Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.17 | 13.35 | 13.10 | 13.23 | 2,571,482 | +0.07(+0.49%) |
Aug 30, 2021 | 13.28 | 13.29 | 13.12 | 13.16 | 1,884,766 | -0.11(-0.82%) |
Aug 27, 2021 | 13.02 | 13.32 | 12.96 | 13.27 | 1,889,236 | +0.27(+2.12%) |
Aug 26, 2021 | 13.17 | 13.20 | 12.96 | 12.99 | 1,380,060 | -0.14(-1.10%) |
Aug 25, 2021 | 13.09 | 13.23 | 13.02 | 13.14 | 1,485,947 | +0.06(+0.44%) |
Aug 24, 2021 | 13.03 | 13.16 | 12.98 | 13.08 | 1,986,824 | +0.12(+0.89%) |
Aug 23, 2021 | 13.02 | 13.03 | 12.89 | 12.96 | 1,843,309 | +0.09(+0.67%) |
Aug 20, 2021 | 12.52 | 12.89 | 12.42 | 12.88 | 1,936,691 | +0.31(+2.48%) |
Aug 19, 2021 | 12.77 | 12.85 | 12.47 | 12.57 | 2,348,877 | -0.33(-2.53%) |
Aug 18, 2021 | 12.91 | 13.07 | 12.78 | 12.89 | 1,543,366 | -0.07(-0.56%) |
Aug 17, 2021 | 13.10 | 13.10 | 12.77 | 12.96 | 2,292,401 | -0.23(-1.75%) |
Aug 16, 2021 | 13.26 | 13.26 | 13.03 | 13.20 | 2,003,389 | -0.14(-1.03%) |
Aug 13, 2021 | 13.32 | 13.37 | 13.13 | 13.33 | 1,523,620 | +0.05(+0.38%) |
Aug 12, 2021 | 13.32 | 13.33 | 13.04 | 13.28 | 2,845,945 | +0.01(+0.05%) |
Aug 11, 2021 | 13.19 | 13.31 | 13.04 | 13.28 | 4,086,652 | +0.13(+0.97%) |
Aug 10, 2021 | 13.01 | 13.16 | 12.88 | 13.15 | 3,711,640 | +0.21(+1.65%) |
Aug 09, 2021 | 12.98 | 13.06 | 12.86 | 12.94 | 1,632,325 | -0.10(-0.76%) |
Aug 06, 2021 | 13.11 | 13.16 | 12.94 | 13.03 | 1,380,260 | +0.02(+0.16%) |
Aug 05, 2021 | 12.84 | 13.05 | 12.84 | 13.01 | 1,922,869 | +0.21(+1.61%) |
Aug 04, 2021 | 12.66 | 12.86 | 12.55 | 12.81 | 1,696,100 | +0.12(+0.95%) |
Aug 03, 2021 | 12.94 | 12.94 | 12.56 | 12.69 | 2,101,933 | -0.18(-1.43%) |
Aug 02, 2021 | 13.03 | 13.20 | 12.84 | 12.87 | 1,957,701 | -0.11(-0.82%) |
Jul 30, 2021 | 12.97 | 13.12 | 12.84 | 12.98 | 1,996,354 | +0.11(+0.88%) |
Jul 29, 2021 | 12.93 | 13.09 | 12.86 | 12.86 | 2,532,460 | +0.06(+0.50%) |
Jul 28, 2021 | 12.77 | 12.91 | 12.64 | 12.80 | 1,698,180 | +0.06(+0.50%) |
Jul 27, 2021 | 12.67 | 12.75 | 12.51 | 12.74 | 1,177,578 | -0.02(-0.17%) |
Jul 26, 2021 | 12.62 | 12.81 | 12.57 | 12.76 | 1,412,797 | +0.19(+1.53%) |
Jul 23, 2021 | 12.58 | 12.65 | 12.45 | 12.57 | 1,031,178 | +0.09(+0.68%) |
Jul 22, 2021 | 12.65 | 12.71 | 12.45 | 12.48 | 1,307,425 | -0.19(-1.51%) |
Jul 21, 2021 | 12.73 | 12.84 | 12.64 | 12.67 | 1,455,001 | +0.06(+0.51%) |
Jul 20, 2021 | 12.28 | 12.72 | 12.22 | 12.61 | 3,084,894 | +0.33(+2.72%) |
