Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.53 | 13.68 | 13.40 | 13.41 | 1,793,000 | -0.16(-1.18%) |
Jan 28, 2021 | 13.90 | 14.06 | 13.56 | 13.57 | 1,358,930 | -0.15(-1.09%) |
Jan 27, 2021 | 13.85 | 14.04 | 13.67 | 13.72 | 1,959,692 | -0.33(-2.35%) |
Jan 26, 2021 | 14.30 | 14.30 | 13.99 | 14.05 | 902,096 | -0.12(-0.85%) |
Jan 25, 2021 | 14.14 | 14.31 | 14.00 | 14.17 | 723,755 | +0.00(+0.00%) |
Jan 22, 2021 | 14.08 | 14.19 | 13.94 | 14.17 | 595,400 | +0.03(+0.21%) |
Jan 21, 2021 | 14.20 | 14.25 | 14.06 | 14.14 | 505,201 | -0.05(-0.35%) |
Jan 20, 2021 | 14.21 | 14.36 | 14.13 | 14.19 | 553,597 | +0.03(+0.21%) |
Jan 19, 2021 | 14.25 | 14.36 | 14.07 | 14.16 | 704,439 | +0.06(+0.43%) |
Jan 15, 2021 | 14.07 | 14.22 | 13.90 | 14.10 | 1,165,400 | -0.12(-0.84%) |
Jan 14, 2021 | 14.24 | 14.38 | 14.18 | 14.22 | 672,763 | +0.09(+0.64%) |
Jan 13, 2021 | 14.23 | 14.23 | 14.06 | 14.13 | 637,649 | -0.05(-0.35%) |
Jan 12, 2021 | 14.27 | 14.27 | 14.07 | 14.18 | 599,505 | +0.00(+0.04%) |
Jan 11, 2021 | 14.07 | 14.24 | 14.07 | 14.18 | 592,788 | -0.01(-0.11%) |
Jan 08, 2021 | 14.35 | 14.38 | 14.10 | 14.19 | 1,076,900 | -0.09(-0.63%) |
Jan 07, 2021 | 14.41 | 14.55 | 14.24 | 14.28 | 1,025,710 | -0.06(-0.42%) |
Jan 06, 2021 | 14.08 | 14.38 | 13.77 | 14.34 | 1,281,074 | +0.32(+2.28%) |
Jan 05, 2021 | 13.70 | 14.10 | 13.68 | 14.02 | 989,900 | +0.27(+1.96%) |
Jan 04, 2021 | 13.92 | 14.00 | 13.63 | 13.75 | 1,244,205 | -0.04(-0.33%) |
Dec 31, 2020 | 13.79 | 13.79 | 13.79 | 774,151 | +0.10(+0.69%) | |
Dec 30, 2020 | 13.65 | 13.88 | 13.64 | 13.70 | 774,151 | +0.07(+0.51%) |
Dec 29, 2020 | 13.80 | 13.84 | 13.46 | 13.63 | 1,524,137 | -0.12(-0.87%) |
Dec 28, 2020 | 14.00 | 14.00 | 13.65 | 13.75 | 1,041,301 | +0.04(+0.29%) |
Dec 24, 2020 | 13.68 | 13.74 | 13.50 | 13.71 | 438,700 | +0.11(+0.81%) |
Dec 23, 2020 | 13.68 | 13.78 | 13.49 | 13.60 | 1,078,543 | +0.09(+0.67%) |
Dec 22, 2020 | 13.62 | 13.67 | 13.31 | 13.51 | 1,716,048 | +0.00(+0.00%) |
Dec 21, 2020 | 13.26 | 13.57 | 13.20 | 13.51 | 2,648,893 | +0.02(+0.15%) |
Dec 18, 2020 | 13.59 | 13.71 | 13.37 | 13.49 | 1,961,400 | -0.05(-0.37%) |
Dec 17, 2020 | 13.69 | 13.75 | 13.40 | 13.54 | 784,558 | -0.03(-0.22%) |
Dec 16, 2020 | 13.72 | 13.75 | 13.42 | 13.57 | 1,519,082 | -0.05(-0.37%) |
