Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.09 | 15.47 | 15.09 | 15.37 | 416,150 | +0.10(+0.65%) |
Jun 29, 2021 | 15.38 | 15.56 | 15.23 | 15.27 | 437,659 | +0.02(+0.13%) |
Jun 28, 2021 | 15.75 | 15.94 | 15.16 | 15.25 | 620,627 | -0.53(-3.36%) |
Jun 25, 2021 | 15.45 | 15.84 | 15.37 | 15.78 | 1,627,332 | +0.30(+1.94%) |
Jun 24, 2021 | 15.37 | 15.49 | 14.98 | 15.48 | 612,326 | +0.19(+1.24%) |
Jun 23, 2021 | 15.45 | 15.62 | 15.19 | 15.29 | 655,819 | -0.14(-0.91%) |
Jun 22, 2021 | 15.75 | 15.80 | 15.19 | 15.43 | 572,595 | -0.31(-1.97%) |
Jun 21, 2021 | 15.45 | 15.79 | 15.25 | 15.74 | 698,491 | +0.44(+2.88%) |
Jun 18, 2021 | 15.16 | 15.47 | 15.05 | 15.30 | 1,160,056 | -0.03(-0.20%) |
Jun 17, 2021 | 15.06 | 15.53 | 15.06 | 15.33 | 1,125,347 | +0.16(+1.05%) |
Jun 16, 2021 | 14.73 | 15.26 | 14.72 | 15.17 | 1,170,665 | +0.40(+2.71%) |
Jun 15, 2021 | 14.64 | 15.00 | 14.64 | 14.77 | 688,632 | +0.15(+1.03%) |
Jun 14, 2021 | 14.81 | 14.92 | 14.54 | 14.62 | 313,893 | -0.09(-0.61%) |
Jun 11, 2021 | 14.50 | 14.86 | 14.50 | 14.71 | 470,410 | +0.27(+1.87%) |
Jun 10, 2021 | 14.77 | 14.79 | 14.35 | 14.44 | 517,443 | -0.27(-1.84%) |
Jun 09, 2021 | 14.73 | 14.90 | 14.49 | 14.71 | 410,216 | -0.01(-0.07%) |
Jun 08, 2021 | 14.61 | 14.76 | 14.55 | 14.72 | 406,433 | +0.14(+0.96%) |
Jun 07, 2021 | 14.67 | 14.71 | 14.47 | 14.58 | 423,517 | -0.01(-0.07%) |
Jun 04, 2021 | 14.61 | 14.73 | 14.48 | 14.59 | 457,291 | +0.00(+0.00%) |
Jun 03, 2021 | 13.95 | 14.69 | 13.93 | 14.59 | 792,405 | +0.66(+4.74%) |
Jun 02, 2021 | 14.30 | 14.37 | 13.84 | 13.93 | 605,140 | -0.25(-1.76%) |
Jun 01, 2021 | 14.29 | 14.38 | 13.99 | 14.18 | 682,571 | -0.07(-0.49%) |
May 28, 2021 | 14.09 | 14.39 | 13.82 | 14.25 | 1,241,906 | +0.15(+1.06%) |
May 27, 2021 | 14.68 | 14.68 | 14.09 | 14.10 | 628,320 | -0.47(-3.23%) |
May 26, 2021 | 14.51 | 14.80 | 14.29 | 14.57 | 1,231,548 | -0.39(-2.61%) |
May 25, 2021 | 15.46 | 15.66 | 14.94 | 14.96 | 658,317 | -0.36(-2.35%) |
May 24, 2021 | 15.21 | 15.51 | 15.17 | 15.32 | 1,001,649 | +0.21(+1.39%) |
May 21, 2021 | 15.08 | 15.25 | 15.02 | 15.11 | 722,440 | +0.13(+0.87%) |
May 20, 2021 | 14.87 | 15.10 | 14.66 | 14.98 | 693,567 | +0.02(+0.13%) |
May 19, 2021 | 14.60 | 15.01 | 14.54 | 14.96 | 1,245,026 | +0.10(+0.64%) |
May 18, 2021 | 14.55 | 15.07 | 14.55 | 14.87 | 1,011,756 | +0.43(+2.94%) |