Jul 19, 2021 | 12.31 | 12.41 | 11.94 | 12.28 | 3,615,183 | -0.31(-2.43%) |
Jul 16, 2021 | 12.69 | 12.81 | 12.52 | 12.58 | 1,424,236 | +0.00(+0.00%) |
Jul 15, 2021 | 12.51 | 12.69 | 12.42 | 12.58 | 1,844,733 | +0.01(+0.06%) |
Jul 14, 2021 | 12.82 | 12.95 | 12.55 | 12.57 | 1,754,369 | -0.20(-1.56%) |
Jul 13, 2021 | 12.94 | 12.94 | 12.68 | 12.77 | 1,435,336 | -0.21(-1.59%) |
Jul 12, 2021 | 12.86 | 13.03 | 12.77 | 12.98 | 1,735,316 | +0.12(+0.94%) |
Jul 09, 2021 | 12.53 | 12.86 | 12.45 | 12.86 | 2,093,731 | +0.47(+3.78%) |
Jul 08, 2021 | 12.37 | 12.57 | 12.12 | 12.39 | 2,012,892 | -0.12(-0.96%) |
Jul 07, 2021 | 12.52 | 12.58 | 12.34 | 12.51 | 1,501,431 | -0.07(-0.56%) |
Jul 06, 2021 | 12.70 | 12.71 | 12.32 | 12.58 | 2,209,475 | -0.04(-0.28%) |
Jul 02, 2021 | 12.85 | 12.86 | 12.55 | 12.62 | 1,662,858 | -0.22(-1.71%) |
Jul 01, 2021 | 12.69 | 12.90 | 12.64 | 12.84 | 1,367,248 | +0.18(+1.46%) |
Jun 30, 2021 | 12.79 | 12.83 | 12.64 | 12.65 | 1,802,491 | -0.18(-1.38%) |
Jun 29, 2021 | 12.89 | 12.96 | 12.79 | 12.83 | 2,020,210 | -0.03(-0.22%) |
Jun 28, 2021 | 13.06 | 13.06 | 12.69 | 12.86 | 1,904,203 | -0.20(-1.52%) |
Jun 25, 2021 | 13.18 | 13.23 | 13.00 | 13.06 | 6,361,949 | -0.11(-0.81%) |
Jun 24, 2021 | 13.12 | 13.21 | 13.03 | 13.16 | 1,528,147 | +0.13(+0.98%) |
Jun 23, 2021 | 12.86 | 13.11 | 12.84 | 13.03 | 1,882,866 | +0.16(+1.21%) |
Jun 22, 2021 | 12.79 | 12.92 | 12.68 | 12.88 | 1,894,463 | +0.13(+1.00%) |
Jun 21, 2021 | 12.42 | 12.82 | 12.42 | 12.75 | 3,756,290 | +0.40(+3.22%) |
Jun 18, 2021 | 12.73 | 12.78 | 12.29 | 12.35 | 5,374,077 | -0.54(-4.19%) |
Jun 17, 2021 | 12.98 | 13.06 | 12.68 | 12.89 | 2,566,516 | -0.07(-0.55%) |
Jun 16, 2021 | 13.11 | 13.19 | 12.81 | 12.96 | 4,307,350 | -0.16(-1.19%) |
Jun 15, 2021 | 13.23 | 13.31 | 12.92 | 13.12 | 7,770,267 | -0.67(-4.89%) |
Jun 14, 2021 | 13.64 | 13.83 | 13.64 | 13.79 | 1,660,954 | +0.23(+1.73%) |
Jun 11, 2021 | 13.52 | 13.56 | 13.30 | 13.56 | 1,597,562 | +0.00(+0.00%) |
Jun 10, 2021 | 13.75 | 13.79 | 13.53 | 13.56 | 1,547,789 | -0.09(-0.62%) |
Jun 09, 2021 | 13.68 | 13.84 | 13.60 | 13.65 | 2,280,531 | +0.03(+0.21%) |
Jun 08, 2021 | 13.52 | 13.65 | 13.50 | 13.62 | 2,292,366 | +0.11(+0.84%) |
Jun 07, 2021 | 13.22 | 13.52 | 13.21 | 13.50 | 2,408,131 | +0.33(+2.48%) |
Jun 04, 2021 | 13.10 | 13.25 | 12.97 | 13.18 | 1,208,488 | +0.10(+0.76%) |
