Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.09 | 14.20 | 14.07 | 14.17 | 2,425,943 | -0.13(-0.90%) |
Jun 29, 2021 | 14.37 | 14.43 | 14.27 | 14.30 | 2,236,849 | -0.06(-0.45%) |
Jun 28, 2021 | 14.45 | 14.45 | 14.29 | 14.36 | 1,785,960 | -0.12(-0.83%) |
Jun 25, 2021 | 14.45 | 14.51 | 14.40 | 14.48 | 2,183,323 | +0.02(+0.13%) |
Jun 24, 2021 | 14.40 | 14.51 | 14.35 | 14.47 | 2,179,893 | +0.16(+1.10%) |
Jun 23, 2021 | 14.36 | 14.38 | 14.28 | 14.31 | 2,033,713 | +0.06(+0.45%) |
Jun 22, 2021 | 14.25 | 14.30 | 14.19 | 14.24 | 2,471,923 | -0.16(-1.09%) |
Jun 21, 2021 | 14.33 | 14.41 | 14.29 | 14.40 | 2,206,778 | +0.06(+0.45%) |
Jun 18, 2021 | 14.39 | 14.48 | 14.30 | 14.34 | 2,959,437 | -0.33(-2.27%) |
Jun 17, 2021 | 14.95 | 15.01 | 14.58 | 14.67 | 3,286,718 | -0.28(-1.85%) |
Jun 16, 2021 | 15.01 | 15.04 | 14.88 | 14.95 | 2,113,970 | -0.18(-1.16%) |
Jun 15, 2021 | 15.02 | 15.18 | 15.02 | 15.12 | 1,760,058 | +0.10(+0.68%) |
Jun 14, 2021 | 15.00 | 15.07 | 14.96 | 15.02 | 1,539,073 | +0.02(+0.12%) |
Jun 11, 2021 | 14.97 | 15.03 | 14.95 | 15.00 | 2,209,978 | +0.06(+0.37%) |
Jun 10, 2021 | 15.08 | 15.13 | 14.94 | 14.95 | 2,115,894 | -0.08(-0.55%) |
Jun 09, 2021 | 15.11 | 15.12 | 15.01 | 15.03 | 1,702,309 | -0.17(-1.09%) |
Jun 08, 2021 | 15.14 | 15.27 | 15.08 | 15.20 | 2,246,391 | -0.02(-0.12%) |
Jun 07, 2021 | 15.25 | 15.27 | 15.17 | 15.21 | 1,442,459 | +0.00(+0.00%) |
Jun 04, 2021 | 15.20 | 15.22 | 15.10 | 15.21 | 1,540,427 | -0.05(-0.30%) |
Jun 03, 2021 | 15.22 | 15.32 | 15.20 | 15.26 | 2,209,595 | +0.08(+0.55%) |
Jun 02, 2021 | 15.18 | 15.20 | 15.10 | 15.18 | 2,004,342 | -0.06(-0.36%) |
Jun 01, 2021 | 15.24 | 15.31 | 15.20 | 15.23 | 2,733,840 | +0.11(+0.73%) |
May 28, 2021 | 15.11 | 15.17 | 15.03 | 15.12 | 3,243,656 | +0.13(+0.86%) |
May 27, 2021 | 14.89 | 15.00 | 14.87 | 14.99 | 3,399,048 | +0.28(+1.88%) |
May 26, 2021 | 14.59 | 14.74 | 14.52 | 14.71 | 2,183,276 | -0.06(-0.38%) |
May 25, 2021 | 14.94 | 15.00 | 14.76 | 14.77 | 2,561,463 | +0.01(+0.06%) |
May 24, 2021 | 14.69 | 14.79 | 14.62 | 14.76 | 1,763,803 | +0.10(+0.69%) |
May 21, 2021 | 14.63 | 14.70 | 14.59 | 14.66 | 2,044,282 | +0.11(+0.76%) |
May 20, 2021 | 14.47 | 14.59 | 14.38 | 14.55 | 3,080,496 | +0.21(+1.48%) |
May 19, 2021 | 14.23 | 14.39 | 14.11 | 14.34 | 3,191,473 | -0.01(-0.06%) |
May 18, 2021 | 14.46 | 14.50 | 14.35 | 14.35 | 1,551,364 | -0.05(-0.32%) |
