Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.72 | 21.91 | 21.58 | 21.83 | 614,242 | +0.08(+0.38%) |
Jun 29, 2021 | 21.86 | 22.17 | 21.73 | 21.75 | 842,078 | +0.12(+0.55%) |
Jun 28, 2021 | 21.55 | 21.69 | 20.99 | 21.63 | 1,669,694 | +0.01(+0.04%) |
Jun 25, 2021 | 21.92 | 22.22 | 21.43 | 21.62 | 6,105,391 | -0.23(-1.04%) |
Jun 24, 2021 | 22.13 | 22.27 | 21.57 | 21.85 | 1,681,475 | +0.08(+0.38%) |
Jun 23, 2021 | 22.07 | 22.27 | 21.65 | 21.76 | 1,244,175 | -0.36(-1.65%) |
Jun 22, 2021 | 21.88 | 22.16 | 21.57 | 22.13 | 1,919,682 | +0.26(+1.17%) |
Jun 21, 2021 | 21.13 | 21.88 | 21.04 | 21.87 | 1,524,028 | +1.03(+4.94%) |
Jun 18, 2021 | 21.42 | 21.42 | 20.82 | 20.84 | 1,883,717 | -0.71(-3.30%) |
Jun 17, 2021 | 21.98 | 22.35 | 21.11 | 21.55 | 1,520,864 | -0.62(-2.79%) |
Jun 16, 2021 | 22.17 | 22.41 | 21.92 | 22.17 | 1,239,926 | -0.05(-0.25%) |
Jun 15, 2021 | 22.37 | 22.78 | 22.11 | 22.23 | 1,852,686 | -0.21(-0.93%) |
Jun 14, 2021 | 22.79 | 22.96 | 22.29 | 22.44 | 965,840 | -0.56(-2.42%) |
Jun 11, 2021 | 22.50 | 23.10 | 22.50 | 22.99 | 1,044,994 | +0.51(+2.27%) |
Jun 10, 2021 | 23.13 | 23.17 | 22.45 | 22.48 | 1,421,691 | -0.78(-3.37%) |
Jun 09, 2021 | 23.63 | 23.69 | 23.12 | 23.27 | 893,849 | -0.38(-1.62%) |
Jun 08, 2021 | 24.03 | 24.08 | 23.40 | 23.65 | 1,669,423 | -0.09(-0.38%) |
Jun 07, 2021 | 23.32 | 23.95 | 23.27 | 23.74 | 1,713,774 | +0.52(+2.24%) |
Jun 04, 2021 | 23.39 | 23.50 | 22.86 | 23.22 | 1,184,964 | -0.10(-0.43%) |
Jun 03, 2021 | 23.28 | 23.77 | 22.48 | 23.32 | 1,944,863 | -0.12(-0.51%) |
Jun 02, 2021 | 23.13 | 23.81 | 22.95 | 23.44 | 2,900,930 | +0.37(+1.62%) |
Jun 01, 2021 | 22.36 | 23.20 | 22.02 | 23.07 | 2,790,218 | +0.97(+4.37%) |
May 28, 2021 | 22.38 | 22.44 | 21.85 | 22.10 | 1,206,538 | -0.18(-0.82%) |
May 27, 2021 | 22.14 | 22.42 | 21.79 | 22.28 | 1,699,210 | +0.13(+0.58%) |
May 26, 2021 | 21.77 | 22.19 | 21.66 | 22.16 | 1,587,836 | +0.58(+2.70%) |
May 25, 2021 | 22.23 | 22.42 | 21.25 | 21.57 | 1,988,805 | -0.62(-2.79%) |
May 24, 2021 | 21.94 | 22.37 | 21.63 | 22.19 | 2,218,801 | +0.39(+1.80%) |
May 21, 2021 | 21.86 | 22.40 | 21.12 | 21.80 | 3,777,025 | +0.15(+0.72%) |
May 20, 2021 | 21.01 | 21.76 | 20.52 | 21.65 | 2,790,637 | +0.65(+3.08%) |
May 19, 2021 | 20.12 | 21.14 | 19.98 | 21.00 | 2,579,207 | +0.32(+1.54%) |
May 18, 2021 | 20.63 | 21.40 | 20.43 | 20.68 | 3,274,364 | +0.25(+1.25%) |
