Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.32 | 10.32 | 10.18 | 10.24 | 1,115,854 | -0.07(-0.68%) |
Oct 28, 2021 | 10.25 | 10.32 | 10.23 | 10.31 | 1,010,337 | +0.06(+0.59%) |
Oct 27, 2021 | 10.22 | 10.28 | 10.19 | 10.25 | 854,084 | +0.00(+0.00%) |
Oct 26, 2021 | 10.37 | 10.23 | 10.25 | 1,669,274 | +0.02(+0.20%) | |
Oct 25, 2021 | 10.23 | 10.36 | 10.18 | 10.23 | 1,512,254 | +0.00(+0.00%) |
Oct 22, 2021 | 10.20 | 10.39 | 10.13 | 10.23 | 2,406,801 | +0.03(+0.29%) |
Oct 21, 2021 | 10.09 | 10.35 | 10.08 | 10.20 | 2,488,902 | +0.09(+0.89%) |
Oct 20, 2021 | 10.11 | 10.14 | 10.08 | 10.11 | 690,246 | -0.01(-0.10%) |
Oct 19, 2021 | 10.10 | 10.13 | 10.08 | 10.12 | 647,069 | +0.02(+0.20%) |
Oct 18, 2021 | 10.05 | 10.13 | 10.05 | 10.10 | 1,153,291 | +0.04(+0.40%) |
Oct 15, 2021 | 10.09 | 10.12 | 10.02 | 10.06 | 2,922,369 | -0.05(-0.49%) |
Oct 14, 2021 | 10.12 | 10.18 | 10.11 | 10.11 | 750,667 | -0.03(-0.30%) |
Oct 13, 2021 | 10.19 | 10.21 | 10.08 | 10.14 | 863,405 | +0.00(+0.00%) |
Oct 12, 2021 | 10.15 | 10.19 | 10.11 | 10.14 | 680,996 | -0.01(-0.10%) |
Oct 11, 2021 | 10.14 | 10.21 | 10.12 | 10.15 | 672,826 | +0.00(+0.00%) |
Oct 08, 2021 | 10.16 | 10.19 | 10.13 | 10.15 | 539,671 | -0.02(-0.20%) |
Oct 07, 2021 | 10.10 | 10.17 | 10.10 | 10.17 | 863,453 | +0.05(+0.49%) |
Oct 06, 2021 | 10.08 | 10.14 | 10.08 | 10.12 | 674,310 | -0.04(-0.39%) |
Oct 05, 2021 | 10.09 | 10.17 | 10.07 | 10.16 | 744,728 | +0.04(+0.40%) |
Oct 04, 2021 | 10.11 | 10.12 | 10.08 | 10.12 | 1,072,175 | -0.02(-0.20%) |
Oct 01, 2021 | 10.12 | 10.20 | 10.07 | 10.14 | 1,171,132 | -0.01(-0.10%) |
Sep 30, 2021 | 10.20 | 10.20 | 10.07 | 10.15 | 1,989,091 | -0.08(-0.78%) |
Sep 29, 2021 | 10.34 | 10.46 | 10.17 | 10.23 | 1,861,595 | -0.04(-0.39%) |
Sep 28, 2021 | 10.25 | 10.76 | 10.01 | 10.27 | 4,633,021 | +0.04(+0.39%) |
Sep 27, 2021 | 10.21 | 10.34 | 10.16 | 10.23 | 1,397,570 | +0.01(+0.10%) |
Sep 24, 2021 | 10.15 | 10.24 | 10.15 | 10.22 | 498,571 | +0.02(+0.20%) |
Sep 23, 2021 | 10.20 | 10.23 | 10.16 | 10.20 | 575,485 | +0.00(+0.00%) |
Sep 22, 2021 | 10.22 | 10.25 | 10.12 | 10.20 | 752,302 | -0.05(-0.49%) |
Sep 21, 2021 | 10.15 | 10.33 | 9.980 | 10.25 | 2,479,409 | +0.14(+1.38%) |
