.45 | 11.51 | 39,909,716 | -0.59(-4.89%) |
Jun 10, 2021 | 12.20 | 12.22 | 12.10 | 12.10 | 12,572,019 | -0.03(-0.21%) |
Jun 09, 2021 | 12.16 | 12.25 | 12.12 | 12.13 | 14,439,562 | -0.03(-0.21%) |
Jun 08, 2021 | 12.12 | 12.16 | 12.07 | 12.16 | 10,118,828 | +0.01(+0.11%) |
Jun 07, 2021 | 12.12 | 12.17 | 12.06 | 12.14 | 8,298,437 | +0.02(+0.16%) |
Jun 04, 2021 | 12.11 | 12.16 | 12.05 | 12.12 | 9,006,318 | +0.03(+0.27%) |
Jun 03, 2021 | 12.13 | 12.14 | 12.06 | 12.09 | 7,812,567 | -0.04(-0.32%) |
Jun 02, 2021 | 12.11 | 12.18 | 12.08 | 12.13 | 9,687,752 | +0.02(+0.16%) |
Jun 01, 2021 | 12.06 | 12.12 | 12.01 | 12.11 | 11,842,611 | +0.06(+0.49%) |
May 28, 2021 | 12.03 | 12.06 | 12.00 | 12.05 | 7,424,659 | +0.02(+0.16%) |
May 27, 2021 | 12.05 | 12.05 | 11.96 | 12.03 | 10,099,405 | +0.03(+0.27%) |
May 26, 2021 | 12.01 | 12.05 | 11.94 | 12.00 | 9,854,684 | +0.03(+0.27%) |
May 25, 2021 | 12.03 | 12.06 | 11.95 | 11.97 | 10,074,597 | -0.03(-0.27%) |
May 24, 2021 | 12.00 | 12.03 | 11.92 | 12.00 | 9,365,260 | +0.05(+0.43%) |
May 21, 2021 | 11.93 | 11.96 | 11.90 | 11.95 | 7,494,543 | +0.05(+0.38%) |
May 20, 2021 | 11.90 | 11.94 | 11.84 | 11.90 | 6,772,866 | +0.00(+0.00%) |
May 19, 2021 | 11.80 | 11.94 | 11.73 | 11.90 | 11,100,044 | +0.05(+0.38%) |
May 18, 2021 | 11.77 | 11.94 | 11.76 | 11.86 | 11,671,738 | +0.10(+0.82%) |
May 17, 2021 | 11.78 | 11.78 | 11.68 | 11.76 | 8,601,200 | +0.02(+0.17%) |
May 14, 2021 | 11.61 | 11.75 | 11.61 | 11.74 | 8,763,748 | +0.22(+1.91%) |
May 13, 2021 | 11.36 | 11.59 | 11.32 | 11.52 | 11,418,007 | +0.27(+2.41%) |
May 12, 2021 | 11.66 | 11.71 | 11.21 | 11.25 | 21,287,470 | -0.43(-3.65%) |
May 11, 2021 | 11.75 | 11.79 | 11.62 | 11.68 | 13,205,670 | -0.13(-1.09%) |
May 10, 2021 | 11.84 | 11.92 | 11.79 | 11.81 | 7,240,663 | -0.03(-0.22%) |
May 07, 2021 | 11.72 | 11.84 | 11.68 | 11.83 | 7,510,864 | +0.07(+0.60%) |
May 06, 2021 | 11.74 | 11.76 | 11.61 | 11.76 | 9,401,421 | +0.05(+0.44%) |
May 05, 2021 | 11.56 | 11.74 | 11.47 | 11.71 | 9,376,485 | +0.16(+1.34%) |
May 04, 2021 | 11.66 | 11.68 | 11.48 | 11.55 | 10,542,154 | -0.06(-0.56%) |
May 03, 2021 | 11.64 | 11.69 | 11.59 | 11.62 | 7,222,782 | +0.04(+0.34%) |
