Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.28 | 14.30 | 14.03 | 14.04 | 2,075,662 | -0.15(-1.06%) |
Sep 29, 2021 | 14.15 | 14.28 | 14.06 | 14.19 | 1,296,067 | +0.06(+0.40%) |
Sep 28, 2021 | 14.38 | 14.44 | 14.12 | 14.13 | 2,011,237 | -0.23(-1.63%) |
Sep 27, 2021 | 14.24 | 14.46 | 14.15 | 14.37 | 1,660,605 | +0.23(+1.66%) |
Sep 24, 2021 | 14.14 | 14.28 | 14.07 | 14.13 | 1,192,528 | -0.06(-0.40%) |
Sep 23, 2021 | 14.15 | 14.36 | 14.14 | 14.19 | 1,865,248 | +0.16(+1.14%) |
Sep 22, 2021 | 13.91 | 14.16 | 13.87 | 14.03 | 1,633,853 | +0.25(+1.84%) |
Sep 21, 2021 | 13.94 | 14.00 | 13.71 | 13.77 | 2,465,266 | -0.08(-0.61%) |
Sep 20, 2021 | 13.62 | 13.93 | 13.58 | 13.86 | 3,369,227 | -0.14(-1.01%) |
Sep 17, 2021 | 14.06 | 14.18 | 13.90 | 14.00 | 5,846,048 | -0.06(-0.40%) |
Sep 16, 2021 | 14.19 | 14.29 | 14.04 | 14.06 | 2,086,020 | -0.07(-0.47%) |
Sep 15, 2021 | 14.01 | 14.14 | 13.88 | 14.12 | 2,778,504 | +0.16(+1.14%) |
Sep 14, 2021 | 14.34 | 14.35 | 13.94 | 13.96 | 2,104,578 | -0.34(-2.36%) |
Sep 13, 2021 | 14.18 | 14.32 | 14.11 | 14.30 | 2,285,274 | +0.16(+1.13%) |
Sep 10, 2021 | 14.45 | 14.45 | 14.09 | 14.14 | 1,729,824 | -0.17(-1.18%) |
Sep 09, 2021 | 14.23 | 14.43 | 14.19 | 14.31 | 1,686,407 | +0.06(+0.39%) |
Sep 08, 2021 | 14.21 | 14.31 | 14.10 | 14.25 | 1,530,529 | -0.02(-0.13%) |
Sep 07, 2021 | 14.32 | 14.46 | 14.21 | 14.27 | 1,701,839 | -0.07(-0.46%) |
Sep 03, 2021 | 14.29 | 14.40 | 14.21 | 14.34 | 1,542,725 | -0.05(-0.33%) |
Sep 02, 2021 | 14.25 | 14.39 | 14.21 | 14.38 | 2,009,930 | +0.11(+0.79%) |
Sep 01, 2021 | 14.34 | 14.43 | 14.19 | 14.27 | 2,240,229 | -0.06(-0.39%) |
Aug 31, 2021 | 14.26 | 14.40 | 14.23 | 14.33 | 1,245,375 | +0.03(+0.20%) |
Aug 30, 2021 | 14.54 | 14.54 | 14.29 | 14.30 | 1,400,133 | -0.20(-1.36%) |
Aug 27, 2021 | 14.24 | 14.58 | 14.24 | 14.50 | 4,200,916 | +0.30(+2.12%) |
Aug 26, 2021 | 14.34 | 14.44 | 14.17 | 14.20 | 1,520,479 | -0.16(-1.11%) |
Aug 25, 2021 | 14.22 | 14.44 | 14.18 | 14.36 | 2,280,617 | +0.16(+1.12%) |
Aug 24, 2021 | 14.00 | 14.28 | 14.00 | 14.20 | 3,274,549 | +0.16(+1.14%) |
Aug 23, 2021 | 14.08 | 14.20 | 13.98 | 14.04 | 3,066,120 | +0.00(+0.00%) |
Aug 20, 2021 | 13.67 | 14.12 | 13.67 | 14.04 | 2,504,200 | +0.27(+1.98%) |
Aug 19, 2021 | 13.92 | 14.07 | 13.68 | 13.77 | 4,515,928 | -0.25(-1.81%) |
Aug 18, 2021 | 13.92 | 14.23 | 13.85 | 14.02 | 3,763,061 | +0.09(+0.67%) |
