Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.870 | 9.930 | 9.810 | 9.860 | 4,036,195 | -0.12(-1.20%) |
Sep 29, 2021 | 9.960 | 10.01 | 9.900 | 9.980 | 2,992,629 | +0.01(+0.10%) |
Sep 28, 2021 | 10.10 | 10.14 | 9.930 | 9.970 | 3,957,989 | -0.19(-1.87%) |
Sep 27, 2021 | 10.07 | 10.21 | 10.06 | 10.16 | 3,643,541 | +0.28(+2.83%) |
Sep 24, 2021 | 9.850 | 9.920 | 9.850 | 9.880 | 2,516,817 | +0.08(+0.82%) |
Sep 23, 2021 | 9.720 | 9.870 | 9.705 | 9.800 | 4,098,447 | +0.20(+2.08%) |
Sep 22, 2021 | 9.610 | 9.710 | 9.560 | 9.600 | 5,104,064 | +0.19(+2.02%) |
Sep 21, 2021 | 9.520 | 9.535 | 9.370 | 9.410 | 5,965,288 | +0.01(+0.11%) |
Sep 20, 2021 | 9.510 | 9.550 | 9.290 | 9.400 | 14,768,418 | -0.75(-7.39%) |
Sep 17, 2021 | 10.24 | 10.28 | 10.10 | 10.15 | 3,844,241 | -0.11(-1.07%) |
Sep 16, 2021 | 10.34 | 10.37 | 9.850 | 10.26 | 8,503,262 | +0.05(+0.49%) |
Sep 15, 2021 | 10.27 | 10.33 | 10.17 | 10.21 | 4,464,742 | -0.20(-1.92%) |
Sep 14, 2021 | 10.64 | 10.65 | 10.38 | 10.41 | 3,795,662 | -0.21(-1.98%) |
Sep 13, 2021 | 10.52 | 10.65 | 10.48 | 10.62 | 3,785,104 | +0.19(+1.82%) |
Sep 10, 2021 | 10.61 | 10.62 | 10.42 | 10.43 | 3,174,788 | -0.15(-1.42%) |
Sep 09, 2021 | 10.47 | 10.69 | 10.46 | 10.58 | 3,118,732 | +0.14(+1.34%) |
Sep 08, 2021 | 10.55 | 10.61 | 10.42 | 10.44 | 2,896,910 | -0.12(-1.14%) |
Sep 07, 2021 | 10.60 | 10.70 | 10.54 | 10.56 | 2,495,544 | -0.01(-0.09%) |
Sep 03, 2021 | 10.60 | 10.62 | 10.53 | 10.57 | 2,159,201 | +0.00(+0.00%) |
Sep 02, 2021 | 10.56 | 10.66 | 10.55 | 10.57 | 2,109,724 | -0.04(-0.38%) |
Sep 01, 2021 | 10.59 | 10.68 | 10.56 | 10.61 | 2,107,242 | +0.04(+0.38%) |
Aug 31, 2021 | 10.56 | 10.63 | 10.54 | 10.57 | 3,225,541 | +0.01(+0.09%) |
Aug 30, 2021 | 10.64 | 10.65 | 10.53 | 10.56 | 2,981,163 | -0.10(-0.94%) |
Aug 27, 2021 | 10.50 | 10.68 | 10.49 | 10.66 | 2,645,633 | +0.14(+1.33%) |
Aug 26, 2021 | 10.70 | 10.72 | 10.49 | 10.52 | 3,519,480 | -0.20(-1.87%) |
Aug 25, 2021 | 10.66 | 10.77 | 10.62 | 10.72 | 4,327,337 | +0.28(+2.68%) |
Aug 24, 2021 | 10.35 | 10.48 | 10.35 | 10.44 | 3,448,012 | +0.09(+0.87%) |
Aug 23, 2021 | 10.28 | 10.36 | 10.27 | 10.35 | 3,089,624 | +0.13(+1.27%) |
Aug 20, 2021 | 10.14 | 10.24 | 10.12 | 10.22 | 3,200,630 | +0.05(+0.49%) |
Aug 19, 2021 | 10.21 | 10.28 | 10.12 | 10.17 | 5,307,874 | -0.14(-1.36%) |
Aug 18, 2021 | 10.32 | 10.45 | 10.30 | 10.31 | 2,764,448 | +0.05(+0.49%) |