Apr 30, 2021 | 11.58 | 11.64 | 11.55 | 11.58 | 8,030,154 | -0.01(-0.11%) |
Apr 29, 2021 | 11.56 | 11.61 | 11.52 | 11.59 | 9,524,209 | +0.07(+0.62%) |
Apr 28, 2021 | 11.47 | 11.55 | 11.45 | 11.52 | 10,917,913 | +0.13(+1.18%) |
Apr 27, 2021 | 11.24 | 11.47 | 11.23 | 11.39 | 13,616,607 | +0.25(+2.25%) |
Apr 26, 2021 | 11.23 | 11.25 | 11.12 | 11.14 | 12,406,824 | -0.07(-0.63%) |
Apr 23, 2021 | 11.15 | 11.25 | 11.10 | 11.21 | 9,712,128 | +0.05(+0.46%) |
Apr 22, 2021 | 11.20 | 11.23 | 11.14 | 11.16 | 6,568,095 | -0.03(-0.29%) |
Apr 21, 2021 | 11.09 | 11.19 | 10.99 | 11.19 | 7,677,274 | +0.08(+0.69%) |
Apr 20, 2021 | 11.15 | 11.16 | 11.05 | 11.11 | 7,168,106 | -0.01(-0.12%) |
Apr 19, 2021 | 11.23 | 11.23 | 11.11 | 11.12 | 8,078,046 | -0.09(-0.80%) |
Apr 16, 2021 | 11.14 | 11.22 | 11.12 | 11.21 | 6,312,641 | +0.10(+0.87%) |
Apr 15, 2021 | 11.17 | 11.18 | 11.04 | 11.12 | 7,605,849 | -0.01(-0.11%) |
Apr 14, 2021 | 11.08 | 11.21 | 11.04 | 11.13 | 10,741,342 | +0.08(+0.75%) |
Apr 13, 2021 | 10.98 | 11.07 | 10.94 | 11.05 | 5,958,918 | +0.03(+0.29%) |
Apr 12, 2021 | 11.00 | 11.05 | 10.96 | 11.02 | 6,708,743 | +0.07(+0.65%) |
Apr 09, 2021 | 11.02 | 11.06 | 10.94 | 10.94 | 5,991,694 | -0.06(-0.58%) |
Apr 08, 2021 | 10.96 | 11.01 | 10.93 | 11.01 | 4,620,259 | +0.03(+0.29%) |
Apr 07, 2021 | 10.92 | 10.98 | 10.87 | 10.98 | 5,587,210 | +0.06(+0.59%) |
Apr 06, 2021 | 10.89 | 10.94 | 10.87 | 10.91 | 6,811,031 | +0.01(+0.06%) |
Apr 05, 2021 | 10.94 | 10.95 | 10.84 | 10.91 | 7,655,034 | -0.01(-0.09%) |
Apr 01, 2021 | 10.77 | 10.93 | 10.73 | 10.92 | 8,499,417 | +0.16(+1.52%) |
Mar 31, 2021 | 10.78 | 10.84 | 10.72 | 10.75 | 9,680,373 | -0.08(-0.77%) |
Mar 30, 2021 | 10.73 | 10.84 | 10.64 | 10.84 | 7,441,609 | +0.16(+1.50%) |
Mar 29, 2021 | 10.78 | 10.89 | 10.67 | 10.68 | 9,981,365 | -0.17(-1.53%) |
Mar 26, 2021 | 10.71 | 10.85 | 10.66 | 10.84 | 8,812,223 | +0.15(+1.37%) |
Mar 25, 2021 | 10.57 | 10.75 | 10.43 | 10.69 | 14,867,823 | +0.15(+1.45%) |
Mar 24, 2021 | 10.59 | 10.73 | 10.54 | 10.54 | 12,505,760 | -0.01(-0.06%) |
Mar 23, 2021 | 10.62 | 10.68 | 10.51 | 10.55 | 8,198,104 | -0.07(-0.66%) |
Mar 22, 2021 | 10.61 | 10.63 | 10.52 | 10.62 | 7,363,278 | +0.05(+0.48%) |
