Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.15 | 12.17 | 11.96 | 12.00 | 5,941,878 | -0.19(-1.53%) |
Sep 29, 2021 | 12.16 | 12.27 | 12.12 | 12.18 | 5,228,189 | -0.03(-0.25%) |
Sep 28, 2021 | 12.38 | 12.41 | 12.20 | 12.21 | 5,572,809 | -0.34(-2.72%) |
Sep 27, 2021 | 12.43 | 12.59 | 12.42 | 12.55 | 7,562,807 | +0.25(+2.02%) |
Sep 24, 2021 | 12.29 | 12.33 | 12.26 | 12.31 | 5,003,480 | -0.12(-0.94%) |
Sep 23, 2021 | 12.39 | 12.46 | 12.37 | 12.42 | 5,508,467 | +0.02(+0.19%) |
Sep 22, 2021 | 12.33 | 12.50 | 12.33 | 12.40 | 6,719,350 | +0.15(+1.20%) |
Sep 21, 2021 | 12.34 | 12.38 | 12.23 | 12.25 | 6,938,372 | -0.05(-0.44%) |
Sep 20, 2021 | 12.27 | 12.34 | 12.19 | 12.31 | 9,501,821 | -0.09(-0.75%) |
Sep 17, 2021 | 12.51 | 12.55 | 12.36 | 12.40 | 6,464,247 | -0.20(-1.60%) |
Sep 16, 2021 | 12.55 | 12.65 | 12.46 | 12.60 | 5,128,354 | +0.05(+0.37%) |
Sep 15, 2021 | 12.57 | 12.60 | 12.48 | 12.55 | 4,068,074 | -0.01(-0.06%) |
Sep 14, 2021 | 12.75 | 12.79 | 12.55 | 12.56 | 7,847,077 | -0.29(-2.24%) |
Sep 13, 2021 | 12.86 | 12.90 | 12.82 | 12.85 | 14,235,881 | +0.18(+1.41%) |
Sep 10, 2021 | 12.83 | 12.86 | 12.66 | 12.67 | 4,560,660 | -0.22(-1.69%) |
Sep 09, 2021 | 12.99 | 13.04 | 12.89 | 12.89 | 4,647,693 | -0.34(-2.58%) |
Sep 08, 2021 | 13.28 | 13.33 | 13.16 | 13.23 | 3,747,372 | +0.07(+0.53%) |
Sep 07, 2021 | 13.25 | 13.33 | 13.16 | 13.16 | 3,612,249 | -0.02(-0.12%) |
Sep 03, 2021 | 13.20 | 13.25 | 13.16 | 13.18 | 2,736,771 | -0.07(-0.53%) |
Sep 02, 2021 | 13.19 | 13.27 | 13.18 | 13.25 | 3,497,813 | -0.04(-0.29%) |
Sep 01, 2021 | 13.31 | 13.35 | 13.25 | 13.28 | 3,773,642 | +0.03(+0.23%) |
Aug 31, 2021 | 13.24 | 13.33 | 13.21 | 13.25 | 4,006,905 | -0.09(-0.70%) |
Aug 30, 2021 | 13.32 | 13.41 | 13.28 | 13.35 | 2,225,271 | -0.03(-0.23%) |
Aug 27, 2021 | 13.20 | 13.40 | 13.18 | 13.38 | 5,030,583 | +0.13(+1.00%) |
Aug 26, 2021 | 13.25 | 13.35 | 13.21 | 13.25 | 2,833,392 | -0.11(-0.81%) |
Aug 25, 2021 | 13.33 | 13.38 | 13.28 | 13.35 | 2,539,369 | +0.08(+0.59%) |
Aug 24, 2021 | 13.13 | 13.28 | 13.11 | 13.28 | 2,900,523 | +0.03(+0.23%) |
Aug 23, 2021 | 13.14 | 13.29 | 13.14 | 13.25 | 4,026,993 | +0.05(+0.41%) |
Aug 20, 2021 | 13.04 | 13.22 | 13.02 | 13.19 | 3,234,838 | +0.15(+1.13%) |
Aug 19, 2021 | 13.05 | 13.12 | 13.00 | 13.04 | 4,044,838 | -0.10(-0.77%) |
Aug 18, 2021 | 13.19 | 13.26 | 13.14 | 13.14 | 4,685,271 | +0.11(+0.83%) |