Sep 20, 2021 | 9.990 | 10.19 | 9.950 | 10.11 | 1,048,334 | +0.04(+0.40%) |
Sep 17, 2021 | 10.10 | 10.12 | 10.04 | 10.07 | 1,491,207 | -0.04(-0.40%) |
Sep 16, 2021 | 10.20 | 10.20 | 10.06 | 10.11 | 2,143,354 | -0.09(-0.88%) |
Sep 15, 2021 | 10.20 | 10.23 | 10.14 | 10.20 | 653,681 | -0.05(-0.49%) |
Sep 14, 2021 | 10.24 | 10.30 | 10.16 | 10.25 | 921,340 | -0.01(-0.10%) |
Sep 13, 2021 | 10.25 | 10.34 | 10.21 | 10.26 | 1,479,621 | +0.04(+0.39%) |
Sep 10, 2021 | 10.26 | 10.30 | 10.20 | 10.22 | 908,584 | -0.05(-0.49%) |
Sep 09, 2021 | 10.26 | 10.36 | 10.23 | 10.27 | 772,932 | -0.04(-0.39%) |
Sep 08, 2021 | 10.38 | 10.43 | 10.25 | 10.31 | 1,646,548 | -0.13(-1.25%) |
Sep 07, 2021 | 10.41 | 10.46 | 10.26 | 10.44 | 3,093,493 | +0.04(+0.38%) |
Sep 03, 2021 | 10.21 | 10.63 | 10.14 | 10.40 | 9,749,982 | +0.40(+4.00%) |
Sep 02, 2021 | 10.00 | 10.02 | 9.950 | 10.00 | 1,991,836 | +0.00(+0.00%) |
Sep 01, 2021 | 9.840 | 10.03 | 9.840 | 10.00 | 2,153,878 | +0.15(+1.52%) |
Aug 31, 2021 | 9.810 | 9.870 | 9.800 | 9.850 | 846,515 | +0.02(+0.20%) |
Aug 30, 2021 | 9.800 | 9.840 | 9.775 | 9.830 | 851,098 | +0.03(+0.31%) |
Aug 27, 2021 | 9.800 | 9.830 | 9.800 | 9.800 | 414,183 | +0.00(+0.00%) |
Aug 26, 2021 | 9.860 | 9.860 | 9.800 | 9.800 | 634,022 | -0.04(-0.41%) |
Aug 25, 2021 | 9.810 | 9.850 | 9.800 | 9.840 | 713,977 | +0.03(+0.31%) |
Aug 24, 2021 | 9.800 | 9.830 | 9.800 | 9.810 | 730,349 | +0.00(+0.00%) |
Aug 23, 2021 | 9.810 | 9.830 | 9.770 | 9.810 | 1,703,231 | -0.03(-0.30%) |
Aug 20, 2021 | 9.830 | 9.860 | 9.830 | 9.840 | 793,261 | -0.02(-0.20%) |
Aug 19, 2021 | 9.840 | 9.870 | 9.835 | 9.860 | 1,225,530 | -0.01(-0.10%) |
Aug 18, 2021 | 9.870 | 9.880 | 9.835 | 9.870 | 1,116,081 | +0.01(+0.10%) |
Aug 17, 2021 | 9.860 | 9.870 | 9.860 | 9.860 | 975,809 | +0.00(+0.00%) |
Aug 16, 2021 | 9.840 | 9.890 | 9.820 | 9.860 | 983,889 | +0.00(+0.00%) |
Aug 13, 2021 | 9.880 | 9.880 | 9.840 | 9.860 | 522,861 | -0.04(-0.40%) |
Aug 12, 2021 | 9.900 | 9.920 | 9.880 | 9.900 | 482,649 | +0.00(+0.00%) |
Aug 11, 2021 | 9.890 | 9.920 | 9.860 | 9.900 | 598,687 | +0.02(+0.20%) |
Aug 10, 2021 | 9.890 | 9.910 | 9.880 | 9.880 | 480,017 | -0.01(-0.10%) |
