Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.50 | 13.58 | 13.31 | 13.55 | 1,214,790 | +0.15(+1.11%) |
May 27, 2021 | 13.33 | 13.50 | 13.28 | 13.40 | 995,862 | +0.13(+0.96%) |
May 26, 2021 | 13.28 | 13.33 | 13.15 | 13.28 | 1,014,541 | +0.00(+0.00%) |
May 25, 2021 | 13.46 | 13.52 | 13.27 | 13.28 | 947,417 | -0.16(-1.16%) |
May 24, 2021 | 13.33 | 13.64 | 13.14 | 13.43 | 1,883,159 | +0.19(+1.44%) |
May 21, 2021 | 13.28 | 13.40 | 13.22 | 13.24 | 1,851,283 | +0.01(+0.11%) |
May 20, 2021 | 13.30 | 13.37 | 13.14 | 13.23 | 1,759,015 | +0.03(+0.21%) |
May 19, 2021 | 13.60 | 13.67 | 13.17 | 13.20 | 1,987,631 | -0.49(-3.56%) |
May 18, 2021 | 13.86 | 13.95 | 13.52 | 13.69 | 1,587,641 | -0.09(-0.67%) |
May 17, 2021 | 13.59 | 13.90 | 13.59 | 13.78 | 1,503,456 | +0.23(+1.67%) |
May 14, 2021 | 13.40 | 13.72 | 13.37 | 13.55 | 1,379,109 | +0.29(+2.18%) |
May 13, 2021 | 13.12 | 13.45 | 13.10 | 13.26 | 1,406,421 | +0.11(+0.81%) |
May 12, 2021 | 13.73 | 13.74 | 13.08 | 13.16 | 2,011,981 | -0.61(-4.41%) |
May 11, 2021 | 13.64 | 13.96 | 13.45 | 13.76 | 2,006,435 | +0.11(+0.78%) |
May 10, 2021 | 13.54 | 13.96 | 13.54 | 13.66 | 4,604,795 | +0.11(+0.83%) |
May 07, 2021 | 13.57 | 13.65 | 13.43 | 13.55 | 1,242,148 | -0.08(-0.57%) |
May 06, 2021 | 13.16 | 13.67 | 13.16 | 13.62 | 2,758,369 | +0.48(+3.65%) |
May 05, 2021 | 13.07 | 13.24 | 12.87 | 13.14 | 1,631,556 | +0.16(+1.25%) |
May 04, 2021 | 12.92 | 13.21 | 12.63 | 12.98 | 3,451,631 | -0.33(-2.49%) |
May 03, 2021 | 13.16 | 13.52 | 13.16 | 13.31 | 2,185,888 | +0.20(+1.51%) |
Apr 30, 2021 | 13.60 | 13.74 | 13.12 | 13.12 | 1,962,916 | -0.52(-3.83%) |
Apr 29, 2021 | 13.27 | 13.64 | 13.25 | 13.64 | 1,773,929 | +0.42(+3.21%) |
Apr 28, 2021 | 12.84 | 13.36 | 12.83 | 13.21 | 3,279,224 | +0.42(+3.31%) |
Apr 27, 2021 | 12.99 | 13.09 | 12.78 | 12.79 | 3,480,254 | -0.08(-0.60%) |
Apr 26, 2021 | 13.01 | 13.24 | 12.52 | 12.87 | 7,664,343 | -0.68(-5.01%) |
Apr 23, 2021 | 13.54 | 13.58 | 13.16 | 13.55 | 3,329,439 | +0.01(+0.10%) |
Apr 22, 2021 | 13.72 | 13.77 | 13.40 | 13.53 | 2,528,074 | -0.19(-1.38%) |
Apr 21, 2021 | 14.30 | 14.44 | 13.67 | 13.72 | 2,724,145 | -0.55(-3.84%) |
Apr 20, 2021 | 14.30 | 14.68 | 14.16 | 14.27 | 2,424,866 | -0.06(-0.39%) |