Mar 19, 2021 | 10.54 | 10.69 | 10.47 | 10.57 | 17,671,232 | +0.06(+0.55%) |
Mar 18, 2021 | 10.57 | 10.64 | 10.49 | 10.51 | 10,769,633 | -0.11(-1.08%) |
Mar 17, 2021 | 10.48 | 10.63 | 10.39 | 10.62 | 9,277,694 | +0.13(+1.21%) |
Mar 16, 2021 | 10.50 | 10.53 | 10.42 | 10.50 | 7,548,869 | -0.03(-0.24%) |
Mar 15, 2021 | 10.53 | 10.59 | 10.47 | 10.52 | 12,405,636 | +0.03(+0.30%) |
Mar 12, 2021 | 10.39 | 10.56 | 10.39 | 10.49 | 14,840,375 | +0.10(+0.98%) |
Mar 11, 2021 | 10.43 | 10.46 | 10.34 | 10.39 | 13,721,049 | -0.06(-0.55%) |
Mar 10, 2021 | 10.39 | 10.48 | 10.38 | 10.45 | 8,779,823 | +0.03(+0.31%) |
Mar 09, 2021 | 10.42 | 10.45 | 10.31 | 10.41 | 9,975,622 | +0.01(+0.12%) |
Mar 08, 2021 | 10.20 | 10.43 | 10.13 | 10.40 | 15,390,160 | +0.27(+2.70%) |
Mar 05, 2021 | 10.18 | 10.23 | 9.803 | 10.13 | 21,814,606 | -0.01(-0.06%) |
Mar 04, 2021 | 10.22 | 10.25 | 10.01 | 10.13 | 22,646,292 | -0.05(-0.50%) |
Mar 03, 2021 | 10.28 | 10.34 | 10.18 | 10.18 | 9,945,276 | -0.10(-0.93%) |
Mar 02, 2021 | 10.18 | 10.31 | 10.17 | 10.28 | 11,837,101 | +0.11(+1.13%) |
Mar 01, 2021 | 10.32 | 10.43 | 10.17 | 10.17 | 12,619,705 | -0.04(-0.44%) |
Feb 26, 2021 | 10.22 | 10.36 | 10.14 | 10.21 | 13,328,784 | +0.03(+0.25%) |
Feb 25, 2021 | 10.52 | 10.57 | 10.17 | 10.18 | 18,538,768 | -0.30(-2.86%) |
Feb 24, 2021 | 10.34 | 10.52 | 10.31 | 10.48 | 12,755,382 | +0.16(+1.53%) |
Feb 23, 2021 | 10.47 | 10.50 | 10.20 | 10.33 | 14,342,233 | -0.11(-1.09%) |
Feb 22, 2021 | 10.36 | 10.58 | 10.34 | 10.44 | 9,767,134 | +0.03(+0.30%) |
Feb 19, 2021 | 10.26 | 10.47 | 10.23 | 10.41 | 11,402,981 | +0.23(+2.24%) |
Feb 18, 2021 | 10.29 | 10.34 | 10.17 | 10.18 | 13,409,477 | -0.13(-1.29%) |
Feb 17, 2021 | 10.38 | 10.40 | 10.24 | 10.31 | 11,002,740 | -0.08(-0.73%) |
Feb 16, 2021 | 10.38 | 10.42 | 10.35 | 10.39 | 11,203,152 | +0.05(+0.49%) |
Feb 12, 2021 | 10.38 | 10.44 | 10.33 | 10.34 | 8,775,733 | -0.01(-0.12%) |
Feb 11, 2021 | 10.37 | 10.45 | 10.27 | 10.35 | 8,081,894 | -0.01(-0.06%) |
Feb 10, 2021 | 10.31 | 10.41 | 10.29 | 10.36 | 7,117,815 | +0.06(+0.55%) |
Feb 09, 2021 | 10.31 | 10.32 | 10.20 | 10.30 | 8,070,317 | +0.01(+0.06%) |
Feb 08, 2021 | 10.33 | 10.37 | 10.26 | 10.29 | 8,019,929 | -0.01(-0.12%) |