Jun 03, 2021 | 13.06 | 13.17 | 12.99 | 13.08 | 1,185,920 | +0.01(+0.11%) |
Jun 02, 2021 | 13.28 | 13.38 | 13.04 | 13.06 | 2,452,103 | -0.16(-1.23%) |
Jun 01, 2021 | 13.01 | 13.25 | 12.99 | 13.23 | 3,279,832 | +0.28(+2.14%) |
May 28, 2021 | 12.94 | 12.97 | 12.81 | 12.95 | 1,668,094 | +0.06(+0.44%) |
May 27, 2021 | 12.77 | 13.05 | 12.76 | 12.89 | 2,302,823 | +0.17(+1.34%) |
May 26, 2021 | 12.45 | 12.72 | 12.39 | 12.72 | 2,035,392 | +0.34(+2.75%) |
May 25, 2021 | 12.39 | 12.58 | 12.36 | 12.38 | 1,769,866 | -0.04(-0.34%) |
May 24, 2021 | 12.32 | 12.45 | 12.15 | 12.42 | 1,322,460 | +0.14(+1.16%) |
May 21, 2021 | 12.47 | 12.54 | 12.28 | 12.28 | 1,609,773 | -0.18(-1.48%) |
May 20, 2021 | 12.39 | 12.51 | 12.18 | 12.47 | 2,744,845 | +0.08(+0.63%) |
May 19, 2021 | 12.15 | 12.40 | 12.08 | 12.39 | 2,767,505 | +0.01(+0.11%) |
May 18, 2021 | 12.47 | 12.56 | 12.37 | 12.37 | 3,047,041 | +0.02(+0.17%) |
May 17, 2021 | 12.29 | 12.38 | 12.11 | 12.35 | 2,322,342 | +0.06(+0.45%) |
May 14, 2021 | 12.23 | 12.34 | 12.12 | 12.30 | 2,497,460 | +0.23(+1.90%) |
May 13, 2021 | 11.73 | 12.11 | 11.56 | 12.07 | 4,056,043 | +0.65(+5.74%) |
May 12, 2021 | 12.05 | 12.09 | 11.40 | 11.41 | 4,166,852 | -0.69(-5.70%) |
May 11, 2021 | 12.31 | 12.31 | 11.97 | 12.10 | 2,754,503 | -0.28(-2.25%) |
May 10, 2021 | 12.55 | 12.56 | 12.36 | 12.38 | 3,018,011 | -0.02(-0.17%) |
May 07, 2021 | 12.10 | 12.46 | 12.03 | 12.40 | 2,652,461 | +0.39(+3.25%) |
May 06, 2021 | 12.36 | 12.40 | 11.94 | 12.01 | 3,198,563 | -0.41(-3.31%) |
May 05, 2021 | 12.33 | 12.43 | 12.17 | 12.42 | 1,611,348 | +0.15(+1.19%) |
May 04, 2021 | 12.43 | 12.50 | 12.19 | 12.28 | 1,456,340 | -0.13(-1.07%) |
May 03, 2021 | 12.42 | 12.50 | 12.31 | 12.41 | 1,465,679 | +0.10(+0.79%) |
Apr 30, 2021 | 12.44 | 12.44 | 12.26 | 12.31 | 1,222,023 | -0.15(-1.17%) |
Apr 29, 2021 | 12.54 | 12.57 | 12.31 | 12.46 | 1,244,179 | +0.08(+0.62%) |
Apr 28, 2021 | 12.19 | 12.38 | 12.17 | 12.38 | 1,147,433 | +0.20(+1.66%) |
Apr 27, 2021 | 12.12 | 12.30 | 12.07 | 12.18 | 1,373,055 | +0.08(+0.69%) |
Apr 26, 2021 | 12.04 | 12.34 | 12.01 | 12.10 | 1,737,122 | +0.07(+0.58%) |
Apr 23, 2021 | 11.66 | 12.05 | 11.59 | 12.03 | 1,836,624 | +0.45(+3.85%) |
Apr 22, 2021 | 11.50 | 11.71 | 11.39 | 11.58 | 1,667,412 | +0.12(+1.03%) |
Apr 21, 2021 | 11.24 | 11.47 | 11.11 | 11.46 | 857,972 | +0.22(+1.98%) |
Apr 20, 2021 | 11.41 | 11.43 | 11.11 | 11.24 | 1,646,809 | -0.20(-1.76%) |