Aug 17, 2021 | 12.99 | 13.12 | 12.97 | 13.04 | 4,034,627 | -0.10(-0.77%) |
Aug 16, 2021 | 13.06 | 13.14 | 12.98 | 13.14 | 3,904,273 | -0.02(-0.18%) |
Aug 13, 2021 | 13.14 | 13.18 | 13.09 | 13.16 | 2,467,452 | -0.02(-0.12%) |
Aug 12, 2021 | 13.25 | 13.26 | 13.14 | 13.18 | 2,423,064 | +0.00(+0.00%) |
Aug 11, 2021 | 13.11 | 13.18 | 13.09 | 13.18 | 3,447,665 | +0.12(+0.89%) |
Aug 10, 2021 | 12.97 | 13.08 | 12.95 | 13.06 | 3,690,520 | +0.00(+0.00%) |
Aug 09, 2021 | 13.07 | 13.10 | 13.02 | 13.06 | 4,139,917 | +0.06(+0.48%) |
Aug 06, 2021 | 13.00 | 13.07 | 12.98 | 13.00 | 4,661,774 | +0.07(+0.54%) |
Aug 05, 2021 | 12.80 | 12.97 | 12.78 | 12.93 | 5,293,043 | +0.16(+1.28%) |
Aug 04, 2021 | 12.83 | 12.91 | 12.76 | 12.76 | 3,621,997 | -0.19(-1.44%) |
Aug 03, 2021 | 12.84 | 12.97 | 12.79 | 12.95 | 5,258,173 | +0.18(+1.40%) |
Aug 02, 2021 | 12.83 | 12.87 | 12.75 | 12.77 | 5,517,557 | +0.09(+0.74%) |
Jul 30, 2021 | 12.68 | 12.80 | 12.66 | 12.68 | 5,931,824 | -0.09(-0.67%) |
Jul 29, 2021 | 12.75 | 12.90 | 12.74 | 12.76 | 5,168,382 | +0.05(+0.37%) |
Jul 28, 2021 | 12.65 | 12.72 | 12.60 | 12.72 | 5,374,794 | -0.09(-0.67%) |
Jul 27, 2021 | 12.69 | 12.81 | 12.65 | 12.80 | 3,876,049 | -0.02(-0.12%) |
Jul 26, 2021 | 12.68 | 12.84 | 12.68 | 12.82 | 4,456,396 | +0.01(+0.06%) |
Jul 23, 2021 | 12.86 | 12.93 | 12.81 | 12.81 | 4,706,229 | +0.23(+1.79%) |
Jul 22, 2021 | 12.58 | 12.61 | 12.49 | 12.59 | 6,416,710 | +0.16(+1.25%) |
Jul 21, 2021 | 12.32 | 12.46 | 12.32 | 12.43 | 3,861,630 | +0.25(+2.04%) |
Jul 20, 2021 | 12.10 | 12.22 | 12.09 | 12.18 | 7,709,212 | +0.00(+0.00%) |
Jul 19, 2021 | 12.24 | 12.26 | 12.07 | 12.18 | 9,591,693 | -0.47(-3.68%) |
Jul 16, 2021 | 12.67 | 12.72 | 12.59 | 12.65 | 6,276,261 | +0.00(+0.00%) |
Jul 15, 2021 | 12.52 | 12.65 | 12.51 | 12.65 | 9,259,689 | -0.22(-1.69%) |
Jul 14, 2021 | 12.88 | 12.93 | 12.81 | 12.86 | 4,324,894 | -0.08(-0.60%) |
Jul 13, 2021 | 13.00 | 13.04 | 12.93 | 12.94 | 3,119,800 | -0.13(-1.01%) |
Jul 12, 2021 | 12.96 | 13.11 | 12.92 | 13.07 | 3,389,387 | +0.13(+1.02%) |
Jul 09, 2021 | 12.88 | 12.98 | 12.84 | 12.94 | 3,586,504 | +0.19(+1.52%) |
Jul 08, 2021 | 12.69 | 12.83 | 12.66 | 12.75 | 5,084,498 | -0.20(-1.56%) |
Jul 07, 2021 | 12.93 | 13.02 | 12.89 | 12.95 | 6,023,747 | -0.02(-0.18%) |
Jul 06, 2021 | 13.11 | 13.11 | 12.93 | 12.97 | 5,460,004 | -0.34(-2.57%) |