Aug 17, 2021 | 10.31 | 10.41 | 10.17 | 10.26 | 3,664,215 | -0.08(-0.77%) |
Aug 16, 2021 | 10.29 | 10.35 | 10.21 | 10.34 | 2,552,626 | -0.05(-0.48%) |
Aug 13, 2021 | 10.41 | 10.42 | 10.35 | 10.39 | 3,605,215 | -0.04(-0.38%) |
Aug 12, 2021 | 10.45 | 10.47 | 10.37 | 10.43 | 4,490,225 | -0.05(-0.48%) |
Aug 11, 2021 | 10.52 | 10.56 | 10.46 | 10.48 | 2,594,282 | +0.04(+0.38%) |
Aug 10, 2021 | 10.48 | 10.54 | 10.43 | 10.44 | 3,362,406 | -0.09(-0.85%) |
Aug 09, 2021 | 10.58 | 10.60 | 10.50 | 10.53 | 21,766,164 | -0.05(-0.47%) |
Aug 06, 2021 | 10.52 | 10.60 | 10.49 | 10.58 | 4,293,469 | +0.18(+1.73%) |
Aug 05, 2021 | 10.31 | 10.45 | 10.31 | 10.40 | 2,427,046 | +0.15(+1.46%) |
Aug 04, 2021 | 10.27 | 10.35 | 10.26 | 10.25 | 3,680,206 | -0.14(-1.35%) |
Aug 03, 2021 | 10.36 | 10.40 | 10.23 | 10.39 | 4,098,391 | +0.16(+1.56%) |
Aug 02, 2021 | 10.31 | 10.41 | 10.21 | 10.23 | 4,222,546 | +0.18(+1.79%) |
Jul 30, 2021 | 10.05 | 10.16 | 9.980 | 10.05 | 3,842,710 | +0.06(+0.60%) |
Jul 29, 2021 | 10.12 | 10.14 | 9.960 | 9.990 | 6,277,527 | -0.30(-2.92%) |
Jul 28, 2021 | 10.23 | 10.29 | 10.11 | 10.29 | 3,603,781 | +0.08(+0.78%) |
Jul 27, 2021 | 10.18 | 10.27 | 10.14 | 10.21 | 7,509,523 | -0.07(-0.68%) |
Jul 26, 2021 | 10.17 | 10.31 | 10.17 | 10.28 | 3,997,053 | +0.22(+2.19%) |
Jul 23, 2021 | 10.13 | 10.14 | 10.03 | 10.06 | 2,893,319 | +0.09(+0.90%) |
Jul 22, 2021 | 10.08 | 10.09 | 9.944 | 9.970 | 2,507,302 | -0.14(-1.38%) |
Jul 21, 2021 | 9.950 | 10.15 | 9.940 | 10.11 | 4,154,714 | +0.30(+3.06%) |
Jul 20, 2021 | 9.600 | 9.850 | 9.560 | 9.810 | 5,201,886 | +0.24(+2.51%) |
Jul 19, 2021 | 9.610 | 9.660 | 9.500 | 9.570 | 7,530,875 | -0.16(-1.64%) |
Jul 16, 2021 | 9.890 | 9.900 | 9.725 | 9.730 | 5,279,636 | -0.12(-1.22%) |
Jul 15, 2021 | 9.780 | 9.930 | 9.750 | 9.850 | 4,519,887 | -0.04(-0.40%) |
Jul 14, 2021 | 9.920 | 9.985 | 9.840 | 9.890 | 4,526,424 | -0.06(-0.60%) |
Jul 13, 2021 | 10.07 | 10.09 | 9.920 | 9.950 | 5,652,652 | -0.16(-1.58%) |
Jul 12, 2021 | 9.990 | 10.15 | 9.980 | 10.11 | 4,980,590 | +0.01(+0.10%) |
Jul 09, 2021 | 10.04 | 10.10 | 9.981 | 10.10 | 4,831,331 | +0.19(+1.92%) |
Jul 08, 2021 | 10.00 | 10.03 | 9.880 | 9.910 | 21,761,584 | -0.21(-2.08%) |
Jul 07, 2021 | 10.13 | 10.17 | 10.05 | 10.12 | 4,033,269 | -0.12(-1.17%) |
Jul 06, 2021 | 10.40 | 10.40 | 10.19 | 10.24 | 4,047,382 | -0.18(-1.73%) |