Apr 19, 2021 | 14.04 | 14.34 | 13.86 | 14.33 | 1,697,539 | +0.27(+1.95%) |
Apr 16, 2021 | 13.66 | 14.08 | 13.64 | 14.05 | 1,702,871 | +0.48(+3.52%) |
Apr 15, 2021 | 13.81 | 13.81 | 13.36 | 13.57 | 4,220,417 | -0.27(-1.98%) |
Apr 14, 2021 | 13.67 | 13.89 | 13.49 | 13.85 | 2,090,597 | +0.22(+1.65%) |
Apr 13, 2021 | 13.58 | 13.77 | 13.57 | 13.62 | 1,292,247 | +0.05(+0.36%) |
Apr 12, 2021 | 13.34 | 13.57 | 13.26 | 13.57 | 1,338,198 | +0.33(+2.49%) |
Apr 09, 2021 | 13.12 | 13.31 | 13.03 | 13.24 | 1,100,802 | +0.05(+0.37%) |
Apr 08, 2021 | 13.16 | 13.29 | 13.00 | 13.19 | 2,034,176 | +0.13(+0.97%) |
Apr 07, 2021 | 13.10 | 13.13 | 13.00 | 13.07 | 1,519,953 | -0.04(-0.32%) |
Apr 06, 2021 | 13.14 | 13.14 | 12.91 | 13.11 | 2,187,974 | -0.01(-0.05%) |
Apr 05, 2021 | 13.00 | 13.17 | 12.89 | 13.12 | 2,382,345 | +0.19(+1.47%) |
Apr 01, 2021 | 13.35 | 13.38 | 12.87 | 12.93 | 2,971,769 | -0.47(-3.51%) |
Mar 31, 2021 | 13.92 | 13.95 | 13.36 | 13.40 | 1,817,978 | -0.48(-3.44%) |
Mar 30, 2021 | 13.95 | 14.09 | 13.59 | 13.88 | 1,461,349 | +0.00(+0.00%) |
Mar 29, 2021 | 13.73 | 13.94 | 13.71 | 13.88 | 1,353,264 | +0.16(+1.18%) |
Mar 26, 2021 | 13.43 | 13.76 | 13.37 | 13.71 | 1,812,894 | +0.38(+2.85%) |
Mar 25, 2021 | 13.17 | 13.43 | 13.06 | 13.33 | 3,213,141 | +0.15(+1.17%) |
Mar 24, 2021 | 13.55 | 13.58 | 13.14 | 13.18 | 3,789,479 | -0.42(-3.10%) |
Mar 23, 2021 | 13.52 | 13.83 | 13.48 | 13.60 | 2,745,775 | +0.12(+0.89%) |
Mar 22, 2021 | 12.93 | 13.52 | 12.93 | 13.48 | 1,999,979 | +0.47(+3.62%) |
Mar 19, 2021 | 12.70 | 13.41 | 12.70 | 13.01 | 10,349,169 | +0.35(+2.77%) |
Mar 18, 2021 | 13.07 | 13.40 | 12.65 | 12.66 | 3,029,044 | -0.49(-3.74%) |
Mar 17, 2021 | 13.29 | 13.36 | 12.92 | 13.15 | 2,245,684 | -0.20(-1.47%) |
Mar 16, 2021 | 13.22 | 13.49 | 13.17 | 13.35 | 2,029,942 | +0.18(+1.33%) |
Mar 15, 2021 | 12.92 | 13.31 | 12.89 | 13.17 | 2,252,141 | +0.27(+2.07%) |
Mar 12, 2021 | 12.70 | 12.98 | 12.65 | 12.91 | 1,261,069 | +0.11(+0.82%) |
Mar 11, 2021 | 12.72 | 12.93 | 12.58 | 12.80 | 3,423,785 | +0.23(+1.85%) |
Mar 10, 2021 | 12.13 | 12.58 | 12.05 | 12.57 | 2,355,904 | +0.51(+4.19%) |
Mar 09, 2021 | 12.06 | 12.37 | 12.04 | 12.06 | 1,685,428 | +0.04(+0.29%) |