Apr 19, 2021 | 11.55 | 11.59 | 11.41 | 11.44 | 1,200,624 | -0.06(-0.48%) |
Apr 16, 2021 | 11.50 | 11.56 | 11.44 | 11.50 | 966,274 | +0.06(+0.49%) |
Apr 15, 2021 | 11.48 | 11.50 | 11.33 | 11.44 | 952,744 | -0.01(-0.06%) |
Apr 14, 2021 | 11.39 | 11.62 | 11.37 | 11.45 | 1,189,509 | +0.07(+0.61%) |
Apr 13, 2021 | 11.42 | 11.49 | 11.32 | 11.38 | 1,235,439 | +0.00(+0.00%) |
Apr 12, 2021 | 11.14 | 11.39 | 11.13 | 11.38 | 1,531,426 | +0.29(+2.57%) |
Apr 09, 2021 | 11.17 | 11.25 | 11.07 | 11.09 | 1,327,281 | -0.17(-1.48%) |
Apr 08, 2021 | 11.07 | 11.28 | 11.06 | 11.26 | 1,878,650 | +0.20(+1.83%) |
Apr 07, 2021 | 11.15 | 11.15 | 11.01 | 11.06 | 1,105,369 | +0.01(+0.06%) |
Apr 06, 2021 | 11.10 | 11.20 | 11.05 | 11.05 | 1,714,019 | -0.04(-0.38%) |
Apr 05, 2021 | 11.28 | 11.30 | 11.09 | 11.09 | 2,021,440 | -0.16(-1.42%) |
Apr 01, 2021 | 11.15 | 11.25 | 10.97 | 11.25 | 2,038,524 | +0.18(+1.64%) |
Mar 31, 2021 | 11.16 | 11.25 | 11.07 | 11.07 | 1,937,051 | +0.00(+0.00%) |
Mar 30, 2021 | 10.96 | 11.11 | 10.81 | 11.07 | 3,032,506 | +0.26(+2.38%) |
Mar 29, 2021 | 10.82 | 11.01 | 10.73 | 10.81 | 4,828,907 | +0.09(+0.84%) |
Mar 26, 2021 | 11.04 | 11.09 | 10.45 | 10.72 | 8,298,988 | -0.62(-5.46%) |
Mar 25, 2021 | 11.11 | 11.43 | 10.88 | 11.34 | 1,794,725 | +0.19(+1.75%) |
Mar 24, 2021 | 11.25 | 11.54 | 11.15 | 11.15 | 1,376,598 | +0.05(+0.44%) |
Mar 23, 2021 | 11.35 | 11.46 | 11.04 | 11.10 | 1,290,420 | -0.33(-2.86%) |
Mar 22, 2021 | 11.57 | 11.57 | 11.31 | 11.43 | 1,389,783 | -0.15(-1.32%) |
Mar 19, 2021 | 11.66 | 11.76 | 11.35 | 11.58 | 2,898,966 | +0.25(+2.21%) |
Mar 18, 2021 | 11.77 | 11.77 | 11.27 | 11.33 | 1,396,074 | -0.37(-3.15%) |
Mar 17, 2021 | 11.48 | 11.70 | 11.41 | 11.70 | 1,021,239 | +0.15(+1.33%) |
Mar 16, 2021 | 11.77 | 11.77 | 11.48 | 11.55 | 1,197,090 | -0.23(-1.95%) |
Mar 15, 2021 | 11.66 | 11.78 | 11.63 | 11.78 | 1,585,723 | +0.15(+1.32%) |
Mar 12, 2021 | 11.55 | 11.69 | 11.54 | 11.62 | 1,471,166 | +0.13(+1.15%) |
Mar 11, 2021 | 11.46 | 11.57 | 11.35 | 11.49 | 1,985,112 | +0.13(+1.10%) |
Mar 10, 2021 | 11.27 | 11.53 | 11.27 | 11.37 | 1,317,375 | +0.11(+0.99%) |
Mar 09, 2021 | 11.20 | 11.31 | 10.97 | 11.25 | 1,608,797 | +0.20(+1.83%) |
Mar 08, 2021 | 10.94 | 11.34 | 10.93 | 11.05 | 1,915,305 | +0.13(+1.21%) |
Mar 05, 2021 | 11.23 | 11.26 | 10.32 | 10.92 | 3,164,193 | -0.17(-1.51%) |