Dec 15, 2020 | 13.42 | 13.66 | 13.20 | 13.62 | 1,230,840 | +0.33(+2.48%) |
Dec 14, 2020 | 13.33 | 13.46 | 13.28 | 13.29 | 753,255 | +0.04(+0.30%) |
Dec 11, 2020 | 13.18 | 13.31 | 13.07 | 13.25 | 1,403,200 | -0.07(-0.53%) |
Dec 10, 2020 | 13.20 | 13.39 | 13.17 | 13.32 | 769,897 | -0.02(-0.15%) |
Dec 09, 2020 | 13.64 | 13.65 | 13.23 | 13.34 | 1,168,546 | -0.22(-1.62%) |
Dec 08, 2020 | 13.49 | 13.67 | 13.16 | 13.56 | 1,667,028 | -0.02(-0.15%) |
Dec 07, 2020 | 13.55 | 13.76 | 13.51 | 13.58 | 1,445,122 | +0.07(+0.52%) |
Dec 04, 2020 | 13.41 | 13.67 | 13.29 | 13.51 | 1,363,000 | +0.18(+1.35%) |
Dec 03, 2020 | 13.20 | 13.45 | 13.19 | 13.33 | 1,302,642 | +0.15(+1.14%) |
Dec 02, 2020 | 13.09 | 13.28 | 13.05 | 13.18 | 1,069,917 | +0.05(+0.38%) |
Dec 01, 2020 | 13.31 | 13.44 | 13.10 | 13.13 | 1,726,872 | +0.07(+0.54%) |
Nov 30, 2020 | 13.22 | 13.31 | 12.96 | 13.06 | 1,254,331 | -0.27(-2.03%) |
Nov 27, 2020 | 13.31 | 13.41 | 13.15 | 13.33 | 757,900 | +0.08(+0.60%) |
Nov 25, 2020 | 13.13 | 13.35 | 13.07 | 13.25 | 1,366,400 | +0.06(+0.45%) |
Nov 24, 2020 | 13.01 | 13.24 | 12.85 | 13.19 | 1,895,403 | +0.32(+2.49%) |
Nov 23, 2020 | 12.68 | 12.95 | 12.67 | 12.87 | 2,043,661 | +0.25(+1.98%) |
Nov 20, 2020 | 12.70 | 12.90 | 12.60 | 12.62 | 2,358,300 | -0.10(-0.79%) |
Nov 19, 2020 | 12.71 | 12.88 | 12.65 | 12.72 | 1,446,868 | -0.04(-0.31%) |
Nov 18, 2020 | 13.01 | 13.07 | 12.74 | 12.76 | 1,249,879 | -0.21(-1.62%) |
Nov 17, 2020 | 12.85 | 13.07 | 12.82 | 12.97 | 1,526,714 | -0.02(-0.15%) |
Nov 16, 2020 | 12.91 | 13.12 | 12.83 | 12.99 | 1,920,204 | +0.22(+1.72%) |
Nov 13, 2020 | 12.79 | 13.09 | 12.69 | 12.77 | 1,588,400 | +0.14(+1.11%) |
Nov 12, 2020 | 12.70 | 12.79 | 12.50 | 12.63 | 1,286,216 | -0.12(-0.94%) |
Nov 11, 2020 | 12.61 | 12.81 | 12.25 | 12.75 | 1,542,785 | +0.20(+1.59%) |
Nov 10, 2020 | 12.44 | 12.69 | 12.32 | 12.55 | 1,664,229 | +0.13(+1.05%) |
Nov 09, 2020 | 13.05 | 13.30 | 12.42 | 12.42 | 2,787,533 | -0.07(-0.56%) |
Nov 06, 2020 | 12.46 | 12.82 | 12.40 | 12.49 | 1,638,900 | +0.05(+0.40%) |
Nov 05, 2020 | 12.04 | 12.58 | 11.93 | 12.44 | 2,224,471 | +0.52(+4.36%) |
Nov 04, 2020 | 11.67 | 12.03 | 11.55 | 11.92 | 1,287,398 | +0.14(+1.19%) |
Nov 03, 2020 | 12.03 | 12.20 | 11.74 | 11.78 | 1,896,546 | -0.08(-0.67%) |
Nov 02, 2020 | 11.96 | 12.22 | 11.72 | 11.86 | 1,814,759 | -0.01(-0.08%) |