Aug 09, 2021 | 9.880 | 9.900 | 9.880 | 9.890 | 475,533 | +0.00(+0.00%) |
Aug 06, 2021 | 9.870 | 9.920 | 9.870 | 9.890 | 559,472 | +0.00(+0.00%) |
Aug 05, 2021 | 9.900 | 9.900 | 9.850 | 9.890 | 889,410 | +0.00(+0.00%) |
Aug 04, 2021 | 9.910 | 9.930 | 9.890 | 9.890 | 542,298 | -0.02(-0.20%) |
Aug 03, 2021 | 9.930 | 9.941 | 9.900 | 9.910 | 817,427 | -0.04(-0.40%) |
Aug 02, 2021 | 9.920 | 9.950 | 9.890 | 9.950 | 791,731 | +0.05(+0.51%) |
Jul 30, 2021 | 9.900 | 9.925 | 9.880 | 9.900 | 569,271 | -0.03(-0.30%) |
Jul 29, 2021 | 9.930 | 9.930 | 9.900 | 9.930 | 725,634 | -0.01(-0.10%) |
Jul 28, 2021 | 9.930 | 9.970 | 9.910 | 9.940 | 774,753 | +0.00(+0.00%) |
Jul 27, 2021 | 9.970 | 10.00 | 9.910 | 9.940 | 1,041,164 | -0.06(-0.60%) |
Jul 26, 2021 | 9.980 | 10.02 | 9.950 | 10.00 | 1,173,785 | +0.01(+0.10%) |
Jul 23, 2021 | 9.970 | 10.00 | 9.960 | 9.990 | 674,851 | +0.00(+0.00%) |
Jul 22, 2021 | 10.01 | 10.01 | 9.970 | 9.990 | 331,082 | -0.01(-0.10%) |
Jul 21, 2021 | 9.980 | 10.02 | 9.950 | 10.00 | 1,554,159 | +0.04(+0.40%) |
Jul 20, 2021 | 9.950 | 10.00 | 9.950 | 9.960 | 1,109,431 | -0.02(-0.20%) |
Jul 19, 2021 | 9.940 | 10.01 | 9.940 | 9.980 | 1,763,057 | -0.01(-0.10%) |
Jul 16, 2021 | 10.03 | 10.04 | 9.980 | 9.990 | 1,746,626 | -0.04(-0.40%) |
Jul 15, 2021 | 10.05 | 10.07 | 10.00 | 10.03 | 1,193,563 | -0.04(-0.40%) |
Jul 14, 2021 | 10.14 | 10.14 | 10.05 | 10.07 | 809,940 | -0.01(-0.10%) |
Jul 13, 2021 | 10.14 | 10.14 | 10.08 | 10.08 | 1,149,223 | -0.07(-0.69%) |
Jul 12, 2021 | 10.10 | 10.16 | 10.10 | 10.15 | 805,586 | +0.01(+0.10%) |
Jul 09, 2021 | 10.11 | 10.17 | 10.11 | 10.14 | 1,085,370 | +0.10(+1.00%) |
Jul 08, 2021 | 10.01 | 10.10 | 9.980 | 10.04 | 1,066,324 | +0.00(+0.00%) |
Jul 07, 2021 | 10.10 | 10.10 | 10.04 | 10.04 | 727,132 | -0.04(-0.40%) |
Jul 06, 2021 | 10.20 | 10.22 | 10.07 | 10.08 | 1,100,633 | -0.11(-1.08%) |
Jul 02, 2021 | 10.23 | 10.24 | 10.19 | 10.19 | 1,046,225 | -0.03(-0.29%) |
Jul 01, 2021 | 10.20 | 10.24 | 10.19 | 10.22 | 730,416 | +0.02(+0.20%) |
Jun 30, 2021 | 10.17 | 10.22 | 10.17 | 10.20 | 1,211,745 | +0.00(+0.00%) |
Jun 29, 2021 | 10.18 | 10.22 | 10.17 | 10.20 | 856,079 | +0.01(+0.10%) |
