Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.13 | 11.24 | 10.97 | 10.99 | 11,151,298 | -0.21(-1.92%) |
Jul 29, 2021 | 11.17 | 11.27 | 11.09 | 11.21 | 9,051,487 | +0.12(+1.06%) |
Jul 28, 2021 | 11.14 | 11.18 | 10.94 | 11.09 | 10,595,043 | -0.03(-0.31%) |
Jul 27, 2021 | 11.08 | 11.13 | 10.74 | 11.12 | 18,782,842 | +0.00(+0.00%) |
Jul 26, 2021 | 11.10 | 11.23 | 11.09 | 11.12 | 10,760,294 | +0.04(+0.37%) |
Jul 23, 2021 | 11.23 | 11.25 | 11.05 | 11.08 | 8,145,871 | -0.05(-0.49%) |
Jul 22, 2021 | 11.28 | 11.30 | 11.12 | 11.14 | 9,937,252 | -0.16(-1.40%) |
Jul 21, 2021 | 11.24 | 11.38 | 11.23 | 11.30 | 10,169,621 | +0.12(+1.11%) |
Jul 20, 2021 | 10.93 | 11.21 | 10.86 | 11.17 | 11,988,304 | +0.28(+2.59%) |
Jul 19, 2021 | 10.95 | 11.01 | 10.74 | 10.89 | 15,829,531 | -0.20(-1.80%) |
Jul 16, 2021 | 11.17 | 11.22 | 11.06 | 11.09 | 7,609,989 | -0.02(-0.19%) |
Jul 15, 2021 | 11.06 | 11.22 | 10.97 | 11.11 | 12,452,729 | +0.03(+0.25%) |
Jul 14, 2021 | 11.31 | 11.43 | 11.05 | 11.08 | 14,034,696 | -0.16(-1.47%) |
Jul 13, 2021 | 11.59 | 11.59 | 11.23 | 11.25 | 15,662,193 | -0.35(-3.02%) |
Jul 12, 2021 | 11.60 | 11.68 | 11.52 | 11.60 | 7,285,633 | -0.01(-0.12%) |
Jul 09, 2021 | 11.48 | 11.63 | 11.47 | 11.61 | 8,986,407 | +0.25(+2.18%) |
Jul 08, 2021 | 11.34 | 11.48 | 11.19 | 11.37 | 12,613,594 | -0.09(-0.78%) |
Jul 07, 2021 | 11.59 | 11.60 | 11.44 | 11.45 | 10,329,274 | -0.14(-1.19%) |
Jul 06, 2021 | 11.69 | 11.70 | 11.54 | 11.59 | 11,084,707 | -0.05(-0.47%) |
Jul 02, 2021 | 11.73 | 11.76 | 11.63 | 11.65 | 6,611,490 | -0.05(-0.41%) |
Jul 01, 2021 | 11.64 | 11.76 | 11.56 | 11.70 | 8,424,245 | +0.08(+0.71%) |
Jun 30, 2021 | 11.57 | 11.65 | 11.52 | 11.61 | 8,344,770 | +0.06(+0.54%) |
Jun 29, 2021 | 11.81 | 11.81 | 11.48 | 11.55 | 13,187,034 | -0.19(-1.64%) |
Jun 28, 2021 | 11.83 | 11.83 | 11.68 | 11.74 | 10,217,070 | -0.01(-0.12%) |
Jun 25, 2021 | 11.74 | 11.81 | 11.72 | 11.76 | 8,632,274 | +0.05(+0.41%) |
Jun 24, 2021 | 11.70 | 11.75 | 11.64 | 11.71 | 5,898,750 | +0.05(+0.47%) |
Jun 23, 2021 | 11.65 | 11.70 | 11.59 | 11.65 | 8,787,515 | +0.05(+0.41%) |
Jun 22, 2021 | 11.73 | 11.73 | 11.58 | 11.61 | 10,145,169 | -0.05(-0.41%) |
Jun 21, 2021 | 11.48 | 11.67 | 11.42 | 11.65 | 11,069,448 | +0.25(+2.22%) |
Jun 18, 2021 | 11.53 | 11.56 | 11.33 | 11.40 | 24,548,986 | -0.20(-1.71%) |
Jun 17, 2021 | 11.91 | 11.97 | 11.46 | 11.60 | 21,403,982 | -0.32(-2.69%) |
