Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.20 | 14.22 | 13.96 | 13.96 | 2,086,993 | -0.15(-1.06%) |
Sep 29, 2021 | 14.07 | 14.20 | 13.98 | 14.11 | 1,303,142 | +0.06(+0.40%) |
Sep 28, 2021 | 14.30 | 14.36 | 14.05 | 14.05 | 2,022,217 | -0.23(-1.63%) |
Sep 27, 2021 | 14.17 | 14.39 | 14.07 | 14.29 | 1,669,671 | +0.23(+1.66%) |
Sep 24, 2021 | 14.06 | 14.20 | 14.00 | 14.05 | 1,199,038 | -0.06(-0.40%) |
Sep 23, 2021 | 14.07 | 14.28 | 14.06 | 14.11 | 1,875,431 | +0.16(+1.14%) |
Sep 22, 2021 | 13.83 | 14.08 | 13.80 | 13.95 | 1,642,772 | +0.25(+1.84%) |
Sep 21, 2021 | 13.87 | 13.92 | 13.63 | 13.70 | 2,478,725 | -0.08(-0.61%) |
Sep 20, 2021 | 13.55 | 13.85 | 13.51 | 13.78 | 3,387,621 | -0.14(-1.01%) |
Sep 17, 2021 | 13.98 | 14.10 | 13.82 | 13.92 | 5,877,963 | -0.06(-0.40%) |
Sep 16, 2021 | 14.11 | 14.21 | 13.97 | 13.98 | 2,097,409 | -0.07(-0.46%) |
Sep 15, 2021 | 13.93 | 14.06 | 13.80 | 14.05 | 2,793,672 | +0.16(+1.14%) |
Sep 14, 2021 | 14.26 | 14.27 | 13.87 | 13.89 | 2,116,067 | -0.34(-2.36%) |
Sep 13, 2021 | 14.10 | 14.24 | 14.04 | 14.22 | 2,297,750 | +0.16(+1.13%) |
Sep 10, 2021 | 14.37 | 14.37 | 14.02 | 14.06 | 1,739,268 | -0.17(-1.18%) |
Sep 09, 2021 | 14.16 | 14.35 | 14.11 | 14.23 | 1,695,613 | +0.06(+0.40%) |
Sep 08, 2021 | 14.13 | 14.23 | 14.02 | 14.18 | 1,538,885 | -0.02(-0.13%) |
Sep 07, 2021 | 14.24 | 14.38 | 14.13 | 14.19 | 1,711,130 | -0.07(-0.46%) |
Sep 03, 2021 | 14.21 | 14.32 | 14.13 | 14.26 | 1,551,147 | -0.05(-0.33%) |
Sep 02, 2021 | 14.18 | 14.32 | 14.13 | 14.31 | 2,020,903 | +0.11(+0.79%) |
Sep 01, 2021 | 14.26 | 14.35 | 14.12 | 14.19 | 2,252,459 | -0.06(-0.39%) |
Aug 31, 2021 | 14.19 | 14.33 | 14.16 | 14.25 | 1,252,173 | +0.03(+0.20%) |
Aug 30, 2021 | 14.47 | 14.47 | 14.21 | 14.22 | 1,407,777 | -0.20(-1.36%) |
Aug 27, 2021 | 14.17 | 14.50 | 14.17 | 14.42 | 4,223,850 | +0.30(+2.11%) |
Aug 26, 2021 | 14.26 | 14.36 | 14.09 | 14.12 | 1,528,780 | -0.16(-1.11%) |
Aug 25, 2021 | 14.14 | 14.36 | 14.10 | 14.28 | 2,293,067 | +0.16(+1.12%) |
Aug 24, 2021 | 13.92 | 14.20 | 13.92 | 14.12 | 3,292,426 | +0.16(+1.14%) |
Aug 23, 2021 | 14.01 | 14.12 | 13.91 | 13.96 | 3,082,859 | +0.00(+0.00%) |
Aug 20, 2021 | 13.60 | 14.05 | 13.60 | 13.96 | 2,517,871 | +0.27(+1.98%) |
Aug 19, 2021 | 13.84 | 13.99 | 13.61 | 13.69 | 4,540,581 | -0.25(-1.81%) |
Aug 18, 2021 | 13.85 | 14.16 | 13.77 | 13.94 | 3,783,605 | +0.09(+0.67%) |