May 17, 2021 | 14.70 | 14.92 | 14.31 | 14.44 | 737,063 | -0.45(-3.02%) |
May 14, 2021 | 14.44 | 14.89 | 14.18 | 14.89 | 587,068 | +0.54(+3.76%) |
May 13, 2021 | 14.06 | 14.45 | 13.86 | 14.35 | 765,399 | +0.29(+2.06%) |
May 12, 2021 | 14.15 | 14.27 | 13.84 | 14.06 | 1,135,516 | -0.25(-1.75%) |
May 11, 2021 | 13.69 | 14.44 | 13.50 | 14.31 | 896,396 | +0.29(+2.07%) |
May 10, 2021 | 14.56 | 14.64 | 14.00 | 14.02 | 546,468 | -0.50(-3.44%) |
May 07, 2021 | 14.17 | 14.62 | 14.16 | 14.52 | 612,682 | +0.27(+1.89%) |
May 06, 2021 | 14.49 | 14.49 | 14.03 | 14.25 | 641,655 | -0.23(-1.59%) |
May 05, 2021 | 14.98 | 15.20 | 14.39 | 14.48 | 663,180 | -0.48(-3.21%) |
May 04, 2021 | 14.65 | 15.27 | 14.59 | 14.96 | 2,834,827 | +0.32(+2.19%) |
May 03, 2021 | 13.66 | 14.67 | 13.66 | 14.64 | 1,303,491 | +1.20(+8.93%) |
Apr 30, 2021 | 13.80 | 13.90 | 13.40 | 13.44 | 800,100 | -0.56(-4.00%) |
Apr 29, 2021 | 13.89 | 14.09 | 13.59 | 14.00 | 665,714 | +0.24(+1.74%) |
Apr 28, 2021 | 13.70 | 13.93 | 13.58 | 13.76 | 840,258 | +0.06(+0.44%) |
Apr 27, 2021 | 13.74 | 13.87 | 13.58 | 13.70 | 1,082,524 | +0.00(+0.00%) |
Apr 26, 2021 | 13.50 | 13.77 | 13.38 | 13.70 | 1,199,116 | +0.24(+1.78%) |
Apr 23, 2021 | 14.20 | 14.21 | 13.44 | 13.46 | 858,000 | -0.72(-5.08%) |
Apr 22, 2021 | 14.20 | 14.44 | 14.10 | 14.18 | 752,917 | +0.09(+0.64%) |
Apr 21, 2021 | 13.98 | 14.25 | 13.87 | 14.09 | 1,063,895 | +0.14(+1.00%) |
Apr 20, 2021 | 14.16 | 14.30 | 13.80 | 13.95 | 1,225,345 | -0.20(-1.41%) |
Apr 19, 2021 | 14.17 | 14.39 | 13.90 | 14.15 | 668,800 | -0.15(-1.05%) |
Apr 16, 2021 | 14.36 | 14.44 | 14.14 | 14.30 | 601,900 | -0.02(-0.14%) |
Apr 15, 2021 | 14.14 | 14.36 | 14.01 | 14.32 | 700,314 | +0.30(+2.14%) |
Apr 14, 2021 | 14.09 | 14.39 | 13.89 | 14.02 | 402,016 | +0.03(+0.21%) |
Apr 13, 2021 | 14.08 | 14.14 | 13.81 | 13.99 | 282,197 | -0.06(-0.43%) |
Apr 12, 2021 | 14.13 | 14.17 | 13.94 | 14.05 | 229,155 | -0.05(-0.35%) |
Apr 09, 2021 | 13.80 | 14.14 | 13.77 | 14.10 | 291,600 | +0.21(+1.51%) |
Apr 08, 2021 | 13.62 | 13.91 | 13.51 | 13.89 | 343,742 | +0.26(+1.91%) |
Apr 07, 2021 | 14.24 | 14.37 | 13.56 | 13.63 | 400,529 | -0.54(-3.81%) |
Apr 06, 2021 | 14.25 | 14.34 | 14.13 | 14.17 | 601,653 | -0.02(-0.14%) |
Apr 05, 2021 | 14.26 | 14.37 | 14.06 | 14.19 | 375,417 | +0.14(+1.00%) |