Mar 08, 2021 | 12.50 | 12.51 | 11.93 | 12.03 | 4,096,234 | -0.44(-3.55%) |
Mar 05, 2021 | 12.59 | 12.89 | 12.36 | 12.47 | 4,120,253 | -0.13(-1.00%) |
Mar 04, 2021 | 12.30 | 12.67 | 12.30 | 12.60 | 4,134,314 | +0.15(+1.18%) |
Mar 03, 2021 | 11.75 | 12.53 | 11.74 | 12.45 | 3,159,327 | +0.75(+6.43%) |
Mar 02, 2021 | 11.71 | 12.01 | 11.61 | 11.70 | 3,188,576 | -0.01(-0.06%) |
Mar 01, 2021 | 11.42 | 11.92 | 11.36 | 11.71 | 2,940,922 | +0.34(+3.03%) |
Feb 26, 2021 | 11.61 | 11.69 | 11.22 | 11.36 | 3,892,663 | -0.22(-1.88%) |
Feb 25, 2021 | 11.61 | 11.89 | 11.46 | 11.58 | 2,623,238 | +0.00(+0.00%) |
Feb 24, 2021 | 11.50 | 11.63 | 11.36 | 11.58 | 1,892,455 | +0.16(+1.42%) |
Feb 23, 2021 | 11.54 | 11.66 | 11.25 | 11.42 | 2,840,657 | -0.17(-1.46%) |
Feb 22, 2021 | 11.63 | 11.79 | 11.46 | 11.59 | 2,841,091 | -0.07(-0.60%) |
Feb 19, 2021 | 11.52 | 11.67 | 11.50 | 11.66 | 2,075,214 | +0.13(+1.16%) |
Feb 18, 2021 | 11.38 | 11.60 | 11.30 | 11.52 | 3,210,148 | +0.07(+0.61%) |
Feb 17, 2021 | 11.60 | 11.63 | 11.35 | 11.45 | 4,257,405 | -0.12(-1.03%) |
Feb 16, 2021 | 11.56 | 11.66 | 11.42 | 11.57 | 3,665,596 | -0.01(-0.12%) |
Feb 12, 2021 | 11.75 | 11.76 | 11.52 | 11.59 | 2,010,737 | -0.09(-0.78%) |
Feb 11, 2021 | 11.73 | 11.75 | 11.57 | 11.68 | 1,804,671 | +0.00(+0.00%) |
Feb 10, 2021 | 11.77 | 11.85 | 11.60 | 11.68 | 3,018,615 | -0.09(-0.78%) |
Feb 09, 2021 | 11.97 | 11.98 | 11.57 | 11.77 | 3,095,588 | -0.06(-0.53%) |
Feb 08, 2021 | 11.94 | 12.09 | 11.70 | 11.83 | 2,049,625 | -0.06(-0.53%) |
Feb 05, 2021 | 11.78 | 11.96 | 11.67 | 11.89 | 1,749,556 | +0.15(+1.32%) |
Feb 04, 2021 | 11.66 | 11.87 | 11.49 | 11.74 | 1,993,961 | +0.11(+0.97%) |
Feb 03, 2021 | 11.59 | 11.69 | 11.31 | 11.63 | 2,734,017 | +0.05(+0.42%) |
Feb 02, 2021 | 11.96 | 12.01 | 11.47 | 11.58 | 6,646,782 | -0.42(-3.51%) |
Feb 01, 2021 | 12.35 | 12.49 | 11.82 | 12.00 | 3,889,755 | -0.20(-1.67%) |
Jan 29, 2021 | 12.49 | 12.92 | 12.10 | 12.20 | 4,275,396 | -0.15(-1.19%) |
Jan 28, 2021 | 13.93 | 14.14 | 12.31 | 12.35 | 7,156,706 | -2.00(-13.91%) |
Jan 27, 2021 | 13.57 | 14.49 | 13.55 | 14.35 | 10,354,786 | +0.65(+4.72%) |
Jan 26, 2021 | 12.92 | 13.92 | 12.68 | 13.70 | 7,396,561 | +0.64(+4.90%) |