Aug 17, 2021 | 13.82 | 13.94 | 13.62 | 13.85 | 4,458,204 | -0.10(-0.74%) |
Aug 16, 2021 | 13.94 | 14.15 | 13.76 | 13.95 | 2,655,036 | -0.05(-0.33%) |
Aug 13, 2021 | 13.99 | 14.14 | 13.91 | 14.00 | 2,498,009 | +0.04(+0.27%) |
Aug 12, 2021 | 13.83 | 13.99 | 13.63 | 13.96 | 4,325,192 | +0.19(+1.35%) |
Aug 11, 2021 | 13.61 | 13.82 | 13.42 | 13.77 | 4,700,193 | +0.22(+1.65%) |
Aug 10, 2021 | 13.38 | 13.62 | 13.31 | 13.55 | 2,975,104 | +0.24(+1.81%) |
Aug 09, 2021 | 13.45 | 13.45 | 13.26 | 13.31 | 2,728,593 | -0.08(-0.62%) |
Aug 06, 2021 | 13.28 | 13.49 | 13.24 | 13.39 | 1,710,266 | +0.34(+2.63%) |
Aug 05, 2021 | 12.71 | 13.25 | 12.53 | 13.05 | 2,937,582 | +0.48(+3.84%) |
Aug 04, 2021 | 12.72 | 12.85 | 12.56 | 12.57 | 2,366,921 | -0.25(-1.96%) |
Aug 03, 2021 | 12.72 | 12.85 | 12.33 | 12.82 | 2,808,950 | +0.08(+0.66%) |
Aug 02, 2021 | 12.93 | 13.18 | 12.73 | 12.73 | 1,722,169 | -0.11(-0.87%) |
Jul 30, 2021 | 12.83 | 13.02 | 12.73 | 12.85 | 1,737,554 | -0.02(-0.14%) |
Jul 29, 2021 | 12.82 | 12.98 | 12.72 | 12.86 | 1,151,322 | +0.17(+1.32%) |
Jul 28, 2021 | 12.62 | 12.84 | 12.40 | 12.70 | 2,363,564 | +0.17(+1.33%) |
Jul 27, 2021 | 12.48 | 12.65 | 12.36 | 12.53 | 1,707,015 | -0.08(-0.66%) |
Jul 26, 2021 | 12.58 | 12.85 | 12.55 | 12.61 | 3,789,589 | -0.02(-0.15%) |
Jul 23, 2021 | 12.61 | 12.74 | 12.53 | 12.63 | 1,814,762 | +0.17(+1.34%) |
Jul 22, 2021 | 12.62 | 12.64 | 12.35 | 12.46 | 1,568,990 | -0.21(-1.68%) |
Jul 21, 2021 | 12.59 | 12.81 | 12.59 | 12.68 | 2,377,542 | +0.19(+1.56%) |
Jul 20, 2021 | 12.17 | 12.69 | 12.09 | 12.48 | 3,776,693 | +0.28(+2.28%) |
Jul 19, 2021 | 12.25 | 12.46 | 12.12 | 12.20 | 3,179,212 | -0.43(-3.38%) |
Jul 16, 2021 | 12.74 | 12.79 | 12.54 | 12.63 | 2,340,023 | -0.04(-0.29%) |
Jul 15, 2021 | 12.46 | 12.75 | 12.46 | 12.67 | 1,244,029 | +0.08(+0.66%) |
Jul 14, 2021 | 12.63 | 12.79 | 12.50 | 12.59 | 1,489,457 | +0.04(+0.30%) |
Jul 13, 2021 | 12.66 | 12.75 | 12.53 | 12.55 | 1,879,852 | -0.21(-1.67%) |
Jul 12, 2021 | 12.53 | 12.82 | 12.39 | 12.76 | 2,280,612 | +0.09(+0.73%) |
Jul 09, 2021 | 12.58 | 12.68 | 12.50 | 12.67 | 2,630,061 | +0.29(+2.32%) |
Jul 08, 2021 | 12.46 | 12.59 | 12.30 | 12.38 | 2,630,126 | -0.32(-2.49%) |
Jul 07, 2021 | 12.74 | 12.93 | 12.69 | 12.70 | 2,447,051 | -0.13(-1.01%) |
Jul 06, 2021 | 13.00 | 13.04 | 12.68 | 12.83 | 3,459,629 | -0.22(-1.71%) |