Apr 01, 2021 | 13.60 | 14.07 | 13.60 | 14.05 | 399,100 | +0.52(+3.80%) |
Mar 31, 2021 | 13.91 | 14.10 | 13.45 | 13.54 | 1,038,436 | -0.33(-2.42%) |
Mar 30, 2021 | 13.87 | 14.13 | 13.74 | 13.87 | 904,261 | -0.03(-0.22%) |
Mar 29, 2021 | 14.02 | 14.22 | 13.69 | 13.90 | 616,977 | -0.23(-1.63%) |
Mar 26, 2021 | 13.67 | 14.15 | 13.67 | 14.13 | 482,000 | +0.56(+4.09%) |
Mar 25, 2021 | 13.08 | 13.78 | 13.02 | 13.57 | 754,484 | +0.38(+2.84%) |
Mar 24, 2021 | 13.79 | 14.13 | 13.15 | 13.20 | 789,124 | -0.49(-3.58%) |
Mar 23, 2021 | 14.20 | 14.39 | 13.65 | 13.69 | 749,311 | -0.71(-4.93%) |
Mar 22, 2021 | 14.14 | 14.52 | 13.91 | 14.40 | 692,007 | +0.22(+1.55%) |
Mar 19, 2021 | 13.79 | 14.28 | 13.70 | 14.18 | 1,618,100 | +0.37(+2.68%) |
Mar 18, 2021 | 14.00 | 14.16 | 13.76 | 13.81 | 977,868 | -0.37(-2.61%) |
Mar 17, 2021 | 14.52 | 14.68 | 14.09 | 14.18 | 698,751 | -0.48(-3.27%) |
Mar 16, 2021 | 14.91 | 14.97 | 14.42 | 14.66 | 461,042 | -0.28(-1.87%) |
Mar 15, 2021 | 14.53 | 14.95 | 14.25 | 14.94 | 808,760 | +0.35(+2.40%) |
Mar 12, 2021 | 14.77 | 15.04 | 14.52 | 14.59 | 803,200 | -0.26(-1.75%) |
Mar 11, 2021 | 14.72 | 15.18 | 14.72 | 14.85 | 972,551 | +0.16(+1.09%) |
Mar 10, 2021 | 14.56 | 14.82 | 14.22 | 14.69 | 987,942 | +0.29(+2.01%) |
Mar 09, 2021 | 14.91 | 15.24 | 14.30 | 14.40 | 835,393 | -0.39(-2.64%) |
Mar 08, 2021 | 14.55 | 15.38 | 14.35 | 14.79 | 1,266,881 | +0.22(+1.51%) |
Mar 05, 2021 | 13.96 | 14.67 | 13.47 | 14.57 | 1,037,400 | +0.88(+6.43%) |
Mar 04, 2021 | 13.85 | 13.99 | 13.20 | 13.69 | 1,537,239 | -0.14(-1.01%) |
Mar 03, 2021 | 13.78 | 14.14 | 13.75 | 13.83 | 669,333 | -0.06(-0.43%) |
Mar 02, 2021 | 14.50 | 14.59 | 13.41 | 13.89 | 1,017,953 | -0.79(-5.38%) |
Mar 01, 2021 | 15.00 | 15.14 | 14.62 | 14.68 | 547,558 | +0.43(+3.02%) |
Feb 26, 2021 | 13.94 | 14.41 | 13.51 | 14.25 | 1,017,700 | +0.13(+0.92%) |
Feb 25, 2021 | 14.81 | 15.04 | 14.10 | 14.12 | 618,252 | -0.77(-5.17%) |
Feb 24, 2021 | 14.49 | 15.04 | 14.31 | 14.89 | 1,250,204 | +0.40(+2.76%) |
Feb 23, 2021 | 13.98 | 14.64 | 13.81 | 14.49 | 876,390 | +0.24(+1.68%) |
Feb 22, 2021 | 14.03 | 14.37 | 13.81 | 14.25 | 794,600 | +0.22(+1.57%) |
Feb 19, 2021 | 13.86 | 14.18 | 13.80 | 14.03 | 588,100 | +0.20(+1.45%) |
Feb 18, 2021 | 13.85 | 14.02 | 13.72 | 13.83 | 514,068 | -0.14(-1.00%) |
Feb 17, 2021 | 14.16 | 14.19 | 13.75 | 13.97 | 937,365 | -0.23(-1.62%) |