Aug 17, 2021 | 13.90 | 14.02 | 13.69 | 13.92 | 4,433,997 | -0.10(-0.74%) |
Aug 16, 2021 | 14.02 | 14.23 | 13.84 | 14.03 | 2,640,620 | -0.05(-0.33%) |
Aug 13, 2021 | 14.07 | 14.22 | 13.98 | 14.07 | 2,484,446 | +0.04(+0.27%) |
Aug 12, 2021 | 13.91 | 14.07 | 13.71 | 14.04 | 4,301,707 | +0.19(+1.36%) |
Aug 11, 2021 | 13.68 | 13.89 | 13.49 | 13.85 | 4,674,673 | +0.23(+1.65%) |
Aug 10, 2021 | 13.45 | 13.70 | 13.39 | 13.62 | 2,958,950 | +0.24(+1.81%) |
Aug 09, 2021 | 13.52 | 13.52 | 13.34 | 13.38 | 2,713,778 | -0.08(-0.62%) |
Aug 06, 2021 | 13.35 | 13.56 | 13.31 | 13.47 | 1,700,980 | +0.35(+2.63%) |
Aug 05, 2021 | 12.78 | 13.33 | 12.60 | 13.12 | 2,921,632 | +0.49(+3.84%) |
Aug 04, 2021 | 12.79 | 12.92 | 12.63 | 12.64 | 2,354,069 | -0.25(-1.96%) |
Aug 03, 2021 | 12.78 | 12.92 | 12.40 | 12.89 | 2,793,698 | +0.08(+0.66%) |
Aug 02, 2021 | 13.00 | 13.25 | 12.80 | 12.80 | 1,712,819 | -0.11(-0.87%) |
Jul 30, 2021 | 12.90 | 13.09 | 12.80 | 12.92 | 1,728,120 | -0.02(-0.14%) |
Jul 29, 2021 | 12.89 | 13.06 | 12.78 | 12.93 | 1,145,071 | +0.17(+1.32%) |
Jul 28, 2021 | 12.69 | 12.91 | 12.47 | 12.77 | 2,350,730 | +0.17(+1.33%) |
Jul 27, 2021 | 12.55 | 12.72 | 12.43 | 12.60 | 1,697,747 | -0.08(-0.66%) |
Jul 26, 2021 | 12.65 | 12.92 | 12.62 | 12.68 | 3,769,013 | -0.02(-0.15%) |
Jul 23, 2021 | 12.68 | 12.81 | 12.60 | 12.70 | 1,804,908 | +0.17(+1.34%) |
Jul 22, 2021 | 12.69 | 12.71 | 12.42 | 12.53 | 1,560,471 | -0.21(-1.68%) |
Jul 21, 2021 | 12.66 | 12.88 | 12.66 | 12.75 | 2,364,633 | +0.20(+1.56%) |
Jul 20, 2021 | 12.23 | 12.76 | 12.16 | 12.55 | 3,756,187 | +0.28(+2.28%) |
Jul 19, 2021 | 12.32 | 12.52 | 12.19 | 12.27 | 3,161,950 | -0.43(-3.38%) |
Jul 16, 2021 | 12.81 | 12.86 | 12.61 | 12.70 | 2,327,317 | -0.04(-0.29%) |
Jul 15, 2021 | 12.53 | 12.82 | 12.53 | 12.74 | 1,237,274 | +0.08(+0.66%) |
Jul 14, 2021 | 12.70 | 12.86 | 12.57 | 12.65 | 1,481,370 | +0.04(+0.30%) |
Jul 13, 2021 | 12.73 | 12.82 | 12.60 | 12.62 | 1,869,645 | -0.21(-1.67%) |
Jul 12, 2021 | 12.60 | 12.89 | 12.46 | 12.83 | 2,268,229 | +0.09(+0.73%) |
Jul 09, 2021 | 12.64 | 12.75 | 12.57 | 12.74 | 2,615,781 | +0.29(+2.32%) |
Jul 08, 2021 | 12.53 | 12.66 | 12.37 | 12.45 | 2,615,845 | -0.32(-2.49%) |
Jul 07, 2021 | 12.81 | 13.00 | 12.76 | 12.77 | 2,433,765 | -0.13(-1.01%) |
Jul 06, 2021 | 13.07 | 13.11 | 12.75 | 12.90 | 3,440,845 | -0.22(-1.71%) |
