Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.22 | 15.22 | 14.83 | 14.85 | 1,456,125 | -0.29(-1.95%) |
Sep 29, 2021 | 14.98 | 15.19 | 14.96 | 15.14 | 767,490 | +0.19(+1.25%) |
Sep 28, 2021 | 14.99 | 15.06 | 14.85 | 14.96 | 1,194,004 | +0.04(+0.26%) |
Sep 27, 2021 | 14.54 | 14.99 | 14.54 | 14.92 | 1,250,749 | +0.55(+3.83%) |
Sep 24, 2021 | 14.24 | 14.51 | 14.20 | 14.37 | 953,499 | +0.10(+0.69%) |
Sep 23, 2021 | 13.68 | 14.35 | 13.68 | 14.27 | 999,323 | +0.69(+5.06%) |
Sep 22, 2021 | 13.51 | 13.74 | 13.46 | 13.58 | 1,665,814 | +0.19(+1.39%) |
Sep 21, 2021 | 13.55 | 13.60 | 13.35 | 13.39 | 998,934 | -0.11(-0.80%) |
Sep 20, 2021 | 13.45 | 13.52 | 13.28 | 13.50 | 2,909,324 | -0.31(-2.27%) |
Sep 17, 2021 | 13.93 | 14.04 | 13.75 | 13.82 | 5,806,119 | -0.09(-0.64%) |
Sep 16, 2021 | 13.98 | 14.08 | 13.85 | 13.90 | 1,509,316 | -0.03(-0.21%) |
Sep 15, 2021 | 13.71 | 13.98 | 13.63 | 13.93 | 1,587,220 | +0.31(+2.31%) |
Sep 14, 2021 | 13.97 | 14.06 | 13.54 | 13.62 | 1,861,830 | -0.34(-2.46%) |
Sep 13, 2021 | 13.77 | 14.07 | 13.77 | 13.96 | 2,484,886 | +0.28(+2.01%) |
Sep 10, 2021 | 13.86 | 13.95 | 13.69 | 13.69 | 1,303,605 | -0.14(-0.99%) |
Sep 09, 2021 | 13.61 | 14.02 | 13.59 | 13.83 | 1,670,899 | +0.18(+1.30%) |
Sep 08, 2021 | 13.60 | 13.76 | 13.57 | 13.65 | 1,058,106 | -0.04(-0.29%) |
Sep 07, 2021 | 13.82 | 13.98 | 13.69 | 13.69 | 972,705 | -0.12(-0.85%) |
Sep 03, 2021 | 13.85 | 13.96 | 13.73 | 13.81 | 1,148,968 | -0.04(-0.28%) |
Sep 02, 2021 | 13.83 | 14.04 | 13.77 | 13.85 | 1,258,442 | +0.03(+0.21%) |
Sep 01, 2021 | 14.04 | 14.06 | 13.75 | 13.82 | 2,241,645 | -0.24(-1.68%) |
Aug 31, 2021 | 13.85 | 14.09 | 13.80 | 14.05 | 2,924,842 | +0.28(+2.07%) |
Aug 30, 2021 | 14.16 | 14.16 | 13.76 | 13.77 | 1,261,798 | -0.40(-2.84%) |
Aug 27, 2021 | 13.88 | 14.19 | 13.83 | 14.17 | 1,326,918 | +0.34(+2.49%) |
Aug 26, 2021 | 13.95 | 14.12 | 13.80 | 13.83 | 1,268,266 | -0.13(-0.91%) |
Aug 25, 2021 | 13.76 | 14.16 | 13.73 | 13.95 | 1,720,231 | +0.21(+1.50%) |
Aug 24, 2021 | 13.55 | 13.79 | 13.53 | 13.75 | 1,642,746 | +0.21(+1.52%) |
Aug 23, 2021 | 13.54 | 13.66 | 13.48 | 13.54 | 1,757,765 | +0.05(+0.36%) |
Aug 20, 2021 | 13.28 | 13.50 | 13.22 | 13.49 | 1,759,720 | +0.29(+2.23%) |
Aug 19, 2021 | 13.39 | 13.50 | 13.15 | 13.20 | 2,228,686 | -0.31(-2.33%) |
Aug 18, 2021 | 13.61 | 13.81 | 13.50 | 13.51 | 2,687,715 | -0.14(-1.01%) |