Feb 16, 2021 | 14.26 | 14.44 | 14.19 | 14.20 | 519,389 | -0.01(-0.07%) |
Feb 12, 2021 | 14.66 | 14.66 | 14.16 | 14.21 | 420,200 | -0.17(-1.18%) |
Feb 11, 2021 | 14.76 | 14.90 | 14.25 | 14.38 | 808,387 | -0.37(-2.51%) |
Feb 10, 2021 | 14.75 | 14.80 | 14.32 | 14.75 | 584,011 | +0.14(+0.96%) |
Feb 09, 2021 | 14.75 | 14.75 | 14.23 | 14.61 | 465,032 | -0.11(-0.75%) |
Feb 08, 2021 | 14.68 | 14.89 | 14.56 | 14.72 | 686,770 | +0.13(+0.89%) |
Feb 05, 2021 | 14.60 | 14.66 | 14.47 | 14.59 | 874,800 | +0.08(+0.55%) |
Feb 04, 2021 | 14.16 | 14.75 | 14.08 | 14.51 | 1,249,591 | +0.48(+3.42%) |
Feb 03, 2021 | 13.77 | 14.19 | 13.71 | 14.03 | 716,336 | +0.17(+1.23%) |
Feb 02, 2021 | 13.25 | 13.88 | 13.10 | 13.86 | 1,531,027 | +0.76(+5.80%) |
Feb 01, 2021 | 12.77 | 13.30 | 12.77 | 13.10 | 523,971 | +0.30(+2.34%) |
Jan 29, 2021 | 13.09 | 13.42 | 12.56 | 12.80 | 1,518,900 | -0.28(-2.14%) |
Jan 28, 2021 | 13.73 | 13.95 | 13.04 | 13.08 | 650,643 | -0.41(-3.04%) |
Jan 27, 2021 | 13.42 | 13.73 | 13.28 | 13.49 | 1,365,242 | -0.27(-1.96%) |
Jan 26, 2021 | 13.62 | 13.94 | 13.52 | 13.76 | 1,282,632 | +0.20(+1.47%) |
Jan 25, 2021 | 13.54 | 13.60 | 13.10 | 13.56 | 608,352 | +0.05(+0.37%) |
Jan 22, 2021 | 13.56 | 13.93 | 13.06 | 13.51 | 1,375,600 | +0.50(+3.88%) |
Jan 21, 2021 | 13.79 | 13.80 | 12.97 | 13.01 | 955,747 | -0.60(-4.45%) |
Jan 20, 2021 | 13.07 | 14.26 | 12.96 | 13.61 | 2,904,310 | +0.58(+4.45%) |
Jan 19, 2021 | 13.18 | 13.75 | 12.91 | 13.03 | 1,076,144 | +0.01(+0.08%) |
Jan 15, 2021 | 12.94 | 13.15 | 12.81 | 13.02 | 617,400 | -0.04(-0.31%) |
Jan 14, 2021 | 13.04 | 13.23 | 12.95 | 13.06 | 380,515 | +0.06(+0.46%) |
Jan 13, 2021 | 12.95 | 13.02 | 12.85 | 13.00 | 465,539 | +0.04(+0.35%) |
Jan 12, 2021 | 12.81 | 12.98 | 12.54 | 12.96 | 515,585 | +0.20(+1.53%) |
Jan 11, 2021 | 12.69 | 12.85 | 12.56 | 12.76 | 646,835 | -0.14(-1.09%) |
Jan 08, 2021 | 13.12 | 13.48 | 12.78 | 12.90 | 594,300 | -0.10(-0.77%) |
Jan 07, 2021 | 12.93 | 13.06 | 12.78 | 13.00 | 501,955 | +0.10(+0.78%) |
Jan 06, 2021 | 12.85 | 13.18 | 12.74 | 12.90 | 565,374 | +0.23(+1.82%) |
Jan 05, 2021 | 12.82 | 13.03 | 12.65 | 12.67 | 473,601 | -0.16(-1.25%) |
Jan 04, 2021 | 13.50 | 13.69 | 12.80 | 12.83 | 562,494 | -0.59(-4.40%) |
Dec 31, 2020 | 13.42 | 13.42 | 13.42 | 360,814 | -0.06(-0.45%) | |