Oct 30, 2020 | 12.08 | 12.18 | 11.61 | 11.87 | 2,929,400 | -0.24(-1.98%) |
Oct 29, 2020 | 11.85 | 12.29 | 11.76 | 12.11 | 1,505,169 | +0.31(+2.67%) |
Oct 28, 2020 | 11.84 | 12.16 | 11.74 | 11.79 | 1,278,459 | -0.32(-2.68%) |
Oct 27, 2020 | 12.27 | 12.39 | 12.11 | 12.12 | 1,116,132 | -0.20(-1.62%) |
Oct 26, 2020 | 12.28 | 12.37 | 12.14 | 12.32 | 1,050,018 | -0.10(-0.81%) |
Oct 23, 2020 | 12.53 | 12.76 | 12.39 | 12.42 | 1,192,900 | -0.01(-0.08%) |
Oct 22, 2020 | 12.34 | 12.55 | 12.30 | 12.43 | 1,076,013 | +0.06(+0.49%) |
Oct 21, 2020 | 12.34 | 12.83 | 12.31 | 12.37 | 1,148,068 | +0.01(+0.08%) |
Oct 20, 2020 | 12.55 | 12.70 | 12.34 | 12.36 | 1,380,328 | -0.07(-0.52%) |
Oct 19, 2020 | 12.53 | 12.66 | 12.42 | 12.43 | 1,094,346 | -0.04(-0.28%) |
Oct 16, 2020 | 12.59 | 12.75 | 12.46 | 12.46 | 966,500 | -0.12(-0.95%) |
Oct 15, 2020 | 12.42 | 12.70 | 12.28 | 12.58 | 1,310,304 | -0.02(-0.16%) |
Oct 14, 2020 | 12.60 | 12.74 | 12.51 | 12.60 | 1,001,700 | +0.05(+0.40%) |
Oct 13, 2020 | 12.60 | 12.79 | 12.48 | 12.55 | 1,159,215 | -0.11(-0.87%) |
Oct 12, 2020 | 12.56 | 12.68 | 12.45 | 12.66 | 1,557,940 | +0.15(+1.20%) |
Oct 09, 2020 | 12.29 | 12.53 | 12.28 | 12.51 | 1,415,100 | +0.33(+2.71%) |
Oct 08, 2020 | 12.11 | 12.31 | 12.07 | 12.18 | 1,146,183 | +0.21(+1.80%) |
Oct 07, 2020 | 11.97 | 12.09 | 11.87 | 11.96 | 1,372,919 | +0.10(+0.84%) |
Oct 06, 2020 | 11.69 | 12.23 | 11.58 | 11.87 | 3,207,488 | +0.27(+2.33%) |
Oct 05, 2020 | 11.56 | 11.70 | 11.52 | 11.60 | 984,383 | +0.15(+1.27%) |
Oct 02, 2020 | 11.33 | 11.69 | 11.20 | 11.45 | 967,300 | -0.12(-1.04%) |
Oct 01, 2020 | 11.51 | 11.62 | 11.38 | 11.57 | 806,040 | +0.16(+1.40%) |
Sep 30, 2020 | 11.50 | 11.70 | 11.32 | 11.41 | 1,793,422 | -0.07(-0.61%) |
Sep 29, 2020 | 11.76 | 11.80 | 11.36 | 11.48 | 1,848,057 | +0.04(+0.35%) |
Sep 28, 2020 | 11.27 | 11.56 | 11.19 | 11.44 | 1,627,262 | +0.32(+2.88%) |
Sep 25, 2020 | 10.96 | 11.16 | 10.82 | 11.12 | 973,300 | +0.09(+0.82%) |
Sep 24, 2020 | 10.92 | 11.22 | 10.84 | 11.03 | 907,334 | +0.07(+0.64%) |
Sep 23, 2020 | 11.41 | 11.57 | 10.95 | 10.96 | 1,302,405 | -0.38(-3.35%) |
Sep 22, 2020 | 11.47 | 11.48 | 11.19 | 11.34 | 1,080,559 | -0.09(-0.79%) |
Sep 21, 2020 | 11.46 | 11.46 | 11.13 | 11.43 | 1,071,840 | -0.03(-0.22%) |