Aug 17, 2021 | 13.82 | 13.88 | 13.48 | 13.65 | 2,769,564 | -0.31(-2.25%) |
Aug 16, 2021 | 14.03 | 14.08 | 13.87 | 13.96 | 2,417,836 | -0.20(-1.39%) |
Aug 13, 2021 | 14.40 | 14.45 | 14.13 | 14.16 | 1,830,522 | -0.20(-1.37%) |
Aug 12, 2021 | 14.45 | 14.50 | 14.32 | 14.36 | 1,697,116 | -0.13(-0.88%) |
Aug 11, 2021 | 14.06 | 14.49 | 13.89 | 14.48 | 4,302,910 | +0.47(+3.36%) |
Aug 10, 2021 | 13.71 | 14.06 | 13.71 | 14.01 | 3,692,473 | +0.19(+1.35%) |
Aug 09, 2021 | 13.88 | 14.06 | 13.77 | 13.83 | 3,194,625 | -0.12(-0.84%) |
Aug 06, 2021 | 13.85 | 14.10 | 13.85 | 13.94 | 3,470,348 | +0.32(+2.36%) |
Aug 05, 2021 | 13.52 | 13.63 | 13.52 | 13.62 | 2,911,332 | +0.16(+1.15%) |
Aug 04, 2021 | 13.29 | 13.52 | 13.29 | 13.47 | 3,709,724 | -0.10(-0.72%) |
Aug 03, 2021 | 13.32 | 13.58 | 13.08 | 13.56 | 4,419,095 | +0.26(+1.97%) |
Aug 02, 2021 | 13.52 | 13.76 | 13.19 | 13.30 | 3,940,151 | -0.14(-1.01%) |
Jul 30, 2021 | 13.78 | 13.85 | 13.37 | 13.44 | 5,367,159 | -0.30(-2.19%) |
Jul 29, 2021 | 13.73 | 13.97 | 13.58 | 13.74 | 6,499,932 | -0.31(-2.21%) |
Jul 28, 2021 | 13.39 | 14.10 | 13.39 | 14.05 | 13,813,122 | +1.39(+10.98%) |
Jul 27, 2021 | 12.67 | 12.80 | 12.49 | 12.66 | 1,168,649 | -0.10(-0.76%) |
Jul 26, 2021 | 12.62 | 12.83 | 12.62 | 12.76 | 1,429,569 | +0.18(+1.39%) |
Jul 23, 2021 | 12.67 | 12.75 | 12.52 | 12.58 | 960,447 | +0.10(+0.78%) |
Jul 22, 2021 | 12.85 | 12.85 | 12.47 | 12.49 | 1,374,566 | -0.42(-3.24%) |
Jul 21, 2021 | 12.78 | 12.97 | 12.78 | 12.90 | 1,641,662 | +0.24(+1.92%) |
Jul 20, 2021 | 12.43 | 12.91 | 12.40 | 12.66 | 2,180,242 | +0.27(+2.20%) |
Jul 19, 2021 | 12.38 | 12.64 | 12.25 | 12.39 | 1,975,404 | -0.31(-2.45%) |
Jul 16, 2021 | 13.15 | 13.19 | 12.66 | 12.70 | 1,498,737 | -0.34(-2.61%) |
Jul 15, 2021 | 12.84 | 13.10 | 12.74 | 13.04 | 1,716,316 | +0.10(+0.75%) |
Jul 14, 2021 | 12.99 | 13.17 | 12.84 | 12.94 | 2,333,960 | +0.04(+0.30%) |
Jul 13, 2021 | 13.18 | 13.18 | 12.86 | 12.90 | 1,539,293 | -0.36(-2.71%) |
Jul 12, 2021 | 13.16 | 13.31 | 13.00 | 13.26 | 2,060,377 | -0.06(-0.44%) |
Jul 09, 2021 | 13.29 | 13.37 | 13.12 | 13.32 | 3,450,928 | +0.34(+2.62%) |
Jul 08, 2021 | 13.05 | 13.18 | 12.86 | 12.98 | 3,072,509 | -0.32(-2.41%) |
Jul 07, 2021 | 13.24 | 13.44 | 13.19 | 13.30 | 2,633,632 | -0.03(-0.22%) |
Jul 06, 2021 | 13.72 | 13.73 | 13.30 | 13.33 | 1,631,351 | -0.37(-2.70%) |