Jun 28, 2021 | 10.16 | 10.22 | 10.15 | 10.19 | 1,020,707 | +0.03(+0.30%) |
Jun 25, 2021 | 10.09 | 10.24 | 10.07 | 10.16 | 1,412,041 | +0.09(+0.89%) |
Jun 24, 2021 | 10.10 | 10.11 | 10.06 | 10.07 | 784,422 | -0.01(-0.10%) |
Jun 23, 2021 | 10.08 | 10.12 | 10.06 | 10.08 | 684,286 | -0.01(-0.10%) |
Jun 22, 2021 | 10.06 | 10.12 | 10.03 | 10.09 | 971,639 | +0.03(+0.30%) |
Jun 21, 2021 | 10.10 | 10.14 | 10.05 | 10.06 | 783,341 | -0.01(-0.10%) |
Jun 18, 2021 | 10.20 | 10.21 | 10.07 | 10.07 | 1,602,710 | -0.11(-1.08%) |
Jun 17, 2021 | 10.17 | 10.23 | 10.16 | 10.18 | 715,066 | +0.00(+0.00%) |
Jun 16, 2021 | 10.20 | 10.23 | 10.15 | 10.18 | 577,219 | -0.05(-0.49%) |
Jun 15, 2021 | 10.22 | 10.31 | 10.18 | 10.23 | 791,733 | -0.03(-0.29%) |
Jun 14, 2021 | 10.35 | 10.36 | 10.22 | 10.26 | 833,374 | -0.05(-0.48%) |
Jun 11, 2021 | 10.29 | 10.38 | 10.27 | 10.31 | 1,460,391 | +0.03(+0.29%) |
Jun 10, 2021 | 10.34 | 10.35 | 10.23 | 10.28 | 880,455 | +0.00(+0.00%) |
Jun 09, 2021 | 10.50 | 10.52 | 10.25 | 10.28 | 2,030,196 | -0.09(-0.87%) |
Jun 08, 2021 | 10.28 | 10.43 | 10.15 | 10.37 | 2,169,657 | +0.09(+0.88%) |
Jun 07, 2021 | 10.21 | 10.34 | 10.14 | 10.28 | 1,126,975 | +0.09(+0.88%) |
Jun 04, 2021 | 10.23 | 10.25 | 10.16 | 10.19 | 1,366,525 | -0.04(-0.39%) |
Jun 03, 2021 | 10.27 | 10.34 | 10.16 | 10.23 | 1,201,675 | +0.05(+0.49%) |
Jun 02, 2021 | 10.15 | 10.25 | 10.11 | 10.18 | 1,201,104 | -0.03(-0.29%) |
Jun 01, 2021 | 10.14 | 10.22 | 10.06 | 10.21 | 934,692 | +0.08(+0.79%) |
May 28, 2021 | 10.10 | 10.19 | 10.06 | 10.13 | 970,954 | -0.01(-0.10%) |
May 27, 2021 | 10.10 | 10.18 | 10.03 | 10.14 | 678,425 | +0.02(+0.20%) |
May 26, 2021 | 10.05 | 10.14 | 10.02 | 10.12 | 775,913 | +0.04(+0.40%) |
May 25, 2021 | 10.01 | 10.08 | 10.00 | 10.08 | 1,011,066 | +0.08(+0.80%) |
May 24, 2021 | 10.00 | 10.04 | 9.960 | 10.00 | 1,002,034 | +0.00(+0.00%) |
May 21, 2021 | 10.07 | 10.10 | 9.970 | 10.00 | 3,147,758 | -0.06(-0.60%) |
May 20, 2021 | 10.00 | 10.08 | 9.990 | 10.06 | 1,267,308 | +0.06(+0.60%) |
May 19, 2021 | 9.950 | 10.04 | 9.940 | 10.00 | 1,239,134 | -0.01(-0.10%) |
May 18, 2021 | 9.960 | 10.08 | 9.960 | 10.01 | 1,508,632 | +0.03(+0.30%) |