Mar 04, 2021 | 11.35 | 11.49 | 10.82 | 11.09 | 2,219,454 | -0.31(-2.75%) |
Mar 03, 2021 | 11.57 | 11.79 | 11.39 | 11.40 | 1,812,856 | -0.22(-1.86%) |
Mar 02, 2021 | 11.47 | 11.79 | 11.31 | 11.62 | 2,596,291 | +0.10(+0.85%) |
Mar 01, 2021 | 11.63 | 11.69 | 11.41 | 11.52 | 3,033,076 | +0.14(+1.20%) |
Feb 26, 2021 | 11.46 | 11.51 | 11.20 | 11.38 | 4,070,807 | +0.45(+4.12%) |
Feb 25, 2021 | 11.61 | 11.74 | 10.86 | 10.93 | 4,451,759 | -0.66(-5.66%) |
Feb 24, 2021 | 11.35 | 11.59 | 11.09 | 11.59 | 3,718,495 | +0.38(+3.41%) |
Feb 23, 2021 | 11.18 | 11.31 | 10.97 | 11.20 | 3,088,092 | +0.03(+0.31%) |
Feb 22, 2021 | 11.13 | 11.36 | 11.07 | 11.17 | 3,145,219 | +0.13(+1.17%) |
Feb 19, 2021 | 10.55 | 11.05 | 10.55 | 11.04 | 2,311,634 | +0.55(+5.20%) |
Feb 18, 2021 | 10.55 | 10.75 | 10.41 | 10.49 | 1,522,066 | -0.07(-0.65%) |
Feb 17, 2021 | 10.78 | 10.84 | 10.49 | 10.56 | 1,347,649 | -0.26(-2.40%) |
Feb 16, 2021 | 10.58 | 10.88 | 10.51 | 10.82 | 1,626,153 | +0.34(+3.26%) |
Feb 12, 2021 | 10.43 | 10.55 | 10.40 | 10.48 | 1,004,593 | +0.05(+0.52%) |
Feb 11, 2021 | 10.41 | 10.56 | 10.16 | 10.43 | 1,420,199 | +0.08(+0.73%) |
Feb 10, 2021 | 10.28 | 10.45 | 10.25 | 10.35 | 1,335,135 | +0.05(+0.53%) |
Feb 09, 2021 | 10.32 | 10.42 | 10.24 | 10.30 | 1,669,993 | -0.09(-0.85%) |
Feb 08, 2021 | 10.34 | 10.43 | 10.22 | 10.38 | 2,303,637 | -0.16(-1.55%) |
Feb 05, 2021 | 10.58 | 10.79 | 10.54 | 10.55 | 1,461,852 | +0.05(+0.46%) |
Feb 04, 2021 | 10.12 | 10.56 | 10.10 | 10.50 | 2,006,966 | +0.42(+4.13%) |
Feb 03, 2021 | 10.14 | 10.23 | 10.06 | 10.08 | 1,170,804 | -0.05(-0.54%) |
Feb 02, 2021 | 9.927 | 10.18 | 9.921 | 10.14 | 1,838,170 | +0.24(+2.41%) |
Feb 01, 2021 | 9.825 | 10.00 | 9.566 | 9.900 | 1,794,521 | +0.16(+1.68%) |
Jan 29, 2021 | 9.948 | 9.975 | 9.627 | 9.736 | 1,687,259 | -0.21(-2.13%) |
Jan 28, 2021 | 9.743 | 9.996 | 9.675 | 9.948 | 1,647,218 | +0.30(+3.11%) |
Jan 27, 2021 | 9.832 | 9.873 | 9.627 | 9.647 | 1,751,331 | -0.30(-3.02%) |
Jan 26, 2021 | 9.900 | 10.06 | 9.709 | 9.948 | 1,133,702 | +0.14(+1.39%) |
Jan 25, 2021 | 9.934 | 9.968 | 9.709 | 9.811 | 1,997,510 | -0.18(-1.78%) |
Jan 22, 2021 | 9.934 | 10.03 | 9.839 | 9.989 | 2,146,569 | -0.01(-0.14%) |
Jan 21, 2021 | 10.03 | 10.07 | 9.873 | 10.00 | 1,158,692 | +0.03(+0.34%) |
Jan 20, 2021 | 9.791 | 9.975 | 9.784 | 9.968 | 1,712,576 | +0.19(+1.96%) |
Jan 19, 2021 | 9.832 | 9.866 | 9.729 | 9.777 | 1,283,250 | -0.04(-0.42%) |