Jul 02, 2021 | 13.89 | 13.92 | 13.67 | 13.70 | 1,040,740 | -0.23(-1.68%) |
Jul 01, 2021 | 13.97 | 14.03 | 13.87 | 13.93 | 1,010,107 | +0.07(+0.49%) |
Jun 30, 2021 | 13.85 | 13.97 | 13.79 | 13.87 | 1,122,202 | -0.06(-0.42%) |
Jun 29, 2021 | 14.17 | 14.24 | 13.87 | 13.92 | 1,445,030 | -0.10(-0.69%) |
Jun 28, 2021 | 14.28 | 14.28 | 13.94 | 14.02 | 1,742,191 | -0.36(-2.50%) |
Jun 25, 2021 | 14.36 | 14.49 | 14.28 | 14.38 | 3,202,319 | +0.08(+0.54%) |
Jun 24, 2021 | 14.16 | 14.32 | 14.07 | 14.30 | 1,128,623 | +0.24(+1.73%) |
Jun 23, 2021 | 14.18 | 14.24 | 14.04 | 14.06 | 1,278,057 | -0.02(-0.14%) |
Jun 22, 2021 | 14.06 | 14.15 | 13.90 | 14.08 | 1,330,911 | +0.02(+0.14%) |
Jun 21, 2021 | 13.58 | 14.08 | 13.58 | 14.06 | 1,918,785 | +0.62(+4.63%) |
Jun 18, 2021 | 13.75 | 13.95 | 13.40 | 13.44 | 4,115,205 | -0.57(-4.09%) |
Jun 17, 2021 | 14.70 | 14.70 | 13.96 | 14.01 | 2,253,557 | -0.61(-4.19%) |
Jun 16, 2021 | 14.42 | 14.72 | 14.25 | 14.62 | 1,742,032 | +0.17(+1.14%) |
Jun 15, 2021 | 14.19 | 14.60 | 14.17 | 14.46 | 2,118,835 | +0.33(+2.34%) |
Jun 14, 2021 | 14.33 | 14.45 | 14.01 | 14.13 | 1,828,345 | -0.15(-1.02%) |
Jun 11, 2021 | 14.28 | 14.41 | 14.21 | 14.27 | 1,064,678 | +0.08(+0.55%) |
Jun 10, 2021 | 14.62 | 14.65 | 14.19 | 14.20 | 971,543 | -0.27(-1.88%) |
Jun 09, 2021 | 14.57 | 14.58 | 14.40 | 14.47 | 1,065,514 | -0.16(-1.06%) |
Jun 08, 2021 | 14.37 | 14.68 | 14.37 | 14.62 | 1,397,560 | +0.07(+0.47%) |
Jun 07, 2021 | 14.61 | 14.63 | 14.45 | 14.56 | 1,034,037 | +0.10(+0.67%) |
Jun 04, 2021 | 14.46 | 14.50 | 14.28 | 14.46 | 1,327,772 | -0.04(-0.27%) |
Jun 03, 2021 | 14.43 | 14.53 | 14.25 | 14.50 | 2,112,432 | +0.14(+0.95%) |
Jun 02, 2021 | 14.60 | 14.60 | 14.33 | 14.36 | 1,279,398 | -0.17(-1.14%) |
Jun 01, 2021 | 14.57 | 14.69 | 14.48 | 14.53 | 1,660,698 | +0.06(+0.40%) |
May 28, 2021 | 14.38 | 14.48 | 14.23 | 14.47 | 839,699 | +0.09(+0.61%) |
May 27, 2021 | 14.44 | 14.48 | 14.31 | 14.38 | 1,916,480 | +0.12(+0.82%) |
May 26, 2021 | 14.07 | 14.38 | 13.96 | 14.26 | 1,269,507 | +0.23(+1.66%) |
May 25, 2021 | 14.49 | 14.64 | 14.01 | 14.03 | 2,148,047 | -0.40(-2.76%) |
May 24, 2021 | 14.67 | 14.69 | 14.36 | 14.43 | 1,398,369 | -0.20(-1.40%) |
May 21, 2021 | 14.51 | 14.70 | 14.46 | 14.63 | 1,710,334 | +0.26(+1.83%) |
May 20, 2021 | 14.38 | 14.45 | 14.23 | 14.37 | 1,370,088 | -0.12(-0.81%) |
May 19, 2021 | 14.30 | 14.52 | 14.13 | 14.49 | 2,146,426 | -0.02(-0.13%) |