Jun 16, 2021 | 11.87 | 11.95 | 11.83 | 11.92 | 12,998,292 | +0.06(+0.52%) |
Jun 15, 2021 | 12.07 | 12.08 | 11.81 | 11.86 | 17,825,304 | -0.18(-1.47%) |
Jun 14, 2021 | 12.11 | 12.21 | 11.98 | 12.04 | 19,539,484 | -0.05(-0.45%) |
Jun 11, 2021 | 12.39 | 12.41 | 12.03 | 12.09 | 37,997,260 | -0.62(-4.89%) |
Jun 10, 2021 | 12.82 | 12.84 | 12.71 | 12.71 | 11,969,573 | -0.03(-0.21%) |
Jun 09, 2021 | 12.77 | 12.86 | 12.73 | 12.74 | 13,747,624 | -0.03(-0.21%) |
Jun 08, 2021 | 12.73 | 12.77 | 12.68 | 12.77 | 9,633,938 | +0.01(+0.11%) |
Jun 07, 2021 | 12.73 | 12.78 | 12.67 | 12.75 | 7,900,779 | +0.02(+0.16%) |
Jun 04, 2021 | 12.72 | 12.77 | 12.65 | 12.73 | 8,574,739 | +0.03(+0.27%) |
Jun 03, 2021 | 12.74 | 12.75 | 12.67 | 12.70 | 7,438,191 | -0.04(-0.32%) |
Jun 02, 2021 | 12.72 | 12.80 | 12.69 | 12.74 | 9,223,518 | +0.02(+0.16%) |
Jun 01, 2021 | 12.67 | 12.73 | 12.62 | 12.72 | 11,275,118 | +0.06(+0.49%) |
May 28, 2021 | 12.64 | 12.67 | 12.60 | 12.66 | 7,068,872 | +0.02(+0.16%) |
May 27, 2021 | 12.65 | 12.66 | 12.56 | 12.64 | 9,615,446 | +0.03(+0.27%) |
May 26, 2021 | 12.61 | 12.65 | 12.54 | 12.60 | 9,382,447 | +0.03(+0.27%) |
May 25, 2021 | 12.64 | 12.66 | 12.55 | 12.57 | 9,591,823 | -0.03(-0.27%) |
May 24, 2021 | 12.60 | 12.64 | 12.52 | 12.60 | 8,916,477 | +0.05(+0.43%) |
May 21, 2021 | 12.53 | 12.56 | 12.50 | 12.55 | 7,135,405 | +0.05(+0.38%) |
May 20, 2021 | 12.50 | 12.54 | 12.43 | 12.50 | 6,448,311 | +0.00(+0.00%) |
May 19, 2021 | 12.39 | 12.54 | 12.32 | 12.50 | 10,568,130 | +0.05(+0.38%) |
May 18, 2021 | 12.37 | 12.54 | 12.35 | 12.45 | 11,112,428 | +0.10(+0.82%) |
May 17, 2021 | 12.37 | 12.38 | 12.27 | 12.35 | 8,189,031 | +0.02(+0.16%) |
May 14, 2021 | 12.19 | 12.34 | 12.19 | 12.33 | 8,343,789 | +0.23(+1.91%) |
May 13, 2021 | 11.93 | 12.17 | 11.89 | 12.10 | 10,870,856 | +0.28(+2.41%) |
May 12, 2021 | 12.24 | 12.30 | 11.78 | 11.82 | 20,267,376 | -0.45(-3.65%) |
May 11, 2021 | 12.34 | 12.38 | 12.21 | 12.26 | 12,572,855 | -0.14(-1.09%) |
May 10, 2021 | 12.44 | 12.52 | 12.39 | 12.40 | 6,893,691 | -0.03(-0.22%) |
May 07, 2021 | 12.31 | 12.43 | 12.26 | 12.43 | 7,150,944 | +0.07(+0.60%) |
May 06, 2021 | 12.33 | 12.35 | 12.20 | 12.35 | 8,950,905 | +0.05(+0.44%) |
May 05, 2021 | 12.14 | 12.33 | 12.05 | 12.30 | 8,927,164 | +0.16(+1.34%) |
May 04, 2021 | 12.25 | 12.26 | 12.06 | 12.14 | 10,036,974 | -0.07(-0.56%) |