Jul 02, 2021 | 13.25 | 13.32 | 13.22 | 13.31 | 3,568,972 | +0.09(+0.70%) |
Jul 01, 2021 | 13.20 | 13.25 | 13.16 | 13.22 | 5,225,529 | -0.08(-0.58%) |
Jun 30, 2021 | 13.26 | 13.35 | 13.21 | 13.30 | 3,519,078 | +0.08(+0.59%) |
Jun 29, 2021 | 13.25 | 13.27 | 13.21 | 13.22 | 3,753,022 | -0.04(-0.29%) |
Jun 28, 2021 | 13.29 | 13.31 | 13.18 | 13.26 | 7,112,312 | -0.16(-1.21%) |
Jun 25, 2021 | 13.47 | 13.52 | 13.40 | 13.42 | 6,327,802 | -0.36(-2.65%) |
Jun 24, 2021 | 13.85 | 13.86 | 13.72 | 13.79 | 4,927,234 | -0.20(-1.43%) |
Jun 23, 2021 | 14.08 | 14.11 | 13.96 | 13.99 | 5,249,582 | +0.08(+0.54%) |
Jun 22, 2021 | 13.85 | 13.94 | 13.82 | 13.91 | 3,616,486 | +0.09(+0.65%) |
Jun 21, 2021 | 13.69 | 13.85 | 13.66 | 13.82 | 3,669,118 | +0.33(+2.46%) |
Jun 18, 2021 | 13.48 | 13.57 | 13.42 | 13.49 | 7,755,234 | -0.36(-2.61%) |
Jun 17, 2021 | 14.00 | 14.05 | 13.80 | 13.85 | 4,386,813 | -0.11(-0.76%) |
Jun 16, 2021 | 14.18 | 14.18 | 13.91 | 13.96 | 2,714,893 | -0.23(-1.65%) |
Jun 15, 2021 | 14.12 | 14.26 | 14.12 | 14.19 | 4,317,642 | +0.12(+0.86%) |
Jun 14, 2021 | 14.07 | 14.10 | 14.03 | 14.07 | 3,455,249 | +0.05(+0.38%) |
Jun 11, 2021 | 14.08 | 14.08 | 13.97 | 14.02 | 3,962,415 | -0.05(-0.38%) |
Jun 10, 2021 | 14.00 | 14.11 | 14.00 | 14.07 | 3,410,159 | +0.21(+1.52%) |
Jun 09, 2021 | 13.91 | 13.92 | 13.82 | 13.86 | 3,448,315 | -0.05(-0.38%) |
Jun 08, 2021 | 13.93 | 13.95 | 13.86 | 13.91 | 3,951,130 | -0.16(-1.13%) |
Jun 07, 2021 | 14.06 | 14.09 | 14.00 | 14.07 | 3,166,859 | +0.14(+0.97%) |
Jun 04, 2021 | 13.92 | 13.95 | 13.88 | 13.94 | 4,168,607 | +0.09(+0.65%) |
Jun 03, 2021 | 13.76 | 13.85 | 13.71 | 13.85 | 4,368,030 | -0.03(-0.22%) |
Jun 02, 2021 | 13.82 | 13.91 | 13.81 | 13.88 | 4,387,809 | -0.03(-0.22%) |
Jun 01, 2021 | 13.94 | 13.98 | 13.89 | 13.91 | 4,647,774 | -0.02(-0.16%) |
May 28, 2021 | 13.89 | 13.97 | 13.84 | 13.93 | 3,038,635 | -0.07(-0.49%) |
May 27, 2021 | 13.88 | 14.01 | 13.84 | 14.00 | 5,585,958 | +0.24(+1.75%) |
May 26, 2021 | 13.72 | 13.79 | 13.71 | 13.75 | 4,954,970 | -0.08(-0.55%) |
May 25, 2021 | 13.83 | 13.95 | 13.75 | 13.83 | 11,819,417 | -0.21(-1.50%) |
May 24, 2021 | 13.91 | 14.09 | 13.91 | 14.04 | 7,222,643 | +0.19(+1.36%) |
May 21, 2021 | 13.88 | 13.90 | 13.75 | 13.85 | 10,075,677 | -0.02(-0.16%) |
May 20, 2021 | 13.68 | 13.91 | 13.62 | 13.88 | 7,515,799 | +0.09(+0.66%) |
May 19, 2021 | 13.60 | 13.84 | 13.53 | 13.78 | 11,319,999 | -0.08(-0.54%) |