Jan 15, 2021 | 9.804 | 9.880 | 9.750 | 9.818 | 1,053,365 | -0.06(-0.62%) |
Jan 14, 2021 | 9.743 | 9.880 | 9.688 | 9.880 | 1,129,504 | +0.18(+1.83%) |
Jan 13, 2021 | 9.736 | 9.859 | 9.649 | 9.702 | 1,166,800 | -0.03(-0.35%) |
Jan 12, 2021 | 9.729 | 9.811 | 9.593 | 9.736 | 1,522,208 | +0.02(+0.21%) |
Jan 11, 2021 | 9.613 | 9.900 | 9.606 | 9.716 | 3,502,679 | +0.01(+0.14%) |
Jan 08, 2021 | 9.839 | 9.839 | 9.388 | 9.702 | 2,588,743 | -0.08(-0.77%) |
Jan 07, 2021 | 9.845 | 9.914 | 9.750 | 9.777 | 1,316,729 | -0.02(-0.21%) |
Jan 06, 2021 | 9.627 | 10.03 | 9.627 | 9.798 | 2,594,286 | +0.27(+2.79%) |
Jan 05, 2021 | 9.456 | 9.600 | 9.402 | 9.531 | 1,107,506 | +0.10(+1.01%) |
Jan 04, 2021 | 9.716 | 9.723 | 9.245 | 9.436 | 2,334,458 | -0.25(-2.54%) |
Dec 31, 2020 | 9.682 | 9.682 | 9.682 | 822,553 | +0.03(+0.35%) | |
Dec 30, 2020 | 9.647 | 9.791 | 9.600 | 9.647 | 822,553 | +0.01(+0.14%) |
Dec 29, 2020 | 9.695 | 9.743 | 9.572 | 9.634 | 1,199,561 | -0.07(-0.70%) |
Dec 28, 2020 | 9.654 | 9.784 | 9.606 | 9.702 | 1,061,033 | +0.11(+1.14%) |
Dec 24, 2020 | 9.647 | 9.647 | 9.470 | 9.593 | 637,555 | -0.04(-0.43%) |
Dec 23, 2020 | 9.538 | 9.764 | 9.463 | 9.634 | 790,021 | +0.12(+1.22%) |
Dec 22, 2020 | 9.429 | 9.600 | 9.381 | 9.518 | 1,078,961 | +0.10(+1.09%) |
Dec 21, 2020 | 9.559 | 9.593 | 9.204 | 9.415 | 2,684,259 | -0.29(-2.96%) |
Dec 18, 2020 | 10.08 | 10.21 | 9.682 | 9.702 | 6,218,402 | -0.36(-3.53%) |
Dec 17, 2020 | 9.900 | 10.06 | 9.832 | 10.06 | 1,551,560 | +0.22(+2.22%) |
Dec 16, 2020 | 9.818 | 9.924 | 9.688 | 9.839 | 1,408,843 | +0.02(+0.21%) |
Dec 15, 2020 | 9.764 | 9.830 | 9.702 | 9.818 | 1,689,546 | +0.10(+0.98%) |
Dec 14, 2020 | 9.593 | 9.859 | 9.593 | 9.723 | 2,776,336 | +0.20(+2.15%) |
Dec 11, 2020 | 9.627 | 9.688 | 9.456 | 9.518 | 1,136,264 | -0.18(-1.90%) |
Dec 10, 2020 | 9.566 | 9.723 | 9.511 | 9.702 | 1,146,709 | +0.10(+0.99%) |
Dec 09, 2020 | 9.839 | 9.927 | 9.552 | 9.606 | 2,694,838 | -0.16(-1.61%) |
Dec 08, 2020 | 9.354 | 9.859 | 9.347 | 9.764 | 3,209,575 | +0.38(+4.08%) |
Dec 07, 2020 | 9.361 | 9.490 | 9.217 | 9.381 | 1,678,886 | +0.05(+0.59%) |
Dec 04, 2020 | 9.354 | 9.449 | 9.272 | 9.327 | 1,731,931 | +0.04(+0.44%) |
Dec 03, 2020 | 9.361 | 9.511 | 9.258 | 9.286 | 1,269,980 | -0.02(-0.22%) |
Dec 02, 2020 | 9.333 | 9.354 | 9.190 | 9.306 | 1,130,055 | +0.03(+0.29%) |
