Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.15 | 13.60 | 13.14 | 13.17 | 20,754,552 | +0.15(+1.14%) |
Sep 29, 2021 | 13.09 | 13.16 | 12.94 | 13.02 | 10,638,668 | -0.08(-0.63%) |
Sep 28, 2021 | 12.94 | 13.25 | 12.93 | 13.10 | 11,699,284 | +0.17(+1.29%) |
Sep 27, 2021 | 12.39 | 13.11 | 12.39 | 12.94 | 13,403,864 | +0.55(+4.40%) |
Sep 24, 2021 | 12.35 | 12.55 | 12.34 | 12.39 | 6,268,484 | -0.03(-0.22%) |
Sep 23, 2021 | 12.24 | 12.57 | 12.22 | 12.42 | 7,385,786 | +0.26(+2.13%) |
Sep 22, 2021 | 12.09 | 12.28 | 12.09 | 12.16 | 8,422,416 | +0.14(+1.15%) |
Sep 21, 2021 | 12.34 | 12.39 | 12.00 | 12.02 | 10,108,832 | -0.25(-2.03%) |
Sep 20, 2021 | 12.26 | 12.38 | 12.09 | 12.27 | 11,650,604 | -0.25(-1.99%) |
Sep 17, 2021 | 12.48 | 12.57 | 12.34 | 12.52 | 28,399,380 | -0.10(-0.80%) |
Sep 16, 2021 | 12.71 | 12.80 | 12.60 | 12.62 | 8,674,153 | -0.07(-0.58%) |
Sep 15, 2021 | 12.71 | 12.82 | 12.61 | 12.70 | 17,403,484 | -0.01(-0.07%) |
Sep 14, 2021 | 13.31 | 13.32 | 12.67 | 12.71 | 13,782,854 | -0.51(-3.85%) |
Sep 13, 2021 | 13.26 | 13.29 | 13.06 | 13.21 | 16,799,248 | -0.01(-0.07%) |
Sep 10, 2021 | 13.44 | 13.53 | 13.20 | 13.22 | 7,898,342 | -0.21(-1.58%) |
Sep 09, 2021 | 13.28 | 13.51 | 13.25 | 13.44 | 9,387,666 | +0.11(+0.83%) |
Sep 08, 2021 | 13.71 | 13.77 | 13.30 | 13.33 | 12,778,365 | -0.44(-3.20%) |
Sep 07, 2021 | 14.11 | 14.19 | 13.73 | 13.77 | 13,963,430 | -0.42(-2.97%) |
Sep 03, 2021 | 14.27 | 14.56 | 14.10 | 14.19 | 15,663,879 | +0.08(+0.58%) |
Sep 02, 2021 | 14.12 | 14.19 | 13.97 | 14.10 | 12,049,848 | +0.05(+0.33%) |
Sep 01, 2021 | 14.21 | 14.23 | 13.94 | 14.06 | 8,950,733 | -0.11(-0.78%) |
Aug 31, 2021 | 14.07 | 14.23 | 14.04 | 14.17 | 11,677,113 | +0.14(+0.98%) |
Aug 30, 2021 | 14.18 | 14.18 | 13.96 | 14.03 | 7,214,080 | -0.10(-0.71%) |
Aug 27, 2021 | 13.84 | 14.20 | 13.74 | 14.13 | 10,336,218 | +0.28(+1.98%) |
Aug 26, 2021 | 13.96 | 14.24 | 13.84 | 13.86 | 12,981,934 | +0.01(+0.07%) |
Aug 25, 2021 | 13.60 | 13.96 | 13.57 | 13.85 | 6,475,201 | +0.25(+1.82%) |
Aug 24, 2021 | 13.54 | 13.66 | 13.41 | 13.60 | 5,194,062 | +0.13(+0.95%) |
Aug 23, 2021 | 13.41 | 13.56 | 13.33 | 13.47 | 5,580,568 | +0.11(+0.82%) |
Aug 20, 2021 | 13.20 | 13.37 | 13.15 | 13.36 | 4,304,312 | +0.18(+1.39%) |
Aug 19, 2021 | 13.36 | 13.41 | 13.08 | 13.18 | 8,069,414 | -0.30(-2.24%) |
Aug 18, 2021 | 13.61 | 13.71 | 13.47 | 13.48 | 6,863,569 | -0.19(-1.41%) |