Jan 25, 2021 | 12.23 | 13.55 | 12.22 | 13.06 | 7,682,119 | +0.84(+6.84%) |
Jan 22, 2021 | 12.09 | 12.25 | 12.07 | 12.22 | 2,936,454 | +0.08(+0.69%) |
Jan 21, 2021 | 12.09 | 12.26 | 12.09 | 12.14 | 2,421,407 | +0.03(+0.29%) |
Jan 20, 2021 | 12.14 | 12.39 | 11.97 | 12.11 | 4,243,791 | -0.32(-2.59%) |
Jan 19, 2021 | 12.13 | 12.48 | 11.98 | 12.43 | 3,954,619 | +0.35(+2.89%) |
Jan 15, 2021 | 12.22 | 12.41 | 12.03 | 12.08 | 4,062,336 | -0.12(-0.97%) |
Jan 14, 2021 | 11.98 | 12.41 | 11.93 | 12.20 | 4,046,348 | +0.24(+1.99%) |
Jan 13, 2021 | 11.80 | 11.98 | 11.73 | 11.96 | 3,819,403 | +0.01(+0.12%) |
Jan 12, 2021 | 12.29 | 12.75 | 11.79 | 11.95 | 10,599,335 | +0.24(+2.09%) |
Jan 11, 2021 | 11.57 | 11.74 | 11.30 | 11.70 | 4,704,576 | +0.10(+0.84%) |
Jan 08, 2021 | 11.75 | 11.86 | 11.28 | 11.60 | 4,195,037 | -0.17(-1.42%) |
Jan 07, 2021 | 11.95 | 12.13 | 11.75 | 11.77 | 3,680,845 | -0.36(-2.94%) |
Jan 06, 2021 | 11.96 | 12.32 | 11.88 | 12.13 | 4,925,635 | +0.22(+1.82%) |
Jan 05, 2021 | 11.92 | 12.22 | 11.86 | 11.91 | 2,674,664 | -0.05(-0.41%) |
Jan 04, 2021 | 12.29 | 12.45 | 11.88 | 11.96 | 3,483,969 | -0.32(-2.62%) |
Dec 31, 2020 | 12.28 | 12.28 | 12.28 | 5,000,467 | +0.51(+4.33%) | |
Dec 30, 2020 | 11.70 | 12.27 | 11.60 | 11.77 | 5,000,467 | +0.15(+1.26%) |
Dec 29, 2020 | 11.17 | 11.71 | 11.16 | 11.62 | 5,031,808 | +0.46(+4.13%) |
Dec 28, 2020 | 11.05 | 11.18 | 10.97 | 11.16 | 1,872,638 | +0.16(+1.46%) |
Dec 24, 2020 | 10.97 | 11.19 | 10.93 | 11.00 | 1,328,154 | +0.14(+1.29%) |
Dec 23, 2020 | 11.11 | 11.30 | 10.83 | 10.86 | 3,799,800 | -0.18(-1.64%) |
Dec 22, 2020 | 10.79 | 11.12 | 10.75 | 11.04 | 2,856,915 | +0.32(+3.00%) |
Dec 21, 2020 | 10.79 | 10.86 | 10.66 | 10.72 | 2,343,736 | -0.19(-1.73%) |
Dec 18, 2020 | 10.92 | 10.96 | 10.63 | 10.91 | 5,349,120 | +0.06(+0.51%) |
Dec 17, 2020 | 10.83 | 10.99 | 10.78 | 10.86 | 2,263,579 | +0.09(+0.84%) |
Dec 16, 2020 | 10.75 | 10.85 | 10.63 | 10.76 | 2,328,021 | +0.12(+1.12%) |
Dec 15, 2020 | 10.55 | 10.79 | 10.51 | 10.65 | 2,425,033 | +0.10(+0.93%) |
Dec 14, 2020 | 10.74 | 10.89 | 10.50 | 10.55 | 1,879,376 | -0.15(-1.44%) |
Dec 11, 2020 | 10.49 | 10.75 | 10.36 | 10.70 | 3,662,516 | +0.16(+1.52%) |