Jul 02, 2021 | 10.51 | 10.51 | 10.40 | 10.42 | 1,826,226 | -0.14(-1.33%) |
Jul 01, 2021 | 10.54 | 10.59 | 10.52 | 10.56 | 1,628,602 | +0.07(+0.67%) |
Jun 30, 2021 | 10.42 | 10.52 | 10.39 | 10.49 | 2,247,836 | -0.02(-0.19%) |
Jun 29, 2021 | 10.66 | 10.68 | 10.51 | 10.51 | 3,618,020 | -0.06(-0.57%) |
Jun 28, 2021 | 10.65 | 10.67 | 10.53 | 10.57 | 4,722,022 | -0.20(-1.86%) |
Jun 25, 2021 | 10.70 | 10.79 | 10.65 | 10.77 | 6,411,030 | +0.18(+1.70%) |
Jun 24, 2021 | 10.48 | 10.61 | 10.46 | 10.59 | 6,698,218 | +0.39(+3.82%) |
Jun 23, 2021 | 10.23 | 10.27 | 10.18 | 10.20 | 3,387,788 | +0.04(+0.39%) |
Jun 22, 2021 | 10.16 | 10.21 | 10.11 | 10.16 | 4,717,648 | -0.10(-0.97%) |
Jun 21, 2021 | 10.19 | 10.28 | 10.17 | 10.26 | 4,048,953 | +0.09(+0.88%) |
Jun 18, 2021 | 10.23 | 10.34 | 10.13 | 10.17 | 8,476,548 | -0.25(-2.40%) |
Jun 17, 2021 | 10.65 | 10.68 | 10.35 | 10.42 | 7,265,736 | -0.27(-2.53%) |
Jun 16, 2021 | 10.73 | 10.74 | 10.57 | 10.69 | 5,759,770 | -0.07(-0.65%) |
Jun 15, 2021 | 10.71 | 10.81 | 10.69 | 10.76 | 4,600,632 | +0.10(+0.94%) |
Jun 14, 2021 | 10.73 | 10.74 | 10.65 | 10.66 | 3,904,081 | -0.04(-0.37%) |
Jun 11, 2021 | 10.72 | 10.76 | 10.67 | 10.70 | 3,747,963 | +0.02(+0.19%) |
Jun 10, 2021 | 10.83 | 10.86 | 10.68 | 10.68 | 3,763,017 | -0.10(-0.93%) |
Jun 09, 2021 | 10.90 | 10.91 | 10.77 | 10.78 | 4,290,208 | -0.15(-1.37%) |
Jun 08, 2021 | 10.92 | 10.98 | 10.85 | 10.93 | 7,722,555 | -0.18(-1.62%) |
Jun 07, 2021 | 11.13 | 11.14 | 11.10 | 11.11 | 5,395,915 | -0.07(-0.63%) |
Jun 04, 2021 | 11.15 | 11.19 | 11.11 | 11.18 | 6,005,662 | +0.03(+0.27%) |
Jun 03, 2021 | 11.10 | 11.16 | 11.08 | 11.15 | 6,228,480 | +0.03(+0.27%) |
Jun 02, 2021 | 11.05 | 11.12 | 11.03 | 11.12 | 6,214,539 | -0.02(-0.18%) |
Jun 01, 2021 | 11.11 | 11.18 | 11.11 | 11.14 | 8,728,537 | +0.12(+1.09%) |
May 28, 2021 | 10.96 | 11.05 | 10.94 | 11.02 | 11,229,324 | -0.12(-1.08%) |
May 27, 2021 | 10.89 | 11.15 | 10.88 | 11.14 | 12,922,274 | +0.26(+2.39%) |
May 26, 2021 | 10.62 | 10.92 | 10.61 | 10.88 | 11,793,682 | +0.10(+0.93%) |
May 25, 2021 | 10.87 | 10.92 | 10.77 | 10.78 | 10,841,420 | +0.01(+0.09%) |
May 24, 2021 | 10.73 | 10.79 | 10.68 | 10.77 | 4,809,252 | +0.08(+0.75%) |
May 21, 2021 | 10.68 | 10.74 | 10.66 | 10.69 | 10,045,158 | -0.07(-0.65%) |
May 20, 2021 | 10.46 | 10.79 | 10.42 | 10.76 | 18,081,112 | +0.30(+2.87%) |
May 19, 2021 | 10.31 | 10.48 | 10.21 | 10.46 | 11,795,414 | +0.05(+0.48%) |