May 18, 2021 | 14.76 | 14.78 | 14.51 | 14.51 | 1,115,998 | -0.21(-1.45%) |
May 17, 2021 | 14.48 | 14.75 | 14.44 | 14.72 | 1,359,954 | +0.12(+0.80%) |
May 14, 2021 | 14.52 | 14.68 | 14.43 | 14.61 | 1,625,568 | +0.17(+1.14%) |
May 13, 2021 | 13.91 | 14.50 | 13.87 | 14.44 | 1,541,916 | +0.50(+3.56%) |
May 12, 2021 | 14.41 | 14.52 | 13.91 | 13.94 | 1,938,433 | -0.40(-2.78%) |
May 11, 2021 | 14.08 | 14.40 | 14.06 | 14.34 | 2,175,668 | +0.12(+0.82%) |
May 10, 2021 | 14.39 | 14.60 | 14.21 | 14.23 | 1,989,251 | -0.07(-0.48%) |
May 07, 2021 | 14.07 | 14.32 | 13.99 | 14.29 | 1,349,703 | -0.05(-0.34%) |
May 06, 2021 | 14.36 | 14.36 | 14.03 | 14.34 | 1,698,083 | +0.14(+1.02%) |
May 05, 2021 | 14.26 | 14.37 | 14.06 | 14.20 | 2,108,194 | -0.28(-1.93%) |
May 04, 2021 | 14.32 | 14.49 | 14.16 | 14.48 | 1,869,981 | +0.10(+0.67%) |
May 03, 2021 | 14.30 | 14.50 | 14.15 | 14.38 | 3,205,915 | +0.28(+1.98%) |
Apr 30, 2021 | 14.46 | 14.53 | 14.08 | 14.10 | 2,828,918 | -0.39(-2.72%) |
Apr 29, 2021 | 14.48 | 14.67 | 14.30 | 14.50 | 2,283,476 | -0.07(-0.46%) |
Apr 28, 2021 | 14.77 | 14.84 | 14.54 | 14.56 | 1,939,089 | -0.19(-1.31%) |
Apr 27, 2021 | 14.79 | 14.83 | 14.60 | 14.76 | 1,754,411 | +0.02(+0.13%) |
Apr 26, 2021 | 14.98 | 15.13 | 14.71 | 14.74 | 2,473,174 | -0.13(-0.84%) |
Apr 23, 2021 | 14.21 | 14.92 | 14.19 | 14.86 | 2,150,576 | +0.70(+4.93%) |
Apr 22, 2021 | 14.30 | 14.37 | 14.14 | 14.16 | 1,815,539 | -0.11(-0.78%) |
Apr 21, 2021 | 13.88 | 14.30 | 13.82 | 14.28 | 2,139,953 | +0.32(+2.28%) |
Apr 20, 2021 | 14.46 | 14.46 | 13.91 | 13.96 | 1,803,882 | -0.52(-3.59%) |
Apr 19, 2021 | 14.49 | 14.51 | 14.25 | 14.48 | 3,124,019 | +0.03(+0.20%) |
Apr 16, 2021 | 14.45 | 14.53 | 14.30 | 14.45 | 1,664,087 | +0.12(+0.81%) |
Apr 15, 2021 | 14.15 | 14.36 | 14.04 | 14.33 | 1,267,245 | +0.00(+0.00%) |
Apr 14, 2021 | 14.05 | 14.43 | 13.98 | 14.33 | 1,632,306 | +0.20(+1.43%) |
Apr 13, 2021 | 14.26 | 14.31 | 13.99 | 14.13 | 1,460,789 | -0.22(-1.54%) |
Apr 12, 2021 | 14.25 | 14.40 | 14.23 | 14.35 | 2,265,031 | +0.16(+1.15%) |
Apr 09, 2021 | 14.24 | 14.24 | 14.08 | 14.19 | 1,128,494 | +0.04(+0.27%) |
Apr 08, 2021 | 13.92 | 14.18 | 13.76 | 14.15 | 2,640,240 | +0.25(+1.80%) |
Apr 07, 2021 | 14.15 | 14.18 | 13.87 | 13.90 | 2,409,268 | -0.10(-0.69%) |
Apr 06, 2021 | 14.27 | 14.34 | 13.92 | 14.00 | 3,070,753 | -0.20(-1.42%) |