Jul 02, 2021 | 13.08 | 13.14 | 12.97 | 13.05 | 2,579,220 | -0.06(-0.43%) |
Jul 01, 2021 | 12.71 | 13.11 | 12.71 | 13.11 | 3,769,266 | +0.48(+3.82%) |
Jun 30, 2021 | 12.63 | 12.71 | 12.55 | 12.62 | 1,925,473 | -0.06(-0.44%) |
Jun 29, 2021 | 12.90 | 12.97 | 12.61 | 12.68 | 1,653,054 | -0.15(-1.16%) |
Jun 28, 2021 | 13.16 | 13.18 | 12.68 | 12.83 | 2,749,491 | -0.32(-2.47%) |
Jun 25, 2021 | 12.98 | 13.26 | 12.82 | 13.15 | 4,093,435 | +0.27(+2.09%) |
Jun 24, 2021 | 12.95 | 12.96 | 12.71 | 12.88 | 2,617,618 | +0.01(+0.07%) |
Jun 23, 2021 | 12.89 | 13.02 | 12.82 | 12.87 | 3,135,013 | +0.00(+0.00%) |
Jun 22, 2021 | 12.86 | 12.97 | 12.67 | 12.87 | 2,585,716 | -0.03(-0.22%) |
Jun 21, 2021 | 12.63 | 12.92 | 12.59 | 12.90 | 2,476,425 | +0.37(+2.96%) |
Jun 18, 2021 | 12.77 | 12.96 | 12.43 | 12.53 | 8,472,921 | -0.36(-2.81%) |
Jun 17, 2021 | 13.29 | 13.37 | 12.77 | 12.89 | 3,707,158 | -0.42(-3.14%) |
Jun 16, 2021 | 13.50 | 13.50 | 13.24 | 13.31 | 3,651,117 | -0.20(-1.51%) |
Jun 15, 2021 | 13.38 | 13.70 | 13.20 | 13.51 | 3,063,165 | +0.15(+1.11%) |
Jun 14, 2021 | 13.48 | 13.62 | 13.30 | 13.37 | 3,827,208 | -0.08(-0.62%) |
Jun 11, 2021 | 13.37 | 13.49 | 13.37 | 13.45 | 4,162,221 | +0.10(+0.77%) |
Jun 10, 2021 | 13.74 | 13.75 | 13.34 | 13.35 | 1,932,481 | -0.24(-1.78%) |
Jun 09, 2021 | 13.80 | 13.80 | 13.57 | 13.59 | 2,136,723 | -0.20(-1.48%) |
Jun 08, 2021 | 13.68 | 13.82 | 13.61 | 13.79 | 3,668,742 | +0.06(+0.47%) |
Jun 07, 2021 | 13.68 | 13.80 | 13.63 | 13.73 | 1,602,130 | +0.08(+0.61%) |
Jun 04, 2021 | 13.60 | 13.64 | 13.42 | 13.64 | 1,600,461 | +0.05(+0.34%) |
Jun 03, 2021 | 13.37 | 13.60 | 13.22 | 13.60 | 2,781,192 | +0.15(+1.10%) |
Jun 02, 2021 | 13.67 | 13.67 | 13.44 | 13.45 | 3,378,085 | -0.19(-1.36%) |
Jun 01, 2021 | 13.74 | 13.77 | 13.55 | 13.63 | 2,511,333 | -0.03(-0.20%) |
May 28, 2021 | 13.60 | 13.70 | 13.46 | 13.66 | 2,938,714 | +0.10(+0.75%) |
May 27, 2021 | 13.55 | 13.61 | 13.47 | 13.56 | 2,837,807 | +0.18(+1.32%) |
May 26, 2021 | 13.13 | 13.44 | 13.10 | 13.38 | 2,065,640 | +0.32(+2.42%) |
May 25, 2021 | 13.35 | 13.50 | 13.04 | 13.07 | 1,938,654 | -0.25(-1.88%) |
May 24, 2021 | 13.44 | 13.48 | 13.20 | 13.32 | 4,125,266 | -0.06(-0.49%) |
May 21, 2021 | 13.37 | 13.59 | 13.32 | 13.38 | 2,945,086 | +0.15(+1.12%) |
May 20, 2021 | 13.24 | 13.32 | 13.11 | 13.24 | 1,878,105 | -0.01(-0.07%) |
May 19, 2021 | 13.04 | 13.26 | 12.93 | 13.24 | 2,715,256 | -0.06(-0.49%) |