Feb 05, 2021 | 10.26 | 10.34 | 10.22 | 10.31 | 7,490,337 | +0.08(+0.80%) |
Feb 04, 2021 | 10.16 | 10.25 | 10.16 | 10.22 | 7,326,758 | +0.04(+0.44%) |
Feb 03, 2021 | 10.19 | 10.30 | 10.14 | 10.18 | 8,873,319 | +0.01(+0.12%) |
Feb 02, 2021 | 10.10 | 10.19 | 10.06 | 10.17 | 10,902,477 | +0.12(+1.20%) |
Feb 01, 2021 | 9.896 | 10.07 | 9.845 | 10.05 | 13,111,254 | +0.18(+1.86%) |
Jan 29, 2021 | 9.902 | 10.00 | 9.801 | 9.864 | 14,001,605 | -0.14(-1.39%) |
Jan 28, 2021 | 9.953 | 10.04 | 9.801 | 10.00 | 13,372,149 | +0.09(+0.96%) |
Jan 27, 2021 | 10.07 | 10.10 | 9.865 | 9.909 | 17,836,338 | -0.23(-2.29%) |
Jan 26, 2021 | 10.31 | 10.32 | 10.03 | 10.14 | 17,508,978 | -0.06(-0.55%) |
Jan 25, 2021 | 10.17 | 10.28 | 10.12 | 10.20 | 13,768,423 | +0.07(+0.68%) |
Jan 22, 2021 | 10.10 | 10.14 | 10.01 | 10.13 | 8,086,636 | +0.04(+0.37%) |
Jan 21, 2021 | 9.997 | 10.15 | 9.990 | 10.09 | 11,957,810 | +0.11(+1.13%) |
Jan 20, 2021 | 9.915 | 10.03 | 9.896 | 9.978 | 8,362,815 | +0.07(+0.70%) |
Jan 19, 2021 | 9.846 | 9.915 | 9.805 | 9.909 | 7,764,081 | +0.09(+0.89%) |
Jan 15, 2021 | 9.802 | 9.871 | 9.752 | 9.821 | 7,137,198 | +0.02(+0.19%) |
Jan 14, 2021 | 9.796 | 9.846 | 9.739 | 9.802 | 6,136,950 | +0.06(+0.64%) |
Jan 13, 2021 | 9.764 | 9.802 | 9.727 | 9.739 | 5,907,405 | -0.03(-0.26%) |
Jan 12, 2021 | 9.727 | 9.777 | 9.645 | 9.764 | 7,577,707 | +0.11(+1.17%) |
Jan 11, 2021 | 9.670 | 9.808 | 9.633 | 9.651 | 7,629,400 | -0.10(-1.03%) |
Jan 08, 2021 | 9.714 | 9.758 | 9.658 | 9.752 | 6,910,914 | +0.07(+0.71%) |
Jan 07, 2021 | 9.664 | 9.777 | 9.639 | 9.683 | 8,845,320 | +0.04(+0.39%) |
Jan 06, 2021 | 9.658 | 9.727 | 9.620 | 9.645 | 11,405,663 | +0.04(+0.39%) |
Jan 05, 2021 | 9.689 | 9.714 | 9.595 | 9.607 | 9,969,913 | -0.05(-0.52%) |
Jan 04, 2021 | 9.764 | 9.783 | 9.557 | 9.658 | 13,517,359 | -0.13(-1.35%) |
Dec 31, 2020 | 9.789 | 9.789 | 9.789 | 11,494,234 | +0.03(+0.26%) | |
Dec 30, 2020 | 9.702 | 9.815 | 9.626 | 9.764 | 11,494,234 | +0.06(+0.65%) |
Dec 29, 2020 | 9.783 | 9.783 | 9.633 | 9.702 | 10,725,155 | -0.04(-0.38%) |
Dec 28, 2020 | 9.764 | 9.845 | 9.733 | 9.739 | 9,208,919 | +0.04(+0.45%) |
Dec 24, 2020 | 9.807 | 9.814 | 9.642 | 9.695 | 5,214,263 | -0.06(-0.64%) |