Apr 05, 2021 | 14.32 | 14.41 | 14.05 | 14.20 | 1,692,031 | +0.11(+0.75%) |
Apr 01, 2021 | 14.12 | 14.20 | 13.90 | 14.09 | 1,743,508 | -0.06(-0.41%) |
Mar 31, 2021 | 14.20 | 14.38 | 14.13 | 14.15 | 3,466,753 | -0.21(-1.48%) |
Mar 30, 2021 | 14.15 | 14.42 | 14.06 | 14.36 | 2,615,192 | +0.48(+3.47%) |
Mar 29, 2021 | 14.16 | 14.28 | 13.75 | 13.88 | 2,521,572 | -0.31(-2.17%) |
Mar 26, 2021 | 14.02 | 14.21 | 13.91 | 14.19 | 2,038,141 | +0.40(+2.94%) |
Mar 25, 2021 | 13.23 | 13.85 | 13.21 | 13.78 | 1,869,403 | +0.41(+3.10%) |
Mar 24, 2021 | 13.46 | 13.77 | 13.35 | 13.37 | 2,120,261 | +0.04(+0.29%) |
Mar 23, 2021 | 13.51 | 13.77 | 13.28 | 13.33 | 2,158,103 | -0.45(-3.28%) |
Mar 22, 2021 | 14.02 | 14.06 | 13.70 | 13.78 | 2,499,182 | -0.41(-2.92%) |
Mar 19, 2021 | 13.88 | 14.27 | 13.75 | 14.20 | 10,311,448 | +0.06(+0.41%) |
Mar 18, 2021 | 14.42 | 14.78 | 14.03 | 14.14 | 3,116,409 | -0.13(-0.95%) |
Mar 17, 2021 | 14.33 | 14.44 | 14.14 | 14.28 | 2,365,545 | +0.02(+0.14%) |
Mar 16, 2021 | 14.23 | 14.30 | 14.03 | 14.26 | 2,731,814 | -0.08(-0.54%) |
Mar 15, 2021 | 14.54 | 14.54 | 14.22 | 14.33 | 2,568,669 | -0.13(-0.87%) |
Mar 12, 2021 | 14.28 | 14.50 | 14.26 | 14.46 | 3,087,942 | +0.39(+2.81%) |
Mar 11, 2021 | 13.85 | 14.27 | 13.69 | 14.06 | 4,247,600 | +0.04(+0.28%) |
Mar 10, 2021 | 13.67 | 14.07 | 13.49 | 14.02 | 2,415,061 | +0.42(+3.12%) |
Mar 09, 2021 | 13.46 | 13.79 | 13.35 | 13.60 | 2,449,378 | -0.26(-1.88%) |
Mar 08, 2021 | 13.75 | 14.01 | 13.61 | 13.86 | 4,035,135 | +0.33(+2.42%) |
Mar 05, 2021 | 13.36 | 13.56 | 13.19 | 13.53 | 2,532,416 | +0.31(+2.33%) |
Mar 04, 2021 | 13.20 | 13.44 | 13.07 | 13.23 | 3,045,663 | -0.01(-0.07%) |
Mar 03, 2021 | 13.09 | 13.51 | 13.06 | 13.23 | 3,589,448 | +0.21(+1.63%) |
Mar 02, 2021 | 13.11 | 13.11 | 12.86 | 13.02 | 3,489,473 | -0.13(-0.95%) |
Mar 01, 2021 | 13.10 | 13.21 | 12.88 | 13.15 | 3,356,034 | +0.30(+2.32%) |
Feb 26, 2021 | 13.00 | 13.06 | 12.68 | 12.85 | 4,527,577 | -0.17(-1.33%) |
Feb 25, 2021 | 13.16 | 13.25 | 12.75 | 13.02 | 4,552,764 | +0.08(+0.60%) |
Feb 24, 2021 | 12.71 | 12.98 | 12.64 | 12.95 | 6,484,335 | +0.34(+2.67%) |
Feb 23, 2021 | 12.40 | 12.72 | 12.35 | 12.61 | 4,361,671 | +0.22(+1.79%) |
Feb 22, 2021 | 12.23 | 12.61 | 12.20 | 12.39 | 4,874,357 | +0.14(+1.18%) |
Feb 19, 2021 | 12.05 | 12.27 | 12.05 | 12.24 | 2,783,550 | +0.19(+1.60%) |
Feb 18, 2021 | 12.22 | 12.26 | 12.01 | 12.05 | 4,654,087 | -0.24(-1.96%) |