May 17, 2021 | 10.01 | 10.04 | 9.960 | 9.980 | 1,473,043 | -0.11(-1.09%) |
May 14, 2021 | 9.940 | 10.18 | 9.940 | 10.09 | 1,564,153 | +0.16(+1.61%) |
May 13, 2021 | 9.990 | 10.03 | 9.920 | 9.930 | 1,845,969 | -0.04(-0.40%) |
May 12, 2021 | 10.00 | 10.10 | 9.910 | 9.970 | 1,581,690 | -0.04(-0.40%) |
May 11, 2021 | 9.900 | 10.04 | 9.880 | 10.01 | 2,848,853 | -0.05(-0.50%) |
May 10, 2021 | 10.08 | 10.13 | 10.03 | 10.06 | 2,654,592 | -0.05(-0.49%) |
May 07, 2021 | 10.08 | 10.19 | 10.03 | 10.11 | 1,920,327 | +0.01(+0.10%) |
May 06, 2021 | 10.15 | 10.17 | 10.08 | 10.10 | 3,478,034 | -0.05(-0.49%) |
May 05, 2021 | 10.15 | 10.38 | 10.10 | 10.15 | 6,967,279 | -0.28(-2.68%) |
May 04, 2021 | 10.35 | 10.47 | 10.30 | 10.43 | 1,664,827 | +0.02(+0.19%) |
May 03, 2021 | 10.53 | 10.55 | 10.40 | 10.41 | 1,108,160 | -0.15(-1.42%) |
Apr 30, 2021 | 10.56 | 10.62 | 10.51 | 10.56 | 907,500 | -0.03(-0.28%) |
Apr 29, 2021 | 10.63 | 10.67 | 10.54 | 10.59 | 1,032,523 | +0.02(+0.19%) |
Apr 28, 2021 | 10.60 | 10.66 | 10.53 | 10.57 | 778,686 | -0.02(-0.19%) |
Apr 27, 2021 | 10.70 | 10.74 | 10.56 | 10.59 | 808,223 | -0.10(-0.94%) |
Apr 26, 2021 | 10.77 | 10.84 | 10.65 | 10.69 | 1,084,738 | -0.07(-0.65%) |
Apr 23, 2021 | 10.60 | 10.80 | 10.60 | 10.76 | 1,016,600 | +0.08(+0.75%) |
Apr 22, 2021 | 10.65 | 10.84 | 10.50 | 10.68 | 1,228,238 | +0.01(+0.09%) |
Apr 21, 2021 | 10.33 | 10.81 | 10.31 | 10.67 | 2,502,752 | +0.34(+3.29%) |
Apr 20, 2021 | 10.40 | 10.47 | 10.26 | 10.33 | 1,921,542 | -0.15(-1.43%) |
Apr 19, 2021 | 10.35 | 10.55 | 10.27 | 10.48 | 2,412,949 | +0.09(+0.87%) |
Apr 16, 2021 | 10.45 | 10.53 | 10.31 | 10.39 | 2,432,400 | -0.10(-0.95%) |
Apr 15, 2021 | 10.57 | 10.61 | 10.40 | 10.49 | 1,926,307 | -0.06(-0.57%) |
Apr 14, 2021 | 10.58 | 10.69 | 10.53 | 10.55 | 1,698,010 | -0.09(-0.85%) |
Apr 13, 2021 | 10.65 | 10.70 | 10.53 | 10.64 | 1,632,983 | -0.01(-0.09%) |
Apr 12, 2021 | 10.88 | 10.88 | 10.57 | 10.65 | 2,230,037 | -0.31(-2.83%) |
Apr 09, 2021 | 11.00 | 11.09 | 10.83 | 10.96 | 1,234,400 | -0.18(-1.62%) |
Apr 08, 2021 | 10.68 | 11.23 | 10.65 | 11.14 | 2,039,526 | +0.43(+4.01%) |
Apr 07, 2021 | 10.78 | 10.79 | 10.58 | 10.71 | 1,320,630 | -0.09(-0.83%) |