Jul 02, 2021 | 13.15 | 13.21 | 13.04 | 13.12 | 2,565,216 | -0.06(-0.42%) |
Jul 01, 2021 | 12.78 | 13.19 | 12.78 | 13.18 | 3,748,800 | +0.49(+3.82%) |
Jun 30, 2021 | 12.70 | 12.78 | 12.62 | 12.69 | 1,915,018 | -0.06(-0.44%) |
Jun 29, 2021 | 12.97 | 13.04 | 12.68 | 12.75 | 1,644,078 | -0.15(-1.16%) |
Jun 28, 2021 | 13.23 | 13.26 | 12.75 | 12.90 | 2,734,562 | -0.33(-2.47%) |
Jun 25, 2021 | 13.05 | 13.34 | 12.89 | 13.22 | 4,071,209 | +0.27(+2.09%) |
Jun 24, 2021 | 13.02 | 13.03 | 12.78 | 12.95 | 2,603,405 | +0.01(+0.07%) |
Jun 23, 2021 | 12.96 | 13.09 | 12.89 | 12.94 | 3,117,990 | +0.00(+0.00%) |
Jun 22, 2021 | 12.93 | 13.04 | 12.74 | 12.94 | 2,571,676 | -0.03(-0.22%) |
Jun 21, 2021 | 12.70 | 12.99 | 12.65 | 12.97 | 2,462,978 | +0.37(+2.96%) |
Jun 18, 2021 | 12.84 | 13.03 | 12.50 | 12.60 | 8,426,916 | -0.36(-2.81%) |
Jun 17, 2021 | 13.36 | 13.44 | 12.84 | 12.96 | 3,687,029 | -0.42(-3.14%) |
Jun 16, 2021 | 13.58 | 13.58 | 13.31 | 13.38 | 3,631,292 | -0.21(-1.51%) |
Jun 15, 2021 | 13.46 | 13.77 | 13.27 | 13.59 | 3,046,533 | +0.15(+1.11%) |
Jun 14, 2021 | 13.55 | 13.70 | 13.37 | 13.44 | 3,806,428 | -0.08(-0.62%) |
Jun 11, 2021 | 13.44 | 13.57 | 13.44 | 13.52 | 4,139,622 | +0.10(+0.77%) |
Jun 10, 2021 | 13.81 | 13.82 | 13.41 | 13.42 | 1,921,988 | -0.24(-1.78%) |
Jun 09, 2021 | 13.88 | 13.88 | 13.64 | 13.66 | 2,125,121 | -0.21(-1.48%) |
Jun 08, 2021 | 13.76 | 13.90 | 13.69 | 13.87 | 3,648,822 | +0.07(+0.47%) |
Jun 07, 2021 | 13.76 | 13.88 | 13.71 | 13.80 | 1,593,431 | +0.08(+0.61%) |
Jun 04, 2021 | 13.67 | 13.72 | 13.49 | 13.72 | 1,591,771 | +0.05(+0.34%) |
Jun 03, 2021 | 13.44 | 13.68 | 13.29 | 13.67 | 2,766,091 | +0.15(+1.10%) |
Jun 02, 2021 | 13.75 | 13.75 | 13.52 | 13.52 | 3,359,744 | -0.19(-1.36%) |
Jun 01, 2021 | 13.81 | 13.85 | 13.62 | 13.71 | 2,497,697 | -0.03(-0.20%) |
May 28, 2021 | 13.67 | 13.77 | 13.53 | 13.74 | 2,922,757 | +0.10(+0.75%) |
May 27, 2021 | 13.62 | 13.68 | 13.54 | 13.63 | 2,822,399 | +0.18(+1.32%) |
May 26, 2021 | 13.20 | 13.51 | 13.17 | 13.46 | 2,054,425 | +0.32(+2.41%) |
May 25, 2021 | 13.42 | 13.57 | 13.11 | 13.14 | 1,928,128 | -0.25(-1.88%) |
May 24, 2021 | 13.51 | 13.55 | 13.27 | 13.39 | 4,102,867 | -0.07(-0.49%) |
May 21, 2021 | 13.44 | 13.66 | 13.39 | 13.46 | 2,929,095 | +0.15(+1.12%) |
May 20, 2021 | 13.31 | 13.39 | 13.18 | 13.31 | 1,867,908 | -0.01(-0.07%) |
May 19, 2021 | 13.11 | 13.34 | 13.00 | 13.32 | 2,700,513 | -0.07(-0.49%) |