May 03, 2021 | 12.22 | 12.28 | 12.18 | 12.20 | 6,876,666 | +0.04(+0.33%) |
Apr 30, 2021 | 12.16 | 12.22 | 12.13 | 12.16 | 7,645,349 | -0.01(-0.11%) |
Apr 29, 2021 | 12.14 | 12.19 | 12.10 | 12.18 | 9,067,809 | +0.07(+0.62%) |
Apr 28, 2021 | 12.05 | 12.13 | 12.03 | 12.10 | 10,394,732 | +0.14(+1.18%) |
Apr 27, 2021 | 11.81 | 12.05 | 11.79 | 11.96 | 12,964,106 | +0.26(+2.25%) |
Apr 26, 2021 | 11.80 | 11.81 | 11.68 | 11.70 | 11,812,295 | -0.07(-0.63%) |
Apr 23, 2021 | 11.71 | 11.82 | 11.66 | 11.77 | 9,246,727 | +0.05(+0.46%) |
Apr 22, 2021 | 11.77 | 11.79 | 11.70 | 11.72 | 6,253,355 | -0.03(-0.29%) |
Apr 21, 2021 | 11.65 | 11.76 | 11.54 | 11.75 | 7,309,383 | +0.08(+0.69%) |
Apr 20, 2021 | 11.71 | 11.72 | 11.60 | 11.67 | 6,824,613 | -0.01(-0.12%) |
Apr 19, 2021 | 11.79 | 11.79 | 11.67 | 11.68 | 7,690,949 | -0.09(-0.80%) |
Apr 16, 2021 | 11.70 | 11.79 | 11.68 | 11.78 | 6,010,143 | +0.10(+0.87%) |
Apr 15, 2021 | 11.73 | 11.74 | 11.60 | 11.68 | 7,241,380 | -0.01(-0.12%) |
Apr 14, 2021 | 11.64 | 11.77 | 11.60 | 11.69 | 10,226,622 | +0.09(+0.75%) |
Apr 13, 2021 | 11.54 | 11.62 | 11.49 | 11.60 | 5,673,369 | +0.03(+0.29%) |
Apr 12, 2021 | 11.56 | 11.60 | 11.52 | 11.57 | 6,387,263 | +0.07(+0.64%) |
Apr 09, 2021 | 11.57 | 11.61 | 11.49 | 11.50 | 5,704,575 | -0.07(-0.58%) |
Apr 08, 2021 | 11.51 | 11.56 | 11.48 | 11.56 | 4,398,858 | +0.03(+0.29%) |
Apr 07, 2021 | 11.47 | 11.54 | 11.42 | 11.53 | 5,319,473 | +0.07(+0.59%) |
Apr 06, 2021 | 11.44 | 11.50 | 11.42 | 11.46 | 6,484,650 | +0.01(+0.06%) |
Apr 05, 2021 | 11.49 | 11.50 | 11.39 | 11.46 | 7,288,208 | -0.01(-0.09%) |
Apr 01, 2021 | 11.31 | 11.48 | 11.27 | 11.47 | 8,092,129 | +0.17(+1.52%) |
Mar 31, 2021 | 11.32 | 11.38 | 11.26 | 11.29 | 9,216,494 | -0.09(-0.77%) |
Mar 30, 2021 | 11.27 | 11.39 | 11.18 | 11.38 | 7,085,011 | +0.17(+1.50%) |
Mar 29, 2021 | 11.33 | 11.43 | 11.21 | 11.21 | 9,503,062 | -0.17(-1.53%) |
Mar 26, 2021 | 11.25 | 11.39 | 11.20 | 11.39 | 8,389,945 | +0.15(+1.37%) |
Mar 25, 2021 | 11.10 | 11.29 | 10.95 | 11.23 | 14,155,363 | +0.16(+1.45%) |
Mar 24, 2021 | 11.13 | 11.27 | 11.07 | 11.07 | 11,906,489 | -0.01(-0.06%) |
Mar 23, 2021 | 11.16 | 11.22 | 11.04 | 11.08 | 7,805,254 | -0.07(-0.66%) |
Mar 22, 2021 | 11.14 | 11.17 | 11.05 | 11.15 | 7,010,433 | +0.05(+0.48%) |
Mar 19, 2021 | 11.07 | 11.23 | 11.00 | 11.10 | 16,824,434 | +0.06(+0.55%) |