Dec 10, 2020 | 10.42 | 10.58 | 10.27 | 10.54 | 3,526,957 | +0.16(+1.55%) |
Dec 09, 2020 | 10.51 | 10.62 | 10.28 | 10.38 | 3,917,009 | -0.08(-0.80%) |
Dec 08, 2020 | 10.37 | 10.53 | 10.36 | 10.46 | 3,117,058 | +0.09(+0.88%) |
Dec 07, 2020 | 10.46 | 10.54 | 10.35 | 10.37 | 4,091,557 | -0.07(-0.67%) |
Dec 04, 2020 | 10.65 | 10.69 | 10.40 | 10.44 | 4,191,315 | -0.22(-2.10%) |
Dec 03, 2020 | 10.82 | 10.87 | 10.65 | 10.67 | 3,291,030 | -0.17(-1.61%) |
Dec 02, 2020 | 11.00 | 11.11 | 10.79 | 10.84 | 3,363,002 | -0.18(-1.65%) |
Dec 01, 2020 | 11.18 | 11.34 | 10.91 | 11.02 | 3,104,326 | -0.17(-1.56%) |
Nov 30, 2020 | 11.10 | 11.27 | 10.98 | 11.20 | 3,395,187 | +0.12(+1.07%) |
Nov 27, 2020 | 11.04 | 11.16 | 11.02 | 11.08 | 1,375,680 | +0.04(+0.38%) |
Nov 25, 2020 | 11.08 | 11.14 | 10.97 | 11.04 | 2,142,682 | -0.07(-0.63%) |
Nov 24, 2020 | 11.12 | 11.19 | 11.07 | 11.11 | 2,805,057 | -0.01(-0.12%) |
Nov 23, 2020 | 11.04 | 11.18 | 10.83 | 11.12 | 3,527,453 | +0.15(+1.34%) |
Nov 20, 2020 | 11.02 | 11.17 | 10.97 | 10.97 | 1,490,773 | -0.03(-0.25%) |
Nov 19, 2020 | 11.06 | 11.18 | 10.99 | 11.00 | 2,682,378 | +0.00(+0.00%) |
Nov 18, 2020 | 11.03 | 11.14 | 10.90 | 11.00 | 2,090,301 | +0.01(+0.13%) |
Nov 17, 2020 | 10.90 | 11.04 | 10.71 | 10.99 | 3,124,504 | +0.08(+0.77%) |
Nov 16, 2020 | 10.59 | 10.94 | 10.59 | 10.90 | 3,329,950 | +0.32(+3.04%) |
Nov 13, 2020 | 10.60 | 10.62 | 10.39 | 10.58 | 1,921,657 | +0.01(+0.13%) |
Nov 12, 2020 | 10.53 | 10.62 | 10.44 | 10.57 | 2,209,751 | +0.10(+1.00%) |
Nov 11, 2020 | 10.48 | 10.75 | 10.44 | 10.46 | 3,272,487 | -0.01(-0.07%) |
Nov 10, 2020 | 10.33 | 10.51 | 10.30 | 10.47 | 3,051,515 | +0.13(+1.28%) |
Nov 09, 2020 | 10.53 | 10.58 | 9.710 | 10.34 | 10,115,996 | -0.48(-4.45%) |
Nov 06, 2020 | 10.86 | 10.92 | 10.74 | 10.82 | 2,839,112 | -0.02(-0.19%) |
Nov 05, 2020 | 10.80 | 10.93 | 10.69 | 10.84 | 4,298,959 | +0.05(+0.45%) |
Nov 04, 2020 | 10.56 | 10.84 | 10.55 | 10.79 | 4,059,921 | +0.16(+1.51%) |
Nov 03, 2020 | 10.28 | 10.67 | 10.28 | 10.63 | 4,068,962 | +0.39(+3.82%) |
Nov 02, 2020 | 10.34 | 10.37 | 9.941 | 10.24 | 4,815,861 | -0.02(-0.20%) |
Oct 30, 2020 | 10.46 | 10.65 | 10.19 | 10.26 | 5,196,378 | -0.32(-3.04%) |