May 18, 2021 | 13.43 | 13.55 | 13.32 | 13.38 | 2,753,814 | -0.01(-0.07%) |
May 17, 2021 | 13.17 | 13.40 | 13.11 | 13.39 | 2,103,376 | +0.08(+0.63%) |
May 14, 2021 | 13.07 | 13.33 | 12.92 | 13.31 | 3,484,831 | +0.33(+2.52%) |
May 13, 2021 | 12.49 | 13.11 | 12.47 | 12.98 | 5,283,960 | +0.56(+4.51%) |
May 12, 2021 | 12.92 | 13.08 | 12.41 | 12.42 | 4,028,866 | -0.54(-4.18%) |
May 11, 2021 | 12.87 | 13.13 | 12.80 | 12.96 | 5,332,759 | -0.20(-1.55%) |
May 10, 2021 | 13.38 | 13.43 | 13.15 | 13.17 | 3,665,353 | -0.21(-1.60%) |
May 07, 2021 | 13.08 | 13.49 | 12.93 | 13.38 | 5,252,599 | +0.22(+1.69%) |
May 06, 2021 | 13.66 | 13.82 | 12.85 | 13.16 | 4,169,225 | -0.75(-5.41%) |
May 05, 2021 | 14.13 | 14.37 | 13.80 | 13.91 | 5,207,325 | -0.40(-2.79%) |
May 04, 2021 | 14.19 | 14.34 | 14.10 | 14.31 | 3,561,233 | +0.05(+0.33%) |
May 03, 2021 | 14.38 | 14.38 | 14.19 | 14.26 | 4,705,580 | +0.10(+0.72%) |
Apr 30, 2021 | 14.36 | 14.43 | 14.14 | 14.16 | 2,843,157 | -0.30(-2.06%) |
Apr 29, 2021 | 14.47 | 14.57 | 14.30 | 14.46 | 2,312,909 | +0.11(+0.78%) |
Apr 28, 2021 | 14.13 | 14.37 | 14.11 | 14.35 | 2,085,151 | +0.20(+1.38%) |
Apr 27, 2021 | 14.06 | 14.18 | 13.98 | 14.15 | 1,948,812 | +0.20(+1.40%) |
Apr 26, 2021 | 13.94 | 14.20 | 13.92 | 13.96 | 1,786,538 | +0.08(+0.60%) |
Apr 23, 2021 | 13.51 | 13.95 | 13.44 | 13.87 | 3,577,139 | +0.42(+3.11%) |
Apr 22, 2021 | 13.39 | 13.59 | 13.27 | 13.45 | 3,160,581 | +0.03(+0.21%) |
Apr 21, 2021 | 13.11 | 13.47 | 13.01 | 13.43 | 3,119,809 | +0.32(+2.41%) |
Apr 20, 2021 | 13.41 | 13.46 | 13.05 | 13.11 | 2,248,963 | -0.30(-2.22%) |
Apr 19, 2021 | 13.27 | 13.46 | 13.18 | 13.41 | 3,167,281 | +0.11(+0.84%) |
Apr 16, 2021 | 13.40 | 13.49 | 13.13 | 13.30 | 3,261,699 | +0.03(+0.21%) |
Apr 15, 2021 | 13.16 | 13.28 | 12.92 | 13.27 | 3,641,343 | +0.20(+1.57%) |
Apr 14, 2021 | 12.98 | 13.19 | 12.96 | 13.06 | 2,095,861 | +0.09(+0.72%) |
Apr 13, 2021 | 13.05 | 13.15 | 12.93 | 12.97 | 2,557,339 | -0.16(-1.20%) |
Apr 12, 2021 | 13.30 | 13.30 | 13.02 | 13.13 | 2,383,923 | -0.18(-1.33%) |
Apr 09, 2021 | 13.18 | 13.31 | 13.07 | 13.31 | 2,768,575 | +0.18(+1.34%) |
Apr 08, 2021 | 12.94 | 13.19 | 12.87 | 13.13 | 2,099,931 | +0.15(+1.15%) |
Apr 07, 2021 | 12.88 | 13.01 | 12.73 | 12.98 | 1,987,940 | +0.11(+0.87%) |
Apr 06, 2021 | 12.97 | 13.12 | 12.83 | 12.87 | 2,698,821 | -0.16(-1.21%) |