May 17, 2021 | 14.35 | 14.41 | 14.29 | 14.39 | 2,058,385 | +0.08(+0.58%) |
May 14, 2021 | 14.21 | 14.34 | 14.20 | 14.31 | 1,930,068 | +0.20(+1.44%) |
May 13, 2021 | 13.82 | 14.17 | 13.80 | 14.11 | 2,403,067 | +0.29(+2.07%) |
May 12, 2021 | 14.04 | 14.11 | 13.80 | 13.82 | 2,588,628 | -0.14(-0.99%) |
May 11, 2021 | 13.98 | 14.08 | 13.85 | 13.96 | 3,978,552 | -0.30(-2.07%) |
May 10, 2021 | 14.35 | 14.45 | 14.24 | 14.25 | 4,167,638 | -0.34(-2.34%) |
May 07, 2021 | 14.35 | 14.59 | 14.34 | 14.59 | 3,176,334 | +0.13(+0.89%) |
May 06, 2021 | 14.32 | 14.47 | 14.21 | 14.47 | 3,950,479 | +0.28(+1.95%) |
May 05, 2021 | 14.14 | 14.22 | 13.98 | 14.19 | 3,070,153 | +0.33(+2.40%) |
May 04, 2021 | 13.99 | 14.10 | 13.77 | 13.86 | 3,214,689 | -0.33(-2.34%) |
May 03, 2021 | 14.23 | 14.29 | 14.18 | 14.19 | 2,578,134 | +0.06(+0.46%) |
Apr 30, 2021 | 14.29 | 14.29 | 14.08 | 14.12 | 2,772,288 | -0.28(-1.92%) |
Apr 29, 2021 | 14.37 | 14.44 | 14.27 | 14.40 | 2,747,527 | +0.04(+0.26%) |
Apr 28, 2021 | 14.21 | 14.36 | 14.18 | 14.36 | 3,190,760 | +0.30(+2.17%) |
Apr 27, 2021 | 13.95 | 14.10 | 13.86 | 14.06 | 4,445,666 | -0.15(-1.04%) |
Apr 26, 2021 | 14.23 | 14.34 | 14.19 | 14.21 | 3,317,967 | +0.05(+0.33%) |
Apr 23, 2021 | 13.98 | 14.23 | 13.93 | 14.16 | 2,508,570 | +0.13(+0.92%) |
Apr 22, 2021 | 14.08 | 14.13 | 13.96 | 14.03 | 4,574,416 | -0.25(-1.75%) |
Apr 21, 2021 | 14.04 | 14.28 | 13.99 | 14.28 | 4,363,851 | -0.10(-0.71%) |
Apr 20, 2021 | 14.59 | 14.59 | 14.29 | 14.38 | 2,544,936 | -0.34(-2.32%) |
Apr 19, 2021 | 14.81 | 14.86 | 14.71 | 14.72 | 3,303,776 | -0.16(-1.06%) |
Apr 16, 2021 | 14.74 | 14.93 | 14.72 | 14.88 | 2,362,962 | +0.23(+1.58%) |
Apr 15, 2021 | 14.70 | 14.70 | 14.55 | 14.65 | 2,617,627 | +0.06(+0.44%) |
Apr 14, 2021 | 14.50 | 14.70 | 14.48 | 14.59 | 1,567,168 | +0.14(+0.96%) |
Apr 13, 2021 | 14.47 | 14.47 | 14.34 | 14.45 | 2,315,071 | -0.15(-1.01%) |
Apr 12, 2021 | 14.52 | 14.62 | 14.50 | 14.59 | 2,452,167 | -0.03(-0.19%) |
Apr 09, 2021 | 14.51 | 14.62 | 14.50 | 14.62 | 1,439,101 | +0.01(+0.06%) |
Apr 08, 2021 | 14.48 | 14.65 | 14.41 | 14.61 | 1,946,202 | -0.03(-0.19%) |
Apr 07, 2021 | 14.54 | 14.64 | 14.49 | 14.64 | 2,862,343 | -0.01(-0.06%) |
Apr 06, 2021 | 14.54 | 14.66 | 14.52 | 14.65 | 3,591,418 | +0.20(+1.37%) |
Apr 05, 2021 | 14.43 | 14.53 | 14.41 | 14.45 | 1,929,484 | +0.14(+1.01%) |