Dec 30, 2020 | 13.61 | 13.75 | 13.48 | 13.48 | 360,814 | -0.10(-0.74%) |
Dec 29, 2020 | 13.76 | 13.84 | 13.46 | 13.58 | 443,556 | -0.18(-1.31%) |
Dec 28, 2020 | 13.70 | 13.93 | 13.56 | 13.76 | 821,379 | +0.23(+1.70%) |
Dec 24, 2020 | 13.59 | 13.74 | 13.46 | 13.53 | 348,800 | +0.03(+0.22%) |
Dec 23, 2020 | 13.52 | 13.61 | 13.31 | 13.50 | 511,016 | +0.10(+0.75%) |
Dec 22, 2020 | 13.41 | 13.56 | 13.33 | 13.40 | 431,556 | +0.06(+0.45%) |
Dec 21, 2020 | 13.23 | 13.54 | 12.99 | 13.34 | 774,096 | -0.26(-1.91%) |
Dec 18, 2020 | 13.88 | 14.07 | 13.54 | 13.60 | 1,707,800 | -0.19(-1.38%) |
Dec 17, 2020 | 13.62 | 13.95 | 13.59 | 13.79 | 1,053,095 | +0.22(+1.62%) |
Dec 16, 2020 | 13.65 | 13.69 | 13.41 | 13.57 | 576,547 | +0.02(+0.15%) |
Dec 15, 2020 | 13.52 | 13.60 | 13.35 | 13.55 | 576,516 | +0.19(+1.42%) |
Dec 14, 2020 | 13.45 | 13.51 | 13.11 | 13.36 | 493,115 | -0.01(-0.07%) |
Dec 11, 2020 | 13.34 | 13.54 | 13.26 | 13.37 | 714,300 | -0.12(-0.89%) |
Dec 10, 2020 | 12.71 | 13.53 | 12.71 | 13.49 | 868,659 | +0.21(+1.58%) |
Dec 09, 2020 | 13.39 | 13.48 | 12.96 | 13.28 | 599,309 | +0.05(+0.38%) |
Dec 08, 2020 | 13.04 | 13.29 | 12.98 | 13.23 | 869,388 | +0.10(+0.76%) |
Dec 07, 2020 | 13.09 | 13.28 | 12.90 | 13.13 | 651,621 | +0.14(+1.08%) |
Dec 04, 2020 | 12.60 | 13.06 | 12.60 | 12.99 | 491,800 | +0.47(+3.75%) |
Dec 03, 2020 | 12.85 | 12.99 | 12.41 | 12.52 | 422,771 | -0.34(-2.61%) |
Dec 02, 2020 | 12.52 | 13.02 | 12.29 | 12.86 | 776,066 | +0.29(+2.35%) |
Dec 01, 2020 | 12.46 | 12.69 | 12.29 | 12.56 | 689,913 | +0.36(+2.95%) |
Nov 30, 2020 | 12.63 | 12.71 | 12.07 | 12.20 | 899,312 | -0.52(-4.09%) |
Nov 27, 2020 | 13.02 | 13.06 | 12.60 | 12.72 | 344,000 | -0.30(-2.30%) |
Nov 25, 2020 | 12.95 | 13.06 | 12.69 | 13.02 | 674,500 | +0.08(+0.62%) |
Nov 24, 2020 | 12.90 | 13.11 | 12.73 | 12.94 | 1,510,802 | +0.18(+1.45%) |
Nov 23, 2020 | 12.63 | 12.84 | 12.46 | 12.76 | 1,771,114 | +0.38(+3.03%) |
Nov 20, 2020 | 12.02 | 12.58 | 12.02 | 12.38 | 776,600 | +0.26(+2.15%) |
Nov 19, 2020 | 12.20 | 12.20 | 11.70 | 12.12 | 1,295,580 | -0.11(-0.90%) |
Nov 18, 2020 | 12.45 | 12.69 | 12.21 | 12.23 | 1,803,463 | -0.21(-1.69%) |
Nov 17, 2020 | 12.24 | 12.51 | 12.10 | 12.44 | 718,259 | +0.09(+0.73%) |
Nov 16, 2020 | 12.29 | 12.43 | 12.13 | 12.35 | 1,193,050 | +0.39(+3.26%) |
Nov 13, 2020 | 11.70 | 12.12 | 11.70 | 11.96 | 898,800 | +0.37(+3.19%) |