Apr 05, 2021 | 12.90 | 13.04 | 12.79 | 13.03 | 1,701,057 | +0.25(+1.96%) |
Apr 01, 2021 | 12.91 | 13.08 | 12.67 | 12.78 | 2,585,618 | -0.09(-0.72%) |
Mar 31, 2021 | 12.61 | 13.11 | 12.58 | 12.87 | 4,527,349 | +0.20(+1.61%) |
Mar 30, 2021 | 12.42 | 12.69 | 12.25 | 12.66 | 2,458,580 | +0.32(+2.56%) |
Mar 29, 2021 | 12.19 | 12.49 | 12.13 | 12.35 | 3,402,362 | -0.03(-0.23%) |
Mar 26, 2021 | 12.10 | 12.39 | 11.91 | 12.38 | 3,837,692 | +0.46(+3.90%) |
Mar 25, 2021 | 11.51 | 11.98 | 11.32 | 11.91 | 2,594,607 | +0.37(+3.22%) |
Mar 24, 2021 | 11.74 | 11.95 | 11.53 | 11.54 | 2,222,444 | +0.00(+0.00%) |
Mar 23, 2021 | 11.67 | 11.88 | 11.49 | 11.54 | 2,073,479 | -0.25(-2.13%) |
Mar 22, 2021 | 12.01 | 12.01 | 11.65 | 11.79 | 3,578,823 | -0.28(-2.31%) |
Mar 19, 2021 | 12.14 | 12.21 | 11.88 | 12.07 | 5,785,005 | -0.19(-1.52%) |
Mar 18, 2021 | 12.68 | 12.91 | 12.19 | 12.26 | 4,526,215 | -0.39(-3.09%) |
Mar 17, 2021 | 12.41 | 12.68 | 12.28 | 12.65 | 2,589,650 | +0.29(+2.33%) |
Mar 16, 2021 | 12.45 | 12.45 | 12.23 | 12.36 | 5,410,898 | -0.14(-1.11%) |
Mar 15, 2021 | 12.24 | 12.53 | 12.11 | 12.50 | 3,597,868 | +0.29(+2.36%) |
Mar 12, 2021 | 12.27 | 12.39 | 12.16 | 12.21 | 1,881,017 | +0.08(+0.69%) |
Mar 11, 2021 | 12.08 | 12.18 | 11.93 | 12.13 | 5,933,934 | +0.08(+0.70%) |
Mar 10, 2021 | 11.81 | 12.07 | 11.74 | 12.04 | 3,908,549 | +0.30(+2.53%) |
Mar 09, 2021 | 11.67 | 11.95 | 11.54 | 11.74 | 3,610,342 | +0.15(+1.28%) |
Mar 08, 2021 | 11.66 | 11.96 | 11.57 | 11.60 | 3,946,959 | +0.07(+0.64%) |
Mar 05, 2021 | 11.77 | 11.88 | 10.98 | 11.52 | 5,058,987 | -0.04(-0.32%) |
Mar 04, 2021 | 11.75 | 11.90 | 11.30 | 11.56 | 3,634,909 | -0.22(-1.89%) |
Mar 03, 2021 | 11.70 | 12.14 | 11.53 | 11.78 | 4,546,116 | +0.07(+0.56%) |
Mar 02, 2021 | 11.87 | 12.00 | 11.70 | 11.72 | 3,619,156 | -0.20(-1.64%) |
Mar 01, 2021 | 11.59 | 11.96 | 11.49 | 11.91 | 3,459,853 | +0.59(+5.25%) |
Feb 26, 2021 | 11.27 | 11.58 | 11.16 | 11.32 | 3,489,966 | +0.07(+0.58%) |
Feb 25, 2021 | 12.08 | 12.13 | 11.18 | 11.25 | 3,397,066 | -0.71(-5.91%) |
Feb 24, 2021 | 11.77 | 12.03 | 11.60 | 11.96 | 4,575,628 | +0.07(+0.63%) |
Feb 23, 2021 | 11.77 | 11.93 | 11.55 | 11.88 | 3,953,752 | +0.13(+1.11%) |
Feb 22, 2021 | 11.71 | 11.90 | 11.63 | 11.75 | 2,547,099 | -0.02(-0.16%) |
Feb 19, 2021 | 11.50 | 11.87 | 11.35 | 11.77 | 5,533,923 | +0.32(+2.76%) |
Feb 18, 2021 | 11.63 | 11.69 | 11.29 | 11.46 | 2,711,566 | -0.29(-2.45%) |