Apr 01, 2021 | 14.20 | 14.35 | 14.16 | 14.31 | 3,800,782 | +0.29(+2.06%) |
Mar 31, 2021 | 14.06 | 14.12 | 13.99 | 14.02 | 3,097,727 | -0.06(-0.45%) |
Mar 30, 2021 | 14.02 | 14.12 | 14.00 | 14.08 | 2,748,636 | +0.01(+0.06%) |
Mar 29, 2021 | 14.00 | 14.14 | 13.93 | 14.07 | 3,926,408 | -0.41(-2.81%) |
Mar 26, 2021 | 14.51 | 14.61 | 14.43 | 14.48 | 4,020,597 | -0.02(-0.12%) |
Mar 25, 2021 | 14.29 | 14.54 | 14.19 | 14.50 | 3,298,507 | +0.25(+1.77%) |
Mar 24, 2021 | 14.22 | 14.42 | 14.21 | 14.24 | 2,523,018 | +0.06(+0.45%) |
Mar 23, 2021 | 14.38 | 14.42 | 14.15 | 14.18 | 3,725,174 | -0.35(-2.42%) |
Mar 22, 2021 | 14.41 | 14.56 | 14.33 | 14.53 | 5,127,522 | +0.06(+0.44%) |
Mar 19, 2021 | 14.35 | 14.49 | 14.22 | 14.47 | 5,432,443 | +0.01(+0.06%) |
Mar 18, 2021 | 14.47 | 14.72 | 14.41 | 14.46 | 5,061,006 | +0.24(+1.71%) |
Mar 17, 2021 | 14.00 | 14.23 | 13.97 | 14.22 | 3,235,515 | +0.22(+1.55%) |
Mar 16, 2021 | 14.07 | 14.08 | 13.88 | 14.00 | 2,524,000 | +0.10(+0.71%) |
Mar 15, 2021 | 13.87 | 13.91 | 13.70 | 13.90 | 3,180,288 | -0.05(-0.32%) |
Mar 12, 2021 | 13.98 | 14.10 | 13.92 | 13.94 | 2,799,760 | +0.02(+0.13%) |
Mar 11, 2021 | 13.90 | 13.98 | 13.84 | 13.93 | 4,356,286 | -0.21(-1.47%) |
Mar 10, 2021 | 14.13 | 14.20 | 13.98 | 14.13 | 2,523,419 | +0.06(+0.45%) |
Mar 09, 2021 | 14.04 | 14.19 | 13.93 | 14.07 | 5,593,132 | -0.08(-0.57%) |
Mar 08, 2021 | 14.23 | 14.30 | 14.14 | 14.15 | 4,591,042 | +0.05(+0.32%) |
Mar 05, 2021 | 14.11 | 14.14 | 13.85 | 14.11 | 4,305,227 | +0.21(+1.49%) |
Mar 04, 2021 | 14.12 | 14.19 | 13.72 | 13.90 | 5,348,375 | -0.35(-2.47%) |
Mar 03, 2021 | 14.18 | 14.41 | 14.16 | 14.25 | 4,479,321 | -0.17(-1.19%) |
Mar 02, 2021 | 14.38 | 14.47 | 14.34 | 14.42 | 3,483,250 | +0.15(+1.08%) |
Mar 01, 2021 | 14.18 | 14.31 | 14.18 | 14.27 | 2,472,602 | +0.26(+1.87%) |
Feb 26, 2021 | 14.20 | 14.20 | 13.99 | 14.01 | 3,434,276 | -0.25(-1.77%) |
Feb 25, 2021 | 14.52 | 14.62 | 14.22 | 14.26 | 3,350,102 | -0.14(-1.00%) |
Feb 24, 2021 | 14.22 | 14.45 | 14.21 | 14.41 | 2,123,665 | +0.32(+2.24%) |
Feb 23, 2021 | 14.08 | 14.16 | 13.90 | 14.09 | 2,685,566 | -0.11(-0.76%) |
Feb 22, 2021 | 14.02 | 14.31 | 13.99 | 14.20 | 2,282,046 | +0.19(+1.35%) |
Feb 19, 2021 | 14.05 | 14.11 | 13.99 | 14.01 | 1,981,547 | +0.14(+0.98%) |
Feb 18, 2021 | 13.97 | 14.01 | 13.77 | 13.87 | 1,948,957 | -0.23(-1.60%) |
Feb 17, 2021 | 14.15 | 14.16 | 13.97 | 14.10 | 2,653,779 | -0.22(-1.51%) |