May 17, 2021 | 19.88 | 20.49 | 19.22 | 20.43 | 1,818,678 | +0.38(+1.91%) |
May 14, 2021 | 20.47 | 20.66 | 19.69 | 20.04 | 2,898,485 | -0.09(-0.45%) |
May 13, 2021 | 18.63 | 20.29 | 18.41 | 20.13 | 6,124,332 | +1.85(+10.11%) |
May 12, 2021 | 18.36 | 19.26 | 18.16 | 18.28 | 4,983,173 | -0.27(-1.47%) |
May 11, 2021 | 16.96 | 18.88 | 16.46 | 18.56 | 10,898,419 | +2.66(+16.73%) |
May 10, 2021 | 16.50 | 16.56 | 15.87 | 15.90 | 3,126,271 | -0.56(-3.43%) |
May 07, 2021 | 15.94 | 16.60 | 15.92 | 16.46 | 1,622,809 | +0.55(+3.43%) |
May 06, 2021 | 16.06 | 16.13 | 15.56 | 15.92 | 1,478,222 | -0.14(-0.85%) |
May 05, 2021 | 15.79 | 16.13 | 15.57 | 16.05 | 2,248,915 | +0.66(+4.32%) |
May 04, 2021 | 15.71 | 15.89 | 14.81 | 15.39 | 2,152,946 | -0.38(-2.43%) |
May 03, 2021 | 15.82 | 16.03 | 15.58 | 15.77 | 1,155,422 | +0.08(+0.52%) |
Apr 30, 2021 | 16.12 | 16.23 | 15.54 | 15.69 | 2,011,134 | -0.56(-3.42%) |
Apr 29, 2021 | 16.85 | 16.98 | 15.98 | 16.24 | 1,956,569 | -0.43(-2.57%) |
Apr 28, 2021 | 15.93 | 16.80 | 15.87 | 16.67 | 2,509,503 | +0.77(+4.81%) |
Apr 27, 2021 | 15.35 | 15.94 | 15.30 | 15.91 | 2,151,699 | +0.67(+4.43%) |
Apr 26, 2021 | 15.20 | 15.53 | 15.16 | 15.23 | 1,354,943 | +0.14(+0.91%) |
Apr 23, 2021 | 14.57 | 15.18 | 14.43 | 15.10 | 1,588,095 | +0.70(+4.87%) |
Apr 22, 2021 | 14.68 | 14.88 | 14.28 | 14.39 | 1,485,251 | -0.35(-2.35%) |
Apr 21, 2021 | 14.09 | 14.80 | 13.85 | 14.74 | 1,765,619 | +0.53(+3.72%) |
Apr 20, 2021 | 14.51 | 14.60 | 13.80 | 14.21 | 2,749,930 | -0.45(-3.05%) |
Apr 19, 2021 | 15.40 | 15.68 | 14.58 | 14.66 | 2,065,347 | -0.83(-5.35%) |
Apr 16, 2021 | 15.69 | 15.73 | 15.28 | 15.49 | 1,559,117 | -0.03(-0.18%) |
Apr 15, 2021 | 15.72 | 15.72 | 15.18 | 15.51 | 3,527,736 | -0.03(-0.18%) |
Apr 14, 2021 | 15.37 | 15.86 | 15.33 | 15.54 | 2,352,230 | +0.24(+1.55%) |
Apr 13, 2021 | 14.68 | 15.33 | 14.66 | 15.31 | 1,819,237 | +0.47(+3.19%) |
Apr 12, 2021 | 15.03 | 15.09 | 14.62 | 14.83 | 1,451,988 | -0.31(-2.05%) |
Apr 09, 2021 | 14.73 | 15.18 | 14.51 | 15.14 | 1,527,175 | +0.26(+1.71%) |
Apr 08, 2021 | 15.03 | 15.12 | 14.69 | 14.89 | 1,289,915 | -0.05(-0.37%) |
Apr 07, 2021 | 15.64 | 15.64 | 14.92 | 14.94 | 1,709,805 | -0.73(-4.65%) |
Apr 06, 2021 | 15.12 | 15.72 | 15.11 | 15.67 | 1,474,456 | +0.61(+4.05%) |
Apr 05, 2021 | 15.62 | 15.75 | 15.02 | 15.06 | 1,340,880 | -0.29(-1.90%) |