Apr 06, 2021 | 10.69 | 10.85 | 10.65 | 10.80 | 1,013,472 | +0.07(+0.65%) |
Apr 05, 2021 | 10.75 | 10.80 | 10.57 | 10.73 | 1,581,036 | +0.08(+0.75%) |
Apr 01, 2021 | 10.90 | 10.91 | 10.60 | 10.65 | 1,935,900 | -0.06(-0.56%) |
Mar 31, 2021 | 10.74 | 10.77 | 10.61 | 10.71 | 833,176 | -0.02(-0.19%) |
Mar 30, 2021 | 10.60 | 10.79 | 10.42 | 10.73 | 1,955,605 | +0.12(+1.13%) |
Mar 29, 2021 | 10.82 | 10.90 | 10.55 | 10.61 | 1,992,795 | -0.41(-3.72%) |
Mar 26, 2021 | 10.76 | 11.11 | 10.53 | 11.02 | 2,033,700 | +0.31(+2.89%) |
Mar 25, 2021 | 10.44 | 10.76 | 10.23 | 10.71 | 4,714,351 | +0.01(+0.09%) |
Mar 24, 2021 | 11.00 | 11.03 | 10.65 | 10.70 | 3,050,678 | -0.24(-2.19%) |
Mar 23, 2021 | 11.22 | 11.29 | 10.83 | 10.94 | 3,269,903 | -0.42(-3.70%) |
Mar 22, 2021 | 11.44 | 11.55 | 11.17 | 11.36 | 1,835,515 | -0.08(-0.70%) |
Mar 19, 2021 | 11.35 | 11.51 | 11.20 | 11.44 | 2,125,900 | +0.04(+0.35%) |
Mar 18, 2021 | 11.45 | 11.67 | 11.30 | 11.40 | 1,463,354 | -0.23(-1.98%) |
Mar 17, 2021 | 11.22 | 11.76 | 11.22 | 11.63 | 2,010,193 | -0.06(-0.51%) |
Mar 16, 2021 | 12.01 | 12.05 | 11.46 | 11.69 | 3,997,441 | -0.55(-4.49%) |
Mar 15, 2021 | 12.12 | 12.29 | 11.86 | 12.24 | 1,726,940 | -0.01(-0.08%) |
Mar 12, 2021 | 11.70 | 12.50 | 11.58 | 12.25 | 2,823,400 | -0.01(-0.08%) |
Mar 11, 2021 | 11.72 | 12.26 | 11.64 | 12.26 | 2,453,265 | +0.71(+6.15%) |
Mar 10, 2021 | 11.71 | 11.87 | 11.30 | 11.55 | 3,469,946 | -0.14(-1.20%) |
Mar 09, 2021 | 11.47 | 11.83 | 11.15 | 11.69 | 3,759,130 | +0.51(+4.56%) |
Mar 08, 2021 | 11.66 | 12.25 | 11.10 | 11.18 | 4,430,933 | -1.11(-9.03%) |
Mar 05, 2021 | 11.53 | 12.38 | 10.60 | 12.29 | 8,908,800 | +0.77(+6.68%) |
Mar 04, 2021 | 11.83 | 12.18 | 11.00 | 11.52 | 7,236,203 | -0.47(-3.92%) |
Mar 03, 2021 | 12.93 | 13.00 | 11.64 | 11.99 | 8,503,245 | -0.96(-7.41%) |
Mar 02, 2021 | 14.44 | 14.44 | 12.90 | 12.95 | 5,276,270 | -0.94(-6.77%) |
Mar 01, 2021 | 13.89 | 14.09 | 13.70 | 13.89 | 3,007,034 | +0.16(+1.17%) |
Feb 26, 2021 | 13.73 | 14.00 | 12.81 | 13.73 | 4,434,100 | -0.02(-0.15%) |
Feb 25, 2021 | 14.50 | 14.77 | 13.50 | 13.75 | 5,967,962 | -0.92(-6.27%) |