Nov 12, 2020 | 11.95 | 11.97 | 11.40 | 11.59 | 561,861 | -0.34(-2.85%) |
Nov 11, 2020 | 12.03 | 12.06 | 11.68 | 11.93 | 789,021 | -0.10(-0.83%) |
Nov 10, 2020 | 12.04 | 12.18 | 11.86 | 12.03 | 1,383,256 | +0.03(+0.25%) |
Nov 09, 2020 | 11.30 | 12.98 | 11.22 | 12.00 | 3,741,809 | +1.76(+17.19%) |
Nov 06, 2020 | 10.69 | 10.73 | 10.21 | 10.24 | 411,400 | -0.25(-2.43%) |
Nov 05, 2020 | 10.26 | 10.59 | 10.26 | 10.49 | 537,284 | +0.34(+3.40%) |
Nov 04, 2020 | 10.06 | 10.27 | 9.890 | 10.15 | 441,232 | +0.09(+0.89%) |
Nov 03, 2020 | 9.760 | 10.12 | 9.730 | 10.06 | 647,712 | +0.46(+4.79%) |
Nov 02, 2020 | 9.710 | 9.800 | 9.445 | 9.600 | 666,680 | -0.01(-0.10%) |
Oct 30, 2020 | 9.590 | 9.670 | 9.330 | 9.610 | 595,000 | +0.00(+0.00%) |
Oct 29, 2020 | 9.490 | 9.655 | 9.370 | 9.610 | 676,955 | +0.05(+0.52%) |
Oct 28, 2020 | 9.670 | 9.870 | 9.550 | 9.560 | 1,002,791 | -0.50(-4.97%) |
Oct 27, 2020 | 10.21 | 10.32 | 10.04 | 10.06 | 403,915 | -0.23(-2.24%) |
Oct 26, 2020 | 10.67 | 10.67 | 10.09 | 10.29 | 439,907 | -0.51(-4.72%) |
Oct 23, 2020 | 10.61 | 10.84 | 10.61 | 10.80 | 416,000 | +0.28(+2.66%) |
Oct 22, 2020 | 10.28 | 10.55 | 10.19 | 10.52 | 644,886 | +0.30(+2.94%) |
Oct 21, 2020 | 10.12 | 10.35 | 10.02 | 10.22 | 410,419 | +0.07(+0.69%) |
Oct 20, 2020 | 10.04 | 10.31 | 10.03 | 10.15 | 602,497 | +0.15(+1.50%) |
Oct 19, 2020 | 10.30 | 10.43 | 9.980 | 10.00 | 567,151 | -0.21(-2.06%) |
Oct 16, 2020 | 10.18 | 10.41 | 10.10 | 10.21 | 961,000 | -0.03(-0.29%) |
Oct 15, 2020 | 10.11 | 10.38 | 10.04 | 10.24 | 466,520 | -0.04(-0.39%) |
Oct 14, 2020 | 10.26 | 10.73 | 10.25 | 10.28 | 872,912 | +0.02(+0.19%) |
Oct 13, 2020 | 10.60 | 10.64 | 10.25 | 10.26 | 399,743 | -0.41(-3.84%) |
Oct 12, 2020 | 10.70 | 10.79 | 10.62 | 10.67 | 578,620 | -0.07(-0.65%) |
Oct 09, 2020 | 10.68 | 10.77 | 10.60 | 10.74 | 794,200 | +0.17(+1.61%) |
Oct 08, 2020 | 10.53 | 10.77 | 10.39 | 10.57 | 709,932 | +0.23(+2.22%) |
Oct 07, 2020 | 10.40 | 10.52 | 10.13 | 10.34 | 751,241 | +0.03(+0.29%) |
Oct 06, 2020 | 10.32 | 10.62 | 10.19 | 10.31 | 1,955,428 | +0.13(+1.28%) |
Oct 05, 2020 | 10.21 | 10.28 | 10.07 | 10.18 | 596,772 | +0.07(+0.69%) |
Oct 02, 2020 | 9.860 | 10.16 | 9.720 | 10.11 | 482,200 | +0.04(+0.40%) |
Oct 01, 2020 | 9.660 | 10.09 | 9.620 | 10.07 | 952,641 | +0.41(+4.24%) |