May 18, 2021 | 14.40 | 14.43 | 13.85 | 13.86 | 15,449,900 | -1.40(-9.19%) |
May 17, 2021 | 15.28 | 15.32 | 15.23 | 15.26 | 4,649,122 | +0.12(+0.80%) |
May 14, 2021 | 15.14 | 15.22 | 15.12 | 15.14 | 3,483,811 | +0.17(+1.16%) |
May 13, 2021 | 14.74 | 15.01 | 14.72 | 14.97 | 3,973,608 | -0.03(-0.20%) |
May 12, 2021 | 15.03 | 15.11 | 14.96 | 15.00 | 7,089,158 | +0.00(+0.00%) |
May 11, 2021 | 15.01 | 15.08 | 14.89 | 15.00 | 4,280,196 | -0.22(-1.44%) |
May 10, 2021 | 15.32 | 15.35 | 15.20 | 15.22 | 2,667,459 | +0.12(+0.80%) |
May 07, 2021 | 14.97 | 15.13 | 14.96 | 15.10 | 3,335,921 | +0.05(+0.35%) |
May 06, 2021 | 14.80 | 15.06 | 14.77 | 15.04 | 4,364,454 | +0.14(+0.96%) |
May 05, 2021 | 14.77 | 14.92 | 14.71 | 14.90 | 4,592,650 | +0.32(+2.17%) |
May 04, 2021 | 14.64 | 14.67 | 14.52 | 14.58 | 4,605,135 | +0.06(+0.42%) |
May 03, 2021 | 14.48 | 14.59 | 14.43 | 14.52 | 2,709,590 | +0.23(+1.64%) |
Apr 30, 2021 | 14.52 | 14.55 | 14.28 | 14.29 | 4,697,397 | -0.14(-0.94%) |
Apr 29, 2021 | 14.43 | 14.46 | 14.37 | 14.43 | 2,879,164 | +0.11(+0.79%) |
Apr 28, 2021 | 14.28 | 14.37 | 14.28 | 14.31 | 2,479,798 | +0.07(+0.48%) |
Apr 27, 2021 | 14.28 | 14.33 | 14.24 | 14.24 | 3,934,961 | +0.05(+0.37%) |
Apr 26, 2021 | 14.24 | 14.26 | 14.17 | 14.19 | 2,137,889 | +0.10(+0.70%) |
Apr 23, 2021 | 14.04 | 14.12 | 14.00 | 14.09 | 2,205,149 | +0.05(+0.32%) |
Apr 22, 2021 | 14.09 | 14.17 | 14.02 | 14.05 | 2,972,513 | -0.13(-0.90%) |
Apr 21, 2021 | 14.05 | 14.19 | 14.02 | 14.18 | 2,321,601 | +0.17(+1.24%) |
Apr 20, 2021 | 14.18 | 14.18 | 13.94 | 14.00 | 3,824,778 | -0.35(-2.47%) |
Apr 19, 2021 | 14.38 | 14.43 | 14.32 | 14.36 | 5,947,348 | +0.07(+0.47%) |
Apr 16, 2021 | 14.27 | 14.31 | 14.20 | 14.29 | 3,421,436 | +0.22(+1.55%) |
Apr 15, 2021 | 14.11 | 14.18 | 13.99 | 14.07 | 2,893,700 | +0.00(+0.00%) |
Apr 14, 2021 | 14.06 | 14.14 | 14.05 | 14.07 | 2,466,496 | +0.02(+0.11%) |
Apr 13, 2021 | 13.95 | 14.09 | 13.93 | 14.06 | 2,923,344 | -0.03(-0.21%) |
Apr 12, 2021 | 14.12 | 14.18 | 14.06 | 14.09 | 3,760,623 | +0.00(+0.00%) |
Apr 09, 2021 | 14.13 | 14.15 | 14.04 | 14.09 | 2,661,058 | -0.17(-1.16%) |
Apr 08, 2021 | 14.28 | 14.31 | 14.20 | 14.25 | 2,273,320 | -0.05(-0.37%) |
Apr 07, 2021 | 14.40 | 14.45 | 14.28 | 14.31 | 3,964,730 | +0.08(+0.58%) |
Apr 06, 2021 | 14.13 | 14.27 | 14.10 | 14.22 | 4,112,507 | -0.01(-0.05%) |