May 18, 2021 | 10.52 | 10.54 | 10.41 | 10.41 | 6,225,801 | -0.10(-0.95%) |
May 17, 2021 | 10.41 | 10.52 | 10.37 | 10.51 | 6,956,648 | +0.06(+0.57%) |
May 14, 2021 | 10.35 | 10.48 | 10.34 | 10.45 | 5,759,064 | +0.17(+1.65%) |
May 13, 2021 | 10.02 | 10.29 | 10.01 | 10.28 | 5,901,049 | +0.21(+2.09%) |
May 12, 2021 | 10.17 | 10.23 | 10.05 | 10.07 | 4,345,813 | -0.03(-0.30%) |
May 11, 2021 | 10.04 | 10.17 | 10.02 | 10.10 | 5,460,055 | -0.05(-0.49%) |
May 10, 2021 | 10.25 | 10.29 | 10.15 | 10.15 | 5,507,136 | -0.24(-2.31%) |
May 07, 2021 | 10.24 | 10.39 | 10.22 | 10.39 | 7,310,892 | +0.02(+0.19%) |
May 06, 2021 | 10.31 | 10.38 | 10.27 | 10.37 | 7,998,498 | +0.00(+0.00%) |
May 05, 2021 | 10.30 | 10.38 | 10.19 | 10.37 | 5,567,145 | +0.03(+0.29%) |
May 04, 2021 | 10.42 | 10.45 | 10.23 | 10.34 | 5,774,667 | -0.27(-2.54%) |
May 03, 2021 | 10.59 | 10.67 | 10.55 | 10.61 | 3,990,242 | +0.04(+0.38%) |
Apr 30, 2021 | 10.65 | 10.65 | 10.51 | 10.57 | 5,864,000 | -0.16(-1.49%) |
Apr 29, 2021 | 10.71 | 10.77 | 10.64 | 10.73 | 6,362,120 | -0.04(-0.37%) |
Apr 28, 2021 | 10.61 | 10.80 | 10.59 | 10.77 | 7,080,129 | +0.16(+1.51%) |
Apr 27, 2021 | 10.52 | 10.62 | 10.49 | 10.61 | 6,408,317 | +0.34(+3.31%) |
Apr 26, 2021 | 10.22 | 10.42 | 10.20 | 10.27 | 10,835,041 | -0.18(-1.72%) |
Apr 23, 2021 | 10.01 | 10.46 | 9.950 | 10.45 | 19,593,100 | +0.44(+4.40%) |
Apr 22, 2021 | 9.890 | 10.26 | 9.870 | 10.01 | 18,434,272 | -0.37(-3.56%) |
Apr 21, 2021 | 10.06 | 10.38 | 10.02 | 10.38 | 8,171,275 | +0.09(+0.87%) |
Apr 20, 2021 | 10.47 | 10.50 | 10.25 | 10.29 | 9,433,488 | -0.41(-3.83%) |
Apr 19, 2021 | 10.72 | 10.78 | 10.65 | 10.70 | 4,328,775 | -0.15(-1.38%) |
Apr 16, 2021 | 10.69 | 10.85 | 10.66 | 10.85 | 5,588,100 | +0.09(+0.84%) |
Apr 15, 2021 | 10.68 | 10.76 | 10.61 | 10.76 | 5,531,295 | +0.12(+1.13%) |
Apr 14, 2021 | 10.57 | 10.73 | 10.56 | 10.64 | 6,670,467 | +0.01(+0.09%) |
Apr 13, 2021 | 10.65 | 10.66 | 10.57 | 10.63 | 6,340,219 | -0.08(-0.75%) |
Apr 12, 2021 | 10.66 | 10.74 | 10.64 | 10.71 | 4,775,891 | +0.06(+0.56%) |
Apr 09, 2021 | 10.62 | 10.69 | 10.57 | 10.65 | 12,056,200 | -0.30(-2.74%) |
Apr 08, 2021 | 10.92 | 10.98 | 10.84 | 10.95 | 5,877,807 | +0.08(+0.74%) |
Apr 07, 2021 | 10.92 | 10.97 | 10.83 | 10.87 | 9,470,576 | -0.10(-0.91%) |
Apr 06, 2021 | 10.84 | 10.97 | 10.80 | 10.97 | 18,301,074 | +0.10(+0.92%) |