Mar 18, 2021 | 11.11 | 11.18 | 11.02 | 11.04 | 10,253,557 | -0.12(-1.08%) |
Mar 17, 2021 | 11.01 | 11.17 | 10.92 | 11.16 | 8,833,110 | +0.13(+1.21%) |
Mar 16, 2021 | 11.03 | 11.06 | 10.94 | 11.03 | 7,187,130 | -0.03(-0.24%) |
Mar 15, 2021 | 11.06 | 11.13 | 11.00 | 11.05 | 11,811,163 | +0.03(+0.30%) |
Mar 12, 2021 | 10.91 | 11.09 | 10.91 | 11.02 | 14,129,230 | +0.11(+0.98%) |
Mar 11, 2021 | 10.95 | 10.98 | 10.86 | 10.91 | 13,063,542 | -0.06(-0.55%) |
Mar 10, 2021 | 10.91 | 11.01 | 10.90 | 10.97 | 8,359,097 | +0.03(+0.31%) |
Mar 09, 2021 | 10.94 | 10.98 | 10.83 | 10.94 | 9,497,594 | +0.01(+0.12%) |
Mar 08, 2021 | 10.72 | 10.96 | 10.64 | 10.92 | 14,652,670 | +0.29(+2.70%) |
Mar 05, 2021 | 10.70 | 10.74 | 10.30 | 10.64 | 20,769,258 | -0.01(-0.06%) |
Mar 04, 2021 | 10.73 | 10.77 | 10.51 | 10.64 | 21,561,092 | -0.05(-0.50%) |
Mar 03, 2021 | 10.80 | 10.86 | 10.69 | 10.70 | 9,468,702 | -0.10(-0.93%) |
Mar 02, 2021 | 10.70 | 10.82 | 10.68 | 10.80 | 11,269,872 | +0.12(+1.13%) |
Mar 01, 2021 | 10.84 | 10.95 | 10.68 | 10.68 | 12,014,974 | -0.05(-0.44%) |
Feb 26, 2021 | 10.73 | 10.88 | 10.65 | 10.72 | 12,690,074 | +0.03(+0.25%) |
Feb 25, 2021 | 11.05 | 11.11 | 10.68 | 10.70 | 17,650,398 | -0.31(-2.86%) |
Feb 24, 2021 | 10.86 | 11.04 | 10.83 | 11.01 | 12,144,147 | +0.17(+1.53%) |
Feb 23, 2021 | 10.99 | 11.03 | 10.71 | 10.85 | 13,654,957 | -0.12(-1.09%) |
Feb 22, 2021 | 10.88 | 11.11 | 10.86 | 10.97 | 9,299,095 | +0.03(+0.30%) |
Feb 19, 2021 | 10.78 | 10.99 | 10.75 | 10.93 | 10,856,553 | +0.24(+2.24%) |
Feb 18, 2021 | 10.81 | 10.86 | 10.68 | 10.69 | 12,766,898 | -0.14(-1.29%) |
Feb 17, 2021 | 10.91 | 10.93 | 10.76 | 10.83 | 10,475,492 | -0.08(-0.73%) |
Feb 16, 2021 | 10.91 | 10.95 | 10.87 | 10.91 | 10,666,299 | +0.05(+0.49%) |
Feb 12, 2021 | 10.90 | 10.96 | 10.85 | 10.86 | 8,355,202 | -0.01(-0.12%) |
Feb 11, 2021 | 10.89 | 10.98 | 10.79 | 10.87 | 7,694,612 | -0.01(-0.06%) |
Feb 10, 2021 | 10.83 | 10.93 | 10.81 | 10.88 | 6,776,731 | +0.06(+0.55%) |
Feb 09, 2021 | 10.83 | 10.84 | 10.71 | 10.82 | 7,683,589 | +0.01(+0.06%) |
Feb 08, 2021 | 10.85 | 10.89 | 10.77 | 10.81 | 7,635,616 | -0.01(-0.12%) |
Feb 05, 2021 | 10.77 | 10.86 | 10.73 | 10.83 | 7,131,402 | +0.09(+0.80%) |
Feb 04, 2021 | 10.67 | 10.77 | 10.67 | 10.74 | 6,975,661 | +0.05(+0.43%) |
Feb 03, 2021 | 10.70 | 10.82 | 10.65 | 10.69 | 8,448,112 | +0.01(+0.12%) |
Feb 02, 2021 | 10.61 | 10.71 | 10.57 | 10.68 | 10,380,033 | +0.13(+1.20%) |