Apr 05, 2021 | 14.21 | 14.34 | 14.21 | 14.23 | 4,574,785 | +0.11(+0.75%) |
Apr 01, 2021 | 14.11 | 14.18 | 14.00 | 14.12 | 3,453,528 | +0.23(+1.63%) |
Mar 31, 2021 | 13.94 | 13.96 | 13.85 | 13.90 | 3,195,555 | -0.11(-0.81%) |
Mar 30, 2021 | 13.97 | 14.08 | 13.95 | 14.01 | 3,762,437 | +0.05(+0.38%) |
Mar 29, 2021 | 13.91 | 14.03 | 13.89 | 13.96 | 4,043,339 | -0.27(-1.91%) |
Mar 26, 2021 | 14.18 | 14.26 | 14.08 | 14.23 | 5,063,265 | +0.05(+0.37%) |
Mar 25, 2021 | 14.11 | 14.21 | 13.99 | 14.18 | 6,035,239 | +0.30(+2.17%) |
Mar 24, 2021 | 13.87 | 14.03 | 13.85 | 13.88 | 4,134,465 | -0.05(-0.38%) |
Mar 23, 2021 | 14.21 | 14.22 | 13.90 | 13.93 | 8,454,816 | -0.11(-0.81%) |
Mar 22, 2021 | 14.05 | 14.11 | 13.97 | 14.04 | 2,969,897 | -0.09(-0.64%) |
Mar 19, 2021 | 14.17 | 14.24 | 14.08 | 14.13 | 4,228,228 | -0.23(-1.58%) |
Mar 18, 2021 | 14.49 | 14.58 | 14.34 | 14.36 | 4,117,564 | -0.30(-2.06%) |
Mar 17, 2021 | 14.46 | 14.67 | 14.41 | 14.66 | 8,574,566 | +0.35(+2.42%) |
Mar 16, 2021 | 14.11 | 14.31 | 14.07 | 14.31 | 4,932,142 | +0.12(+0.85%) |
Mar 15, 2021 | 14.18 | 14.25 | 14.08 | 14.19 | 6,635,185 | -0.04(-0.26%) |
Mar 12, 2021 | 13.98 | 14.24 | 13.92 | 14.23 | 5,439,343 | +0.24(+1.72%) |
Mar 11, 2021 | 14.01 | 14.10 | 13.94 | 13.99 | 4,644,143 | +0.17(+1.26%) |
Mar 10, 2021 | 13.65 | 13.86 | 13.56 | 13.82 | 9,130,775 | +0.26(+1.89%) |
Mar 09, 2021 | 13.72 | 13.72 | 13.49 | 13.56 | 8,500,048 | +0.37(+2.80%) |
Mar 08, 2021 | 13.17 | 13.33 | 13.14 | 13.19 | 6,151,855 | -0.17(-1.24%) |
Mar 05, 2021 | 13.25 | 13.38 | 13.10 | 13.36 | 4,846,184 | +0.11(+0.85%) |
Mar 04, 2021 | 13.32 | 13.50 | 13.12 | 13.24 | 5,068,157 | -0.05(-0.40%) |
Mar 03, 2021 | 13.22 | 13.36 | 13.17 | 13.29 | 3,587,839 | +0.08(+0.63%) |
Mar 02, 2021 | 13.26 | 13.30 | 13.18 | 13.21 | 2,493,896 | +0.06(+0.46%) |
Mar 01, 2021 | 13.06 | 13.21 | 13.04 | 13.15 | 3,949,882 | +0.20(+1.51%) |
Feb 26, 2021 | 13.14 | 13.14 | 12.88 | 12.96 | 4,413,349 | -0.30(-2.28%) |
Feb 25, 2021 | 13.52 | 13.56 | 13.25 | 13.26 | 5,367,701 | -0.27(-2.01%) |
Feb 24, 2021 | 13.61 | 13.63 | 13.45 | 13.53 | 6,530,979 | -0.44(-3.13%) |
Feb 23, 2021 | 13.74 | 14.00 | 13.62 | 13.97 | 4,648,490 | +0.09(+0.65%) |
Feb 22, 2021 | 13.89 | 14.05 | 13.87 | 13.88 | 4,944,426 | -0.07(-0.49%) |
Feb 19, 2021 | 14.06 | 14.07 | 13.94 | 13.94 | 3,023,743 | +0.04(+0.27%) |
Feb 18, 2021 | 13.90 | 13.94 | 13.78 | 13.91 | 2,704,596 | -0.12(-0.86%) |