Feb 17, 2021 | 12.41 | 12.46 | 12.24 | 12.29 | 3,302,462 | -0.11(-0.86%) |
Feb 16, 2021 | 12.38 | 12.50 | 12.25 | 12.40 | 3,522,847 | +0.15(+1.26%) |
Feb 12, 2021 | 12.21 | 12.29 | 12.09 | 12.24 | 4,503,595 | -0.09(-0.70%) |
Feb 11, 2021 | 12.13 | 12.34 | 11.95 | 12.33 | 7,068,674 | +0.17(+1.43%) |
Feb 10, 2021 | 12.12 | 12.38 | 11.97 | 12.16 | 5,173,999 | -0.11(-0.86%) |
Feb 09, 2021 | 11.85 | 12.31 | 11.81 | 12.26 | 56,519,316 | +0.36(+2.99%) |
Feb 08, 2021 | 11.82 | 11.92 | 11.73 | 11.91 | 7,252,663 | +0.20(+1.67%) |
Feb 05, 2021 | 11.94 | 12.01 | 11.58 | 11.71 | 9,593,548 | -0.19(-1.56%) |
Feb 04, 2021 | 11.83 | 12.03 | 11.71 | 11.90 | 7,618,922 | +0.13(+1.13%) |
Feb 03, 2021 | 12.29 | 12.36 | 11.71 | 11.76 | 18,634,094 | +0.59(+5.29%) |
Feb 02, 2021 | 11.08 | 11.21 | 10.98 | 11.17 | 1,652,150 | +0.22(+2.00%) |
Feb 01, 2021 | 11.12 | 11.13 | 10.87 | 10.95 | 1,984,511 | -0.01(-0.09%) |
Jan 29, 2021 | 11.22 | 11.26 | 10.88 | 10.96 | 2,518,893 | -0.18(-1.62%) |
Jan 28, 2021 | 11.01 | 11.22 | 10.62 | 11.14 | 2,390,487 | +0.42(+3.91%) |
Jan 27, 2021 | 10.76 | 11.01 | 10.70 | 10.72 | 2,028,156 | -0.26(-2.34%) |
Jan 26, 2021 | 11.40 | 11.49 | 10.95 | 10.98 | 2,040,730 | -0.37(-3.23%) |
Jan 25, 2021 | 11.24 | 11.36 | 11.05 | 11.35 | 2,545,045 | -0.07(-0.63%) |
Jan 22, 2021 | 10.74 | 11.44 | 10.74 | 11.42 | 3,756,448 | +0.52(+4.81%) |
Jan 21, 2021 | 11.12 | 11.18 | 10.90 | 10.90 | 2,683,588 | -0.25(-2.22%) |
Jan 20, 2021 | 10.83 | 11.15 | 10.72 | 11.14 | 2,919,774 | +0.30(+2.72%) |
Jan 19, 2021 | 10.84 | 10.91 | 10.70 | 10.85 | 3,098,963 | +0.16(+1.52%) |
Jan 15, 2021 | 10.65 | 10.75 | 10.58 | 10.69 | 2,900,228 | -0.17(-1.58%) |
Jan 14, 2021 | 10.83 | 10.95 | 10.74 | 10.86 | 1,920,993 | +0.12(+1.15%) |
Jan 13, 2021 | 10.79 | 10.85 | 10.65 | 10.73 | 3,550,650 | -0.11(-1.05%) |
Jan 12, 2021 | 11.00 | 11.04 | 10.66 | 10.85 | 4,490,915 | -0.02(-0.22%) |
Jan 11, 2021 | 10.80 | 11.11 | 10.65 | 10.87 | 2,435,874 | -0.01(-0.13%) |
Jan 08, 2021 | 11.03 | 11.14 | 10.68 | 10.89 | 1,881,269 | -0.12(-1.12%) |
Jan 07, 2021 | 11.18 | 11.19 | 10.99 | 11.01 | 1,816,139 | +0.04(+0.35%) |
Jan 06, 2021 | 10.57 | 11.13 | 10.57 | 10.97 | 2,468,703 | +0.61(+5.88%) |
Jan 05, 2021 | 10.09 | 10.42 | 10.09 | 10.36 | 2,438,188 | +0.30(+3.03%) |
Jan 04, 2021 | 10.13 | 10.18 | 9.905 | 10.06 | 1,951,130 | +0.00(+0.00%) |