May 18, 2021 | 13.36 | 13.48 | 13.24 | 13.31 | 2,768,848 | -0.01(-0.07%) |
May 17, 2021 | 13.10 | 13.33 | 13.04 | 13.32 | 2,114,859 | +0.08(+0.63%) |
May 14, 2021 | 13.00 | 13.25 | 12.85 | 13.24 | 3,503,856 | +0.32(+2.52%) |
May 13, 2021 | 12.42 | 13.04 | 12.40 | 12.91 | 5,312,807 | +0.56(+4.51%) |
May 12, 2021 | 12.85 | 13.01 | 12.34 | 12.35 | 4,050,861 | -0.54(-4.18%) |
May 11, 2021 | 12.80 | 13.06 | 12.73 | 12.89 | 5,361,872 | -0.20(-1.55%) |
May 10, 2021 | 13.31 | 13.35 | 13.08 | 13.10 | 3,685,363 | -0.21(-1.60%) |
May 07, 2021 | 13.01 | 13.41 | 12.86 | 13.31 | 5,281,274 | +0.22(+1.69%) |
May 06, 2021 | 13.58 | 13.74 | 12.78 | 13.09 | 4,191,986 | -0.75(-5.41%) |
May 05, 2021 | 14.06 | 14.30 | 13.72 | 13.83 | 5,235,754 | -0.40(-2.79%) |
May 04, 2021 | 14.11 | 14.26 | 14.02 | 14.23 | 3,580,675 | +0.05(+0.33%) |
May 03, 2021 | 14.31 | 14.31 | 14.11 | 14.19 | 4,731,269 | +0.10(+0.72%) |
Apr 30, 2021 | 14.28 | 14.35 | 14.07 | 14.08 | 2,858,679 | -0.30(-2.06%) |
Apr 29, 2021 | 14.39 | 14.49 | 14.22 | 14.38 | 2,325,536 | +0.11(+0.78%) |
Apr 28, 2021 | 14.06 | 14.30 | 14.03 | 14.27 | 2,096,534 | +0.19(+1.38%) |
Apr 27, 2021 | 13.98 | 14.10 | 13.91 | 14.07 | 1,959,451 | +0.19(+1.40%) |
Apr 26, 2021 | 13.86 | 14.12 | 13.84 | 13.88 | 1,796,291 | +0.08(+0.60%) |
Apr 23, 2021 | 13.44 | 13.87 | 13.37 | 13.80 | 3,596,668 | +0.42(+3.11%) |
Apr 22, 2021 | 13.32 | 13.52 | 13.20 | 13.38 | 3,177,835 | +0.03(+0.21%) |
Apr 21, 2021 | 13.04 | 13.40 | 12.94 | 13.35 | 3,136,841 | +0.31(+2.41%) |
Apr 20, 2021 | 13.34 | 13.39 | 12.98 | 13.04 | 2,261,241 | -0.30(-2.22%) |
Apr 19, 2021 | 13.20 | 13.39 | 13.10 | 13.34 | 3,184,573 | +0.11(+0.84%) |
Apr 16, 2021 | 13.33 | 13.41 | 13.06 | 13.22 | 3,279,506 | +0.03(+0.21%) |
Apr 15, 2021 | 13.09 | 13.21 | 12.85 | 13.20 | 3,661,223 | +0.20(+1.56%) |
Apr 14, 2021 | 12.91 | 13.12 | 12.89 | 12.99 | 2,107,303 | +0.09(+0.72%) |
Apr 13, 2021 | 12.98 | 13.08 | 12.86 | 12.90 | 2,571,301 | -0.16(-1.20%) |
Apr 12, 2021 | 13.22 | 13.22 | 12.95 | 13.06 | 2,396,937 | -0.18(-1.33%) |
Apr 09, 2021 | 13.10 | 13.23 | 13.00 | 13.23 | 2,783,690 | +0.18(+1.34%) |
Apr 08, 2021 | 12.87 | 13.11 | 12.80 | 13.06 | 2,111,395 | +0.15(+1.15%) |
Apr 07, 2021 | 12.81 | 12.94 | 12.66 | 12.91 | 1,998,793 | +0.11(+0.87%) |
Apr 06, 2021 | 12.90 | 13.05 | 12.76 | 12.80 | 2,713,555 | -0.16(-1.21%) |