Feb 24, 2021 | 15.01 | 15.28 | 14.34 | 14.67 | 6,070,942 | -0.39(-2.59%) |
Feb 23, 2021 | 14.58 | 15.29 | 13.76 | 15.06 | 8,757,514 | -0.60(-3.83%) |
Feb 22, 2021 | 15.00 | 17.81 | 14.97 | 15.66 | 14,663,755 | +0.68(+4.54%) |
Feb 19, 2021 | 14.70 | 15.38 | 14.45 | 14.98 | 3,524,800 | +0.38(+2.60%) |
Feb 18, 2021 | 14.76 | 15.03 | 14.42 | 14.60 | 4,103,258 | -0.40(-2.67%) |
Feb 17, 2021 | 15.00 | 15.27 | 14.80 | 15.00 | 3,225,190 | -0.10(-0.66%) |
Feb 16, 2021 | 15.50 | 15.50 | 14.87 | 15.10 | 5,049,308 | -0.02(-0.13%) |
Feb 12, 2021 | 14.91 | 15.12 | 14.55 | 15.12 | 3,329,900 | +0.06(+0.40%) |
Feb 11, 2021 | 15.30 | 15.40 | 14.62 | 15.06 | 5,322,159 | -0.45(-2.90%) |
Feb 10, 2021 | 15.63 | 15.70 | 15.10 | 15.51 | 4,078,347 | -0.14(-0.89%) |
Feb 09, 2021 | 15.38 | 15.70 | 15.15 | 15.65 | 3,309,802 | +0.22(+1.43%) |
Feb 08, 2021 | 15.60 | 15.75 | 15.11 | 15.43 | 4,292,961 | -0.11(-0.71%) |
Feb 05, 2021 | 15.53 | 15.73 | 14.65 | 15.54 | 6,840,400 | -0.41(-2.57%) |
Feb 04, 2021 | 15.19 | 16.54 | 14.90 | 15.95 | 9,870,527 | +0.36(+2.31%) |
Feb 03, 2021 | 15.46 | 15.95 | 15.33 | 15.59 | 6,671,571 | +0.29(+1.90%) |
Feb 02, 2021 | 15.31 | 15.62 | 14.87 | 15.30 | 4,558,358 | +0.32(+2.14%) |
Feb 01, 2021 | 14.81 | 15.39 | 14.31 | 14.98 | 6,125,225 | +0.50(+3.45%) |
Jan 29, 2021 | 14.04 | 14.77 | 13.50 | 14.48 | 8,185,700 | +0.42(+2.99%) |
Jan 28, 2021 | 13.66 | 14.31 | 12.92 | 14.06 | 9,327,981 | +1.02(+7.82%) |
Jan 27, 2021 | 13.50 | 13.80 | 12.75 | 13.04 | 8,684,641 | -0.86(-6.19%) |
Jan 26, 2021 | 14.66 | 14.75 | 13.69 | 13.90 | 8,033,647 | -0.70(-4.79%) |
Jan 25, 2021 | 15.43 | 15.45 | 14.00 | 14.60 | 7,572,299 | -0.72(-4.70%) |
Jan 22, 2021 | 15.83 | 15.95 | 14.91 | 15.32 | 5,977,600 | -0.26(-1.67%) |
Jan 21, 2021 | 15.03 | 16.24 | 14.76 | 15.58 | 9,821,894 | +0.59(+3.94%) |
Jan 20, 2021 | 15.24 | 15.49 | 14.88 | 14.99 | 5,687,492 | -0.04(-0.27%) |
Jan 19, 2021 | 14.88 | 15.90 | 14.47 | 15.03 | 7,775,873 | +0.43(+2.95%) |
Jan 15, 2021 | 15.01 | 15.44 | 14.30 | 14.60 | 4,249,100 | -0.36(-2.41%) |
Jan 14, 2021 | 15.48 | 15.68 | 14.81 | 14.96 | 5,998,904 | +0.29(+1.98%) |
Jan 13, 2021 | 14.87 | 14.90 | 14.43 | 14.67 | 4,803,498 | +0.36(+2.52%) |