Feb 17, 2021 | 13.99 | 14.08 | 13.93 | 14.03 | 3,129,032 | -0.10(-0.69%) |
Feb 16, 2021 | 14.08 | 14.23 | 14.07 | 14.12 | 3,694,996 | +0.02(+0.16%) |
Feb 12, 2021 | 13.95 | 14.14 | 13.94 | 14.10 | 2,481,639 | +0.01(+0.05%) |
Feb 11, 2021 | 14.06 | 14.10 | 13.96 | 14.09 | 3,321,455 | +0.12(+0.86%) |
Feb 10, 2021 | 14.00 | 14.07 | 13.91 | 13.97 | 2,698,364 | +0.05(+0.32%) |
Feb 09, 2021 | 13.95 | 13.96 | 13.88 | 13.93 | 2,858,296 | +0.02(+0.11%) |
Feb 08, 2021 | 13.99 | 14.01 | 13.81 | 13.91 | 7,129,247 | -0.11(-0.75%) |
Feb 05, 2021 | 13.91 | 14.08 | 13.91 | 14.02 | 8,292,551 | -0.16(-1.12%) |
Feb 04, 2021 | 14.10 | 14.20 | 14.02 | 14.18 | 5,464,359 | +0.01(+0.05%) |
Feb 03, 2021 | 13.88 | 14.19 | 13.84 | 14.17 | 12,764,615 | +0.94(+7.13%) |
Feb 02, 2021 | 13.15 | 13.25 | 13.13 | 13.23 | 3,461,923 | +0.07(+0.52%) |
Feb 01, 2021 | 13.12 | 13.20 | 13.02 | 13.16 | 5,021,155 | +0.23(+1.75%) |
Jan 29, 2021 | 13.09 | 13.15 | 12.83 | 12.93 | 7,425,291 | -0.27(-2.06%) |
Jan 28, 2021 | 12.95 | 13.31 | 12.92 | 13.20 | 4,768,080 | -0.01(-0.06%) |
Jan 27, 2021 | 13.42 | 13.42 | 13.16 | 13.21 | 5,411,601 | -0.35(-2.61%) |
Jan 26, 2021 | 13.42 | 13.61 | 13.39 | 13.57 | 5,358,489 | +0.16(+1.18%) |
Jan 25, 2021 | 13.14 | 13.42 | 13.11 | 13.41 | 4,191,982 | +0.15(+1.14%) |
Jan 22, 2021 | 13.23 | 13.30 | 13.15 | 13.26 | 2,409,499 | -0.04(-0.28%) |
Jan 21, 2021 | 13.32 | 13.35 | 13.20 | 13.29 | 3,460,903 | +0.09(+0.69%) |
Jan 20, 2021 | 13.21 | 13.21 | 13.06 | 13.20 | 2,985,411 | +0.04(+0.29%) |
Jan 19, 2021 | 13.05 | 13.21 | 12.99 | 13.17 | 5,167,823 | +0.08(+0.58%) |
Jan 15, 2021 | 13.11 | 13.12 | 12.97 | 13.09 | 3,598,336 | -0.22(-1.64%) |
Jan 14, 2021 | 13.26 | 13.38 | 13.23 | 13.31 | 4,310,669 | +0.15(+1.15%) |
Jan 13, 2021 | 13.22 | 13.28 | 13.11 | 13.16 | 4,074,978 | +0.22(+1.69%) |
Jan 12, 2021 | 12.96 | 12.99 | 12.86 | 12.94 | 3,822,286 | -0.20(-1.55%) |
Jan 11, 2021 | 13.07 | 13.18 | 13.05 | 13.14 | 3,486,925 | -0.08(-0.63%) |
Jan 08, 2021 | 13.27 | 13.29 | 13.08 | 13.23 | 4,841,410 | -0.14(-1.07%) |
Jan 07, 2021 | 13.51 | 13.52 | 13.32 | 13.37 | 5,908,065 | +0.08(+0.62%) |
Jan 06, 2021 | 13.30 | 13.43 | 13.22 | 13.29 | 5,129,794 | +0.38(+2.92%) |
Jan 05, 2021 | 12.71 | 12.94 | 12.70 | 12.91 | 4,055,277 | +0.14(+1.12%) |
Jan 04, 2021 | 12.85 | 12.92 | 12.65 | 12.77 | 4,904,655 | +0.34(+2.73%) |