Apr 01, 2021 | 14.99 | 15.60 | 14.89 | 15.35 | 1,943,847 | +0.73(+4.98%) |
Mar 31, 2021 | 14.57 | 14.74 | 14.39 | 14.62 | 2,834,972 | +0.10(+0.69%) |
Mar 30, 2021 | 14.58 | 14.94 | 14.28 | 14.52 | 2,632,848 | -0.09(-0.62%) |
Mar 29, 2021 | 15.69 | 15.86 | 14.61 | 14.61 | 2,582,517 | -1.26(-7.92%) |
Mar 26, 2021 | 15.75 | 16.02 | 15.39 | 15.87 | 1,836,935 | +0.38(+2.47%) |
Mar 25, 2021 | 14.59 | 15.58 | 14.54 | 15.49 | 2,069,344 | +0.59(+3.98%) |
Mar 24, 2021 | 15.92 | 16.08 | 14.89 | 14.90 | 2,404,634 | -0.70(-4.50%) |
Mar 23, 2021 | 16.47 | 16.69 | 15.46 | 15.60 | 2,283,661 | -1.11(-6.65%) |
Mar 22, 2021 | 17.10 | 17.13 | 16.42 | 16.71 | 1,637,325 | -0.19(-1.13%) |
Mar 19, 2021 | 16.59 | 17.15 | 16.13 | 16.90 | 3,040,410 | +0.26(+1.59%) |
Mar 18, 2021 | 17.61 | 17.86 | 16.54 | 16.64 | 2,885,817 | -1.04(-5.88%) |
Mar 17, 2021 | 16.72 | 17.70 | 16.39 | 17.67 | 5,395,309 | +0.77(+4.53%) |
Mar 16, 2021 | 17.94 | 17.97 | 16.76 | 16.91 | 2,044,834 | -1.05(-5.83%) |
Mar 15, 2021 | 18.07 | 18.49 | 17.78 | 17.96 | 2,257,735 | +0.11(+0.61%) |
Mar 12, 2021 | 17.25 | 18.15 | 17.16 | 17.85 | 3,402,748 | +0.27(+1.56%) |
Mar 11, 2021 | 16.78 | 17.83 | 16.55 | 17.57 | 5,251,908 | +1.04(+6.28%) |
Mar 10, 2021 | 15.18 | 16.64 | 15.06 | 16.54 | 5,041,952 | +1.63(+10.94%) |
Mar 09, 2021 | 15.44 | 15.53 | 14.88 | 14.90 | 2,515,123 | -0.15(-1.03%) |
Mar 08, 2021 | 15.30 | 15.80 | 14.80 | 15.06 | 2,598,762 | -0.24(-1.55%) |
Mar 05, 2021 | 15.61 | 15.61 | 13.77 | 15.30 | 6,512,641 | -0.05(-0.30%) |
Mar 04, 2021 | 16.60 | 16.67 | 14.92 | 15.34 | 4,903,553 | -1.27(-7.62%) |
Mar 03, 2021 | 16.96 | 17.68 | 16.58 | 16.61 | 3,471,048 | -0.13(-0.76%) |
Mar 02, 2021 | 16.23 | 17.40 | 16.10 | 16.74 | 3,601,426 | -0.35(-2.03%) |
Mar 01, 2021 | 17.09 | 17.48 | 16.90 | 17.08 | 3,633,122 | +0.42(+2.52%) |
Feb 26, 2021 | 15.99 | 17.01 | 15.83 | 16.66 | 3,473,547 | +0.88(+5.60%) |
Feb 25, 2021 | 16.44 | 16.58 | 15.73 | 15.78 | 2,152,544 | -0.67(-4.04%) |
Feb 24, 2021 | 16.58 | 16.80 | 16.35 | 16.44 | 1,398,872 | -0.05(-0.28%) |
Feb 23, 2021 | 16.22 | 16.56 | 15.51 | 16.49 | 1,681,992 | +0.06(+0.39%) |
Feb 22, 2021 | 16.08 | 17.05 | 16.08 | 16.43 | 2,443,321 | +0.33(+2.04%) |
Feb 19, 2021 | 15.50 | 16.35 | 15.34 | 16.10 | 2,838,331 | +0.75(+4.87%) |
Feb 18, 2021 | 15.58 | 16.01 | 15.33 | 15.35 | 3,118,285 | -0.38(-2.43%) |
Feb 17, 2021 | 15.55 | 15.94 | 15.27 | 15.73 | 2,233,864 | +0.13(+0.82%) |