Dec 23, 2020 | 9.621 | 9.820 | 9.621 | 9.758 | 11,474,168 | +0.15(+1.56%) |
Dec 22, 2020 | 9.614 | 9.639 | 9.540 | 9.608 | 7,825,606 | +0.00(+0.00%) |
Dec 21, 2020 | 9.552 | 9.614 | 9.446 | 9.608 | 11,098,466 | +0.01(+0.06%) |
Dec 18, 2020 | 9.646 | 9.658 | 9.565 | 9.602 | 14,465,490 | -0.02(-0.26%) |
Dec 17, 2020 | 9.652 | 9.658 | 9.571 | 9.627 | 7,483,549 | +0.02(+0.19%) |
Dec 16, 2020 | 9.646 | 9.646 | 9.571 | 9.608 | 10,342,149 | +0.00(+0.00%) |
Dec 15, 2020 | 9.540 | 9.614 | 9.527 | 9.608 | 9,416,604 | +0.08(+0.85%) |
Dec 14, 2020 | 9.658 | 9.664 | 9.496 | 9.527 | 9,928,519 | -0.01(-0.13%) |
Dec 11, 2020 | 9.590 | 9.621 | 9.515 | 9.540 | 9,720,958 | -0.11(-1.16%) |
Dec 10, 2020 | 9.658 | 9.670 | 9.583 | 9.652 | 7,357,727 | -0.06(-0.64%) |
Dec 09, 2020 | 9.795 | 9.839 | 9.652 | 9.714 | 7,651,885 | +0.01(+0.06%) |
Dec 08, 2020 | 9.627 | 9.776 | 9.614 | 9.708 | 8,770,865 | +0.07(+0.71%) |
Dec 07, 2020 | 9.664 | 9.695 | 9.583 | 9.639 | 7,304,094 | -0.04(-0.39%) |
Dec 04, 2020 | 9.664 | 9.730 | 9.627 | 9.677 | 8,076,495 | +0.08(+0.84%) |
Dec 03, 2020 | 9.565 | 9.695 | 9.540 | 9.596 | 6,954,587 | +0.06(+0.59%) |
Dec 02, 2020 | 9.533 | 9.633 | 9.484 | 9.540 | 8,824,302 | -0.01(-0.13%) |
Dec 01, 2020 | 9.646 | 9.751 | 9.521 | 9.552 | 10,187,284 | +0.04(+0.39%) |
Nov 30, 2020 | 9.714 | 9.714 | 9.459 | 9.515 | 16,803,752 | -0.18(-1.86%) |
Nov 27, 2020 | 9.714 | 9.739 | 9.621 | 9.695 | 8,435,580 | +0.02(+0.26%) |
Nov 25, 2020 | 9.763 | 9.763 | 9.559 | 9.670 | 11,697,449 | -0.03(-0.32%) |
Nov 24, 2020 | 9.720 | 9.788 | 9.615 | 9.701 | 16,580,887 | +0.15(+1.62%) |
Nov 23, 2020 | 9.504 | 9.578 | 9.429 | 9.547 | 13,327,337 | +0.15(+1.58%) |
Nov 20, 2020 | 9.331 | 9.454 | 9.312 | 9.399 | 7,127,447 | +0.07(+0.80%) |
Nov 19, 2020 | 9.448 | 9.448 | 9.238 | 9.324 | 8,773,943 | -0.10(-1.05%) |
Nov 18, 2020 | 9.423 | 9.652 | 9.405 | 9.423 | 12,306,234 | +0.02(+0.20%) |
Nov 17, 2020 | 9.275 | 9.423 | 9.256 | 9.405 | 8,756,753 | +0.10(+1.06%) |
Nov 16, 2020 | 9.306 | 9.337 | 9.244 | 9.306 | 11,590,107 | +0.12(+1.28%) |
Nov 13, 2020 | 9.145 | 9.207 | 9.059 | 9.188 | 9,925,540 | +0.21(+2.34%) |
Nov 12, 2020 | 8.960 | 9.065 | 8.923 | 8.978 | 9,608,859 | +0.01(+0.07%) |