Feb 16, 2021 | 14.15 | 14.36 | 14.15 | 14.31 | 2,634,115 | +0.42(+2.99%) |
Feb 12, 2021 | 13.80 | 13.92 | 13.79 | 13.90 | 1,417,607 | +0.09(+0.65%) |
Feb 11, 2021 | 13.85 | 13.86 | 13.71 | 13.81 | 1,893,785 | -0.12(-0.84%) |
Feb 10, 2021 | 14.00 | 14.02 | 13.82 | 13.93 | 3,582,538 | +0.08(+0.59%) |
Feb 09, 2021 | 13.82 | 13.87 | 13.75 | 13.85 | 3,479,673 | +0.00(+0.00%) |
Feb 08, 2021 | 13.62 | 13.98 | 13.61 | 13.85 | 7,964,007 | +0.37(+2.75%) |
Feb 05, 2021 | 13.57 | 13.57 | 13.42 | 13.48 | 3,102,559 | -0.04(-0.27%) |
Feb 04, 2021 | 13.39 | 13.56 | 13.39 | 13.51 | 2,827,307 | +0.04(+0.27%) |
Feb 03, 2021 | 13.36 | 13.51 | 13.36 | 13.48 | 2,236,521 | +0.08(+0.61%) |
Feb 02, 2021 | 13.30 | 13.40 | 13.28 | 13.39 | 2,364,794 | +0.18(+1.37%) |
Feb 01, 2021 | 13.12 | 13.24 | 13.06 | 13.21 | 2,365,183 | +0.23(+1.74%) |
Jan 29, 2021 | 13.15 | 13.20 | 12.93 | 12.99 | 4,951,819 | -0.65(-4.76%) |
Jan 28, 2021 | 13.34 | 13.69 | 13.31 | 13.64 | 5,636,867 | +0.50(+3.78%) |
Jan 27, 2021 | 13.34 | 13.36 | 13.13 | 13.14 | 5,552,002 | -0.34(-2.54%) |
Jan 26, 2021 | 13.49 | 13.58 | 13.42 | 13.48 | 4,381,198 | +0.37(+2.82%) |
Jan 25, 2021 | 13.30 | 13.33 | 13.00 | 13.11 | 5,823,632 | -0.32(-2.35%) |
Jan 22, 2021 | 13.40 | 13.49 | 13.36 | 13.43 | 3,259,776 | -0.05(-0.33%) |
Jan 21, 2021 | 13.58 | 13.60 | 13.43 | 13.48 | 2,463,627 | -0.02(-0.13%) |
Jan 20, 2021 | 13.57 | 13.57 | 13.46 | 13.49 | 1,714,102 | +0.05(+0.34%) |
Jan 19, 2021 | 13.50 | 13.52 | 13.39 | 13.45 | 3,901,194 | -0.21(-1.52%) |
Jan 15, 2021 | 13.75 | 13.76 | 13.56 | 13.66 | 1,978,888 | -0.10(-0.72%) |
Jan 14, 2021 | 13.70 | 13.82 | 13.69 | 13.76 | 2,705,309 | +0.12(+0.86%) |
Jan 13, 2021 | 13.63 | 13.66 | 13.56 | 13.64 | 3,097,911 | -0.23(-1.63%) |
Jan 12, 2021 | 13.75 | 13.87 | 13.69 | 13.86 | 4,542,863 | +0.12(+0.85%) |
Jan 11, 2021 | 13.54 | 13.76 | 13.49 | 13.75 | 2,716,004 | -0.05(-0.39%) |
Jan 08, 2021 | 13.89 | 13.90 | 13.66 | 13.80 | 2,364,451 | -0.23(-1.61%) |
Jan 07, 2021 | 13.90 | 14.09 | 13.86 | 14.03 | 5,116,425 | +0.40(+2.91%) |
Jan 06, 2021 | 13.48 | 13.76 | 13.43 | 13.63 | 5,806,984 | +0.44(+3.35%) |
Jan 05, 2021 | 13.06 | 13.26 | 13.04 | 13.19 | 3,971,254 | +0.29(+2.24%) |
Jan 04, 2021 | 13.03 | 13.05 | 12.79 | 12.90 | 5,510,955 | +0.14(+1.13%) |
Dec 31, 2020 | 12.75 | 12.75 | 12.75 | 2,313,407 | +0.06(+0.50%) | |