Dec 31, 2020 | 10.06 | 10.06 | 10.06 | 2,054,542 | +0.05(+0.52%) | |
Dec 30, 2020 | 9.791 | 10.10 | 9.691 | 10.01 | 2,054,542 | +0.13(+1.30%) |
Dec 29, 2020 | 9.972 | 9.982 | 9.858 | 9.877 | 1,798,721 | -0.10(-0.96%) |
Dec 28, 2020 | 9.829 | 10.08 | 9.715 | 9.972 | 1,606,601 | +0.23(+2.35%) |
Dec 24, 2020 | 9.791 | 9.839 | 9.620 | 9.743 | 518,981 | +0.01(+0.10%) |
Dec 23, 2020 | 9.524 | 9.772 | 9.491 | 9.734 | 1,358,993 | +0.27(+2.82%) |
Dec 22, 2020 | 9.620 | 9.639 | 9.410 | 9.467 | 1,460,285 | -0.10(-1.09%) |
Dec 21, 2020 | 9.639 | 9.701 | 9.410 | 9.572 | 2,227,923 | -0.06(-0.59%) |
Dec 18, 2020 | 9.791 | 9.877 | 9.572 | 9.629 | 4,635,977 | -0.14(-1.46%) |
Dec 17, 2020 | 9.848 | 9.863 | 9.682 | 9.772 | 1,713,734 | -0.07(-0.68%) |
Dec 16, 2020 | 10.11 | 10.11 | 9.801 | 9.839 | 2,165,500 | -0.20(-1.99%) |
Dec 15, 2020 | 9.963 | 10.15 | 9.886 | 10.04 | 1,483,460 | +0.14(+1.44%) |
Dec 14, 2020 | 9.877 | 9.944 | 9.753 | 9.896 | 1,203,697 | +0.12(+1.27%) |
Dec 11, 2020 | 9.829 | 9.924 | 9.748 | 9.772 | 1,074,396 | -0.11(-1.16%) |
Dec 10, 2020 | 9.791 | 9.929 | 9.772 | 9.886 | 1,674,588 | -0.00(-0.05%) |
Dec 09, 2020 | 9.972 | 10.08 | 9.829 | 9.891 | 1,706,308 | -0.01(-0.14%) |
Dec 08, 2020 | 9.782 | 9.944 | 9.696 | 9.905 | 1,547,869 | +0.10(+0.97%) |
Dec 07, 2020 | 9.820 | 9.953 | 9.705 | 9.810 | 1,584,009 | -0.11(-1.15%) |
Dec 04, 2020 | 9.743 | 9.982 | 9.667 | 9.924 | 1,159,335 | +0.29(+2.96%) |
Dec 03, 2020 | 9.715 | 9.734 | 9.496 | 9.639 | 1,577,771 | +0.09(+0.90%) |
Dec 02, 2020 | 9.448 | 9.629 | 9.372 | 9.553 | 1,257,103 | +0.10(+1.01%) |
Dec 01, 2020 | 9.429 | 9.572 | 9.334 | 9.458 | 1,472,129 | +0.24(+2.58%) |
Nov 30, 2020 | 9.429 | 9.591 | 9.201 | 9.220 | 1,827,146 | -0.25(-2.62%) |
Nov 27, 2020 | 9.572 | 9.670 | 9.277 | 9.467 | 714,584 | -0.08(-0.80%) |
Nov 25, 2020 | 9.686 | 9.753 | 9.524 | 9.543 | 1,392,945 | -0.27(-2.72%) |
Nov 24, 2020 | 9.448 | 9.863 | 9.448 | 9.810 | 1,626,721 | +0.50(+5.37%) |
Nov 23, 2020 | 9.334 | 9.429 | 9.210 | 9.310 | 1,314,889 | +0.19(+2.04%) |
Nov 20, 2020 | 8.962 | 9.134 | 8.934 | 9.124 | 1,076,495 | +0.00(+0.00%) |
Nov 19, 2020 | 9.001 | 9.153 | 8.905 | 9.124 | 1,157,369 | +0.07(+0.74%) |
Nov 18, 2020 | 9.229 | 9.377 | 9.048 | 9.058 | 1,358,730 | -0.08(-0.83%) |
Nov 17, 2020 | 9.039 | 9.143 | 8.915 | 9.134 | 989,263 | -0.10(-1.03%) |
Nov 16, 2020 | 9.077 | 9.258 | 8.896 | 9.229 | 1,838,506 | +0.50(+5.67%) |