Nov 11, 2020 | 9.188 | 9.207 | 8.904 | 8.972 | 13,157,851 | -0.21(-2.29%) |
Nov 10, 2020 | 8.842 | 9.207 | 8.750 | 9.182 | 29,060,502 | +0.44(+5.02%) |
Nov 09, 2020 | 8.898 | 8.972 | 8.737 | 8.744 | 21,624,320 | +0.02(+0.28%) |
Nov 06, 2020 | 8.793 | 8.818 | 8.673 | 8.719 | 10,342,098 | -0.08(-0.91%) |
Nov 05, 2020 | 8.756 | 8.824 | 8.707 | 8.799 | 8,233,827 | +0.11(+1.28%) |
Nov 04, 2020 | 8.669 | 8.830 | 8.601 | 8.688 | 20,905,904 | +0.07(+0.86%) |
Nov 03, 2020 | 8.688 | 8.744 | 8.608 | 8.614 | 10,623,253 | -0.03(-0.36%) |
Nov 02, 2020 | 8.651 | 8.750 | 8.620 | 8.645 | 14,557,046 | +0.01(+0.14%) |
Oct 30, 2020 | 8.657 | 8.710 | 8.571 | 8.632 | 12,599,991 | -0.08(-0.92%) |
Oct 29, 2020 | 8.620 | 8.768 | 8.478 | 8.713 | 13,362,200 | +0.12(+1.37%) |
Oct 28, 2020 | 8.663 | 8.742 | 8.577 | 8.595 | 13,645,081 | -0.13(-1.54%) |
Oct 27, 2020 | 8.718 | 8.846 | 8.614 | 8.730 | 12,025,041 | +0.10(+1.14%) |
Oct 26, 2020 | 8.638 | 8.669 | 8.522 | 8.632 | 9,997,867 | -0.06(-0.70%) |
Oct 23, 2020 | 8.620 | 8.755 | 8.596 | 8.693 | 7,048,069 | +0.13(+1.50%) |
Oct 22, 2020 | 8.516 | 8.577 | 8.497 | 8.565 | 9,028,804 | +0.07(+0.79%) |
Oct 21, 2020 | 8.595 | 8.608 | 8.497 | 8.497 | 13,213,659 | -0.10(-1.14%) |
Oct 20, 2020 | 8.687 | 8.693 | 8.595 | 8.595 | 7,291,963 | +0.00(+0.00%) |
Oct 19, 2020 | 8.699 | 8.718 | 8.583 | 8.595 | 9,757,730 | -0.05(-0.57%) |
Oct 16, 2020 | 8.657 | 8.712 | 8.620 | 8.644 | 6,478,889 | -0.04(-0.49%) |
Oct 15, 2020 | 8.638 | 8.699 | 8.595 | 8.687 | 5,833,731 | +0.04(+0.42%) |
Oct 14, 2020 | 8.620 | 8.748 | 8.601 | 8.650 | 7,558,997 | +0.06(+0.64%) |
Oct 13, 2020 | 8.663 | 8.675 | 8.559 | 8.595 | 6,862,272 | -0.09(-0.99%) |
Oct 12, 2020 | 8.638 | 8.699 | 8.583 | 8.681 | 8,856,607 | +0.06(+0.71%) |
Oct 09, 2020 | 8.742 | 8.779 | 8.601 | 8.620 | 6,372,790 | -0.09(-1.05%) |
Oct 08, 2020 | 8.620 | 8.755 | 8.601 | 8.712 | 18,623,018 | +0.14(+1.64%) |
Oct 07, 2020 | 8.614 | 8.620 | 8.485 | 8.571 | 9,969,621 | +0.03(+0.36%) |
Oct 06, 2020 | 8.589 | 8.681 | 8.522 | 8.540 | 10,251,664 | -0.03(-0.36%) |
Oct 05, 2020 | 8.583 | 8.638 | 8.546 | 8.571 | 7,651,450 | +0.03(+0.36%) |
Oct 02, 2020 | 8.399 | 8.583 | 8.381 | 8.540 | 11,254,810 | +0.02(+0.29%) |