Apr 05, 2021 | 12.83 | 12.97 | 12.72 | 12.96 | 1,710,343 | +0.25(+1.96%) |
Apr 01, 2021 | 12.84 | 13.01 | 12.61 | 12.71 | 2,599,734 | -0.09(-0.72%) |
Mar 31, 2021 | 12.54 | 13.04 | 12.51 | 12.80 | 4,552,065 | +0.20(+1.61%) |
Mar 30, 2021 | 12.36 | 12.62 | 12.18 | 12.60 | 2,472,002 | +0.31(+2.56%) |
Mar 29, 2021 | 12.12 | 12.42 | 12.06 | 12.28 | 3,420,937 | -0.03(-0.23%) |
Mar 26, 2021 | 12.03 | 12.32 | 11.85 | 12.31 | 3,858,643 | +0.46(+3.90%) |
Mar 25, 2021 | 11.45 | 11.92 | 11.26 | 11.85 | 2,608,771 | +0.37(+3.22%) |
Mar 24, 2021 | 11.67 | 11.88 | 11.47 | 11.48 | 2,234,577 | +0.00(+0.00%) |
Mar 23, 2021 | 11.61 | 11.82 | 11.43 | 11.48 | 2,084,799 | -0.25(-2.13%) |
Mar 22, 2021 | 11.95 | 11.95 | 11.58 | 11.73 | 3,598,360 | -0.28(-2.31%) |
Mar 19, 2021 | 12.08 | 12.14 | 11.82 | 12.00 | 5,816,587 | -0.18(-1.52%) |
Mar 18, 2021 | 12.61 | 12.84 | 12.12 | 12.19 | 4,550,925 | -0.39(-3.09%) |
Mar 17, 2021 | 12.35 | 12.61 | 12.22 | 12.58 | 2,603,787 | +0.29(+2.33%) |
Mar 16, 2021 | 12.38 | 12.38 | 12.17 | 12.29 | 5,440,437 | -0.14(-1.12%) |
Mar 15, 2021 | 12.17 | 12.46 | 12.04 | 12.43 | 3,617,510 | +0.29(+2.36%) |
Mar 12, 2021 | 12.20 | 12.32 | 12.10 | 12.14 | 1,891,286 | +0.08(+0.69%) |
Mar 11, 2021 | 12.01 | 12.12 | 11.87 | 12.06 | 5,966,329 | +0.08(+0.69%) |
Mar 10, 2021 | 11.75 | 12.00 | 11.68 | 11.98 | 3,929,887 | +0.30(+2.53%) |
Mar 09, 2021 | 11.61 | 11.88 | 11.48 | 11.68 | 3,630,052 | +0.15(+1.28%) |
Mar 08, 2021 | 11.60 | 11.89 | 11.51 | 11.53 | 3,968,506 | +0.07(+0.65%) |
Mar 05, 2021 | 11.71 | 11.82 | 10.92 | 11.46 | 5,086,605 | -0.04(-0.32%) |
Mar 04, 2021 | 11.69 | 11.84 | 11.24 | 11.50 | 3,654,753 | -0.22(-1.89%) |
Mar 03, 2021 | 11.63 | 12.07 | 11.47 | 11.72 | 4,570,935 | +0.06(+0.56%) |
Mar 02, 2021 | 11.80 | 11.93 | 11.63 | 11.65 | 3,638,914 | -0.19(-1.64%) |
Mar 01, 2021 | 11.52 | 11.90 | 11.43 | 11.85 | 3,478,741 | +0.59(+5.26%) |
Feb 26, 2021 | 11.21 | 11.51 | 11.10 | 11.26 | 3,509,018 | +0.06(+0.58%) |
Feb 25, 2021 | 12.01 | 12.06 | 11.12 | 11.19 | 3,415,612 | -0.70(-5.90%) |
Feb 24, 2021 | 11.71 | 11.97 | 11.53 | 11.89 | 4,600,608 | +0.07(+0.63%) |
Feb 23, 2021 | 11.71 | 11.87 | 11.49 | 11.82 | 3,975,336 | +0.13(+1.11%) |
Feb 22, 2021 | 11.64 | 11.84 | 11.57 | 11.69 | 2,561,004 | -0.02(-0.16%) |
Feb 19, 2021 | 11.44 | 11.80 | 11.29 | 11.71 | 5,564,134 | +0.31(+2.76%) |
Feb 18, 2021 | 11.57 | 11.63 | 11.23 | 11.39 | 2,726,369 | -0.29(-2.45%) |