Dec 01, 2020 | 9.197 | 9.395 | 9.149 | 9.279 | 1,988,774 | +0.18(+2.03%) |
Nov 30, 2020 | 9.347 | 9.347 | 8.992 | 9.094 | 2,425,516 | -0.25(-2.70%) |
Nov 27, 2020 | 9.388 | 9.449 | 9.251 | 9.347 | 516,430 | -0.03(-0.29%) |
Nov 25, 2020 | 9.374 | 9.470 | 9.265 | 9.374 | 1,188,405 | -0.03(-0.29%) |
Nov 24, 2020 | 9.361 | 9.525 | 9.286 | 9.402 | 2,034,317 | +0.20(+2.23%) |
Nov 23, 2020 | 9.135 | 9.286 | 9.074 | 9.197 | 2,908,253 | +0.12(+1.35%) |
Nov 20, 2020 | 9.074 | 9.163 | 8.965 | 9.074 | 1,341,020 | -0.02(-0.23%) |
Nov 19, 2020 | 8.965 | 9.101 | 8.876 | 9.094 | 1,545,560 | +0.12(+1.29%) |
Nov 18, 2020 | 9.026 | 9.286 | 8.951 | 8.978 | 2,781,128 | -0.01(-0.15%) |
Nov 17, 2020 | 8.780 | 9.047 | 8.780 | 8.992 | 2,555,418 | +0.08(+0.92%) |
Nov 16, 2020 | 8.903 | 8.999 | 8.712 | 8.910 | 3,075,242 | +0.26(+3.00%) |
Nov 13, 2020 | 8.705 | 8.804 | 8.623 | 8.651 | 2,782,367 | +0.06(+0.72%) |
Nov 12, 2020 | 8.895 | 8.935 | 8.389 | 8.589 | 5,203,989 | -0.29(-3.30%) |
Nov 11, 2020 | 9.015 | 9.155 | 8.716 | 8.882 | 9,332,503 | -0.53(-5.66%) |
Nov 10, 2020 | 8.975 | 9.581 | 8.935 | 9.415 | 2,863,942 | +0.57(+6.40%) |
Nov 09, 2020 | 9.255 | 9.348 | 8.849 | 8.849 | 3,458,695 | +0.24(+2.78%) |
Nov 06, 2020 | 8.642 | 8.769 | 8.456 | 8.609 | 2,045,576 | -0.05(-0.61%) |
Nov 05, 2020 | 8.556 | 8.802 | 8.556 | 8.662 | 2,460,460 | +0.23(+2.68%) |
Nov 04, 2020 | 8.496 | 8.689 | 8.270 | 8.436 | 2,558,427 | +0.04(+0.48%) |
Nov 03, 2020 | 8.589 | 8.722 | 8.256 | 8.396 | 2,440,354 | -0.10(-1.18%) |
Nov 02, 2020 | 8.023 | 8.589 | 7.997 | 8.496 | 4,142,280 | +0.63(+7.95%) |
Oct 30, 2020 | 7.857 | 8.037 | 7.697 | 7.870 | 2,743,355 | +0.12(+1.55%) |
Oct 29, 2020 | 7.497 | 7.770 | 7.397 | 7.750 | 1,802,337 | +0.25(+3.37%) |
Oct 28, 2020 | 7.664 | 7.690 | 7.364 | 7.497 | 2,541,490 | -0.28(-3.60%) |
Oct 27, 2020 | 7.644 | 7.950 | 7.644 | 7.777 | 1,401,868 | +0.16(+2.10%) |
Oct 26, 2020 | 7.890 | 7.890 | 7.597 | 7.617 | 1,951,832 | -0.30(-3.78%) |
Oct 23, 2020 | 7.724 | 7.923 | 7.710 | 7.917 | 1,674,158 | +0.23(+2.94%) |
Oct 22, 2020 | 7.717 | 7.843 | 7.650 | 7.690 | 1,129,599 | -0.03(-0.43%) |
Oct 21, 2020 | 7.537 | 7.837 | 7.418 | 7.724 | 2,605,866 | +0.15(+2.02%) |
Oct 20, 2020 | 7.617 | 7.664 | 7.542 | 7.570 | 1,160,567 | +0.01(+0.09%) |
Oct 19, 2020 | 7.750 | 7.764 | 7.550 | 7.564 | 1,705,531 | -0.13(-1.73%) |
Oct 16, 2020 | 7.830 | 7.887 | 7.597 | 7.697 | 1,441,215 | -0.19(-2.45%) |