Sep 18, 2020 | 11.50 | 11.57 | 11.26 | 11.46 | 1,858,000 | -0.01(-0.04%) |
Sep 17, 2020 | 11.29 | 11.51 | 11.16 | 11.46 | 1,128,082 | +0.01(+0.04%) |
Sep 16, 2020 | 11.51 | 11.62 | 11.43 | 11.46 | 1,683,721 | -0.01(-0.04%) |
Sep 15, 2020 | 11.52 | 11.56 | 11.45 | 11.46 | 1,429,509 | +0.06(+0.53%) |
Sep 14, 2020 | 11.36 | 11.50 | 11.22 | 11.40 | 1,143,410 | +0.03(+0.26%) |
Sep 11, 2020 | 10.96 | 11.37 | 10.92 | 11.37 | 1,321,200 | +0.45(+4.12%) |
Sep 10, 2020 | 11.18 | 11.18 | 10.84 | 10.92 | 1,551,915 | +0.05(+0.46%) |
Sep 09, 2020 | 10.78 | 10.90 | 10.54 | 10.87 | 1,851,265 | +0.20(+1.87%) |
Sep 08, 2020 | 10.98 | 11.03 | 10.66 | 10.67 | 1,326,810 | -0.56(-4.99%) |
Sep 04, 2020 | 11.40 | 11.57 | 11.08 | 11.23 | 1,149,800 | -0.09(-0.80%) |
Sep 03, 2020 | 11.88 | 11.88 | 11.24 | 11.32 | 904,046 | -0.57(-4.83%) |
Sep 02, 2020 | 11.80 | 11.95 | 11.64 | 11.89 | 1,330,106 | +0.20(+1.67%) |
Sep 01, 2020 | 11.49 | 11.70 | 11.30 | 11.70 | 1,140,145 | +0.24(+2.09%) |
Aug 31, 2020 | 11.62 | 11.62 | 11.44 | 11.46 | 844,583 | -0.21(-1.80%) |
Aug 28, 2020 | 11.68 | 11.72 | 11.51 | 11.67 | 939,300 | +0.04(+0.34%) |
Aug 27, 2020 | 11.86 | 11.95 | 11.54 | 11.63 | 828,971 | -0.15(-1.27%) |
Aug 26, 2020 | 11.93 | 12.07 | 11.77 | 11.78 | 1,555,216 | -0.12(-1.01%) |
Aug 25, 2020 | 11.82 | 11.90 | 11.58 | 11.90 | 866,690 | +0.16(+1.36%) |
Aug 24, 2020 | 11.39 | 11.76 | 11.39 | 11.74 | 1,020,976 | +0.45(+3.99%) |
Aug 21, 2020 | 11.33 | 11.64 | 11.16 | 11.29 | 2,317,500 | -0.09(-0.79%) |
Aug 20, 2020 | 11.75 | 11.86 | 11.36 | 11.38 | 1,076,830 | -0.48(-4.05%) |
Aug 19, 2020 | 11.99 | 12.11 | 11.84 | 11.86 | 782,765 | -0.14(-1.17%) |
Aug 18, 2020 | 12.25 | 12.26 | 11.94 | 12.00 | 4,339,705 | -0.12(-0.99%) |
Aug 17, 2020 | 12.03 | 12.19 | 11.90 | 12.12 | 746,001 | +0.12(+1.00%) |
Aug 14, 2020 | 12.10 | 12.15 | 11.97 | 12.00 | 468,900 | -0.15(-1.23%) |
Aug 13, 2020 | 12.27 | 12.35 | 12.06 | 12.15 | 800,153 | -0.14(-1.14%) |
Aug 12, 2020 | 12.26 | 12.38 | 12.07 | 12.29 | 746,045 | +0.19(+1.57%) |
Aug 11, 2020 | 12.27 | 12.34 | 12.04 | 12.10 | 859,001 | -0.03(-0.25%) |
Aug 10, 2020 | 12.40 | 12.40 | 12.12 | 12.13 | 848,603 | -0.20(-1.62%) |
Aug 07, 2020 | 12.36 | 12.45 | 12.24 | 12.33 | 646,200 | -0.05(-0.40%) |
Aug 06, 2020 | 12.31 | 12.44 | 12.24 | 12.38 | 782,197 | +0.03(+0.24%) |