Aug 17, 2021 | 13.67 | 13.71 | 13.43 | 13.67 | 8,699,490 | -0.07(-0.53%) |
Aug 16, 2021 | 13.66 | 13.77 | 13.44 | 13.75 | 6,936,223 | +0.02(+0.13%) |
Aug 13, 2021 | 13.93 | 13.93 | 13.71 | 13.73 | 5,614,025 | -0.21(-1.51%) |
Aug 12, 2021 | 13.94 | 13.98 | 13.78 | 13.94 | 4,356,914 | +0.02(+0.13%) |
Aug 11, 2021 | 13.65 | 14.00 | 13.51 | 13.92 | 7,159,137 | +0.34(+2.50%) |
Aug 10, 2021 | 13.47 | 13.59 | 13.41 | 13.58 | 7,507,078 | +0.09(+0.68%) |
Aug 09, 2021 | 13.62 | 13.62 | 13.43 | 13.49 | 4,791,196 | -0.14(-1.01%) |
Aug 06, 2021 | 13.55 | 13.73 | 13.54 | 13.63 | 4,002,085 | +0.16(+1.22%) |
Aug 05, 2021 | 13.55 | 13.60 | 13.41 | 13.46 | 5,293,866 | +0.03(+0.20%) |
Aug 04, 2021 | 13.47 | 13.57 | 13.33 | 13.44 | 11,017,555 | -0.17(-1.28%) |
Aug 03, 2021 | 13.36 | 13.64 | 13.13 | 13.61 | 5,920,386 | +0.33(+2.48%) |
Aug 02, 2021 | 13.37 | 13.63 | 13.27 | 13.28 | 8,660,043 | -0.01(-0.07%) |
Jul 30, 2021 | 13.23 | 13.35 | 13.19 | 13.29 | 8,897,051 | -0.05(-0.34%) |
Jul 29, 2021 | 13.41 | 13.45 | 13.26 | 13.33 | 7,027,285 | +0.08(+0.62%) |
Jul 28, 2021 | 13.29 | 13.33 | 13.02 | 13.25 | 7,055,271 | +0.11(+0.84%) |
Jul 27, 2021 | 13.05 | 13.20 | 12.89 | 13.14 | 7,076,427 | -0.08(-0.62%) |
Jul 26, 2021 | 13.14 | 13.44 | 13.14 | 13.22 | 12,049,946 | +0.30(+2.34%) |
Jul 23, 2021 | 12.89 | 12.97 | 12.81 | 12.92 | 7,405,918 | +0.07(+0.57%) |
Jul 22, 2021 | 13.00 | 13.02 | 12.77 | 12.85 | 10,688,219 | -0.19(-1.48%) |
Jul 21, 2021 | 12.89 | 13.06 | 12.79 | 13.04 | 13,272,054 | +0.24(+1.86%) |
Jul 20, 2021 | 12.55 | 12.84 | 12.53 | 12.80 | 9,978,205 | +0.27(+2.19%) |
Jul 19, 2021 | 12.43 | 12.60 | 12.35 | 12.53 | 14,499,082 | -0.17(-1.37%) |
Jul 16, 2021 | 13.02 | 13.05 | 12.67 | 12.70 | 10,524,852 | -0.19(-1.49%) |
Jul 15, 2021 | 12.73 | 12.96 | 12.71 | 12.89 | 13,839,136 | +0.05(+0.43%) |
Jul 14, 2021 | 12.73 | 13.03 | 12.66 | 12.84 | 11,371,271 | +0.23(+1.82%) |
Jul 13, 2021 | 13.19 | 13.21 | 12.54 | 12.61 | 16,680,638 | -0.65(-4.91%) |
Jul 12, 2021 | 13.29 | 13.34 | 13.20 | 13.26 | 6,407,567 | -0.10(-0.76%) |
Jul 09, 2021 | 13.28 | 13.40 | 13.22 | 13.36 | 5,788,167 | +0.26(+1.96%) |
Jul 08, 2021 | 12.97 | 13.21 | 12.86 | 13.11 | 8,676,043 | -0.13(-0.97%) |
Jul 07, 2021 | 13.15 | 13.35 | 13.11 | 13.23 | 8,373,951 | +0.08(+0.63%) |
Jul 06, 2021 | 13.48 | 13.50 | 13.11 | 13.15 | 8,583,567 | -0.33(-2.45%) |