Sep 30, 2020 | 9.700 | 9.780 | 9.500 | 9.660 | 1,747,685 | +0.01(+0.10%) |
Sep 29, 2020 | 9.720 | 9.830 | 9.470 | 9.650 | 1,027,790 | -0.11(-1.13%) |
Sep 28, 2020 | 9.730 | 9.985 | 9.680 | 9.760 | 959,926 | +0.22(+2.31%) |
Sep 25, 2020 | 9.190 | 9.630 | 9.190 | 9.540 | 878,200 | +0.27(+2.91%) |
Sep 24, 2020 | 9.330 | 9.400 | 9.160 | 9.270 | 1,293,594 | -0.14(-1.49%) |
Sep 23, 2020 | 9.600 | 10.45 | 9.400 | 9.410 | 1,200,174 | -0.23(-2.39%) |
Sep 22, 2020 | 9.250 | 9.665 | 9.250 | 9.640 | 809,019 | +0.39(+4.22%) |
Sep 21, 2020 | 9.600 | 9.732 | 9.140 | 9.250 | 1,036,898 | -0.44(-4.54%) |
Sep 18, 2020 | 10.10 | 10.14 | 9.650 | 9.690 | 1,494,600 | -0.28(-2.81%) |
Sep 17, 2020 | 9.810 | 9.980 | 9.710 | 9.970 | 780,677 | +0.03(+0.30%) |
Sep 16, 2020 | 10.19 | 10.24 | 9.930 | 9.940 | 669,861 | -0.18(-1.78%) |
Sep 15, 2020 | 10.27 | 10.35 | 10.07 | 10.12 | 737,113 | -0.04(-0.39%) |
Sep 14, 2020 | 10.16 | 10.25 | 10.08 | 10.16 | 537,263 | +0.07(+0.69%) |
Sep 11, 2020 | 10.43 | 10.51 | 10.00 | 10.09 | 877,600 | -0.30(-2.89%) |
Sep 10, 2020 | 10.07 | 10.47 | 10.07 | 10.39 | 992,966 | +0.33(+3.28%) |
Sep 09, 2020 | 10.15 | 10.19 | 10.02 | 10.06 | 827,790 | +0.01(+0.10%) |
Sep 08, 2020 | 10.08 | 10.34 | 10.00 | 10.05 | 645,365 | -0.18(-1.76%) |
Sep 04, 2020 | 10.49 | 10.49 | 9.870 | 10.23 | 747,500 | -0.11(-1.06%) |
Sep 03, 2020 | 10.82 | 10.85 | 10.29 | 10.34 | 1,151,850 | -0.49(-4.52%) |
Sep 02, 2020 | 10.81 | 10.94 | 10.62 | 10.83 | 677,586 | -0.02(-0.18%) |
Sep 01, 2020 | 10.52 | 11.01 | 10.38 | 10.85 | 542,038 | +0.29(+2.75%) |
Aug 31, 2020 | 10.81 | 10.95 | 10.44 | 10.56 | 805,139 | -0.22(-2.04%) |
Aug 28, 2020 | 11.13 | 11.16 | 10.70 | 10.78 | 612,000 | -0.24(-2.18%) |
Aug 27, 2020 | 10.94 | 11.18 | 10.81 | 11.02 | 585,296 | +0.17(+1.57%) |
Aug 26, 2020 | 11.25 | 11.37 | 10.85 | 10.85 | 541,696 | -0.38(-3.43%) |
Aug 25, 2020 | 11.26 | 11.36 | 11.14 | 11.23 | 520,152 | +0.02(+0.22%) |
Aug 24, 2020 | 10.72 | 11.22 | 10.69 | 11.21 | 434,619 | +0.63(+5.95%) |
Aug 21, 2020 | 10.58 | 10.69 | 10.37 | 10.58 | 642,700 | +0.02(+0.19%) |
Aug 20, 2020 | 10.51 | 10.63 | 10.45 | 10.56 | 662,590 | -0.08(-0.75%) |
Aug 19, 2020 | 10.97 | 10.98 | 10.61 | 10.64 | 555,812 | -0.33(-3.01%) |
Aug 18, 2020 | 11.27 | 11.35 | 10.95 | 10.97 | 443,702 | -0.29(-2.58%) |
Aug 17, 2020 | 11.23 | 11.36 | 11.11 | 11.26 | 353,664 | +0.10(+0.90%) |