Feb 01, 2021 | 10.39 | 10.57 | 10.34 | 10.55 | 12,482,966 | +0.19(+1.86%) |
Jan 29, 2021 | 10.40 | 10.51 | 10.29 | 10.36 | 13,330,652 | -0.15(-1.39%) |
Jan 28, 2021 | 10.45 | 10.54 | 10.29 | 10.51 | 12,731,359 | +0.10(+0.96%) |
Jan 27, 2021 | 10.58 | 10.61 | 10.36 | 10.41 | 16,981,630 | -0.24(-2.29%) |
Jan 26, 2021 | 10.83 | 10.84 | 10.54 | 10.65 | 16,669,957 | -0.06(-0.55%) |
Jan 25, 2021 | 10.68 | 10.80 | 10.62 | 10.71 | 13,108,648 | +0.07(+0.68%) |
Jan 22, 2021 | 10.61 | 10.65 | 10.51 | 10.64 | 7,699,129 | +0.04(+0.37%) |
Jan 21, 2021 | 10.50 | 10.66 | 10.49 | 10.60 | 11,384,797 | +0.12(+1.13%) |
Jan 20, 2021 | 10.41 | 10.53 | 10.39 | 10.48 | 7,962,073 | +0.07(+0.70%) |
Jan 19, 2021 | 10.34 | 10.41 | 10.30 | 10.41 | 7,392,030 | +0.09(+0.89%) |
Jan 15, 2021 | 10.30 | 10.37 | 10.24 | 10.32 | 6,795,187 | +0.02(+0.19%) |
Jan 14, 2021 | 10.29 | 10.34 | 10.23 | 10.30 | 5,842,870 | +0.07(+0.65%) |
Jan 13, 2021 | 10.26 | 10.30 | 10.22 | 10.23 | 5,624,325 | -0.03(-0.26%) |
Jan 12, 2021 | 10.22 | 10.27 | 10.13 | 10.26 | 7,214,587 | +0.12(+1.17%) |
Jan 11, 2021 | 10.16 | 10.30 | 10.12 | 10.14 | 7,263,803 | -0.11(-1.03%) |
Jan 08, 2021 | 10.20 | 10.25 | 10.14 | 10.24 | 6,579,746 | +0.07(+0.71%) |
Jan 07, 2021 | 10.15 | 10.27 | 10.12 | 10.17 | 8,421,457 | +0.04(+0.39%) |
Jan 06, 2021 | 10.14 | 10.22 | 10.10 | 10.13 | 10,859,110 | +0.04(+0.39%) |
Jan 05, 2021 | 10.18 | 10.20 | 10.08 | 10.09 | 9,492,160 | -0.05(-0.52%) |
Jan 04, 2021 | 10.26 | 10.28 | 10.04 | 10.14 | 12,869,615 | -0.14(-1.35%) |
Dec 31, 2020 | 10.28 | 10.28 | 10.28 | 10,943,436 | +0.03(+0.26%) | |
Dec 30, 2020 | 10.19 | 10.31 | 10.11 | 10.26 | 10,943,436 | +0.07(+0.65%) |
Dec 29, 2020 | 10.27 | 10.27 | 10.12 | 10.19 | 10,211,208 | -0.04(-0.38%) |
Dec 28, 2020 | 10.26 | 10.34 | 10.22 | 10.23 | 8,767,629 | +0.05(+0.45%) |
Dec 24, 2020 | 10.30 | 10.31 | 10.13 | 10.18 | 4,964,397 | -0.07(-0.64%) |
Dec 23, 2020 | 10.10 | 10.31 | 10.10 | 10.25 | 10,924,328 | +0.16(+1.56%) |
Dec 22, 2020 | 10.10 | 10.12 | 10.02 | 10.09 | 7,450,604 | +0.00(+0.00%) |
Dec 21, 2020 | 10.03 | 10.10 | 9.922 | 10.09 | 10,566,630 | +0.01(+0.06%) |
Dec 18, 2020 | 10.13 | 10.14 | 10.05 | 10.09 | 13,772,307 | -0.03(-0.26%) |
Dec 17, 2020 | 10.14 | 10.14 | 10.05 | 10.11 | 7,124,939 | +0.02(+0.19%) |
Dec 16, 2020 | 10.13 | 10.13 | 10.05 | 10.09 | 9,846,556 | +0.00(+0.00%) |