Jul 02, 2021 | 13.51 | 13.52 | 13.36 | 13.48 | 4,840,389 | +0.01(+0.07%) |
Jul 01, 2021 | 13.49 | 13.57 | 13.38 | 13.47 | 9,036,763 | +0.11(+0.82%) |
Jun 30, 2021 | 13.29 | 13.41 | 13.24 | 13.36 | 8,275,148 | +0.05(+0.34%) |
Jun 29, 2021 | 13.40 | 13.48 | 13.25 | 13.32 | 6,507,794 | +0.00(+0.00%) |
Jun 28, 2021 | 13.49 | 13.51 | 13.26 | 13.32 | 6,887,436 | -0.19(-1.43%) |
Jun 25, 2021 | 13.37 | 13.56 | 13.36 | 13.51 | 8,287,998 | +0.11(+0.82%) |
Jun 24, 2021 | 13.40 | 13.40 | 13.28 | 13.40 | 7,255,241 | +0.15(+1.11%) |
Jun 23, 2021 | 13.42 | 13.42 | 13.21 | 13.25 | 10,280,297 | -0.14(-1.03%) |
Jun 22, 2021 | 13.45 | 13.53 | 13.28 | 13.39 | 9,822,925 | -0.11(-0.81%) |
Jun 21, 2021 | 13.33 | 13.64 | 13.29 | 13.50 | 8,699,605 | +0.26(+1.94%) |
Jun 18, 2021 | 13.28 | 13.36 | 13.11 | 13.24 | 25,866,336 | -0.27(-2.03%) |
Jun 17, 2021 | 14.27 | 14.33 | 13.40 | 13.52 | 17,012,202 | -0.74(-5.21%) |
Jun 16, 2021 | 14.32 | 14.40 | 14.20 | 14.26 | 8,581,850 | -0.06(-0.45%) |
Jun 15, 2021 | 14.33 | 14.43 | 14.24 | 14.32 | 8,213,351 | +0.03(+0.19%) |
Jun 14, 2021 | 14.51 | 14.60 | 14.23 | 14.30 | 9,070,284 | -0.15(-1.07%) |
Jun 11, 2021 | 14.24 | 14.45 | 14.23 | 14.45 | 8,359,031 | +0.24(+1.66%) |
Jun 10, 2021 | 14.31 | 14.38 | 14.15 | 14.21 | 6,970,382 | -0.02(-0.13%) |
Jun 09, 2021 | 14.53 | 14.54 | 14.19 | 14.23 | 9,915,667 | -0.32(-2.19%) |
Jun 08, 2021 | 14.46 | 14.62 | 14.32 | 14.55 | 7,801,332 | +0.09(+0.63%) |
Jun 07, 2021 | 14.76 | 14.84 | 14.40 | 14.46 | 8,857,435 | -0.29(-1.97%) |
Jun 04, 2021 | 14.48 | 14.76 | 14.42 | 14.75 | 11,238,765 | +0.29(+2.01%) |
Jun 03, 2021 | 14.54 | 14.57 | 14.40 | 14.46 | 10,952,495 | -0.15(-1.06%) |
Jun 02, 2021 | 14.43 | 14.72 | 14.35 | 14.62 | 20,016,340 | -0.02(-0.12%) |
Jun 01, 2021 | 14.68 | 14.76 | 14.45 | 14.63 | 12,830,747 | +0.12(+0.82%) |
May 28, 2021 | 14.91 | 14.94 | 14.48 | 14.52 | 12,848,002 | -0.35(-2.33%) |
May 27, 2021 | 14.87 | 15.04 | 14.73 | 14.86 | 16,880,290 | +0.09(+0.62%) |
May 26, 2021 | 14.63 | 14.82 | 14.59 | 14.77 | 10,752,386 | +0.17(+1.18%) |
May 25, 2021 | 14.83 | 14.90 | 14.57 | 14.60 | 9,595,019 | -0.28(-1.89%) |
May 24, 2021 | 14.87 | 14.96 | 14.77 | 14.88 | 6,151,366 | +0.12(+0.80%) |
May 21, 2021 | 14.73 | 14.88 | 14.73 | 14.76 | 7,323,996 | +0.11(+0.75%) |
May 20, 2021 | 14.65 | 14.76 | 14.45 | 14.65 | 8,699,266 | -0.01(-0.06%) |
May 19, 2021 | 14.66 | 14.68 | 14.38 | 14.66 | 7,858,292 | -0.19(-1.29%) |