Apr 05, 2021 | 10.98 | 11.00 | 10.85 | 10.87 | 7,832,092 | +0.17(+1.59%) |
Apr 01, 2021 | 10.75 | 10.88 | 10.65 | 10.70 | 15,903,800 | +0.10(+0.94%) |
Mar 31, 2021 | 10.60 | 10.69 | 10.46 | 10.60 | 18,957,388 | -0.39(-3.55%) |
Mar 30, 2021 | 11.00 | 11.09 | 10.86 | 10.99 | 23,768,664 | -0.40(-3.51%) |
Mar 29, 2021 | 11.16 | 11.55 | 11.06 | 11.39 | 30,830,720 | -1.48(-11.50%) |
Mar 26, 2021 | 13.22 | 13.34 | 12.86 | 12.87 | 8,824,400 | -0.34(-2.57%) |
Mar 25, 2021 | 13.10 | 13.25 | 12.91 | 13.21 | 5,045,074 | +0.33(+2.56%) |
Mar 24, 2021 | 12.94 | 13.09 | 12.87 | 12.88 | 3,393,213 | -0.01(-0.08%) |
Mar 23, 2021 | 13.07 | 13.13 | 12.86 | 12.89 | 2,974,396 | -0.26(-1.98%) |
Mar 22, 2021 | 13.08 | 13.17 | 13.02 | 13.15 | 2,556,889 | +0.07(+0.54%) |
Mar 19, 2021 | 13.00 | 13.12 | 12.89 | 13.08 | 2,812,500 | +0.02(+0.15%) |
Mar 18, 2021 | 13.30 | 13.41 | 13.02 | 13.06 | 2,975,898 | -0.07(-0.53%) |
Mar 17, 2021 | 12.86 | 13.13 | 12.86 | 13.13 | 4,295,310 | +0.23(+1.78%) |
Mar 16, 2021 | 13.11 | 13.13 | 12.86 | 12.90 | 2,163,040 | -0.10(-0.77%) |
Mar 15, 2021 | 12.86 | 13.01 | 12.80 | 13.00 | 3,253,362 | +0.15(+1.17%) |
Mar 12, 2021 | 12.89 | 13.10 | 12.79 | 12.85 | 6,933,700 | -0.44(-3.31%) |
Mar 11, 2021 | 13.47 | 13.47 | 13.27 | 13.29 | 4,591,649 | -0.66(-4.73%) |
Mar 10, 2021 | 13.90 | 14.00 | 13.74 | 13.95 | 3,393,805 | -0.03(-0.21%) |
Mar 09, 2021 | 13.80 | 14.09 | 13.65 | 13.98 | 3,403,930 | +0.18(+1.30%) |
Mar 08, 2021 | 13.93 | 13.97 | 13.79 | 13.80 | 2,923,897 | -0.09(-0.65%) |
Mar 05, 2021 | 13.98 | 13.98 | 13.64 | 13.89 | 5,090,400 | +0.03(+0.22%) |
Mar 04, 2021 | 14.07 | 14.14 | 13.68 | 13.86 | 6,439,789 | -0.20(-1.42%) |
Mar 03, 2021 | 13.94 | 14.25 | 13.93 | 14.06 | 4,553,599 | -0.17(-1.19%) |
Mar 02, 2021 | 14.18 | 14.32 | 14.16 | 14.23 | 3,291,154 | -0.47(-3.20%) |
Mar 01, 2021 | 14.60 | 14.78 | 14.57 | 14.70 | 1,599,667 | +0.25(+1.73%) |
Feb 26, 2021 | 14.64 | 14.65 | 14.43 | 14.45 | 3,849,900 | -0.09(-0.62%) |
Feb 25, 2021 | 14.84 | 14.95 | 14.51 | 14.54 | 2,738,493 | -0.12(-0.82%) |
Feb 24, 2021 | 14.35 | 14.69 | 14.33 | 14.66 | 4,435,062 | +0.36(+2.52%) |
Feb 23, 2021 | 14.37 | 14.41 | 14.11 | 14.30 | 2,701,359 | +0.00(+0.00%) |
Feb 22, 2021 | 14.09 | 14.42 | 14.07 | 14.30 | 3,620,925 | +0.22(+1.56%) |
Feb 19, 2021 | 14.02 | 14.12 | 14.01 | 14.08 | 1,659,800 | +0.32(+2.33%) |