Feb 16, 2021 | 16.13 | 16.20 | 15.60 | 15.61 | 1,705,590 | -0.29(-1.83%) |
Feb 12, 2021 | 15.82 | 16.02 | 15.52 | 15.90 | 2,629,885 | -0.21(-1.30%) |
Feb 11, 2021 | 16.40 | 16.53 | 15.77 | 16.11 | 1,834,093 | -0.36(-2.21%) |
Feb 10, 2021 | 16.98 | 17.05 | 16.02 | 16.47 | 2,912,362 | -0.34(-2.01%) |
Feb 09, 2021 | 15.62 | 17.67 | 15.45 | 16.81 | 8,618,590 | +1.04(+6.59%) |
Feb 08, 2021 | 16.34 | 16.57 | 15.54 | 15.77 | 3,063,791 | -0.47(-2.92%) |
Feb 05, 2021 | 16.27 | 16.60 | 16.17 | 16.24 | 2,665,889 | +0.18(+1.13%) |
Feb 04, 2021 | 15.82 | 16.28 | 15.79 | 16.06 | 1,358,513 | +0.39(+2.50%) |
Feb 03, 2021 | 15.62 | 16.12 | 15.56 | 15.67 | 4,277,714 | +0.06(+0.41%) |
Feb 02, 2021 | 15.72 | 15.80 | 15.13 | 15.61 | 2,290,417 | +0.22(+1.42%) |
Feb 01, 2021 | 15.02 | 15.53 | 14.82 | 15.39 | 1,829,529 | +0.71(+4.84%) |
Jan 29, 2021 | 15.37 | 15.42 | 14.67 | 14.68 | 1,982,704 | -0.82(-5.29%) |
Jan 28, 2021 | 14.91 | 15.82 | 14.48 | 15.50 | 2,595,455 | +1.02(+7.05%) |
Jan 27, 2021 | 14.71 | 15.35 | 14.18 | 14.48 | 2,921,211 | -0.66(-4.34%) |
Jan 26, 2021 | 15.94 | 16.21 | 15.10 | 15.13 | 1,760,518 | -0.60(-3.82%) |
Jan 25, 2021 | 16.01 | 16.23 | 15.31 | 15.73 | 1,564,098 | -0.51(-3.14%) |
Jan 22, 2021 | 16.02 | 16.31 | 15.89 | 16.24 | 1,118,736 | -0.07(-0.45%) |
Jan 21, 2021 | 16.67 | 16.76 | 16.19 | 16.32 | 1,340,256 | -0.40(-2.40%) |
Jan 20, 2021 | 16.69 | 17.08 | 16.54 | 16.72 | 1,495,913 | +0.11(+0.66%) |
Jan 19, 2021 | 16.89 | 17.41 | 16.57 | 16.61 | 2,819,607 | +0.25(+1.56%) |
Jan 15, 2021 | 16.23 | 16.65 | 15.99 | 16.35 | 1,900,051 | -0.21(-1.26%) |
Jan 14, 2021 | 16.63 | 17.25 | 16.56 | 16.56 | 3,482,828 | +0.24(+1.45%) |
Jan 13, 2021 | 16.80 | 16.90 | 16.24 | 16.33 | 1,642,716 | -0.39(-2.34%) |
Jan 12, 2021 | 16.74 | 17.05 | 16.43 | 16.72 | 3,729,172 | +0.33(+2.00%) |
Jan 11, 2021 | 16.36 | 16.96 | 15.84 | 16.39 | 2,935,265 | -0.57(-3.38%) |
Jan 08, 2021 | 16.49 | 17.10 | 16.07 | 16.96 | 4,314,795 | +0.47(+2.87%) |
Jan 07, 2021 | 16.58 | 17.09 | 16.20 | 16.49 | 3,862,215 | +0.55(+3.43%) |
Jan 06, 2021 | 15.49 | 16.22 | 15.41 | 15.94 | 3,912,160 | +0.71(+4.67%) |
Jan 05, 2021 | 13.92 | 15.38 | 13.92 | 15.23 | 4,408,167 | +1.21(+8.64%) |
Jan 04, 2021 | 15.47 | 15.57 | 13.88 | 14.02 | 2,975,360 | -1.41(-9.15%) |
Dec 31, 2020 | 15.43 | 15.43 | 15.43 | 2,226,631 | +0.20(+1.32%) | |