Dec 15, 2020 | 10.02 | 10.10 | 10.01 | 10.09 | 8,965,363 | +0.08(+0.85%) |
Dec 14, 2020 | 10.14 | 10.15 | 9.974 | 10.01 | 9,452,746 | -0.01(-0.13%) |
Dec 11, 2020 | 10.07 | 10.10 | 9.994 | 10.02 | 9,255,132 | -0.12(-1.16%) |
Dec 10, 2020 | 10.14 | 10.16 | 10.07 | 10.14 | 7,005,147 | -0.07(-0.64%) |
Dec 09, 2020 | 10.29 | 10.33 | 10.14 | 10.20 | 7,285,209 | +0.01(+0.06%) |
Dec 08, 2020 | 10.11 | 10.27 | 10.10 | 10.20 | 8,350,567 | +0.07(+0.71%) |
Dec 07, 2020 | 10.15 | 10.18 | 10.07 | 10.12 | 6,954,084 | -0.04(-0.39%) |
Dec 04, 2020 | 10.15 | 10.22 | 10.11 | 10.16 | 7,689,472 | +0.09(+0.84%) |
Dec 03, 2020 | 10.05 | 10.18 | 10.02 | 10.08 | 6,621,324 | +0.06(+0.59%) |
Dec 02, 2020 | 10.01 | 10.12 | 9.961 | 10.02 | 8,401,444 | -0.01(-0.13%) |
Dec 01, 2020 | 10.13 | 10.24 | 10.00 | 10.03 | 9,699,112 | +0.04(+0.39%) |
Nov 30, 2020 | 10.20 | 10.20 | 9.935 | 9.994 | 15,998,520 | -0.19(-1.86%) |
Nov 27, 2020 | 10.20 | 10.23 | 10.10 | 10.18 | 8,031,348 | +0.03(+0.26%) |
Nov 25, 2020 | 10.25 | 10.25 | 10.04 | 10.16 | 11,136,912 | -0.03(-0.32%) |
Nov 24, 2020 | 10.21 | 10.28 | 10.10 | 10.19 | 15,786,337 | +0.16(+1.62%) |
Nov 23, 2020 | 9.982 | 10.06 | 9.904 | 10.03 | 12,688,696 | +0.16(+1.58%) |
Nov 20, 2020 | 9.800 | 9.930 | 9.781 | 9.872 | 6,785,903 | +0.08(+0.80%) |
Nov 19, 2020 | 9.924 | 9.924 | 9.703 | 9.794 | 8,353,499 | -0.10(-1.05%) |
Nov 18, 2020 | 9.898 | 10.14 | 9.878 | 9.898 | 11,716,524 | +0.02(+0.20%) |
Nov 17, 2020 | 9.742 | 9.898 | 9.722 | 9.878 | 8,337,133 | +0.10(+1.06%) |
Nov 16, 2020 | 9.774 | 9.807 | 9.709 | 9.774 | 11,034,714 | +0.12(+1.28%) |
Nov 13, 2020 | 9.606 | 9.670 | 9.515 | 9.651 | 9,449,912 | +0.22(+2.34%) |
Nov 12, 2020 | 9.411 | 9.521 | 9.372 | 9.430 | 9,148,406 | +0.01(+0.07%) |
Nov 11, 2020 | 9.651 | 9.670 | 9.352 | 9.424 | 12,527,332 | -0.22(-2.29%) |
Nov 10, 2020 | 9.287 | 9.670 | 9.190 | 9.644 | 27,667,934 | +0.46(+5.02%) |
Nov 09, 2020 | 9.346 | 9.424 | 9.177 | 9.184 | 20,588,090 | +0.03(+0.28%) |
Nov 06, 2020 | 9.236 | 9.262 | 9.109 | 9.158 | 9,846,509 | -0.08(-0.91%) |
Nov 05, 2020 | 9.197 | 9.268 | 9.145 | 9.242 | 7,839,265 | +0.12(+1.28%) |
Nov 04, 2020 | 9.106 | 9.275 | 9.034 | 9.125 | 19,904,102 | +0.08(+0.86%) |
Nov 03, 2020 | 9.125 | 9.184 | 9.041 | 9.047 | 10,114,191 | -0.03(-0.36%) |
Nov 02, 2020 | 9.086 | 9.190 | 9.054 | 9.080 | 13,859,478 | +0.01(+0.14%) |