Feb 17, 2021 | 11.78 | 11.88 | 11.65 | 11.68 | 2,884,852 | -0.15(-1.25%) |
Feb 16, 2021 | 11.47 | 11.91 | 11.47 | 11.83 | 6,356,214 | +0.45(+3.98%) |
Feb 12, 2021 | 11.34 | 11.54 | 11.25 | 11.38 | 1,466,208 | -0.07(-0.64%) |
Feb 11, 2021 | 11.49 | 11.67 | 11.27 | 11.45 | 4,345,828 | -0.06(-0.48%) |
Feb 10, 2021 | 11.49 | 11.70 | 11.42 | 11.50 | 3,027,873 | +0.08(+0.72%) |
Feb 09, 2021 | 11.39 | 11.50 | 11.04 | 11.42 | 4,411,040 | +0.05(+0.40%) |
Feb 08, 2021 | 11.11 | 11.40 | 11.11 | 11.38 | 3,304,476 | +0.29(+2.57%) |
Feb 05, 2021 | 11.38 | 11.39 | 11.01 | 11.09 | 3,984,230 | -0.18(-1.63%) |
Feb 04, 2021 | 10.93 | 11.34 | 10.83 | 11.27 | 3,098,672 | +0.36(+3.28%) |
Feb 03, 2021 | 10.94 | 11.06 | 10.86 | 10.92 | 4,713,370 | -0.04(-0.34%) |
Feb 02, 2021 | 11.19 | 11.21 | 10.94 | 10.95 | 4,020,058 | -0.06(-0.58%) |
Feb 01, 2021 | 10.91 | 11.09 | 10.80 | 11.02 | 3,836,773 | +0.24(+2.22%) |
Jan 29, 2021 | 11.32 | 11.41 | 10.75 | 10.78 | 4,458,975 | -0.54(-4.79%) |
Jan 28, 2021 | 11.16 | 11.45 | 11.03 | 11.32 | 3,890,518 | +0.41(+3.79%) |
Jan 27, 2021 | 11.04 | 11.11 | 10.63 | 10.91 | 5,401,661 | -0.35(-3.10%) |
Jan 26, 2021 | 11.65 | 11.73 | 11.21 | 11.26 | 3,642,062 | -0.26(-2.24%) |
Jan 25, 2021 | 11.53 | 11.59 | 11.32 | 11.51 | 3,676,787 | -0.15(-1.26%) |
Jan 22, 2021 | 12.01 | 12.14 | 10.97 | 11.66 | 9,991,729 | -0.52(-4.30%) |
Jan 21, 2021 | 12.72 | 12.72 | 12.10 | 12.19 | 4,253,471 | -0.45(-3.57%) |
Jan 20, 2021 | 12.42 | 12.72 | 12.36 | 12.64 | 3,638,555 | +0.24(+1.93%) |
Jan 19, 2021 | 12.47 | 12.56 | 12.30 | 12.40 | 3,444,571 | +0.06(+0.52%) |
Jan 15, 2021 | 12.33 | 12.50 | 12.27 | 12.33 | 2,317,075 | -0.17(-1.33%) |
Jan 14, 2021 | 12.33 | 12.57 | 12.16 | 12.50 | 2,268,201 | +0.35(+2.88%) |
Jan 13, 2021 | 12.25 | 12.33 | 11.96 | 12.15 | 3,879,568 | -0.05(-0.38%) |
Jan 12, 2021 | 12.32 | 12.39 | 12.11 | 12.19 | 4,208,539 | -0.05(-0.38%) |
Jan 11, 2021 | 11.98 | 12.37 | 11.83 | 12.24 | 4,312,920 | +0.05(+0.38%) |
Jan 08, 2021 | 12.25 | 12.30 | 11.97 | 12.19 | 2,227,911 | -0.03(-0.23%) |
Jan 07, 2021 | 11.88 | 12.30 | 11.86 | 12.22 | 6,115,876 | +0.53(+4.56%) |
Jan 06, 2021 | 11.45 | 11.93 | 11.44 | 11.69 | 9,182,832 | +0.40(+3.50%) |
Jan 05, 2021 | 11.04 | 11.38 | 11.04 | 11.29 | 4,081,249 | +0.23(+2.08%) |
Jan 04, 2021 | 11.57 | 11.64 | 10.93 | 11.06 | 3,964,532 | -0.48(-4.14%) |