Oct 29, 2020 | 10.50 | 10.66 | 10.37 | 10.58 | 4,495,239 | +0.03(+0.26%) |
Oct 28, 2020 | 10.25 | 10.99 | 10.23 | 10.56 | 8,697,730 | +0.15(+1.48%) |
Oct 27, 2020 | 10.36 | 10.54 | 10.30 | 10.40 | 2,924,574 | +0.06(+0.61%) |
Oct 26, 2020 | 10.30 | 10.59 | 10.25 | 10.34 | 4,260,042 | -0.02(-0.20%) |
Oct 23, 2020 | 10.28 | 10.37 | 10.17 | 10.36 | 2,838,968 | +0.16(+1.58%) |
Oct 22, 2020 | 10.48 | 10.53 | 10.17 | 10.20 | 5,876,569 | -0.19(-1.87%) |
Oct 21, 2020 | 10.60 | 10.71 | 10.38 | 10.39 | 5,824,875 | -0.17(-1.58%) |
Oct 20, 2020 | 10.62 | 10.72 | 10.15 | 10.56 | 23,751,672 | +0.58(+5.84%) |
Oct 19, 2020 | 10.25 | 10.25 | 9.824 | 9.977 | 5,986,793 | +0.08(+0.84%) |
Oct 16, 2020 | 10.00 | 10.16 | 9.866 | 9.894 | 4,321,204 | -0.02(-0.21%) |
Oct 15, 2020 | 9.942 | 9.956 | 9.762 | 9.915 | 4,810,890 | +0.01(+0.14%) |
Oct 14, 2020 | 10.23 | 10.29 | 9.797 | 9.901 | 7,945,575 | -0.30(-2.92%) |
Oct 13, 2020 | 10.12 | 10.24 | 9.970 | 10.20 | 2,442,721 | +0.15(+1.52%) |
Oct 12, 2020 | 9.935 | 10.27 | 9.935 | 10.05 | 3,288,551 | +0.15(+1.54%) |
Oct 09, 2020 | 9.769 | 9.942 | 9.741 | 9.894 | 2,543,487 | +0.17(+1.71%) |
Oct 08, 2020 | 9.720 | 9.824 | 9.609 | 9.727 | 2,327,558 | +0.08(+0.86%) |
Oct 07, 2020 | 9.651 | 9.734 | 9.582 | 9.644 | 2,869,999 | +0.06(+0.58%) |
Oct 06, 2020 | 9.720 | 9.817 | 9.519 | 9.588 | 2,664,857 | -0.06(-0.58%) |
Oct 05, 2020 | 9.630 | 9.797 | 9.602 | 9.644 | 5,868,595 | +0.11(+1.16%) |
Oct 02, 2020 | 9.401 | 9.623 | 9.387 | 9.533 | 2,744,118 | -0.02(-0.22%) |
Oct 01, 2020 | 9.609 | 9.741 | 9.519 | 9.554 | 2,726,461 | -0.06(-0.58%) |
Sep 30, 2020 | 9.561 | 9.720 | 9.512 | 9.609 | 3,014,213 | +0.07(+0.73%) |
Sep 29, 2020 | 9.443 | 9.561 | 9.387 | 9.540 | 1,795,802 | +0.10(+1.03%) |
Sep 28, 2020 | 9.498 | 9.588 | 9.366 | 9.443 | 2,727,738 | +0.04(+0.44%) |
Sep 25, 2020 | 9.373 | 9.408 | 9.228 | 9.401 | 2,510,481 | +0.12(+1.27%) |
Sep 24, 2020 | 9.387 | 9.429 | 9.137 | 9.283 | 4,006,520 | -0.17(-1.76%) |
Sep 23, 2020 | 9.797 | 9.797 | 9.436 | 9.450 | 4,122,338 | -0.19(-2.01%) |
Sep 22, 2020 | 9.817 | 9.894 | 9.547 | 9.644 | 8,010,705 | +0.17(+1.76%) |
Sep 21, 2020 | 9.353 | 9.582 | 9.200 | 9.477 | 12,835,453 | +0.42(+4.59%) |