Jan 12, 2021 | 14.64 | 14.78 | 13.75 | 14.31 | 6,630,995 | +0.01(+0.07%) |
Jan 11, 2021 | 14.15 | 14.69 | 13.69 | 14.30 | 7,211,432 | +0.30(+2.14%) |
Jan 08, 2021 | 14.11 | 14.65 | 13.33 | 14.00 | 11,758,500 | +0.93(+7.12%) |
Jan 07, 2021 | 12.06 | 13.87 | 12.06 | 13.07 | 13,634,055 | +0.98(+8.11%) |
Jan 06, 2021 | 12.06 | 12.17 | 11.78 | 12.09 | 2,428,388 | -0.01(-0.08%) |
Jan 05, 2021 | 12.00 | 12.36 | 12.00 | 12.10 | 1,767,462 | -0.22(-1.79%) |
Jan 04, 2021 | 12.45 | 12.60 | 11.72 | 12.32 | 3,517,386 | +0.02(+0.16%) |
Dec 31, 2020 | 12.30 | 12.30 | 12.30 | 2,269,266 | +0.00(+0.00%) | |
Dec 30, 2020 | 12.10 | 12.73 | 12.05 | 12.30 | 2,269,266 | -0.17(-1.36%) |
Dec 29, 2020 | 12.98 | 12.98 | 11.90 | 12.47 | 3,830,921 | -0.27(-2.12%) |
Dec 28, 2020 | 12.57 | 13.24 | 12.50 | 12.74 | 7,614,592 | +0.52(+4.26%) |
Dec 24, 2020 | 12.28 | 12.45 | 12.09 | 12.22 | 1,944,300 | +0.03(+0.25%) |
Dec 23, 2020 | 12.00 | 12.45 | 11.90 | 12.19 | 3,486,492 | +0.39(+3.31%) |
Dec 22, 2020 | 12.00 | 12.05 | 11.63 | 11.80 | 3,478,892 | +0.13(+1.11%) |
Dec 21, 2020 | 11.50 | 11.67 | 11.12 | 11.67 | 3,821,616 | +0.34(+3.00%) |
Dec 18, 2020 | 11.14 | 11.53 | 11.08 | 11.33 | 1,792,100 | +0.25(+2.26%) |
Dec 17, 2020 | 11.15 | 11.27 | 11.03 | 11.08 | 1,540,610 | +0.00(+0.00%) |
Dec 16, 2020 | 11.19 | 11.19 | 10.95 | 11.08 | 1,169,674 | -0.08(-0.72%) |
Dec 15, 2020 | 11.38 | 11.42 | 10.91 | 11.16 | 2,341,212 | -0.14(-1.24%) |
Dec 14, 2020 | 11.70 | 11.72 | 11.20 | 11.30 | 1,806,557 | -0.14(-1.22%) |
Dec 11, 2020 | 11.40 | 11.53 | 11.02 | 11.44 | 2,737,800 | +0.14(+1.24%) |
Dec 10, 2020 | 11.45 | 11.50 | 11.15 | 11.30 | 2,058,381 | -0.30(-2.59%) |
Dec 09, 2020 | 11.25 | 11.60 | 10.86 | 11.60 | 4,843,429 | +0.16(+1.40%) |
Dec 08, 2020 | 10.55 | 11.68 | 10.52 | 11.44 | 11,134,788 | +0.99(+9.47%) |
Dec 07, 2020 | 10.44 | 10.57 | 10.30 | 10.45 | 1,121,731 | +0.15(+1.46%) |
Dec 04, 2020 | 10.42 | 10.42 | 10.25 | 10.30 | 701,300 | +0.00(+0.00%) |
Dec 03, 2020 | 10.30 | 10.37 | 10.22 | 10.30 | 341,463 | +0.01(+0.10%) |
Dec 02, 2020 | 10.30 | 10.35 | 10.20 | 10.29 | 220,405 | +0.02(+0.19%) |
Dec 01, 2020 | 10.35 | 10.40 | 10.15 | 10.27 | 372,733 | -0.07(-0.68%) |