Feb 18, 2021 | 13.93 | 13.95 | 13.63 | 13.76 | 2,528,946 | -0.41(-2.89%) |
Feb 17, 2021 | 14.22 | 14.27 | 14.06 | 14.17 | 2,310,144 | -0.26(-1.80%) |
Feb 16, 2021 | 14.27 | 14.47 | 14.23 | 14.43 | 2,176,780 | +0.52(+3.74%) |
Feb 12, 2021 | 13.76 | 13.91 | 13.76 | 13.91 | 1,072,400 | +0.10(+0.72%) |
Feb 11, 2021 | 13.80 | 13.85 | 13.70 | 13.81 | 1,095,798 | -0.02(-0.14%) |
Feb 10, 2021 | 13.86 | 13.93 | 13.76 | 13.83 | 2,150,216 | -0.01(-0.07%) |
Feb 09, 2021 | 13.76 | 13.87 | 13.71 | 13.84 | 1,114,653 | +0.06(+0.44%) |
Feb 08, 2021 | 13.71 | 13.80 | 13.71 | 13.78 | 1,526,227 | +0.15(+1.10%) |
Feb 05, 2021 | 13.71 | 13.74 | 13.59 | 13.63 | 1,686,700 | -0.09(-0.66%) |
Feb 04, 2021 | 13.60 | 13.77 | 13.35 | 13.72 | 2,806,525 | +0.22(+1.63%) |
Feb 03, 2021 | 13.40 | 13.51 | 13.38 | 13.50 | 1,836,051 | +0.10(+0.75%) |
Feb 02, 2021 | 13.41 | 13.47 | 13.36 | 13.40 | 1,553,846 | +0.19(+1.44%) |
Feb 01, 2021 | 13.09 | 13.22 | 13.03 | 13.21 | 1,614,312 | +0.16(+1.23%) |
Jan 29, 2021 | 13.26 | 13.36 | 13.00 | 13.05 | 2,694,700 | -0.55(-4.04%) |
Jan 28, 2021 | 13.27 | 13.71 | 13.26 | 13.60 | 3,300,243 | +0.44(+3.34%) |
Jan 27, 2021 | 13.23 | 13.30 | 13.06 | 13.16 | 2,191,943 | -0.33(-2.45%) |
Jan 26, 2021 | 13.54 | 13.57 | 13.45 | 13.49 | 1,990,425 | -0.07(-0.52%) |
Jan 25, 2021 | 13.47 | 13.59 | 13.43 | 13.56 | 1,929,096 | -0.17(-1.24%) |
Jan 22, 2021 | 13.71 | 13.79 | 13.63 | 13.73 | 1,660,000 | -0.02(-0.15%) |
Jan 21, 2021 | 13.80 | 13.85 | 13.69 | 13.75 | 1,317,237 | -0.02(-0.15%) |
Jan 20, 2021 | 13.84 | 13.86 | 13.69 | 13.77 | 1,550,211 | +0.14(+1.03%) |
Jan 19, 2021 | 13.75 | 13.76 | 13.61 | 13.63 | 1,815,259 | -0.17(-1.23%) |
Jan 15, 2021 | 13.94 | 13.98 | 13.74 | 13.80 | 1,801,500 | -0.17(-1.22%) |
Jan 14, 2021 | 13.91 | 14.01 | 13.91 | 13.97 | 1,869,696 | +0.01(+0.07%) |
Jan 13, 2021 | 13.96 | 14.01 | 13.83 | 13.96 | 2,109,901 | -0.11(-0.78%) |
Jan 12, 2021 | 13.92 | 14.07 | 13.92 | 14.07 | 1,793,006 | +0.32(+2.33%) |
Jan 11, 2021 | 13.57 | 13.75 | 13.50 | 13.75 | 1,532,775 | +0.06(+0.44%) |
Jan 08, 2021 | 13.77 | 13.79 | 13.51 | 13.69 | 2,470,100 | -0.41(-2.91%) |
Jan 07, 2021 | 14.03 | 14.17 | 14.01 | 14.10 | 2,100,045 | +0.31(+2.25%) |
Jan 06, 2021 | 13.63 | 13.90 | 13.62 | 13.79 | 2,910,877 | +0.62(+4.71%) |
Jan 05, 2021 | 13.04 | 13.24 | 13.02 | 13.17 | 1,999,919 | +0.28(+2.17%) |
Jan 04, 2021 | 13.13 | 13.13 | 12.82 | 12.89 | 2,143,420 | +0.09(+0.70%) |