Dec 31, 2020 | 11.54 | 11.54 | 11.54 | 2,269,941 | +0.18(+1.62%) | |
Dec 30, 2020 | 11.23 | 11.42 | 11.23 | 11.36 | 2,269,941 | +0.11(+0.98%) |
Dec 29, 2020 | 11.50 | 11.53 | 11.16 | 11.25 | 1,968,449 | -0.22(-1.92%) |
Dec 28, 2020 | 11.40 | 11.51 | 11.34 | 11.47 | 3,100,763 | +0.16(+1.38%) |
Dec 24, 2020 | 11.58 | 11.58 | 11.21 | 11.31 | 1,031,587 | -0.21(-1.84%) |
Dec 23, 2020 | 11.40 | 11.59 | 11.39 | 11.52 | 1,860,589 | +0.18(+1.62%) |
Dec 22, 2020 | 11.60 | 11.60 | 11.27 | 11.34 | 4,224,406 | -0.21(-1.83%) |
Dec 21, 2020 | 11.22 | 11.57 | 11.13 | 11.55 | 3,602,796 | +0.17(+1.54%) |
Dec 18, 2020 | 11.55 | 11.66 | 11.30 | 11.38 | 6,109,602 | -0.15(-1.28%) |
Dec 17, 2020 | 11.62 | 11.64 | 11.46 | 11.52 | 1,887,391 | -0.10(-0.87%) |
Dec 16, 2020 | 11.53 | 11.65 | 11.36 | 11.62 | 3,503,289 | +0.20(+1.77%) |
Dec 15, 2020 | 11.17 | 11.48 | 11.11 | 11.42 | 2,637,325 | +0.34(+3.07%) |
Dec 14, 2020 | 11.34 | 11.34 | 11.02 | 11.08 | 3,758,227 | -0.03(-0.25%) |
Dec 11, 2020 | 11.27 | 11.35 | 11.10 | 11.11 | 3,413,796 | -0.35(-3.05%) |
Dec 10, 2020 | 11.28 | 11.52 | 11.25 | 11.46 | 3,022,030 | +0.14(+1.22%) |
Dec 09, 2020 | 11.32 | 11.44 | 11.17 | 11.32 | 3,908,395 | +0.17(+1.48%) |
Dec 08, 2020 | 11.10 | 11.29 | 11.07 | 11.16 | 6,320,738 | -0.09(-0.82%) |
Dec 07, 2020 | 11.40 | 11.45 | 11.19 | 11.25 | 4,222,754 | -0.20(-1.77%) |
Dec 04, 2020 | 11.38 | 11.50 | 11.22 | 11.45 | 3,452,506 | +0.19(+1.72%) |
Dec 03, 2020 | 11.33 | 11.47 | 11.14 | 11.26 | 4,118,293 | -0.02(-0.16%) |
Dec 02, 2020 | 11.08 | 11.31 | 11.03 | 11.27 | 4,171,621 | +0.17(+1.57%) |
Dec 01, 2020 | 11.29 | 11.34 | 10.97 | 11.10 | 4,585,004 | +0.10(+0.92%) |
Nov 30, 2020 | 11.05 | 11.16 | 10.94 | 11.00 | 6,755,889 | -0.13(-1.16%) |
Nov 27, 2020 | 11.24 | 11.29 | 11.01 | 11.13 | 1,870,601 | -0.17(-1.47%) |
Nov 25, 2020 | 11.39 | 11.44 | 11.10 | 11.29 | 3,359,427 | -0.18(-1.60%) |
Nov 24, 2020 | 11.36 | 11.61 | 11.24 | 11.48 | 5,421,769 | +0.33(+2.97%) |
Nov 23, 2020 | 11.03 | 11.18 | 10.87 | 11.15 | 4,368,508 | +0.26(+2.36%) |
Nov 20, 2020 | 10.77 | 10.92 | 10.65 | 10.89 | 4,021,527 | +0.03(+0.25%) |
Nov 19, 2020 | 10.62 | 10.88 | 10.48 | 10.86 | 3,201,700 | +0.17(+1.55%) |
Nov 18, 2020 | 10.85 | 11.03 | 10.70 | 10.70 | 4,024,445 | -0.17(-1.52%) |
Nov 17, 2020 | 10.74 | 10.88 | 10.63 | 10.86 | 6,617,397 | -0.09(-0.84%) |
Nov 16, 2020 | 10.75 | 11.13 | 10.48 | 10.95 | 7,714,241 | +0.62(+5.96%) |