Aug 14, 2020 | 11.21 | 11.26 | 11.02 | 11.16 | 474,900 | -0.08(-0.76%) |
Aug 13, 2020 | 11.22 | 11.41 | 11.09 | 11.24 | 804,566 | -0.04(-0.31%) |
Aug 12, 2020 | 11.39 | 11.51 | 10.99 | 11.28 | 667,649 | +0.04(+0.36%) |
Aug 11, 2020 | 11.27 | 11.52 | 11.12 | 11.24 | 1,244,375 | +0.09(+0.81%) |
Aug 10, 2020 | 11.39 | 11.55 | 11.12 | 11.15 | 1,198,340 | -0.16(-1.41%) |
Aug 07, 2020 | 10.92 | 11.95 | 10.80 | 11.31 | 2,412,600 | +0.17(+1.53%) |
Aug 06, 2020 | 10.96 | 11.25 | 10.81 | 11.14 | 1,277,033 | +0.18(+1.64%) |
Aug 05, 2020 | 10.84 | 11.01 | 10.75 | 10.96 | 1,140,860 | +0.24(+2.24%) |
Aug 04, 2020 | 10.36 | 10.85 | 10.32 | 10.72 | 1,140,458 | +0.35(+3.38%) |
Aug 03, 2020 | 10.21 | 10.51 | 9.950 | 10.37 | 1,058,474 | +0.14(+1.37%) |
Jul 31, 2020 | 10.30 | 10.34 | 9.910 | 10.23 | 828,600 | -0.13(-1.25%) |
Jul 30, 2020 | 10.37 | 10.51 | 10.09 | 10.36 | 837,321 | -0.23(-2.17%) |
Jul 29, 2020 | 10.63 | 10.72 | 10.51 | 10.59 | 1,022,949 | +0.09(+0.86%) |
Jul 28, 2020 | 10.69 | 10.84 | 10.50 | 10.50 | 934,592 | -0.28(-2.60%) |
Jul 27, 2020 | 10.60 | 10.97 | 10.57 | 10.78 | 401,794 | +0.15(+1.41%) |
Jul 24, 2020 | 10.75 | 10.88 | 10.60 | 10.63 | 854,400 | -0.20(-1.85%) |
Jul 23, 2020 | 10.76 | 10.92 | 10.72 | 10.83 | 709,422 | +0.05(+0.46%) |
Jul 22, 2020 | 10.76 | 10.92 | 10.65 | 10.78 | 527,999 | -0.04(-0.37%) |
Jul 21, 2020 | 10.88 | 11.00 | 10.72 | 10.82 | 531,559 | +0.10(+0.93%) |
Jul 20, 2020 | 10.85 | 10.93 | 10.59 | 10.72 | 589,805 | -0.17(-1.56%) |
Jul 17, 2020 | 10.82 | 11.11 | 10.81 | 10.89 | 718,800 | +0.06(+0.55%) |
Jul 16, 2020 | 10.69 | 10.88 | 10.56 | 10.83 | 1,227,756 | +0.00(+0.00%) |
Jul 15, 2020 | 10.10 | 11.03 | 10.10 | 10.83 | 2,164,019 | +1.00(+10.17%) |
Jul 14, 2020 | 9.860 | 9.960 | 9.650 | 9.830 | 979,482 | -0.10(-1.01%) |
Jul 13, 2020 | 9.760 | 10.22 | 9.590 | 9.930 | 1,452,187 | +0.20(+2.06%) |
Jul 10, 2020 | 9.820 | 9.930 | 9.505 | 9.730 | 1,216,900 | -0.11(-1.12%) |
Jul 09, 2020 | 10.06 | 10.14 | 9.730 | 9.840 | 964,672 | -0.21(-2.09%) |
Jul 08, 2020 | 9.900 | 10.11 | 9.780 | 10.05 | 1,403,170 | +0.11(+1.11%) |
Jul 07, 2020 | 10.06 | 10.37 | 9.910 | 9.940 | 778,881 | -0.36(-3.50%) |
Jul 06, 2020 | 10.97 | 10.98 | 10.17 | 10.30 | 1,197,562 | -0.39(-3.65%) |
Jul 02, 2020 | 10.85 | 10.94 | 10.55 | 10.69 | 1,131,500 | +0.11(+1.04%) |