Feb 17, 2021 | 11.85 | 11.95 | 11.72 | 11.74 | 2,869,188 | -0.15(-1.25%) |
Feb 16, 2021 | 11.53 | 11.98 | 11.53 | 11.89 | 6,321,702 | +0.46(+3.98%) |
Feb 12, 2021 | 11.40 | 11.60 | 11.31 | 11.44 | 1,458,247 | -0.07(-0.64%) |
Feb 11, 2021 | 11.55 | 11.73 | 11.33 | 11.51 | 4,322,232 | -0.06(-0.48%) |
Feb 10, 2021 | 11.55 | 11.76 | 11.48 | 11.57 | 3,011,433 | +0.08(+0.72%) |
Feb 09, 2021 | 11.45 | 11.57 | 11.11 | 11.48 | 4,387,090 | +0.05(+0.40%) |
Feb 08, 2021 | 11.17 | 11.47 | 11.17 | 11.44 | 3,286,534 | +0.29(+2.57%) |
Feb 05, 2021 | 11.44 | 11.46 | 11.07 | 11.15 | 3,962,597 | -0.18(-1.63%) |
Feb 04, 2021 | 10.99 | 11.40 | 10.89 | 11.34 | 3,081,847 | +0.36(+3.29%) |
Feb 03, 2021 | 11.00 | 11.12 | 10.92 | 10.98 | 4,687,778 | -0.04(-0.34%) |
Feb 02, 2021 | 11.25 | 11.27 | 11.00 | 11.01 | 3,998,230 | -0.06(-0.58%) |
Feb 01, 2021 | 10.97 | 11.15 | 10.86 | 11.08 | 3,815,941 | +0.24(+2.22%) |
Jan 29, 2021 | 11.38 | 11.48 | 10.80 | 10.84 | 4,434,765 | -0.55(-4.79%) |
Jan 28, 2021 | 11.22 | 11.51 | 11.09 | 11.38 | 3,869,394 | +0.42(+3.79%) |
Jan 27, 2021 | 11.10 | 11.17 | 10.69 | 10.97 | 5,372,332 | -0.35(-3.10%) |
Jan 26, 2021 | 11.72 | 11.79 | 11.27 | 11.32 | 3,622,287 | -0.26(-2.24%) |
Jan 25, 2021 | 11.60 | 11.65 | 11.38 | 11.58 | 3,656,823 | -0.15(-1.26%) |
Jan 22, 2021 | 12.08 | 12.21 | 11.03 | 11.72 | 9,937,477 | -0.53(-4.30%) |
Jan 21, 2021 | 12.79 | 12.79 | 12.17 | 12.25 | 4,230,377 | -0.45(-3.57%) |
Jan 20, 2021 | 12.48 | 12.79 | 12.43 | 12.71 | 3,618,799 | +0.24(+1.93%) |
Jan 19, 2021 | 12.54 | 12.63 | 12.37 | 12.46 | 3,425,868 | +0.06(+0.52%) |
Jan 15, 2021 | 12.40 | 12.57 | 12.34 | 12.40 | 2,304,494 | -0.17(-1.32%) |
Jan 14, 2021 | 12.40 | 12.64 | 12.22 | 12.57 | 2,255,886 | +0.35(+2.88%) |
Jan 13, 2021 | 12.32 | 12.40 | 12.03 | 12.21 | 3,858,504 | -0.05(-0.38%) |
Jan 12, 2021 | 12.39 | 12.46 | 12.17 | 12.26 | 4,185,688 | -0.05(-0.38%) |
Jan 11, 2021 | 12.05 | 12.44 | 11.89 | 12.31 | 4,289,502 | +0.05(+0.38%) |
Jan 08, 2021 | 12.32 | 12.36 | 12.04 | 12.26 | 2,215,814 | -0.03(-0.23%) |
Jan 07, 2021 | 11.95 | 12.36 | 11.93 | 12.29 | 6,082,669 | +0.54(+4.56%) |
Jan 06, 2021 | 11.51 | 11.99 | 11.50 | 11.75 | 9,132,973 | +0.40(+3.50%) |
Jan 05, 2021 | 11.10 | 11.44 | 11.10 | 11.36 | 4,059,090 | +0.23(+2.08%) |
Jan 04, 2021 | 11.63 | 11.71 | 10.99 | 11.12 | 3,943,006 | -0.48(-4.14%) |