Dec 31, 2020 | 12.80 | 12.80 | 12.80 | 1,314,591 | -0.01(-0.08%) | |
Dec 30, 2020 | 12.86 | 12.94 | 12.79 | 12.81 | 1,314,591 | +0.02(+0.16%) |
Dec 29, 2020 | 12.84 | 12.88 | 12.76 | 12.79 | 1,731,920 | +0.03(+0.24%) |
Dec 28, 2020 | 12.85 | 12.89 | 12.74 | 12.76 | 1,837,170 | +0.10(+0.79%) |
Dec 24, 2020 | 12.74 | 12.74 | 12.62 | 12.66 | 414,100 | -0.09(-0.71%) |
Dec 23, 2020 | 12.51 | 12.84 | 12.51 | 12.75 | 3,321,821 | +0.58(+4.77%) |
Dec 22, 2020 | 12.34 | 12.39 | 12.17 | 12.17 | 2,502,525 | -0.15(-1.22%) |
Dec 21, 2020 | 12.10 | 12.34 | 12.04 | 12.32 | 2,918,651 | -0.25(-1.99%) |
Dec 18, 2020 | 12.66 | 12.68 | 12.49 | 12.57 | 1,308,200 | -0.17(-1.33%) |
Dec 17, 2020 | 12.82 | 12.82 | 12.71 | 12.74 | 958,819 | +0.05(+0.39%) |
Dec 16, 2020 | 12.78 | 12.79 | 12.64 | 12.69 | 1,259,873 | -0.04(-0.31%) |
Dec 15, 2020 | 12.60 | 12.76 | 12.54 | 12.73 | 1,505,906 | +0.32(+2.58%) |
Dec 14, 2020 | 12.58 | 12.60 | 12.41 | 12.41 | 1,708,301 | -0.04(-0.32%) |
Dec 11, 2020 | 12.51 | 12.55 | 12.39 | 12.45 | 1,661,400 | -0.31(-2.43%) |
Dec 10, 2020 | 12.72 | 12.81 | 12.67 | 12.76 | 1,854,000 | -0.24(-1.85%) |
Dec 09, 2020 | 13.07 | 13.10 | 12.93 | 13.00 | 1,628,287 | +0.03(+0.23%) |
Dec 08, 2020 | 12.97 | 13.03 | 12.91 | 12.97 | 1,372,550 | -0.14(-1.07%) |
Dec 07, 2020 | 13.19 | 13.21 | 13.09 | 13.11 | 1,796,585 | -0.09(-0.68%) |
Dec 04, 2020 | 13.14 | 13.25 | 13.14 | 13.20 | 1,700,700 | +0.17(+1.30%) |
Dec 03, 2020 | 13.02 | 13.11 | 12.95 | 13.03 | 2,064,556 | +0.01(+0.08%) |
Dec 02, 2020 | 12.86 | 13.03 | 12.83 | 13.02 | 1,766,145 | +0.13(+1.01%) |
Dec 01, 2020 | 12.67 | 12.93 | 12.67 | 12.89 | 2,256,292 | +0.42(+3.37%) |
Nov 30, 2020 | 12.87 | 12.88 | 12.47 | 12.47 | 2,669,269 | -0.46(-3.56%) |
Nov 27, 2020 | 12.81 | 12.95 | 12.81 | 12.93 | 972,300 | -0.03(-0.23%) |
Nov 25, 2020 | 12.91 | 12.98 | 12.77 | 12.96 | 2,068,900 | -0.06(-0.46%) |
Nov 24, 2020 | 12.78 | 13.06 | 12.76 | 13.02 | 3,790,363 | +0.50(+3.99%) |
Nov 23, 2020 | 12.44 | 12.56 | 12.41 | 12.52 | 3,486,875 | +0.30(+2.45%) |
Nov 20, 2020 | 12.23 | 12.29 | 12.16 | 12.22 | 1,233,200 | -0.03(-0.24%) |
Nov 19, 2020 | 12.09 | 12.27 | 12.05 | 12.25 | 2,806,587 | +0.20(+1.66%) |
Nov 18, 2020 | 12.20 | 12.29 | 12.05 | 12.05 | 2,210,490 | -0.16(-1.31%) |
Nov 17, 2020 | 12.12 | 12.29 | 12.07 | 12.21 | 2,571,730 | +0.18(+1.50%) |
Nov 16, 2020 | 12.04 | 12.10 | 11.92 | 12.03 | 2,515,651 | +0.28(+2.38%) |