May 18, 2021 | 15.01 | 15.11 | 14.83 | 14.85 | 8,367,533 | -0.19(-1.27%) |
May 17, 2021 | 14.86 | 15.11 | 14.79 | 15.04 | 11,384,943 | +0.25(+1.72%) |
May 14, 2021 | 14.72 | 14.86 | 14.56 | 14.79 | 7,963,556 | +0.17(+1.18%) |
May 13, 2021 | 14.27 | 14.68 | 14.21 | 14.62 | 8,134,644 | +0.35(+2.49%) |
May 12, 2021 | 14.81 | 14.81 | 14.22 | 14.26 | 10,156,197 | -0.45(-3.03%) |
May 11, 2021 | 14.57 | 14.80 | 14.48 | 14.71 | 7,559,618 | -0.22(-1.46%) |
May 10, 2021 | 15.01 | 15.22 | 14.90 | 14.92 | 8,877,857 | -0.06(-0.42%) |
May 07, 2021 | 14.86 | 15.06 | 14.72 | 14.99 | 9,607,403 | +0.10(+0.67%) |
May 06, 2021 | 14.57 | 14.90 | 14.47 | 14.89 | 9,583,034 | +0.37(+2.57%) |
May 05, 2021 | 14.48 | 14.61 | 14.30 | 14.52 | 8,225,328 | +0.08(+0.57%) |
May 04, 2021 | 14.55 | 14.61 | 14.32 | 14.43 | 9,373,411 | -0.14(-0.94%) |
May 03, 2021 | 14.59 | 14.72 | 14.42 | 14.57 | 9,200,226 | +0.00(+0.00%) |
Apr 30, 2021 | 14.86 | 14.86 | 14.46 | 14.57 | 13,772,763 | -0.32(-2.14%) |
Apr 29, 2021 | 14.86 | 14.97 | 14.73 | 14.89 | 10,661,903 | +0.20(+1.36%) |
Apr 28, 2021 | 14.74 | 14.81 | 14.62 | 14.69 | 9,686,855 | -0.05(-0.31%) |
Apr 27, 2021 | 14.81 | 14.85 | 14.63 | 14.73 | 10,443,199 | -0.03(-0.18%) |
Apr 26, 2021 | 14.91 | 15.10 | 14.72 | 14.76 | 17,080,120 | -0.17(-1.16%) |
Apr 23, 2021 | 14.59 | 14.99 | 14.51 | 14.93 | 21,560,274 | +0.38(+2.63%) |
Apr 22, 2021 | 14.55 | 14.95 | 14.46 | 14.55 | 31,902,828 | +0.01(+0.06%) |
Apr 21, 2021 | 14.32 | 14.64 | 14.25 | 14.54 | 36,653,560 | +0.22(+1.52%) |
Apr 20, 2021 | 14.56 | 14.59 | 14.24 | 14.32 | 7,201,220 | -0.19(-1.32%) |
Apr 19, 2021 | 14.51 | 14.58 | 14.42 | 14.52 | 10,763,834 | +0.01(+0.06%) |
Apr 16, 2021 | 14.53 | 14.62 | 14.46 | 14.51 | 10,207,935 | +0.10(+0.69%) |
Apr 15, 2021 | 14.47 | 14.56 | 14.37 | 14.41 | 11,767,858 | +0.05(+0.38%) |
Apr 14, 2021 | 14.21 | 14.52 | 14.21 | 14.35 | 8,579,063 | +0.10(+0.70%) |
Apr 13, 2021 | 14.37 | 14.39 | 14.14 | 14.25 | 9,351,103 | -0.14(-0.95%) |
Apr 12, 2021 | 14.37 | 14.46 | 14.30 | 14.39 | 8,839,564 | +0.03(+0.19%) |
Apr 09, 2021 | 14.32 | 14.42 | 14.25 | 14.36 | 11,875,832 | +0.05(+0.32%) |
Apr 08, 2021 | 14.46 | 14.51 | 14.22 | 14.31 | 8,741,717 | -0.15(-1.01%) |
Apr 07, 2021 | 14.46 | 14.57 | 14.35 | 14.46 | 7,781,473 | -0.02(-0.13%) |
Apr 06, 2021 | 14.42 | 14.52 | 14.36 | 14.48 | 10,331,708 | +0.01(+0.06%) |