Dec 31, 2020 | 11.60 | 11.60 | 11.60 | 2,257,616 | +0.18(+1.62%) | |
Dec 30, 2020 | 11.29 | 11.48 | 11.29 | 11.42 | 2,257,616 | +0.11(+0.98%) |
Dec 29, 2020 | 11.56 | 11.60 | 11.22 | 11.31 | 1,957,761 | -0.22(-1.93%) |
Dec 28, 2020 | 11.47 | 11.58 | 11.40 | 11.53 | 3,083,927 | +0.16(+1.38%) |
Dec 24, 2020 | 11.64 | 11.64 | 11.27 | 11.37 | 1,025,986 | -0.21(-1.83%) |
Dec 23, 2020 | 11.47 | 11.65 | 11.46 | 11.59 | 1,850,486 | +0.18(+1.62%) |
Dec 22, 2020 | 11.66 | 11.66 | 11.33 | 11.40 | 4,201,469 | -0.21(-1.83%) |
Dec 21, 2020 | 11.28 | 11.64 | 11.19 | 11.61 | 3,583,234 | +0.18(+1.54%) |
Dec 18, 2020 | 11.61 | 11.72 | 11.36 | 11.44 | 6,076,429 | -0.15(-1.28%) |
Dec 17, 2020 | 11.68 | 11.71 | 11.52 | 11.59 | 1,877,143 | -0.10(-0.87%) |
Dec 16, 2020 | 11.60 | 11.72 | 11.42 | 11.69 | 3,484,267 | +0.20(+1.77%) |
Dec 15, 2020 | 11.23 | 11.54 | 11.17 | 11.48 | 2,623,005 | +0.34(+3.07%) |
Dec 14, 2020 | 11.40 | 11.40 | 11.08 | 11.14 | 3,737,821 | -0.03(-0.25%) |
Dec 11, 2020 | 11.33 | 11.41 | 11.16 | 11.17 | 3,395,260 | -0.35(-3.05%) |
Dec 10, 2020 | 11.35 | 11.59 | 11.31 | 11.52 | 3,005,621 | +0.14(+1.22%) |
Dec 09, 2020 | 11.38 | 11.50 | 11.23 | 11.38 | 3,887,173 | +0.17(+1.48%) |
Dec 08, 2020 | 11.16 | 11.36 | 11.13 | 11.22 | 6,286,419 | -0.09(-0.82%) |
Dec 07, 2020 | 11.47 | 11.51 | 11.25 | 11.31 | 4,199,826 | -0.20(-1.77%) |
Dec 04, 2020 | 11.44 | 11.56 | 11.28 | 11.51 | 3,433,760 | +0.19(+1.72%) |
Dec 03, 2020 | 11.39 | 11.53 | 11.20 | 11.32 | 4,095,932 | -0.02(-0.16%) |
Dec 02, 2020 | 11.14 | 11.37 | 11.09 | 11.34 | 4,148,970 | +0.18(+1.57%) |
Dec 01, 2020 | 11.36 | 11.40 | 11.03 | 11.16 | 4,560,109 | +0.10(+0.92%) |
Nov 30, 2020 | 11.11 | 11.23 | 11.00 | 11.06 | 6,719,207 | -0.13(-1.16%) |
Nov 27, 2020 | 11.30 | 11.36 | 11.07 | 11.19 | 1,860,444 | -0.17(-1.47%) |
Nov 25, 2020 | 11.45 | 11.50 | 11.16 | 11.36 | 3,341,187 | -0.18(-1.60%) |
Nov 24, 2020 | 11.42 | 11.67 | 11.30 | 11.54 | 5,392,331 | +0.33(+2.97%) |
Nov 23, 2020 | 11.09 | 11.24 | 10.93 | 11.21 | 4,344,789 | +0.26(+2.36%) |
Nov 20, 2020 | 10.83 | 10.98 | 10.71 | 10.95 | 3,999,691 | +0.03(+0.25%) |
Nov 19, 2020 | 10.68 | 10.94 | 10.54 | 10.92 | 3,184,316 | +0.17(+1.55%) |
Nov 18, 2020 | 10.91 | 11.09 | 10.75 | 10.75 | 4,002,594 | -0.17(-1.52%) |
Nov 17, 2020 | 10.80 | 10.94 | 10.68 | 10.92 | 6,581,467 | -0.09(-0.84%) |
Nov 16, 2020 | 10.81 | 11.19 | 10.54 | 11.01 | 7,672,355 | +0.62(+5.96%) |