Nov 13, 2020 | 11.66 | 11.79 | 11.66 | 11.75 | 1,844,500 | +0.24(+2.09%) |
Nov 12, 2020 | 11.47 | 11.61 | 11.44 | 11.51 | 1,954,213 | -0.09(-0.78%) |
Nov 11, 2020 | 11.62 | 11.66 | 11.53 | 11.60 | 2,302,432 | -0.09(-0.77%) |
Nov 10, 2020 | 11.62 | 11.75 | 11.50 | 11.69 | 4,828,534 | +0.42(+3.73%) |
Nov 09, 2020 | 11.33 | 11.48 | 11.10 | 11.27 | 6,981,258 | +0.70(+6.62%) |
Nov 06, 2020 | 10.68 | 10.68 | 10.55 | 10.57 | 2,579,800 | +0.07(+0.67%) |
Nov 05, 2020 | 10.35 | 10.58 | 10.33 | 10.50 | 3,456,239 | +0.38(+3.75%) |
Nov 04, 2020 | 10.09 | 10.26 | 9.970 | 10.12 | 3,533,472 | -0.07(-0.69%) |
Nov 03, 2020 | 10.04 | 10.25 | 10.02 | 10.19 | 4,460,347 | +0.56(+5.82%) |
Nov 02, 2020 | 9.630 | 9.660 | 9.530 | 9.630 | 2,692,396 | +0.22(+2.34%) |
Oct 30, 2020 | 9.360 | 9.420 | 9.284 | 9.410 | 3,479,200 | +0.03(+0.32%) |
Oct 29, 2020 | 9.380 | 9.580 | 9.295 | 9.380 | 6,900,277 | -0.54(-5.44%) |
Oct 28, 2020 | 9.940 | 10.09 | 9.860 | 9.920 | 4,812,324 | -0.42(-4.06%) |
Oct 27, 2020 | 10.53 | 10.53 | 10.31 | 10.34 | 2,448,777 | -0.35(-3.27%) |
Oct 26, 2020 | 10.74 | 10.74 | 10.58 | 10.69 | 2,070,586 | -0.18(-1.66%) |
Oct 23, 2020 | 10.93 | 10.96 | 10.79 | 10.87 | 2,655,000 | +0.21(+1.97%) |
Oct 22, 2020 | 10.43 | 10.68 | 10.41 | 10.66 | 2,867,340 | +0.03(+0.28%) |
Oct 21, 2020 | 10.74 | 10.80 | 10.61 | 10.63 | 1,618,886 | -0.18(-1.67%) |
Oct 20, 2020 | 10.92 | 10.97 | 10.80 | 10.81 | 2,222,273 | +0.19(+1.79%) |
Oct 19, 2020 | 10.66 | 10.78 | 10.59 | 10.62 | 3,694,344 | +0.40(+3.91%) |
Oct 16, 2020 | 10.19 | 10.29 | 10.15 | 10.22 | 2,490,500 | -0.01(-0.10%) |
Oct 15, 2020 | 10.01 | 10.23 | 9.990 | 10.23 | 1,876,249 | -0.12(-1.16%) |
Oct 14, 2020 | 10.45 | 10.47 | 10.34 | 10.35 | 1,561,547 | -0.10(-0.96%) |
Oct 13, 2020 | 10.62 | 10.62 | 10.40 | 10.45 | 2,268,451 | -0.16(-1.51%) |
Oct 12, 2020 | 10.55 | 10.64 | 10.52 | 10.61 | 1,275,321 | +0.14(+1.34%) |
Oct 09, 2020 | 10.61 | 10.61 | 10.44 | 10.47 | 1,494,700 | -0.10(-0.95%) |
Oct 08, 2020 | 10.57 | 10.59 | 10.48 | 10.57 | 1,648,040 | +0.09(+0.86%) |
Oct 07, 2020 | 10.46 | 10.52 | 10.43 | 10.48 | 2,255,563 | +0.18(+1.75%) |
Oct 06, 2020 | 10.54 | 10.54 | 10.25 | 10.30 | 2,938,302 | -0.02(-0.19%) |
Oct 05, 2020 | 10.28 | 10.35 | 10.26 | 10.32 | 2,244,035 | +0.25(+2.48%) |
Oct 02, 2020 | 9.860 | 10.14 | 9.840 | 10.07 | 2,478,200 | +0.16(+1.61%) |