Apr 05, 2021 | 14.31 | 14.57 | 14.17 | 14.47 | 13,406,536 | +0.19(+1.34%) |
Apr 01, 2021 | 14.35 | 14.39 | 14.13 | 14.28 | 13,408,924 | -0.04(-0.25%) |
Mar 31, 2021 | 14.35 | 14.48 | 14.28 | 14.31 | 13,040,778 | -0.04(-0.25%) |
Mar 30, 2021 | 14.27 | 14.42 | 14.23 | 14.35 | 9,262,000 | +0.11(+0.77%) |
Mar 29, 2021 | 14.49 | 14.62 | 14.22 | 14.24 | 10,099,933 | -0.32(-2.19%) |
Mar 26, 2021 | 14.07 | 14.58 | 14.02 | 14.56 | 13,017,267 | +0.61(+4.37%) |
Mar 25, 2021 | 13.35 | 14.03 | 13.32 | 13.95 | 13,805,458 | +0.53(+3.93%) |
Mar 24, 2021 | 13.56 | 13.81 | 13.40 | 13.42 | 8,572,361 | +0.00(+0.00%) |
Mar 23, 2021 | 13.90 | 13.94 | 13.31 | 13.42 | 10,146,247 | -0.53(-3.78%) |
Mar 22, 2021 | 13.87 | 14.03 | 13.74 | 13.95 | 8,867,441 | +0.05(+0.39%) |
Mar 19, 2021 | 14.12 | 14.15 | 13.89 | 13.90 | 22,414,290 | -0.27(-1.93%) |
Mar 18, 2021 | 14.48 | 14.64 | 14.12 | 14.17 | 14,592,337 | -0.41(-2.81%) |
Mar 17, 2021 | 14.35 | 14.58 | 14.26 | 14.58 | 11,458,745 | +0.26(+1.84%) |
Mar 16, 2021 | 14.55 | 14.57 | 14.16 | 14.31 | 11,844,268 | -0.28(-1.93%) |
Mar 15, 2021 | 14.24 | 14.68 | 14.24 | 14.60 | 12,784,733 | +0.22(+1.52%) |
Mar 12, 2021 | 14.23 | 14.52 | 14.20 | 14.38 | 15,591,077 | +0.28(+2.00%) |
Mar 11, 2021 | 13.73 | 14.14 | 13.67 | 14.10 | 12,879,356 | +0.32(+2.31%) |
Mar 10, 2021 | 13.55 | 13.89 | 13.44 | 13.78 | 11,290,508 | +0.26(+1.95%) |
Mar 09, 2021 | 13.31 | 13.81 | 13.21 | 13.51 | 16,248,362 | +0.15(+1.16%) |
Mar 08, 2021 | 13.04 | 13.50 | 12.99 | 13.36 | 13,060,017 | +0.37(+2.85%) |
Mar 05, 2021 | 12.74 | 13.10 | 12.62 | 12.99 | 16,277,691 | +0.32(+2.56%) |
Mar 04, 2021 | 13.10 | 13.23 | 12.16 | 12.67 | 22,158,620 | -0.47(-3.57%) |
Mar 03, 2021 | 13.50 | 13.59 | 12.83 | 13.13 | 27,290,026 | +0.05(+0.41%) |
Mar 02, 2021 | 13.18 | 13.22 | 12.95 | 13.08 | 15,495,430 | -0.09(-0.69%) |
Mar 01, 2021 | 13.38 | 13.51 | 13.13 | 13.17 | 16,195,693 | +0.04(+0.27%) |
Feb 26, 2021 | 13.08 | 13.32 | 12.91 | 13.13 | 18,632,974 | +0.06(+0.48%) |
Feb 25, 2021 | 13.32 | 13.43 | 12.99 | 13.07 | 16,128,205 | -0.32(-2.36%) |
Feb 24, 2021 | 13.10 | 13.42 | 13.08 | 13.39 | 9,149,598 | +0.33(+2.56%) |
Feb 23, 2021 | 13.08 | 13.12 | 12.79 | 13.05 | 14,881,363 | +0.00(+0.00%) |
Feb 22, 2021 | 12.67 | 13.25 | 12.66 | 13.05 | 15,319,121 | +0.31(+2.41%) |
Feb 19, 2021 | 12.70 | 12.84 | 12.64 | 12.75 | 9,324,801 | +0.17(+1.36%) |
Feb 18, 2021 | 12.55 | 12.64 | 12.49 | 12.58 | 8,795,204 | -0.05(-0.43%) |