Nov 13, 2020 | 10.25 | 10.56 | 10.23 | 10.39 | 7,863,659 | +0.21(+2.09%) |
Nov 12, 2020 | 10.39 | 10.56 | 10.01 | 10.18 | 62,608,580 | -0.41(-3.84%) |
Nov 11, 2020 | 10.58 | 10.64 | 10.25 | 10.59 | 8,019,748 | +0.05(+0.44%) |
Nov 10, 2020 | 10.40 | 10.76 | 10.35 | 10.54 | 11,999,623 | +0.31(+3.07%) |
Nov 09, 2020 | 10.46 | 11.10 | 10.21 | 10.23 | 13,597,546 | +0.31(+3.17%) |
Nov 06, 2020 | 10.18 | 10.44 | 9.563 | 9.912 | 21,525,580 | +0.50(+5.27%) |
Nov 05, 2020 | 10.04 | 10.14 | 9.324 | 9.416 | 9,996,448 | -0.48(-4.83%) |
Nov 04, 2020 | 9.554 | 10.18 | 9.232 | 9.894 | 6,095,579 | +0.08(+0.84%) |
Nov 03, 2020 | 9.673 | 9.876 | 9.572 | 9.811 | 3,763,995 | +0.38(+4.00%) |
Nov 02, 2020 | 9.379 | 9.609 | 9.260 | 9.434 | 5,406,514 | +0.18(+1.99%) |
Oct 30, 2020 | 8.827 | 9.278 | 8.726 | 9.250 | 6,474,432 | +0.33(+3.71%) |
Oct 29, 2020 | 8.772 | 8.993 | 8.662 | 8.919 | 6,486,763 | +0.08(+0.94%) |
Oct 28, 2020 | 8.984 | 9.067 | 8.763 | 8.837 | 6,092,952 | -0.39(-4.19%) |
Oct 27, 2020 | 9.361 | 9.434 | 9.126 | 9.223 | 5,119,584 | -0.18(-1.96%) |
Oct 26, 2020 | 9.489 | 9.545 | 9.181 | 9.407 | 3,777,410 | -0.27(-2.76%) |
Oct 23, 2020 | 9.444 | 9.719 | 9.352 | 9.673 | 3,530,085 | +0.29(+3.14%) |
Oct 22, 2020 | 9.094 | 9.388 | 9.057 | 9.379 | 3,630,831 | +0.33(+3.66%) |
Oct 21, 2020 | 9.388 | 9.388 | 9.039 | 9.048 | 3,476,051 | -0.34(-3.62%) |
Oct 20, 2020 | 9.499 | 9.627 | 9.379 | 9.388 | 2,619,981 | +0.01(+0.10%) |
Oct 19, 2020 | 9.563 | 9.627 | 9.296 | 9.379 | 5,844,584 | -0.14(-1.45%) |
Oct 16, 2020 | 9.729 | 9.729 | 9.416 | 9.517 | 3,057,123 | -0.23(-2.36%) |
Oct 15, 2020 | 9.388 | 9.922 | 9.370 | 9.747 | 3,814,964 | +0.21(+2.22%) |
Oct 14, 2020 | 9.719 | 9.821 | 9.526 | 9.535 | 2,075,992 | -0.18(-1.89%) |
Oct 13, 2020 | 9.793 | 9.798 | 9.499 | 9.719 | 3,335,844 | -0.17(-1.77%) |
Oct 12, 2020 | 9.756 | 9.940 | 9.692 | 9.894 | 5,427,140 | +0.23(+2.38%) |
Oct 09, 2020 | 9.885 | 9.912 | 9.618 | 9.664 | 5,661,186 | -0.10(-1.04%) |
Oct 08, 2020 | 9.701 | 9.793 | 9.402 | 9.765 | 5,456,577 | +0.16(+1.63%) |
Oct 07, 2020 | 9.499 | 9.958 | 9.448 | 9.609 | 7,168,248 | +0.48(+5.24%) |
Oct 06, 2020 | 9.186 | 9.508 | 9.094 | 9.131 | 4,444,396 | +0.07(+0.81%) |
Oct 05, 2020 | 8.956 | 9.158 | 8.942 | 9.057 | 3,237,848 | +0.17(+1.97%) |
Oct 02, 2020 | 8.193 | 8.956 | 8.138 | 8.883 | 5,451,077 | +0.45(+5.34%) |