Dec 30, 2020 | 14.22 | 15.32 | 14.20 | 15.23 | 2,226,631 | +1.07(+7.59%) |
Dec 29, 2020 | 14.50 | 14.57 | 14.07 | 14.16 | 1,922,943 | -0.26(-1.83%) |
Dec 28, 2020 | 15.10 | 15.10 | 14.42 | 14.42 | 1,875,600 | -0.45(-3.00%) |
Dec 24, 2020 | 14.88 | 15.01 | 14.71 | 14.87 | 732,030 | -0.03(-0.18%) |
Dec 23, 2020 | 14.69 | 15.19 | 14.58 | 14.90 | 1,607,684 | +0.19(+1.30%) |
Dec 22, 2020 | 14.91 | 14.91 | 14.41 | 14.70 | 1,716,270 | +0.05(+0.31%) |
Dec 21, 2020 | 14.33 | 14.90 | 14.18 | 14.66 | 2,514,902 | -0.27(-1.83%) |
Dec 18, 2020 | 14.80 | 15.41 | 14.64 | 14.93 | 3,322,290 | +0.13(+0.86%) |
Dec 17, 2020 | 14.43 | 14.95 | 14.25 | 14.80 | 2,676,787 | +0.37(+2.59%) |
Dec 16, 2020 | 13.87 | 14.43 | 13.71 | 14.43 | 2,750,980 | +0.53(+3.80%) |
Dec 15, 2020 | 13.16 | 13.99 | 12.95 | 13.90 | 2,558,889 | +0.89(+6.86%) |
Dec 14, 2020 | 13.44 | 13.63 | 12.99 | 13.01 | 2,155,686 | -0.42(-3.12%) |
Dec 11, 2020 | 14.27 | 14.37 | 13.33 | 13.43 | 3,083,768 | -0.94(-6.53%) |
Dec 10, 2020 | 13.49 | 14.49 | 13.45 | 14.37 | 4,700,400 | +0.56(+4.02%) |
Dec 09, 2020 | 12.75 | 13.85 | 12.74 | 13.81 | 5,577,202 | +1.19(+9.46%) |
Dec 08, 2020 | 11.78 | 12.64 | 11.77 | 12.62 | 3,306,829 | +0.66(+5.56%) |
Dec 07, 2020 | 11.77 | 12.61 | 11.74 | 11.95 | 3,834,429 | +0.54(+4.71%) |
Dec 04, 2020 | 11.19 | 11.42 | 10.81 | 11.42 | 2,871,480 | +0.37(+3.38%) |
Dec 03, 2020 | 11.54 | 11.70 | 10.94 | 11.04 | 4,127,999 | -0.41(-3.58%) |
Dec 02, 2020 | 11.59 | 11.69 | 11.31 | 11.45 | 2,924,471 | -0.21(-1.80%) |
Dec 01, 2020 | 11.75 | 11.90 | 11.60 | 11.66 | 1,880,373 | +0.19(+1.67%) |
Nov 30, 2020 | 11.94 | 12.03 | 11.29 | 11.47 | 2,544,812 | -0.58(-4.84%) |
Nov 27, 2020 | 11.78 | 12.92 | 11.76 | 12.05 | 3,443,142 | +0.34(+2.88%) |
Nov 25, 2020 | 12.07 | 12.15 | 11.59 | 11.72 | 2,250,314 | -0.52(-4.24%) |
Nov 24, 2020 | 12.33 | 12.52 | 12.08 | 12.24 | 2,659,512 | +0.18(+1.51%) |
Nov 23, 2020 | 11.90 | 12.07 | 11.25 | 12.05 | 3,568,752 | +0.32(+2.72%) |
Nov 20, 2020 | 11.48 | 11.95 | 11.31 | 11.73 | 2,981,137 | +0.19(+1.66%) |
Nov 19, 2020 | 11.14 | 11.54 | 10.95 | 11.54 | 2,707,504 | +0.55(+4.97%) |
Nov 18, 2020 | 10.93 | 11.39 | 10.80 | 11.00 | 2,920,110 | +0.15(+1.34%) |
Nov 17, 2020 | 10.25 | 11.00 | 10.04 | 10.85 | 3,205,795 | +0.48(+4.66%) |
Nov 16, 2020 | 10.02 | 10.71 | 9.930 | 10.37 | 4,078,196 | +0.65(+6.65%) |
Nov 13, 2020 | 9.183 | 9.766 | 9.001 | 9.721 | 6,501,555 | +0.96(+10.91%) |