Dec 30, 2020 | 12.75 | 12.83 | 12.65 | 12.69 | 2,313,407 | -0.05(-0.35%) |
Dec 29, 2020 | 12.77 | 12.81 | 12.71 | 12.74 | 1,998,412 | +0.03(+0.21%) |
Dec 28, 2020 | 12.71 | 12.78 | 12.67 | 12.71 | 1,529,097 | +0.01(+0.07%) |
Dec 24, 2020 | 12.74 | 12.74 | 12.64 | 12.70 | 685,149 | -0.05(-0.35%) |
Dec 23, 2020 | 12.53 | 12.81 | 12.50 | 12.74 | 2,417,200 | +0.40(+3.22%) |
Dec 22, 2020 | 12.43 | 12.46 | 12.31 | 12.35 | 2,105,584 | -0.11(-0.87%) |
Dec 21, 2020 | 12.29 | 12.47 | 12.21 | 12.46 | 3,191,453 | -0.23(-1.85%) |
Dec 18, 2020 | 12.69 | 12.70 | 12.61 | 12.69 | 2,173,775 | -0.05(-0.35%) |
Dec 17, 2020 | 12.84 | 12.86 | 12.73 | 12.74 | 1,651,668 | -0.09(-0.70%) |
Dec 16, 2020 | 12.92 | 12.92 | 12.76 | 12.83 | 1,901,915 | -0.08(-0.63%) |
Dec 15, 2020 | 12.81 | 12.92 | 12.71 | 12.91 | 3,208,625 | +0.33(+2.58%) |
Dec 14, 2020 | 12.74 | 12.75 | 12.56 | 12.58 | 1,733,390 | -0.02(-0.14%) |
Dec 11, 2020 | 12.61 | 12.65 | 12.53 | 12.60 | 1,698,469 | -0.18(-1.41%) |
Dec 10, 2020 | 12.74 | 12.82 | 12.72 | 12.78 | 2,243,025 | -0.25(-1.94%) |
Dec 09, 2020 | 13.10 | 13.17 | 12.96 | 13.03 | 2,466,077 | +0.01(+0.07%) |
Dec 08, 2020 | 13.00 | 13.07 | 12.99 | 13.02 | 1,775,449 | -0.04(-0.28%) |
Dec 07, 2020 | 13.14 | 13.19 | 13.01 | 13.06 | 3,242,777 | +0.03(+0.21%) |
Dec 04, 2020 | 13.10 | 13.14 | 12.99 | 13.03 | 4,593,845 | -0.05(-0.41%) |
Dec 03, 2020 | 13.08 | 13.18 | 13.02 | 13.09 | 4,046,976 | -0.04(-0.28%) |
Dec 02, 2020 | 12.89 | 13.14 | 12.86 | 13.12 | 8,513,193 | +0.04(+0.28%) |
Dec 01, 2020 | 12.77 | 13.14 | 12.76 | 13.09 | 7,060,290 | +0.33(+2.55%) |
Nov 30, 2020 | 13.00 | 13.06 | 12.75 | 12.76 | 5,175,272 | -0.37(-2.82%) |
Nov 27, 2020 | 13.04 | 13.19 | 13.04 | 13.13 | 2,000,936 | -0.06(-0.48%) |
Nov 25, 2020 | 13.11 | 13.21 | 13.04 | 13.20 | 2,159,815 | -0.13(-0.95%) |
Nov 24, 2020 | 13.10 | 13.34 | 13.07 | 13.32 | 2,697,922 | +0.51(+3.99%) |
Nov 23, 2020 | 12.79 | 12.86 | 12.77 | 12.81 | 3,804,062 | +0.12(+0.97%) |
Nov 20, 2020 | 12.61 | 12.70 | 12.56 | 12.69 | 3,217,224 | -0.04(-0.35%) |
Nov 19, 2020 | 12.67 | 12.74 | 12.62 | 12.73 | 2,406,880 | +0.19(+1.54%) |
Nov 18, 2020 | 12.70 | 12.76 | 12.54 | 12.54 | 2,909,924 | -0.22(-1.72%) |
Nov 17, 2020 | 12.65 | 12.79 | 12.61 | 12.76 | 3,896,336 | +0.21(+1.68%) |
Nov 16, 2020 | 12.36 | 12.62 | 12.35 | 12.55 | 5,724,698 | +0.52(+4.32%) |
Nov 13, 2020 | 11.97 | 12.05 | 11.96 | 12.03 | 2,596,464 | +0.18(+1.48%) |