Nov 13, 2020 | 8.591 | 8.820 | 8.572 | 8.734 | 926,250 | +0.26(+3.03%) |
Nov 12, 2020 | 8.477 | 8.582 | 8.353 | 8.477 | 1,043,770 | -0.19(-2.20%) |
Nov 11, 2020 | 8.848 | 8.886 | 8.505 | 8.667 | 1,243,967 | -0.14(-1.62%) |
Nov 10, 2020 | 8.810 | 9.001 | 8.762 | 8.810 | 1,791,844 | +0.13(+1.54%) |
Nov 09, 2020 | 8.458 | 9.058 | 8.267 | 8.677 | 3,433,566 | +0.92(+11.92%) |
Nov 06, 2020 | 8.072 | 8.119 | 7.687 | 7.753 | 1,483,584 | -0.25(-3.17%) |
Nov 05, 2020 | 7.668 | 8.063 | 7.640 | 8.006 | 1,464,447 | +0.32(+4.15%) |
Nov 04, 2020 | 7.903 | 7.903 | 7.565 | 7.687 | 1,973,338 | -0.49(-5.97%) |
Nov 03, 2020 | 8.194 | 8.330 | 8.110 | 8.175 | 1,888,679 | +0.14(+1.75%) |
Nov 02, 2020 | 8.044 | 8.100 | 7.866 | 8.034 | 1,017,590 | +0.09(+1.18%) |
Oct 30, 2020 | 7.725 | 8.025 | 7.673 | 7.941 | 3,092,887 | +0.18(+2.36%) |
Oct 29, 2020 | 7.377 | 7.875 | 7.204 | 7.758 | 2,703,020 | +0.43(+5.83%) |
Oct 28, 2020 | 7.368 | 7.556 | 7.321 | 7.331 | 1,575,880 | -0.18(-2.37%) |
Oct 27, 2020 | 7.640 | 7.668 | 7.499 | 7.509 | 1,705,163 | -0.12(-1.54%) |
Oct 26, 2020 | 7.678 | 7.678 | 7.528 | 7.626 | 1,114,913 | -0.13(-1.63%) |
Oct 23, 2020 | 7.753 | 7.851 | 7.593 | 7.753 | 1,440,328 | +0.08(+0.98%) |
Oct 22, 2020 | 7.359 | 7.706 | 7.349 | 7.678 | 1,523,350 | +0.35(+4.74%) |
Oct 21, 2020 | 7.274 | 7.377 | 7.265 | 7.331 | 1,088,534 | +0.03(+0.39%) |
Oct 20, 2020 | 7.293 | 7.443 | 7.265 | 7.302 | 1,461,564 | +0.09(+1.30%) |
Oct 19, 2020 | 7.415 | 7.490 | 7.190 | 7.208 | 1,145,256 | -0.17(-2.29%) |
Oct 16, 2020 | 7.312 | 7.434 | 7.162 | 7.377 | 1,871,606 | +0.03(+0.38%) |
Oct 15, 2020 | 7.049 | 7.359 | 7.049 | 7.349 | 1,219,559 | +0.21(+2.89%) |
Oct 14, 2020 | 7.199 | 7.274 | 7.124 | 7.143 | 892,070 | -0.10(-1.42%) |
Oct 13, 2020 | 7.349 | 7.387 | 7.194 | 7.246 | 983,254 | -0.16(-2.15%) |
Oct 12, 2020 | 7.237 | 7.443 | 7.227 | 7.406 | 1,039,515 | +0.12(+1.68%) |
Oct 09, 2020 | 7.481 | 7.528 | 7.237 | 7.284 | 1,193,473 | -0.12(-1.65%) |
Oct 08, 2020 | 7.499 | 7.556 | 7.406 | 7.406 | 1,148,157 | -0.02(-0.25%) |
Oct 07, 2020 | 7.237 | 7.462 | 7.237 | 7.424 | 2,330,615 | +0.23(+3.26%) |
Oct 06, 2020 | 7.377 | 7.499 | 7.171 | 7.190 | 1,528,725 | -0.05(-0.65%) |
Oct 05, 2020 | 7.086 | 7.312 | 7.086 | 7.237 | 1,200,910 | +0.19(+2.66%) |
Oct 02, 2020 | 6.720 | 7.086 | 6.693 | 7.049 | 1,171,525 | +0.21(+3.02%) |