Oct 30, 2020 | 9.093 | 9.148 | 9.002 | 9.067 | 11,996,205 | -0.08(-0.92%) |
Oct 29, 2020 | 9.054 | 9.210 | 8.905 | 9.151 | 12,721,889 | +0.12(+1.37%) |
Oct 28, 2020 | 9.099 | 9.182 | 9.009 | 9.028 | 12,991,213 | -0.14(-1.54%) |
Oct 27, 2020 | 9.157 | 9.292 | 9.047 | 9.169 | 11,448,805 | +0.10(+1.14%) |
Oct 26, 2020 | 9.073 | 9.105 | 8.951 | 9.066 | 9,518,773 | -0.06(-0.70%) |
Oct 23, 2020 | 9.054 | 9.195 | 9.029 | 9.131 | 6,710,328 | +0.14(+1.50%) |
Oct 22, 2020 | 8.944 | 9.009 | 8.925 | 8.996 | 8,596,147 | +0.07(+0.79%) |
Oct 21, 2020 | 9.028 | 9.041 | 8.925 | 8.925 | 12,580,464 | -0.10(-1.14%) |
Oct 20, 2020 | 9.124 | 9.131 | 9.028 | 9.028 | 6,942,534 | +0.00(+0.00%) |
Oct 19, 2020 | 9.137 | 9.157 | 9.015 | 9.028 | 9,290,142 | -0.05(-0.57%) |
Oct 16, 2020 | 9.092 | 9.150 | 9.054 | 9.079 | 6,168,423 | -0.05(-0.49%) |
Oct 15, 2020 | 9.073 | 9.137 | 9.028 | 9.124 | 5,554,181 | +0.04(+0.42%) |
Oct 14, 2020 | 9.054 | 9.189 | 9.034 | 9.086 | 7,196,773 | +0.06(+0.64%) |
Oct 13, 2020 | 9.099 | 9.112 | 8.989 | 9.028 | 6,533,434 | -0.09(-0.99%) |
Oct 12, 2020 | 9.073 | 9.137 | 9.015 | 9.118 | 8,432,201 | +0.06(+0.71%) |
Oct 09, 2020 | 9.182 | 9.221 | 9.034 | 9.054 | 6,067,408 | -0.10(-1.05%) |
Oct 08, 2020 | 9.054 | 9.195 | 9.034 | 9.150 | 17,730,608 | +0.15(+1.64%) |
Oct 07, 2020 | 9.047 | 9.054 | 8.912 | 9.002 | 9,491,880 | +0.03(+0.36%) |
Oct 06, 2020 | 9.021 | 9.118 | 8.951 | 8.970 | 9,760,408 | -0.03(-0.36%) |
Oct 05, 2020 | 9.015 | 9.073 | 8.976 | 9.002 | 7,284,795 | +0.03(+0.36%) |
Oct 02, 2020 | 8.822 | 9.015 | 8.803 | 8.970 | 10,715,483 | +0.03(+0.29%) |
Oct 01, 2020 | 8.976 | 8.976 | 8.828 | 8.944 | 10,034,619 | -0.01(-0.07%) |
Sep 30, 2020 | 8.989 | 9.047 | 8.931 | 8.951 | 11,632,749 | -0.01(-0.07%) |
Sep 29, 2020 | 9.124 | 9.131 | 8.918 | 8.957 | 9,996,007 | -0.15(-1.63%) |
Sep 28, 2020 | 9.022 | 9.188 | 9.016 | 9.105 | 10,406,053 | +0.17(+1.93%) |
Sep 25, 2020 | 8.869 | 8.965 | 8.812 | 8.933 | 10,791,935 | +0.09(+1.01%) |
Sep 24, 2020 | 8.895 | 9.029 | 8.633 | 8.844 | 17,999,104 | -0.08(-0.86%) |
Sep 23, 2020 | 9.111 | 9.194 | 8.914 | 8.920 | 10,511,190 | -0.19(-2.03%) |
Sep 22, 2020 | 9.131 | 9.188 | 9.080 | 9.105 | 8,566,022 | -0.01(-0.14%) |
Sep 21, 2020 | 9.156 | 9.258 | 9.054 | 9.118 | 11,457,470 | -0.14(-1.52%) |
Sep 18, 2020 | 9.297 | 9.376 | 9.233 | 9.258 | 14,486,730 | -0.06(-0.62%) |
Sep 17, 2020 | 9.252 | 9.373 | 9.214 | 9.316 | 7,648,361 | -0.01(-0.07%) |