Nov 12, 2020 | 11.90 | 11.96 | 11.78 | 11.85 | 2,249,355 | -0.16(-1.32%) |
Nov 11, 2020 | 11.98 | 12.09 | 11.94 | 12.01 | 4,264,990 | -0.03(-0.22%) |
Nov 10, 2020 | 12.05 | 12.11 | 11.96 | 12.04 | 4,258,370 | +0.13(+1.11%) |
Nov 09, 2020 | 11.90 | 12.09 | 11.72 | 11.90 | 7,411,660 | +0.41(+3.60%) |
Nov 06, 2020 | 11.53 | 11.56 | 11.46 | 11.49 | 3,247,796 | +0.06(+0.54%) |
Nov 05, 2020 | 11.31 | 11.49 | 11.29 | 11.43 | 3,189,488 | +0.37(+3.34%) |
Nov 04, 2020 | 11.13 | 11.22 | 11.03 | 11.06 | 4,409,252 | -0.14(-1.26%) |
Nov 03, 2020 | 11.00 | 11.26 | 10.98 | 11.20 | 4,905,840 | +0.70(+6.62%) |
Nov 02, 2020 | 10.51 | 10.54 | 10.43 | 10.51 | 3,080,231 | +0.22(+2.14%) |
Oct 30, 2020 | 10.28 | 10.31 | 10.15 | 10.29 | 3,661,258 | +0.09(+0.86%) |
Oct 29, 2020 | 10.15 | 10.36 | 10.09 | 10.20 | 3,179,084 | +0.00(+0.00%) |
Oct 28, 2020 | 10.29 | 10.34 | 10.16 | 10.20 | 3,819,053 | -0.44(-4.14%) |
Oct 27, 2020 | 10.80 | 10.84 | 10.64 | 10.64 | 2,691,783 | -0.26(-2.42%) |
Oct 26, 2020 | 10.91 | 10.95 | 10.80 | 10.90 | 3,703,467 | -0.04(-0.40%) |
Oct 23, 2020 | 11.03 | 11.04 | 10.88 | 10.95 | 2,409,281 | +0.00(+0.00%) |
Oct 22, 2020 | 10.73 | 10.98 | 10.72 | 10.95 | 3,278,877 | +0.19(+1.80%) |
Oct 21, 2020 | 10.88 | 10.95 | 10.75 | 10.75 | 4,481,136 | -0.13(-1.21%) |
Oct 20, 2020 | 10.90 | 11.03 | 10.88 | 10.88 | 7,754,413 | +0.55(+5.28%) |
Oct 19, 2020 | 10.47 | 10.59 | 10.34 | 10.34 | 4,842,326 | +0.11(+1.12%) |
Oct 16, 2020 | 10.19 | 10.29 | 10.16 | 10.22 | 2,823,311 | +0.16(+1.57%) |
Oct 15, 2020 | 9.864 | 10.07 | 9.855 | 10.07 | 4,504,078 | -0.06(-0.61%) |
Oct 14, 2020 | 10.26 | 10.28 | 10.12 | 10.13 | 3,849,959 | -0.11(-1.12%) |
Oct 13, 2020 | 10.30 | 10.33 | 10.20 | 10.24 | 1,947,156 | -0.15(-1.44%) |
Oct 12, 2020 | 10.30 | 10.42 | 10.29 | 10.39 | 2,472,872 | +0.12(+1.20%) |
Oct 09, 2020 | 10.38 | 10.38 | 10.20 | 10.27 | 2,301,199 | -0.10(-0.93%) |
Oct 08, 2020 | 10.39 | 10.40 | 10.29 | 10.37 | 2,761,841 | +0.03(+0.26%) |
Oct 07, 2020 | 10.29 | 10.37 | 10.26 | 10.34 | 2,844,332 | +0.15(+1.47%) |
Oct 06, 2020 | 10.38 | 10.40 | 10.18 | 10.19 | 3,858,845 | +0.01(+0.09%) |
Oct 05, 2020 | 10.15 | 10.21 | 10.11 | 10.18 | 2,727,827 | +0.20(+2.03%) |
Oct 02, 2020 | 9.767 | 10.01 | 9.740 | 9.978 | 3,784,910 | +0.11(+1.07%) |
Oct 01, 2020 | 9.881 | 9.903 | 9.768 | 9.872 | 5,159,028 | +0.06(+0.63%) |