Feb 17, 2021 | 12.87 | 12.89 | 12.49 | 12.63 | 13,759,391 | -0.27(-2.10%) |
Feb 16, 2021 | 13.02 | 13.15 | 12.80 | 12.90 | 15,939,915 | -0.07(-0.56%) |
Feb 12, 2021 | 12.83 | 12.99 | 12.74 | 12.97 | 8,185,570 | +0.17(+1.34%) |
Feb 11, 2021 | 12.55 | 12.87 | 12.49 | 12.80 | 13,635,718 | +0.21(+1.65%) |
Feb 10, 2021 | 12.52 | 12.76 | 12.35 | 12.59 | 19,042,468 | +0.32(+2.65%) |
Feb 09, 2021 | 12.24 | 12.35 | 12.10 | 12.27 | 6,441,174 | +0.09(+0.74%) |
Feb 08, 2021 | 11.81 | 12.21 | 11.80 | 12.18 | 9,993,150 | +0.32(+2.74%) |
Feb 05, 2021 | 11.72 | 11.91 | 11.66 | 11.85 | 8,393,751 | +0.16(+1.39%) |
Feb 04, 2021 | 11.49 | 11.71 | 11.42 | 11.69 | 6,899,039 | +0.22(+1.89%) |
Feb 03, 2021 | 11.10 | 11.58 | 11.07 | 11.47 | 8,137,935 | +0.33(+3.00%) |
Feb 02, 2021 | 11.28 | 11.32 | 11.05 | 11.14 | 7,415,364 | -0.03(-0.24%) |
Feb 01, 2021 | 11.21 | 11.30 | 10.99 | 11.17 | 8,010,712 | +0.04(+0.32%) |
Jan 29, 2021 | 11.29 | 11.47 | 10.99 | 11.13 | 12,633,305 | -0.20(-1.75%) |
Jan 28, 2021 | 11.82 | 11.83 | 11.33 | 11.33 | 11,928,282 | -0.46(-3.90%) |
Jan 27, 2021 | 10.91 | 11.86 | 10.88 | 11.79 | 22,963,516 | +0.77(+6.96%) |
Jan 26, 2021 | 11.14 | 11.18 | 10.84 | 11.02 | 6,615,311 | -0.07(-0.65%) |
Jan 25, 2021 | 10.90 | 11.10 | 10.69 | 11.10 | 10,511,616 | +0.14(+1.32%) |
Jan 22, 2021 | 10.91 | 10.97 | 10.64 | 10.95 | 11,225,700 | -0.11(-0.98%) |
Jan 21, 2021 | 11.13 | 11.14 | 10.96 | 11.06 | 7,776,964 | -0.07(-0.65%) |
Jan 20, 2021 | 11.10 | 11.20 | 11.06 | 11.13 | 5,348,868 | +0.03(+0.24%) |
Jan 19, 2021 | 11.36 | 11.41 | 11.07 | 11.10 | 10,199,742 | -0.21(-1.83%) |
Jan 15, 2021 | 11.41 | 11.62 | 11.15 | 11.31 | 14,230,024 | +0.05(+0.48%) |
Jan 14, 2021 | 11.04 | 11.33 | 10.97 | 11.26 | 10,844,304 | +0.28(+2.55%) |
Jan 13, 2021 | 10.97 | 11.05 | 10.84 | 10.98 | 10,564,241 | +0.03(+0.25%) |
Jan 12, 2021 | 10.86 | 11.03 | 10.78 | 10.95 | 7,884,262 | +0.15(+1.42%) |
Jan 11, 2021 | 10.55 | 10.90 | 10.53 | 10.80 | 8,511,073 | +0.08(+0.76%) |
Jan 08, 2021 | 10.81 | 10.85 | 10.61 | 10.72 | 11,252,748 | -0.08(-0.75%) |
Jan 07, 2021 | 10.97 | 11.04 | 10.77 | 10.80 | 11,107,139 | -0.06(-0.58%) |
Jan 06, 2021 | 10.79 | 11.05 | 10.75 | 10.86 | 10,810,572 | +0.23(+2.21%) |
Jan 05, 2021 | 10.44 | 10.71 | 10.44 | 10.63 | 12,159,569 | +0.19(+1.81%) |
Jan 04, 2021 | 10.73 | 10.83 | 10.40 | 10.44 | 8,875,699 | -0.25(-2.36%) |