Sep 18, 2020 | 9.311 | 9.332 | 8.957 | 9.061 | 8,190,411 | -0.17(-1.88%) |
Sep 17, 2020 | 9.131 | 9.380 | 9.089 | 9.235 | 4,052,942 | +0.10(+1.14%) |
Sep 16, 2020 | 9.165 | 9.360 | 9.131 | 9.131 | 4,518,917 | -0.07(-0.75%) |
Sep 15, 2020 | 9.595 | 9.658 | 9.124 | 9.200 | 4,002,405 | -0.26(-2.79%) |
Sep 14, 2020 | 9.852 | 9.862 | 9.436 | 9.464 | 3,674,866 | -0.35(-3.60%) |
Sep 11, 2020 | 9.845 | 10.03 | 9.630 | 9.817 | 3,870,360 | +0.01(+0.07%) |
Sep 10, 2020 | 9.693 | 9.921 | 9.693 | 9.810 | 3,941,125 | +0.18(+1.87%) |
Sep 09, 2020 | 9.242 | 9.679 | 9.235 | 9.630 | 3,324,084 | +0.49(+5.31%) |
Sep 08, 2020 | 9.366 | 9.366 | 9.061 | 9.144 | 4,203,438 | -0.23(-2.44%) |
Sep 04, 2020 | 9.394 | 9.471 | 9.103 | 9.373 | 3,166,423 | -0.02(-0.22%) |
Sep 03, 2020 | 9.679 | 9.810 | 9.297 | 9.394 | 3,572,284 | -0.32(-3.29%) |
Sep 02, 2020 | 9.762 | 9.797 | 9.616 | 9.713 | 3,190,668 | +0.04(+0.43%) |
Sep 01, 2020 | 9.609 | 9.845 | 9.401 | 9.672 | 5,512,912 | +0.10(+1.09%) |
Aug 31, 2020 | 9.921 | 9.935 | 9.554 | 9.568 | 4,138,308 | -0.40(-3.97%) |
Aug 28, 2020 | 10.17 | 10.17 | 9.921 | 9.963 | 2,300,481 | -0.21(-2.05%) |
Aug 27, 2020 | 10.16 | 10.22 | 10.00 | 10.17 | 1,977,644 | -0.03(-0.27%) |
Aug 26, 2020 | 10.12 | 10.20 | 10.07 | 10.20 | 1,676,595 | +0.08(+0.75%) |
Aug 25, 2020 | 10.13 | 10.14 | 9.977 | 10.12 | 3,157,094 | +0.01(+0.14%) |
Aug 24, 2020 | 10.35 | 10.37 | 10.08 | 10.11 | 3,932,420 | -0.23(-2.22%) |
Aug 21, 2020 | 10.36 | 10.44 | 10.30 | 10.34 | 2,409,300 | -0.10(-0.93%) |
Aug 20, 2020 | 10.47 | 10.57 | 10.37 | 10.43 | 1,624,163 | -0.10(-0.99%) |
Aug 19, 2020 | 10.55 | 10.64 | 10.44 | 10.54 | 2,668,054 | +0.08(+0.80%) |
Aug 18, 2020 | 10.57 | 10.58 | 10.34 | 10.46 | 2,342,275 | +0.10(+0.94%) |
Aug 17, 2020 | 10.32 | 10.57 | 10.27 | 10.36 | 3,754,379 | +0.06(+0.54%) |
Aug 14, 2020 | 10.36 | 10.47 | 10.20 | 10.30 | 2,185,320 | -0.03(-0.34%) |
Aug 13, 2020 | 10.23 | 10.34 | 10.13 | 10.34 | 1,896,713 | +0.07(+0.68%) |
Aug 12, 2020 | 10.35 | 10.41 | 10.21 | 10.27 | 2,189,598 | -0.08(-0.80%) |
Aug 11, 2020 | 10.68 | 10.71 | 10.27 | 10.35 | 2,656,571 | -0.31(-2.93%) |
Aug 10, 2020 | 10.61 | 10.71 | 10.54 | 10.66 | 1,394,039 | +0.01(+0.13%) |