Aug 05, 2020 | 12.42 | 12.52 | 12.23 | 12.35 | 648,591 | +0.05(+0.41%) |
Aug 04, 2020 | 12.34 | 12.42 | 12.23 | 12.30 | 2,088,724 | -0.08(-0.65%) |
Aug 03, 2020 | 12.37 | 12.65 | 12.27 | 12.38 | 1,039,409 | +0.07(+0.57%) |
Jul 31, 2020 | 12.46 | 12.59 | 12.20 | 12.31 | 1,191,400 | -0.10(-0.81%) |
Jul 30, 2020 | 12.73 | 12.75 | 12.03 | 12.41 | 3,411,183 | -0.02(-0.16%) |
Jul 29, 2020 | 12.04 | 12.49 | 11.92 | 12.43 | 1,294,516 | +0.47(+3.93%) |
Jul 28, 2020 | 11.97 | 12.11 | 11.81 | 11.96 | 1,034,629 | -0.25(-2.05%) |
Jul 27, 2020 | 11.63 | 12.22 | 11.61 | 12.21 | 983,625 | +0.58(+4.99%) |
Jul 24, 2020 | 11.81 | 11.86 | 11.61 | 11.63 | 798,400 | -0.26(-2.19%) |
Jul 23, 2020 | 11.67 | 11.99 | 11.67 | 11.89 | 694,064 | +0.16(+1.36%) |
Jul 22, 2020 | 11.70 | 11.83 | 11.60 | 11.73 | 721,025 | -0.02(-0.17%) |
Jul 21, 2020 | 11.93 | 12.03 | 11.68 | 11.75 | 1,027,275 | +0.00(+0.00%) |
Jul 20, 2020 | 11.62 | 11.83 | 11.44 | 11.75 | 664,533 | +0.13(+1.12%) |
Jul 17, 2020 | 11.73 | 11.85 | 11.57 | 11.62 | 1,065,300 | -0.07(-0.60%) |
Jul 16, 2020 | 11.83 | 11.87 | 11.61 | 11.69 | 753,056 | -0.21(-1.72%) |
Jul 15, 2020 | 11.65 | 11.95 | 11.64 | 11.89 | 2,981,315 | +0.22(+1.93%) |
Jul 14, 2020 | 11.56 | 11.71 | 11.51 | 11.67 | 2,059,181 | -0.03(-0.26%) |
Jul 13, 2020 | 11.53 | 11.99 | 11.37 | 11.70 | 1,203,510 | +0.37(+3.27%) |
Jul 10, 2020 | 11.48 | 11.56 | 11.26 | 11.33 | 956,100 | -0.11(-0.96%) |
Jul 09, 2020 | 11.59 | 11.67 | 11.27 | 11.44 | 671,035 | -0.16(-1.38%) |
Jul 08, 2020 | 11.57 | 11.68 | 11.38 | 11.60 | 587,649 | +0.07(+0.61%) |
Jul 07, 2020 | 11.90 | 12.00 | 11.44 | 11.53 | 854,142 | -0.49(-4.08%) |
Jul 06, 2020 | 12.16 | 12.30 | 11.97 | 12.02 | 965,985 | +0.07(+0.59%) |
Jul 02, 2020 | 12.49 | 12.69 | 11.90 | 11.95 | 1,935,200 | +0.63(+5.57%) |
Jul 01, 2020 | 11.87 | 11.89 | 11.22 | 11.32 | 895,913 | -0.54(-4.55%) |
Jun 30, 2020 | 11.44 | 11.91 | 11.41 | 11.86 | 1,047,050 | +0.37(+3.22%) |
Jun 29, 2020 | 11.03 | 11.56 | 10.98 | 11.49 | 1,134,271 | +0.59(+5.41%) |
Jun 26, 2020 | 11.08 | 11.13 | 10.74 | 10.90 | 1,068,200 | -0.25(-2.24%) |
Jun 25, 2020 | 11.00 | 11.16 | 10.72 | 11.15 | 818,653 | +0.10(+0.90%) |
Jun 24, 2020 | 11.40 | 11.42 | 11.01 | 11.05 | 831,467 | -0.42(-3.66%) |
Jun 23, 2020 | 11.27 | 11.62 | 11.25 | 11.47 | 985,923 | +0.29(+2.59%) |