Oct 15, 2020 | 7.817 | 7.950 | 7.790 | 7.890 | 1,361,744 | +0.07(+0.94%) |
Oct 14, 2020 | 7.863 | 7.977 | 7.803 | 7.817 | 1,315,241 | -0.02(-0.25%) |
Oct 13, 2020 | 7.863 | 7.943 | 7.817 | 7.837 | 807,230 | -0.07(-0.84%) |
Oct 12, 2020 | 7.857 | 7.957 | 7.808 | 7.903 | 1,731,219 | +0.09(+1.11%) |
Oct 09, 2020 | 7.923 | 7.997 | 7.717 | 7.817 | 1,408,774 | -0.10(-1.26%) |
Oct 08, 2020 | 7.817 | 7.943 | 7.787 | 7.917 | 1,849,801 | +0.11(+1.36%) |
Oct 07, 2020 | 7.797 | 7.963 | 7.684 | 7.810 | 1,336,602 | +0.12(+1.56%) |
Oct 06, 2020 | 7.923 | 7.980 | 7.677 | 7.690 | 1,607,773 | -0.19(-2.37%) |
Oct 05, 2020 | 7.923 | 8.043 | 7.817 | 7.877 | 1,537,752 | -0.01(-0.17%) |
Oct 02, 2020 | 7.537 | 7.957 | 7.337 | 7.890 | 1,487,323 | +0.09(+1.11%) |
Oct 01, 2020 | 7.644 | 7.817 | 7.533 | 7.803 | 1,048,341 | +0.17(+2.18%) |
Sep 30, 2020 | 7.724 | 7.837 | 7.577 | 7.637 | 1,237,762 | -0.03(-0.35%) |
Sep 29, 2020 | 7.950 | 7.950 | 7.607 | 7.664 | 1,165,203 | -0.25(-3.11%) |
Sep 28, 2020 | 7.883 | 8.030 | 7.810 | 7.910 | 1,780,022 | +0.17(+2.24%) |
Sep 25, 2020 | 7.397 | 7.750 | 7.397 | 7.737 | 979,683 | +0.30(+4.03%) |
Sep 24, 2020 | 7.364 | 7.610 | 7.111 | 7.437 | 1,759,566 | +0.07(+0.99%) |
Sep 23, 2020 | 7.684 | 7.817 | 7.351 | 7.364 | 1,823,320 | -0.27(-3.49%) |
Sep 22, 2020 | 7.630 | 7.870 | 7.584 | 7.630 | 1,300,937 | +0.07(+0.88%) |
Sep 21, 2020 | 7.917 | 8.050 | 7.544 | 7.564 | 3,352,373 | -0.57(-6.96%) |
Sep 18, 2020 | 8.083 | 8.256 | 8.003 | 8.130 | 2,628,610 | +0.03(+0.33%) |
Sep 17, 2020 | 7.950 | 8.143 | 7.883 | 8.103 | 1,339,227 | +0.04(+0.50%) |
Sep 16, 2020 | 7.923 | 8.143 | 7.897 | 8.063 | 2,111,531 | +0.21(+2.63%) |
Sep 15, 2020 | 7.917 | 8.043 | 7.843 | 7.857 | 1,705,085 | -0.01(-0.17%) |
Sep 14, 2020 | 7.657 | 7.977 | 7.624 | 7.870 | 2,155,355 | +0.27(+3.59%) |
Sep 11, 2020 | 7.657 | 7.684 | 7.451 | 7.597 | 1,039,008 | -0.07(-0.87%) |
Sep 10, 2020 | 7.790 | 7.930 | 7.657 | 7.664 | 1,442,506 | -0.09(-1.20%) |
Sep 09, 2020 | 7.597 | 7.817 | 7.597 | 7.757 | 1,498,537 | +0.22(+2.92%) |
Sep 08, 2020 | 7.524 | 7.744 | 7.431 | 7.537 | 1,622,980 | +0.00(+0.00%) |
Sep 04, 2020 | 7.491 | 7.637 | 7.251 | 7.537 | 1,386,546 | +0.04(+0.53%) |
Sep 03, 2020 | 7.564 | 7.697 | 7.304 | 7.497 | 2,037,617 | -0.06(-0.79%) |
Sep 02, 2020 | 7.577 | 7.607 | 7.384 | 7.557 | 1,868,584 | -0.03(-0.35%) |