Sep 30, 2020 | 9.793 | 9.925 | 9.758 | 9.811 | 3,743,669 | +0.12(+1.27%) |
Sep 29, 2020 | 9.679 | 9.723 | 9.604 | 9.688 | 2,998,239 | -0.05(-0.54%) |
Sep 28, 2020 | 9.626 | 9.784 | 9.600 | 9.740 | 3,512,540 | +0.49(+5.33%) |
Sep 25, 2020 | 9.186 | 9.265 | 9.143 | 9.248 | 3,036,520 | -0.24(-2.50%) |
Sep 24, 2020 | 9.529 | 9.591 | 9.432 | 9.485 | 4,521,150 | -0.11(-1.19%) |
Sep 23, 2020 | 9.828 | 9.877 | 9.591 | 9.600 | 4,200,943 | -0.28(-2.85%) |
Sep 22, 2020 | 9.969 | 10.01 | 9.793 | 9.881 | 2,645,668 | -0.12(-1.23%) |
Sep 21, 2020 | 10.03 | 10.07 | 9.855 | 10.00 | 3,987,194 | -0.58(-5.49%) |
Sep 18, 2020 | 10.61 | 10.66 | 10.54 | 10.59 | 2,199,823 | -0.21(-1.96%) |
Sep 17, 2020 | 10.72 | 10.83 | 10.71 | 10.80 | 1,926,308 | -0.07(-0.65%) |
Sep 16, 2020 | 10.78 | 10.94 | 10.73 | 10.87 | 2,142,238 | +0.05(+0.49%) |
Sep 15, 2020 | 10.94 | 10.96 | 10.79 | 10.81 | 2,218,029 | -0.20(-1.84%) |
Sep 14, 2020 | 11.01 | 11.11 | 10.95 | 11.02 | 1,799,264 | +0.24(+2.20%) |
Sep 11, 2020 | 10.83 | 10.84 | 10.73 | 10.78 | 1,966,953 | +0.04(+0.33%) |
Sep 10, 2020 | 10.99 | 11.01 | 10.70 | 10.74 | 3,163,592 | -0.10(-0.89%) |
Sep 09, 2020 | 10.82 | 10.89 | 10.76 | 10.84 | 2,420,890 | +0.26(+2.50%) |
Sep 08, 2020 | 10.63 | 10.66 | 10.54 | 10.58 | 3,840,697 | -0.24(-2.20%) |
Sep 04, 2020 | 10.89 | 10.91 | 10.68 | 10.81 | 3,236,772 | +0.05(+0.49%) |
Sep 03, 2020 | 11.00 | 11.04 | 10.71 | 10.76 | 3,862,956 | -0.18(-1.61%) |
Sep 02, 2020 | 10.81 | 10.95 | 10.79 | 10.94 | 2,274,535 | +0.21(+1.97%) |
Sep 01, 2020 | 10.66 | 10.75 | 10.61 | 10.73 | 1,817,195 | +0.04(+0.33%) |
Aug 31, 2020 | 10.83 | 10.84 | 10.69 | 10.69 | 1,805,990 | -0.18(-1.70%) |
Aug 28, 2020 | 10.90 | 10.91 | 10.84 | 10.88 | 1,834,663 | +0.06(+0.57%) |
Aug 27, 2020 | 10.89 | 10.90 | 10.78 | 10.81 | 3,380,571 | -0.08(-0.73%) |
Aug 26, 2020 | 10.86 | 10.94 | 10.83 | 10.89 | 1,616,093 | +0.13(+1.23%) |
Aug 25, 2020 | 10.89 | 10.93 | 10.73 | 10.76 | 1,993,403 | -0.04(-0.33%) |
Aug 24, 2020 | 10.72 | 10.81 | 10.67 | 10.80 | 2,257,741 | +0.21(+1.99%) |
Aug 21, 2020 | 10.50 | 10.61 | 10.48 | 10.59 | 1,619,068 | +0.00(+0.00%) |
Aug 20, 2020 | 10.52 | 10.60 | 10.52 | 10.59 | 2,171,636 | -0.11(-0.99%) |
Aug 19, 2020 | 10.72 | 10.78 | 10.67 | 10.69 | 2,376,817 | +0.01(+0.08%) |
Aug 18, 2020 | 10.75 | 10.78 | 10.66 | 10.68 | 1,717,875 | -0.13(-1.22%) |
Aug 17, 2020 | 10.86 | 10.86 | 10.74 | 10.81 | 1,873,150 | -0.04(-0.32%) |