Nov 12, 2020 | 9.338 | 9.876 | 8.709 | 8.764 | 5,723,945 | -0.31(-3.41%) |
Nov 11, 2020 | 9.302 | 9.393 | 8.901 | 9.074 | 3,711,906 | -0.20(-2.16%) |
Nov 10, 2020 | 9.411 | 9.648 | 8.700 | 9.274 | 3,477,928 | -0.06(-0.68%) |
Nov 09, 2020 | 8.928 | 9.757 | 8.801 | 9.338 | 4,662,798 | +1.07(+12.89%) |
Nov 06, 2020 | 8.354 | 8.454 | 8.217 | 8.272 | 1,091,184 | -0.10(-1.20%) |
Nov 05, 2020 | 8.227 | 8.573 | 8.208 | 8.372 | 2,027,786 | +0.26(+3.14%) |
Nov 04, 2020 | 8.236 | 8.309 | 8.035 | 8.117 | 1,742,702 | -0.13(-1.55%) |
Nov 03, 2020 | 7.880 | 8.318 | 7.871 | 8.245 | 2,077,862 | +0.54(+6.97%) |
Nov 02, 2020 | 7.644 | 7.726 | 7.379 | 7.707 | 1,728,046 | +0.23(+3.05%) |
Oct 30, 2020 | 7.443 | 7.566 | 7.288 | 7.480 | 2,358,104 | -0.05(-0.61%) |
Oct 29, 2020 | 7.197 | 7.675 | 7.197 | 7.525 | 3,959,647 | +0.36(+5.09%) |
Oct 28, 2020 | 7.571 | 7.644 | 6.997 | 7.161 | 5,289,768 | -0.75(-9.45%) |
Oct 27, 2020 | 8.791 | 8.828 | 7.844 | 7.908 | 4,496,497 | -0.89(-10.14%) |
Oct 26, 2020 | 9.238 | 9.238 | 8.618 | 8.801 | 2,762,791 | -0.55(-5.85%) |
Oct 23, 2020 | 9.466 | 9.493 | 9.183 | 9.347 | 1,001,615 | -0.02(-0.19%) |
Oct 22, 2020 | 9.347 | 9.443 | 9.242 | 9.365 | 1,333,160 | +0.12(+1.28%) |
Oct 21, 2020 | 9.447 | 9.561 | 9.238 | 9.247 | 1,140,022 | -0.28(-2.96%) |
Oct 20, 2020 | 9.429 | 9.702 | 9.283 | 9.529 | 1,706,667 | +0.15(+1.65%) |
Oct 19, 2020 | 9.930 | 9.930 | 9.365 | 9.374 | 1,702,872 | -0.48(-4.90%) |
Oct 16, 2020 | 9.712 | 9.953 | 9.620 | 9.857 | 1,602,255 | +0.16(+1.69%) |
Oct 15, 2020 | 9.466 | 9.721 | 9.411 | 9.693 | 2,192,408 | +0.16(+1.72%) |
Oct 14, 2020 | 9.766 | 10.04 | 9.502 | 9.529 | 3,112,602 | -0.18(-1.88%) |
Oct 13, 2020 | 9.958 | 10.08 | 9.384 | 9.712 | 2,720,378 | -0.41(-4.05%) |
Oct 12, 2020 | 10.57 | 10.57 | 10.12 | 10.12 | 1,529,674 | -0.36(-3.48%) |
Oct 09, 2020 | 10.97 | 10.97 | 10.45 | 10.49 | 1,707,521 | -0.41(-3.76%) |
Oct 08, 2020 | 10.80 | 11.02 | 10.63 | 10.90 | 2,121,331 | +0.26(+2.49%) |
Oct 07, 2020 | 10.60 | 10.80 | 10.48 | 10.63 | 2,146,293 | +0.15(+1.39%) |
Oct 06, 2020 | 10.84 | 11.11 | 10.44 | 10.49 | 3,151,640 | -0.23(-2.13%) |
Oct 05, 2020 | 10.76 | 10.86 | 10.58 | 10.71 | 2,123,831 | +0.11(+1.03%) |
Oct 02, 2020 | 9.821 | 10.70 | 9.803 | 10.60 | 3,060,717 | +0.23(+2.20%) |
Oct 01, 2020 | 10.31 | 10.53 | 10.25 | 10.38 | 2,679,742 | +0.24(+2.34%) |