Dec 31, 2020 | 10.69 | 10.69 | 10.69 | 5,149,710 | +0.15(+1.46%) | |
Dec 30, 2020 | 10.52 | 10.66 | 10.49 | 10.54 | 5,149,710 | +0.01(+0.09%) |
Dec 29, 2020 | 10.68 | 10.69 | 10.44 | 10.53 | 6,337,227 | -0.11(-1.02%) |
Dec 28, 2020 | 10.62 | 10.88 | 10.59 | 10.64 | 7,264,071 | +0.03(+0.26%) |
Dec 24, 2020 | 10.67 | 10.68 | 10.52 | 10.61 | 2,815,542 | +0.01(+0.08%) |
Dec 23, 2020 | 10.52 | 10.72 | 10.52 | 10.60 | 6,772,889 | +0.13(+1.21%) |
Dec 22, 2020 | 10.60 | 10.64 | 10.45 | 10.47 | 7,377,890 | -0.05(-0.51%) |
Dec 21, 2020 | 10.69 | 10.71 | 10.43 | 10.53 | 13,399,566 | -0.41(-3.71%) |
Dec 18, 2020 | 10.97 | 11.12 | 10.85 | 10.93 | 27,408,834 | -0.05(-0.49%) |
Dec 17, 2020 | 10.97 | 11.06 | 10.88 | 10.99 | 8,299,618 | +0.02(+0.17%) |
Dec 16, 2020 | 11.01 | 11.07 | 10.82 | 10.97 | 15,075,720 | -0.01(-0.08%) |
Dec 15, 2020 | 10.83 | 10.99 | 10.65 | 10.98 | 11,352,818 | +0.27(+2.53%) |
Dec 14, 2020 | 10.80 | 11.05 | 10.68 | 10.71 | 10,519,069 | -0.11(-1.00%) |
Dec 11, 2020 | 10.81 | 10.97 | 10.79 | 10.82 | 7,438,424 | -0.12(-1.07%) |
Dec 10, 2020 | 10.80 | 11.05 | 10.75 | 10.93 | 8,687,158 | -0.01(-0.08%) |
Dec 09, 2020 | 10.86 | 11.16 | 10.85 | 10.94 | 11,675,450 | +0.03(+0.25%) |
Dec 08, 2020 | 10.73 | 10.96 | 10.64 | 10.92 | 8,937,294 | +0.13(+1.17%) |
Dec 07, 2020 | 10.88 | 10.99 | 10.68 | 10.79 | 10,101,889 | -0.23(-2.11%) |
Dec 04, 2020 | 10.46 | 11.02 | 10.44 | 11.02 | 14,384,891 | +0.65(+6.29%) |
Dec 03, 2020 | 10.29 | 10.57 | 10.15 | 10.37 | 15,497,328 | +0.08(+0.78%) |
Dec 02, 2020 | 9.923 | 10.29 | 9.825 | 10.29 | 23,151,120 | +0.29(+2.86%) |
Dec 01, 2020 | 9.950 | 10.18 | 9.833 | 10.00 | 19,379,158 | +0.14(+1.45%) |
Nov 30, 2020 | 10.07 | 10.17 | 9.771 | 9.860 | 20,793,204 | -0.16(-1.60%) |
Nov 27, 2020 | 10.00 | 10.20 | 9.869 | 10.02 | 5,970,854 | -0.02(-0.18%) |
Nov 25, 2020 | 10.22 | 10.24 | 9.985 | 10.04 | 11,485,452 | -0.26(-2.52%) |
Nov 24, 2020 | 10.04 | 10.43 | 9.950 | 10.30 | 13,823,208 | +0.41(+4.16%) |
Nov 23, 2020 | 9.458 | 9.914 | 9.378 | 9.887 | 11,417,014 | +0.54(+5.73%) |
Nov 20, 2020 | 9.360 | 9.373 | 9.235 | 9.351 | 8,623,634 | -0.02(-0.19%) |
Nov 19, 2020 | 9.351 | 9.432 | 9.244 | 9.369 | 10,671,496 | -0.01(-0.10%) |
Nov 18, 2020 | 9.405 | 9.664 | 9.369 | 9.378 | 10,313,902 | +0.02(+0.19%) |
Nov 17, 2020 | 9.324 | 9.405 | 9.155 | 9.360 | 9,287,712 | -0.13(-1.41%) |
Nov 16, 2020 | 9.360 | 9.574 | 9.226 | 9.494 | 15,328,171 | +0.44(+4.83%) |