Dec 31, 2020 | 12.43 | 12.43 | 12.43 | 3,144,673 | -0.13(-1.02%) | |
Dec 30, 2020 | 12.66 | 12.67 | 12.53 | 12.56 | 3,144,673 | +0.01(+0.06%) |
Dec 29, 2020 | 12.71 | 12.73 | 12.53 | 12.55 | 3,562,295 | -0.08(-0.66%) |
Dec 28, 2020 | 12.69 | 12.71 | 12.61 | 12.63 | 2,940,122 | +0.03(+0.24%) |
Dec 24, 2020 | 12.60 | 12.65 | 12.51 | 12.60 | 1,411,089 | +0.05(+0.42%) |
Dec 23, 2020 | 12.53 | 12.63 | 12.53 | 12.55 | 3,500,425 | +0.29(+2.34%) |
Dec 22, 2020 | 12.28 | 12.31 | 12.22 | 12.26 | 4,142,162 | -0.11(-0.85%) |
Dec 21, 2020 | 12.23 | 12.40 | 12.14 | 12.37 | 8,664,329 | -0.57(-4.37%) |
Dec 18, 2020 | 12.87 | 12.96 | 12.84 | 12.93 | 8,182,486 | +0.02(+0.18%) |
Dec 17, 2020 | 12.94 | 12.96 | 12.84 | 12.91 | 7,040,240 | +0.04(+0.33%) |
Dec 16, 2020 | 12.94 | 12.96 | 12.84 | 12.87 | 5,810,485 | +0.04(+0.29%) |
Dec 15, 2020 | 12.86 | 12.86 | 12.68 | 12.83 | 6,769,603 | +0.16(+1.27%) |
Dec 14, 2020 | 13.01 | 13.02 | 12.66 | 12.67 | 7,032,509 | +0.10(+0.76%) |
Dec 11, 2020 | 12.82 | 12.87 | 12.57 | 12.58 | 7,078,631 | -0.43(-3.31%) |
Dec 10, 2020 | 12.98 | 13.12 | 12.93 | 13.01 | 3,956,486 | -0.05(-0.39%) |
Dec 09, 2020 | 13.10 | 13.19 | 12.98 | 13.06 | 6,784,922 | +0.26(+2.00%) |
Dec 08, 2020 | 12.79 | 12.85 | 12.73 | 12.80 | 4,709,641 | -0.21(-1.63%) |
Dec 07, 2020 | 12.98 | 13.01 | 12.87 | 13.01 | 4,707,772 | +0.19(+1.48%) |
Dec 04, 2020 | 12.77 | 12.91 | 12.77 | 12.82 | 6,258,618 | +0.31(+2.51%) |
Dec 03, 2020 | 12.56 | 12.59 | 12.48 | 12.51 | 5,428,541 | +0.07(+0.53%) |
Dec 02, 2020 | 12.26 | 12.47 | 12.25 | 12.44 | 6,908,541 | +0.14(+1.13%) |
Dec 01, 2020 | 12.25 | 12.39 | 12.25 | 12.31 | 4,818,825 | +0.19(+1.57%) |
Nov 30, 2020 | 12.26 | 12.28 | 12.10 | 12.12 | 3,791,832 | -0.20(-1.60%) |
Nov 27, 2020 | 12.25 | 12.32 | 12.23 | 12.31 | 2,745,236 | +0.07(+0.54%) |
Nov 25, 2020 | 12.28 | 12.30 | 12.20 | 12.25 | 3,412,249 | -0.07(-0.59%) |
Nov 24, 2020 | 12.17 | 12.37 | 12.17 | 12.32 | 3,235,942 | +0.34(+2.87%) |
Nov 23, 2020 | 12.04 | 12.06 | 11.90 | 11.98 | 3,493,874 | -0.06(-0.49%) |
Nov 20, 2020 | 11.98 | 12.10 | 11.94 | 12.04 | 4,000,299 | +0.20(+1.67%) |
Nov 19, 2020 | 11.85 | 11.95 | 11.82 | 11.84 | 3,753,003 | -0.09(-0.74%) |
Nov 18, 2020 | 11.95 | 12.09 | 11.92 | 11.93 | 4,231,435 | -0.02(-0.18%) |
Nov 17, 2020 | 12.16 | 12.18 | 11.90 | 11.95 | 5,585,508 | -0.29(-2.33%) |
Nov 16, 2020 | 12.21 | 12.42 | 12.18 | 12.23 | 10,947,379 | +0.45(+3.85%) |