Nov 13, 2020 | 10.20 | 10.50 | 10.17 | 10.34 | 7,906,589 | +0.21(+2.09%) |
Nov 12, 2020 | 10.34 | 10.50 | 9.955 | 10.13 | 62,950,376 | -0.40(-3.84%) |
Nov 11, 2020 | 10.52 | 10.59 | 10.20 | 10.53 | 8,063,530 | +0.05(+0.44%) |
Nov 10, 2020 | 10.35 | 10.70 | 10.29 | 10.48 | 12,065,132 | +0.31(+3.07%) |
Nov 09, 2020 | 10.40 | 11.04 | 10.15 | 10.17 | 13,671,778 | +0.31(+3.17%) |
Nov 06, 2020 | 10.12 | 10.38 | 9.511 | 9.859 | 21,643,094 | +0.49(+5.27%) |
Nov 05, 2020 | 9.987 | 10.09 | 9.273 | 9.365 | 10,051,022 | -0.48(-4.83%) |
Nov 04, 2020 | 9.502 | 10.12 | 9.182 | 9.840 | 6,128,857 | +0.08(+0.84%) |
Nov 03, 2020 | 9.621 | 9.822 | 9.520 | 9.758 | 3,784,543 | +0.37(+4.00%) |
Nov 02, 2020 | 9.328 | 9.557 | 9.209 | 9.383 | 5,436,030 | +0.18(+1.99%) |
Oct 30, 2020 | 8.780 | 9.228 | 8.679 | 9.200 | 6,509,778 | +0.33(+3.71%) |
Oct 29, 2020 | 8.725 | 8.944 | 8.615 | 8.871 | 6,522,176 | +0.08(+0.94%) |
Oct 28, 2020 | 8.935 | 9.017 | 8.715 | 8.789 | 6,126,216 | -0.38(-4.19%) |
Oct 27, 2020 | 9.310 | 9.383 | 9.077 | 9.173 | 5,147,534 | -0.18(-1.96%) |
Oct 26, 2020 | 9.438 | 9.493 | 9.132 | 9.356 | 3,798,032 | -0.27(-2.76%) |
Oct 23, 2020 | 9.392 | 9.667 | 9.301 | 9.621 | 3,549,356 | +0.29(+3.14%) |
Oct 22, 2020 | 9.045 | 9.337 | 9.008 | 9.328 | 3,650,653 | +0.33(+3.66%) |
Oct 21, 2020 | 9.337 | 9.337 | 8.990 | 8.999 | 3,495,028 | -0.34(-3.62%) |
Oct 20, 2020 | 9.447 | 9.575 | 9.328 | 9.337 | 2,634,284 | +0.01(+0.10%) |
Oct 19, 2020 | 9.511 | 9.575 | 9.246 | 9.328 | 5,876,491 | -0.14(-1.45%) |
Oct 16, 2020 | 9.676 | 9.676 | 9.365 | 9.465 | 3,073,813 | -0.23(-2.36%) |
Oct 15, 2020 | 9.337 | 9.868 | 9.319 | 9.694 | 3,835,792 | +0.21(+2.22%) |
Oct 14, 2020 | 9.667 | 9.767 | 9.475 | 9.484 | 2,087,325 | -0.18(-1.89%) |
Oct 13, 2020 | 9.740 | 9.744 | 9.447 | 9.667 | 3,354,055 | -0.17(-1.77%) |
Oct 12, 2020 | 9.703 | 9.886 | 9.639 | 9.840 | 5,456,768 | +0.23(+2.38%) |
Oct 09, 2020 | 9.831 | 9.859 | 9.566 | 9.612 | 5,692,092 | -0.10(-1.04%) |
Oct 08, 2020 | 9.648 | 9.740 | 9.351 | 9.712 | 5,486,366 | +0.16(+1.63%) |
Oct 07, 2020 | 9.447 | 9.904 | 9.397 | 9.557 | 7,207,382 | +0.48(+5.24%) |
Oct 06, 2020 | 9.136 | 9.456 | 9.045 | 9.081 | 4,468,660 | +0.07(+0.81%) |
Oct 05, 2020 | 8.908 | 9.109 | 8.894 | 9.008 | 3,255,524 | +0.17(+1.97%) |
Oct 02, 2020 | 8.148 | 8.908 | 8.094 | 8.834 | 5,480,837 | +0.45(+5.34%) |