Nov 13, 2020 | 8.726 | 9.092 | 8.690 | 9.056 | 11,954,584 | +0.42(+4.86%) |
Nov 12, 2020 | 8.833 | 8.851 | 8.512 | 8.637 | 16,028,993 | -0.25(-2.81%) |
Nov 11, 2020 | 8.860 | 8.887 | 8.663 | 8.887 | 11,774,162 | +0.04(+0.40%) |
Nov 10, 2020 | 8.726 | 8.931 | 8.708 | 8.851 | 16,705,872 | +0.16(+1.85%) |
Nov 09, 2020 | 8.529 | 8.896 | 8.476 | 8.690 | 22,289,626 | +0.48(+5.88%) |
Nov 06, 2020 | 8.262 | 8.346 | 8.119 | 8.208 | 11,490,267 | -0.08(-0.97%) |
Nov 05, 2020 | 8.020 | 8.369 | 8.003 | 8.288 | 12,540,588 | +0.41(+5.22%) |
Nov 04, 2020 | 8.199 | 8.297 | 7.877 | 7.877 | 23,916,564 | -0.45(-5.36%) |
Nov 03, 2020 | 8.074 | 8.342 | 8.056 | 8.324 | 14,224,723 | +0.37(+4.60%) |
Nov 02, 2020 | 7.851 | 8.011 | 7.726 | 7.958 | 12,375,641 | +0.24(+3.12%) |
Oct 30, 2020 | 7.538 | 7.726 | 7.502 | 7.717 | 13,576,617 | +0.10(+1.29%) |
Oct 29, 2020 | 7.467 | 7.681 | 7.395 | 7.618 | 14,330,182 | +0.14(+1.91%) |
Oct 28, 2020 | 7.654 | 7.752 | 7.467 | 7.476 | 14,603,224 | -0.38(-4.89%) |
Oct 27, 2020 | 8.038 | 8.065 | 7.851 | 7.860 | 13,934,137 | -0.23(-2.87%) |
Oct 26, 2020 | 8.360 | 8.396 | 7.994 | 8.092 | 15,409,265 | -0.38(-4.43%) |
Oct 23, 2020 | 8.494 | 8.538 | 8.387 | 8.467 | 8,247,433 | +0.02(+0.21%) |
Oct 22, 2020 | 8.324 | 8.485 | 8.239 | 8.449 | 9,111,260 | +0.13(+1.50%) |
Oct 21, 2020 | 8.351 | 8.387 | 8.235 | 8.324 | 9,296,207 | -0.02(-0.21%) |
Oct 20, 2020 | 8.396 | 8.529 | 8.333 | 8.342 | 8,090,735 | -0.01(-0.11%) |
Oct 19, 2020 | 8.512 | 8.561 | 8.342 | 8.351 | 10,679,394 | -0.12(-1.37%) |
Oct 16, 2020 | 8.896 | 8.958 | 8.449 | 8.467 | 17,905,286 | -0.36(-4.05%) |
Oct 15, 2020 | 8.637 | 8.824 | 8.592 | 8.824 | 7,861,031 | +0.11(+1.23%) |
Oct 14, 2020 | 8.735 | 8.869 | 8.699 | 8.717 | 7,468,052 | -0.02(-0.20%) |
Oct 13, 2020 | 8.788 | 8.891 | 8.663 | 8.735 | 8,455,719 | -0.13(-1.51%) |
Oct 12, 2020 | 8.780 | 8.878 | 8.681 | 8.869 | 7,654,486 | +0.11(+1.22%) |
Oct 09, 2020 | 8.976 | 9.003 | 8.699 | 8.762 | 8,868,837 | -0.16(-1.80%) |
Oct 08, 2020 | 8.753 | 8.994 | 8.753 | 8.922 | 15,841,994 | +0.20(+2.25%) |
Oct 07, 2020 | 8.628 | 8.744 | 8.623 | 8.726 | 7,174,193 | +0.19(+2.20%) |
Oct 06, 2020 | 8.762 | 8.842 | 8.503 | 8.538 | 11,495,538 | -0.19(-2.15%) |
Oct 05, 2020 | 8.494 | 8.744 | 8.485 | 8.726 | 14,225,451 | +0.31(+3.72%) |
Oct 02, 2020 | 8.083 | 8.445 | 8.083 | 8.413 | 10,330,872 | +0.17(+2.06%) |