Jun 22, 2020 | 11.34 | 11.36 | 10.76 | 11.18 | 1,293,119 | -0.29(-2.53%) |
Jun 19, 2020 | 11.46 | 11.90 | 11.36 | 11.47 | 1,121,000 | +0.15(+1.33%) |
Jun 18, 2020 | 11.58 | 11.61 | 11.10 | 11.32 | 862,640 | -0.34(-2.96%) |
Jun 17, 2020 | 11.80 | 11.84 | 11.46 | 11.66 | 574,312 | -0.21(-1.73%) |
Jun 16, 2020 | 12.04 | 12.22 | 11.64 | 11.87 | 1,097,896 | +0.23(+1.98%) |
Jun 15, 2020 | 10.94 | 11.69 | 10.80 | 11.64 | 860,729 | +0.36(+3.19%) |
Jun 12, 2020 | 11.97 | 11.97 | 11.09 | 11.28 | 822,900 | -0.02(-0.18%) |
Jun 11, 2020 | 11.50 | 11.68 | 11.22 | 11.30 | 1,378,617 | -0.64(-5.40%) |
Jun 10, 2020 | 12.41 | 12.49 | 11.86 | 11.95 | 971,635 | -0.46(-3.67%) |
Jun 09, 2020 | 12.30 | 12.47 | 12.12 | 12.40 | 603,458 | -0.12(-0.96%) |
Jun 08, 2020 | 12.20 | 12.60 | 12.15 | 12.52 | 860,755 | +0.48(+3.99%) |
Jun 05, 2020 | 12.25 | 12.43 | 11.97 | 12.04 | 918,300 | +0.14(+1.18%) |
Jun 04, 2020 | 11.58 | 12.06 | 11.48 | 11.90 | 1,035,264 | +0.28(+2.41%) |
Jun 03, 2020 | 12.01 | 12.23 | 11.60 | 11.62 | 1,013,086 | -0.25(-2.11%) |
Jun 02, 2020 | 11.67 | 11.95 | 11.55 | 11.87 | 610,753 | +0.28(+2.42%) |
Jun 01, 2020 | 11.59 | 11.79 | 11.54 | 11.59 | 734,116 | +0.02(+0.17%) |
May 29, 2020 | 11.52 | 11.74 | 11.43 | 11.57 | 881,600 | -0.06(-0.52%) |
May 28, 2020 | 12.21 | 12.21 | 11.58 | 11.63 | 745,782 | -0.39(-3.24%) |
May 27, 2020 | 11.80 | 12.12 | 11.60 | 12.02 | 1,047,765 | +0.40(+3.44%) |
May 26, 2020 | 11.80 | 11.98 | 11.58 | 11.62 | 989,574 | +0.26(+2.29%) |
May 22, 2020 | 11.25 | 11.38 | 11.11 | 11.36 | 472,100 | +0.12(+1.11%) |
May 21, 2020 | 11.76 | 11.81 | 11.18 | 11.23 | 2,074,705 | -0.54(-4.55%) |
May 20, 2020 | 11.54 | 11.91 | 11.47 | 11.77 | 916,452 | +0.45(+3.98%) |
May 19, 2020 | 11.25 | 11.74 | 11.12 | 11.32 | 962,720 | +0.07(+0.62%) |
May 18, 2020 | 10.76 | 11.40 | 10.76 | 11.25 | 1,566,342 | +0.93(+9.01%) |
May 15, 2020 | 10.49 | 10.64 | 10.08 | 10.32 | 860,800 | -0.32(-3.01%) |
May 14, 2020 | 10.28 | 10.67 | 10.10 | 10.64 | 892,674 | +0.14(+1.33%) |
May 13, 2020 | 10.85 | 10.85 | 10.28 | 10.50 | 1,109,277 | -0.46(-4.20%) |
May 12, 2020 | 11.39 | 11.46 | 10.88 | 10.96 | 859,502 | -0.44(-3.86%) |
May 11, 2020 | 11.55 | 11.56 | 11.20 | 11.40 | 1,102,885 | -0.35(-2.98%) |
May 08, 2020 | 11.52 | 11.85 | 11.32 | 11.75 | 1,357,000 | +0.47(+4.17%) |