Sep 30, 2020 | 10.09 | 10.60 | 10.08 | 10.14 | 3,206,440 | +0.09(+0.91%) |
Sep 29, 2020 | 10.47 | 10.52 | 9.991 | 10.05 | 3,190,396 | -0.47(-4.50%) |
Sep 28, 2020 | 10.39 | 10.70 | 10.23 | 10.52 | 2,598,874 | +0.42(+4.15%) |
Sep 25, 2020 | 9.876 | 10.32 | 9.693 | 10.10 | 2,139,999 | +0.17(+1.74%) |
Sep 24, 2020 | 9.930 | 10.16 | 9.493 | 9.930 | 3,939,231 | -0.04(-0.37%) |
Sep 23, 2020 | 10.90 | 11.03 | 9.803 | 9.967 | 6,446,739 | -0.93(-8.53%) |
Sep 22, 2020 | 10.48 | 10.97 | 10.39 | 10.90 | 1,916,262 | +0.47(+4.55%) |
Sep 21, 2020 | 10.73 | 10.84 | 10.33 | 10.42 | 3,606,721 | -0.73(-6.54%) |
Sep 18, 2020 | 11.47 | 11.65 | 11.14 | 11.15 | 3,521,625 | -0.26(-2.24%) |
Sep 17, 2020 | 10.93 | 11.56 | 10.85 | 11.41 | 3,199,740 | +0.19(+1.71%) |
Sep 16, 2020 | 11.12 | 11.46 | 10.98 | 11.21 | 3,574,743 | +0.12(+1.07%) |
Sep 15, 2020 | 11.02 | 11.33 | 10.96 | 11.10 | 3,328,371 | +0.05(+0.41%) |
Sep 14, 2020 | 10.71 | 11.39 | 10.70 | 11.05 | 6,027,926 | +0.59(+5.66%) |
Sep 11, 2020 | 10.43 | 10.49 | 10.26 | 10.46 | 1,856,144 | +0.15(+1.41%) |
Sep 10, 2020 | 10.30 | 10.81 | 10.29 | 10.31 | 1,749,573 | +0.13(+1.25%) |
Sep 09, 2020 | 10.18 | 10.28 | 9.999 | 10.19 | 1,344,658 | +0.08(+0.81%) |
Sep 08, 2020 | 10.10 | 10.59 | 10.04 | 10.10 | 1,609,604 | -0.26(-2.46%) |
Sep 04, 2020 | 10.26 | 10.43 | 9.630 | 10.36 | 2,348,774 | +0.30(+2.99%) |
Sep 03, 2020 | 10.81 | 10.84 | 9.976 | 10.06 | 2,435,273 | -0.86(-7.85%) |
Sep 02, 2020 | 10.43 | 11.17 | 10.34 | 10.91 | 3,533,919 | +0.60(+5.83%) |
Sep 01, 2020 | 10.06 | 10.35 | 9.912 | 10.31 | 1,155,513 | +0.17(+1.71%) |
Aug 31, 2020 | 10.79 | 10.79 | 10.14 | 10.14 | 1,475,262 | -0.64(-5.92%) |
Aug 28, 2020 | 10.68 | 10.79 | 10.44 | 10.78 | 1,614,659 | +0.21(+1.98%) |
Aug 27, 2020 | 10.12 | 10.64 | 10.09 | 10.57 | 1,957,805 | +0.40(+3.94%) |
Aug 26, 2020 | 9.712 | 10.19 | 9.684 | 10.17 | 1,911,259 | +0.43(+4.40%) |
Aug 25, 2020 | 9.693 | 9.803 | 9.566 | 9.739 | 1,645,305 | +0.15(+1.52%) |
Aug 24, 2020 | 9.520 | 9.602 | 9.274 | 9.593 | 1,482,756 | +0.15(+1.54%) |
Aug 21, 2020 | 9.475 | 9.675 | 9.365 | 9.447 | 1,164,508 | -0.11(-1.14%) |
Aug 20, 2020 | 9.456 | 9.575 | 9.183 | 9.557 | 1,965,190 | +0.26(+2.84%) |
Aug 19, 2020 | 9.484 | 9.484 | 9.265 | 9.292 | 2,137,824 | -0.17(-1.83%) |
Aug 18, 2020 | 9.438 | 9.552 | 9.220 | 9.466 | 1,904,258 | +0.05(+0.58%) |
Aug 17, 2020 | 9.566 | 9.566 | 9.265 | 9.411 | 1,255,836 | -0.20(-2.09%) |