Aug 07, 2020 | 10.64 | 10.82 | 10.50 | 10.65 | 1,396,633 | +0.06(+0.52%) |
Aug 06, 2020 | 10.86 | 10.89 | 10.53 | 10.59 | 1,451,760 | -0.14(-1.29%) |
Aug 05, 2020 | 10.53 | 10.91 | 10.51 | 10.73 | 3,220,460 | +0.20(+1.91%) |
Aug 04, 2020 | 10.21 | 10.56 | 10.21 | 10.53 | 2,692,147 | +0.24(+2.36%) |
Aug 03, 2020 | 10.35 | 10.37 | 10.02 | 10.29 | 2,873,908 | -0.02(-0.20%) |
Jul 31, 2020 | 10.38 | 10.46 | 10.31 | 10.31 | 2,572,025 | -0.06(-0.60%) |
Jul 30, 2020 | 10.63 | 10.73 | 10.37 | 10.37 | 4,267,924 | -0.29(-2.73%) |
Jul 29, 2020 | 10.48 | 10.75 | 10.41 | 10.66 | 4,578,621 | +0.19(+1.79%) |
Jul 28, 2020 | 10.62 | 10.63 | 10.43 | 10.48 | 3,957,195 | -0.10(-0.92%) |
Jul 27, 2020 | 11.13 | 11.18 | 10.43 | 10.57 | 13,429,755 | -0.60(-5.40%) |
Jul 24, 2020 | 11.17 | 11.21 | 11.03 | 11.18 | 3,313,437 | +0.06(+0.50%) |
Jul 23, 2020 | 11.18 | 11.27 | 11.03 | 11.12 | 2,651,210 | +0.02(+0.19%) |
Jul 22, 2020 | 11.03 | 11.10 | 10.86 | 11.10 | 2,605,457 | +0.23(+2.11%) |
Jul 21, 2020 | 11.09 | 11.14 | 10.78 | 10.87 | 6,259,089 | +0.06(+0.51%) |
Jul 20, 2020 | 10.73 | 10.99 | 10.62 | 10.82 | 2,382,359 | +0.17(+1.56%) |
Jul 17, 2020 | 10.41 | 10.68 | 10.39 | 10.65 | 1,744,710 | +0.26(+2.47%) |
Jul 16, 2020 | 10.07 | 10.50 | 10.06 | 10.39 | 3,139,702 | +0.25(+2.46%) |
Jul 15, 2020 | 10.18 | 10.34 | 9.831 | 10.14 | 3,686,534 | +0.02(+0.21%) |
Jul 14, 2020 | 9.658 | 10.21 | 9.519 | 10.12 | 5,947,101 | +0.41(+4.21%) |
Jul 13, 2020 | 10.13 | 10.13 | 9.665 | 9.713 | 6,312,690 | -0.42(-4.11%) |
Jul 10, 2020 | 10.25 | 10.31 | 9.791 | 10.13 | 10,059,219 | -0.10(-1.02%) |
Jul 09, 2020 | 10.48 | 10.54 | 10.22 | 10.23 | 7,355,887 | -0.28(-2.70%) |
Jul 08, 2020 | 10.48 | 10.62 | 10.43 | 10.52 | 5,320,268 | -0.01(-0.13%) |
Jul 07, 2020 | 10.68 | 10.71 | 10.48 | 10.53 | 6,093,443 | -0.24(-2.19%) |
Jul 06, 2020 | 10.95 | 10.95 | 10.67 | 10.77 | 4,984,901 | -0.20(-1.83%) |
Jul 02, 2020 | 10.98 | 11.02 | 10.82 | 10.97 | 10,396,199 | +0.03(+0.32%) |
Jul 01, 2020 | 10.96 | 11.02 | 10.79 | 10.93 | 4,909,577 | -0.01(-0.06%) |
Jun 30, 2020 | 10.80 | 11.03 | 10.72 | 10.94 | 7,264,794 | +0.14(+1.28%) |
Jun 29, 2020 | 11.02 | 11.11 | 10.75 | 10.80 | 10,617,579 | +0.08(+0.78%) |