Sep 16, 2020 | 9.284 | 9.399 | 9.245 | 9.322 | 7,425,768 | +0.07(+0.76%) |
Sep 15, 2020 | 9.322 | 9.348 | 9.207 | 9.252 | 9,211,626 | -0.04(-0.48%) |
Sep 14, 2020 | 9.086 | 9.341 | 9.048 | 9.297 | 11,830,741 | +0.29(+3.26%) |
Sep 11, 2020 | 9.073 | 9.086 | 8.869 | 9.003 | 10,924,525 | -0.06(-0.70%) |
Sep 10, 2020 | 9.105 | 9.150 | 9.029 | 9.067 | 10,844,949 | +0.01(+0.07%) |
Sep 09, 2020 | 9.073 | 9.163 | 9.003 | 9.060 | 8,615,890 | +0.03(+0.28%) |
Sep 08, 2020 | 8.844 | 9.201 | 8.773 | 9.035 | 25,571,520 | +0.20(+2.31%) |
Sep 04, 2020 | 8.856 | 8.958 | 8.678 | 8.831 | 10,843,655 | +0.01(+0.14%) |
Sep 03, 2020 | 8.965 | 8.990 | 8.767 | 8.818 | 13,560,905 | -0.11(-1.22%) |
Sep 02, 2020 | 8.958 | 8.984 | 8.856 | 8.926 | 18,658,290 | -0.06(-0.64%) |
Sep 01, 2020 | 8.997 | 9.060 | 8.952 | 8.984 | 8,991,491 | -0.02(-0.21%) |
Aug 31, 2020 | 9.016 | 9.086 | 8.926 | 9.003 | 8,530,207 | -0.02(-0.21%) |
Aug 28, 2020 | 8.965 | 9.054 | 8.917 | 9.022 | 5,932,359 | +0.11(+1.22%) |
Aug 27, 2020 | 8.895 | 9.015 | 8.888 | 8.914 | 9,844,624 | +0.03(+0.28%) |
Aug 26, 2020 | 8.964 | 8.983 | 8.876 | 8.888 | 7,399,160 | -0.08(-0.85%) |
Aug 25, 2020 | 9.015 | 9.053 | 8.857 | 8.964 | 8,509,556 | -0.05(-0.56%) |
Aug 24, 2020 | 8.882 | 9.091 | 8.831 | 9.015 | 10,317,422 | +0.15(+1.71%) |
Aug 21, 2020 | 8.806 | 8.888 | 8.781 | 8.863 | 8,599,872 | +0.04(+0.50%) |
Aug 20, 2020 | 8.793 | 8.876 | 8.743 | 8.819 | 10,569,714 | +0.00(+0.00%) |
Aug 19, 2020 | 8.775 | 8.882 | 8.711 | 8.819 | 9,970,305 | +0.04(+0.43%) |
Aug 18, 2020 | 8.749 | 8.844 | 8.724 | 8.781 | 10,311,186 | +0.05(+0.58%) |
Aug 17, 2020 | 8.756 | 8.800 | 8.699 | 8.730 | 10,110,212 | -0.05(-0.58%) |
Aug 14, 2020 | 8.699 | 8.797 | 8.635 | 8.781 | 8,547,708 | +0.10(+1.17%) |
Aug 13, 2020 | 8.635 | 8.806 | 8.623 | 8.680 | 9,847,415 | +0.04(+0.51%) |
Aug 12, 2020 | 8.768 | 8.806 | 8.585 | 8.635 | 9,139,441 | -0.08(-0.87%) |
Aug 11, 2020 | 8.857 | 8.876 | 8.692 | 8.711 | 12,629,204 | -0.08(-0.86%) |
Aug 10, 2020 | 8.635 | 8.844 | 8.635 | 8.787 | 10,662,012 | +0.16(+1.91%) |
Aug 07, 2020 | 8.591 | 8.654 | 8.566 | 8.623 | 7,953,518 | +0.01(+0.07%) |
Aug 06, 2020 | 8.654 | 8.718 | 8.591 | 8.616 | 6,019,513 | -0.07(-0.80%) |
Aug 05, 2020 | 8.629 | 8.730 | 8.585 | 8.686 | 8,221,145 | +0.11(+1.25%) |
Aug 04, 2020 | 8.711 | 8.711 | 8.528 | 8.578 | 9,890,801 | -0.11(-1.31%) |