Aug 14, 2020 | 9.292 | 9.680 | 9.233 | 9.611 | 1,691,166 | +0.20(+2.13%) |
Aug 13, 2020 | 9.384 | 9.702 | 9.384 | 9.411 | 2,136,715 | -0.07(-0.77%) |
Aug 12, 2020 | 9.520 | 9.666 | 9.430 | 9.484 | 1,628,317 | +0.15(+1.66%) |
Aug 11, 2020 | 10.20 | 10.31 | 9.238 | 9.329 | 4,102,397 | -0.54(-5.45%) |
Aug 10, 2020 | 9.602 | 10.07 | 9.566 | 9.866 | 2,672,804 | +0.42(+4.44%) |
Aug 07, 2020 | 9.329 | 9.771 | 9.320 | 9.447 | 2,291,257 | -0.33(-3.36%) |
Aug 06, 2020 | 8.965 | 9.807 | 8.864 | 9.775 | 3,605,220 | +0.85(+9.49%) |
Aug 05, 2020 | 9.083 | 9.302 | 8.664 | 8.928 | 3,822,031 | +0.01(+0.10%) |
Aug 04, 2020 | 9.611 | 9.775 | 8.837 | 8.919 | 4,825,241 | -0.70(-7.29%) |
Aug 03, 2020 | 9.165 | 9.812 | 9.010 | 9.620 | 5,164,198 | +0.64(+7.10%) |
Jul 31, 2020 | 9.019 | 9.083 | 8.719 | 8.983 | 1,724,864 | -0.18(-1.99%) |
Jul 30, 2020 | 9.292 | 9.292 | 9.037 | 9.165 | 1,777,988 | -0.22(-2.33%) |
Jul 29, 2020 | 9.238 | 9.511 | 9.083 | 9.384 | 2,878,164 | +0.26(+2.79%) |
Jul 28, 2020 | 9.138 | 9.329 | 9.001 | 9.129 | 2,373,890 | -0.06(-0.69%) |
Jul 27, 2020 | 9.010 | 9.292 | 8.883 | 9.192 | 2,518,897 | +0.03(+0.30%) |
Jul 24, 2020 | 9.274 | 9.511 | 9.165 | 9.165 | 2,746,347 | -0.12(-1.28%) |
Jul 23, 2020 | 9.511 | 9.551 | 9.065 | 9.283 | 2,410,258 | -0.36(-3.78%) |
Jul 22, 2020 | 9.557 | 9.693 | 9.356 | 9.648 | 1,462,048 | -0.01(-0.09%) |
Jul 21, 2020 | 9.210 | 9.666 | 9.110 | 9.657 | 2,634,947 | +0.67(+7.51%) |
Jul 20, 2020 | 9.183 | 9.183 | 8.819 | 8.983 | 1,996,544 | -0.24(-2.57%) |
Jul 17, 2020 | 9.557 | 9.666 | 9.201 | 9.220 | 1,568,337 | -0.35(-3.62%) |
Jul 16, 2020 | 9.511 | 9.693 | 9.347 | 9.566 | 1,941,095 | -0.18(-1.87%) |
Jul 15, 2020 | 9.456 | 9.789 | 9.256 | 9.748 | 2,637,589 | +0.62(+6.79%) |
Jul 14, 2020 | 8.983 | 9.329 | 8.910 | 9.129 | 2,724,088 | +0.07(+0.80%) |
Jul 13, 2020 | 9.092 | 9.411 | 8.946 | 9.056 | 3,024,479 | +0.09(+1.02%) |
Jul 10, 2020 | 8.864 | 9.220 | 8.828 | 8.965 | 3,154,787 | +0.12(+1.34%) |
Jul 09, 2020 | 9.001 | 9.165 | 8.682 | 8.846 | 4,090,770 | -0.10(-1.12%) |
Jul 08, 2020 | 9.028 | 9.201 | 8.801 | 8.946 | 3,766,569 | -0.10(-1.11%) |
Jul 07, 2020 | 9.056 | 9.356 | 8.974 | 9.047 | 3,606,005 | -0.13(-1.39%) |
Jul 06, 2020 | 9.438 | 9.466 | 8.951 | 9.174 | 4,841,162 | -0.04(-0.40%) |
Jul 02, 2020 | 9.019 | 9.447 | 9.010 | 9.210 | 5,267,894 | +0.49(+5.64%) |