Nov 13, 2020 | 11.48 | 11.78 | 11.47 | 11.78 | 5,609,806 | +0.46(+4.07%) |
Nov 12, 2020 | 11.44 | 11.52 | 11.26 | 11.32 | 5,018,027 | -0.15(-1.27%) |
Nov 11, 2020 | 11.40 | 11.47 | 11.31 | 11.46 | 6,833,806 | +0.07(+0.64%) |
Nov 10, 2020 | 11.28 | 11.45 | 11.27 | 11.39 | 10,693,293 | +0.51(+4.70%) |
Nov 09, 2020 | 11.03 | 11.06 | 10.85 | 10.88 | 7,651,595 | +0.67(+6.58%) |
Nov 06, 2020 | 10.32 | 10.35 | 10.19 | 10.21 | 3,522,140 | -0.10(-0.99%) |
Nov 05, 2020 | 10.23 | 10.38 | 10.23 | 10.31 | 4,521,398 | +0.15(+1.51%) |
Nov 04, 2020 | 10.08 | 10.23 | 9.967 | 10.16 | 5,008,572 | -0.01(-0.14%) |
Nov 03, 2020 | 10.19 | 10.27 | 10.13 | 10.17 | 4,716,630 | +0.08(+0.80%) |
Nov 02, 2020 | 10.03 | 10.14 | 9.974 | 10.09 | 5,871,445 | +0.22(+2.22%) |
Oct 30, 2020 | 9.857 | 9.883 | 9.741 | 9.872 | 4,615,308 | -0.03(-0.30%) |
Oct 29, 2020 | 9.711 | 9.967 | 9.646 | 9.901 | 8,091,281 | +0.09(+0.89%) |
Oct 28, 2020 | 9.828 | 9.909 | 9.704 | 9.814 | 9,249,776 | -0.40(-3.93%) |
Oct 27, 2020 | 10.38 | 10.41 | 10.16 | 10.22 | 6,238,320 | -0.39(-3.72%) |
Oct 26, 2020 | 10.68 | 10.68 | 10.53 | 10.61 | 6,078,071 | -0.23(-2.16%) |
Oct 23, 2020 | 10.81 | 10.91 | 10.76 | 10.84 | 9,468,875 | +0.21(+1.99%) |
Oct 22, 2020 | 10.41 | 10.65 | 10.41 | 10.63 | 9,491,703 | +0.16(+1.54%) |
Oct 21, 2020 | 10.33 | 10.54 | 10.26 | 10.47 | 11,947,426 | -0.10(-0.90%) |
Oct 20, 2020 | 10.53 | 10.66 | 10.52 | 10.57 | 4,182,790 | +0.18(+1.76%) |
Oct 19, 2020 | 10.49 | 10.54 | 10.37 | 10.38 | 6,071,351 | -0.05(-0.49%) |
Oct 16, 2020 | 10.31 | 10.47 | 10.30 | 10.43 | 5,931,954 | -0.03(-0.28%) |
Oct 15, 2020 | 10.34 | 10.47 | 10.31 | 10.46 | 5,362,838 | -0.04(-0.35%) |
Oct 14, 2020 | 10.54 | 10.60 | 10.47 | 10.50 | 2,611,787 | -0.17(-1.57%) |
Oct 13, 2020 | 10.72 | 10.73 | 10.63 | 10.67 | 3,606,801 | -0.12(-1.15%) |
Oct 12, 2020 | 10.76 | 10.84 | 10.71 | 10.79 | 3,028,345 | +0.10(+0.96%) |
Oct 09, 2020 | 10.67 | 10.73 | 10.55 | 10.69 | 3,090,375 | +0.04(+0.41%) |
Oct 08, 2020 | 10.60 | 10.69 | 10.55 | 10.65 | 4,153,183 | +0.26(+2.46%) |
Oct 07, 2020 | 10.45 | 10.49 | 10.32 | 10.39 | 2,975,914 | -0.01(-0.07%) |
Oct 06, 2020 | 10.59 | 10.60 | 10.38 | 10.40 | 5,897,592 | +0.03(+0.28%) |
Oct 05, 2020 | 10.26 | 10.38 | 10.19 | 10.37 | 8,597,510 | +0.53(+5.42%) |
Oct 02, 2020 | 9.616 | 9.879 | 9.610 | 9.835 | 4,076,798 | +0.15(+1.58%) |