Aug 14, 2020 | 10.77 | 10.89 | 10.76 | 10.85 | 1,870,236 | -0.07(-0.64%) |
Aug 13, 2020 | 10.97 | 11.04 | 10.90 | 10.92 | 2,131,148 | -0.10(-0.88%) |
Aug 12, 2020 | 11.14 | 11.15 | 10.99 | 11.02 | 2,462,780 | +0.18(+1.62%) |
Aug 11, 2020 | 10.90 | 10.98 | 10.83 | 10.84 | 3,808,838 | +0.04(+0.33%) |
Aug 10, 2020 | 10.76 | 10.81 | 10.73 | 10.80 | 1,725,558 | +0.08(+0.74%) |
Aug 07, 2020 | 10.60 | 10.73 | 10.56 | 10.73 | 2,147,544 | -0.04(-0.41%) |
Aug 06, 2020 | 10.65 | 10.77 | 10.63 | 10.77 | 2,358,970 | +0.03(+0.25%) |
Aug 05, 2020 | 10.67 | 10.77 | 10.67 | 10.74 | 2,079,780 | +0.18(+1.75%) |
Aug 04, 2020 | 10.55 | 10.59 | 10.52 | 10.56 | 2,258,266 | +0.14(+1.35%) |
Aug 03, 2020 | 10.32 | 10.43 | 10.29 | 10.42 | 1,678,488 | +0.14(+1.37%) |
Jul 31, 2020 | 10.47 | 10.49 | 10.22 | 10.28 | 3,162,445 | -0.05(-0.51%) |
Jul 30, 2020 | 10.24 | 10.35 | 10.15 | 10.33 | 2,523,098 | -0.21(-2.00%) |
Jul 29, 2020 | 10.40 | 10.55 | 10.35 | 10.54 | 2,429,617 | -0.09(-0.83%) |
Jul 28, 2020 | 10.76 | 10.77 | 10.59 | 10.63 | 2,516,695 | -0.19(-1.79%) |
Jul 27, 2020 | 10.77 | 10.86 | 10.71 | 10.82 | 2,259,469 | +0.11(+1.07%) |
Jul 24, 2020 | 10.74 | 10.81 | 10.68 | 10.71 | 2,616,807 | +0.01(+0.08%) |
Jul 23, 2020 | 10.72 | 10.74 | 10.62 | 10.70 | 3,978,348 | -0.18(-1.62%) |
Jul 22, 2020 | 10.98 | 10.99 | 10.81 | 10.88 | 4,782,598 | +0.04(+0.41%) |
Jul 21, 2020 | 10.85 | 10.93 | 10.80 | 10.83 | 3,967,555 | +0.26(+2.41%) |
Jul 20, 2020 | 10.54 | 10.61 | 10.49 | 10.58 | 3,413,119 | -0.04(-0.41%) |
Jul 17, 2020 | 10.65 | 10.66 | 10.59 | 10.62 | 2,751,029 | +0.00(+0.00%) |
Jul 16, 2020 | 10.54 | 10.66 | 10.51 | 10.62 | 3,978,795 | +0.00(+0.00%) |
Jul 15, 2020 | 10.67 | 10.72 | 10.54 | 10.62 | 2,640,720 | -0.08(-0.74%) |
Jul 14, 2020 | 10.55 | 10.72 | 10.53 | 10.70 | 4,524,020 | +0.32(+3.05%) |
Jul 13, 2020 | 10.44 | 10.50 | 10.36 | 10.38 | 3,691,784 | -0.11(-1.09%) |
Jul 10, 2020 | 10.32 | 10.54 | 10.32 | 10.50 | 3,392,133 | +0.23(+2.23%) |
Jul 09, 2020 | 10.50 | 10.51 | 10.24 | 10.27 | 2,970,686 | -0.18(-1.69%) |
Jul 08, 2020 | 10.29 | 10.45 | 10.29 | 10.44 | 3,817,941 | +0.14(+1.37%) |
Jul 07, 2020 | 10.52 | 10.52 | 10.29 | 10.30 | 5,464,480 | -0.19(-1.84%) |
Jul 06, 2020 | 10.43 | 10.56 | 10.39 | 10.50 | 3,313,656 | +0.25(+2.40%) |
Jul 02, 2020 | 10.32 | 10.37 | 10.22 | 10.25 | 3,242,796 | +0.21(+2.10%) |