May 07, 2020 | 11.15 | 11.34 | 11.09 | 11.28 | 660,200 | +0.26(+2.36%) |
May 06, 2020 | 11.07 | 11.21 | 10.88 | 11.02 | 725,411 | -0.02(-0.18%) |
May 05, 2020 | 11.09 | 11.31 | 11.01 | 11.04 | 1,513,408 | +0.12(+1.10%) |
May 04, 2020 | 10.82 | 11.04 | 10.50 | 10.92 | 921,088 | +0.00(+0.00%) |
May 01, 2020 | 11.19 | 11.21 | 10.75 | 10.92 | 5,262,600 | -0.67(-5.78%) |
Apr 30, 2020 | 11.50 | 11.90 | 10.83 | 11.59 | 1,408,290 | -0.04(-0.34%) |
Apr 29, 2020 | 11.35 | 11.75 | 10.99 | 11.63 | 1,678,555 | +0.70(+6.40%) |
Apr 28, 2020 | 11.60 | 11.78 | 10.91 | 10.93 | 1,568,878 | -0.41(-3.62%) |
Apr 27, 2020 | 10.86 | 11.47 | 10.64 | 11.34 | 1,308,190 | +0.58(+5.39%) |
Apr 24, 2020 | 10.50 | 10.82 | 10.47 | 10.76 | 615,100 | +0.30(+2.87%) |
Apr 23, 2020 | 10.30 | 10.79 | 10.30 | 10.46 | 619,791 | +0.21(+2.05%) |
Apr 22, 2020 | 10.38 | 10.38 | 10.15 | 10.25 | 516,704 | +0.22(+2.19%) |
Apr 21, 2020 | 10.35 | 10.41 | 9.970 | 10.03 | 1,326,894 | -0.60(-5.64%) |
Apr 20, 2020 | 10.12 | 10.82 | 10.00 | 10.63 | 1,344,230 | +0.43(+4.22%) |
Apr 17, 2020 | 10.51 | 10.71 | 9.980 | 10.20 | 1,263,000 | +0.01(+0.10%) |
Apr 16, 2020 | 10.16 | 10.41 | 9.845 | 10.19 | 1,593,843 | +0.03(+0.30%) |
Apr 15, 2020 | 10.62 | 10.81 | 10.10 | 10.16 | 1,363,546 | -0.88(-7.97%) |
Apr 14, 2020 | 11.17 | 11.49 | 10.88 | 11.04 | 918,448 | +0.12(+1.10%) |
Apr 13, 2020 | 10.87 | 10.98 | 10.52 | 10.92 | 734,145 | -0.05(-0.46%) |
Apr 09, 2020 | 11.26 | 11.35 | 10.77 | 10.97 | 1,696,300 | +0.05(+0.46%) |
Apr 08, 2020 | 10.73 | 11.01 | 10.50 | 10.92 | 950,478 | +0.38(+3.61%) |
Apr 07, 2020 | 10.94 | 11.08 | 10.41 | 10.54 | 2,087,300 | +0.03(+0.29%) |
Apr 06, 2020 | 9.760 | 10.55 | 9.580 | 10.51 | 2,165,482 | +1.24(+13.38%) |
Apr 03, 2020 | 9.570 | 9.920 | 9.090 | 9.270 | 1,147,100 | -0.29(-3.03%) |
Apr 02, 2020 | 9.570 | 10.07 | 9.280 | 9.560 | 1,170,441 | -0.08(-0.83%) |
Apr 01, 2020 | 9.820 | 10.07 | 9.520 | 9.640 | 1,267,512 | -0.70(-6.77%) |
Mar 31, 2020 | 9.960 | 10.45 | 9.810 | 10.34 | 1,359,721 | +0.43(+4.34%) |
Mar 30, 2020 | 9.900 | 10.25 | 9.650 | 9.910 | 1,101,833 | +0.03(+0.30%) |
Mar 27, 2020 | 10.49 | 10.68 | 9.820 | 9.880 | 983,200 | -1.04(-9.52%) |
Mar 26, 2020 | 10.32 | 11.05 | 10.14 | 10.92 | 1,825,704 | +0.72(+7.06%) |
Mar 25, 2020 | 10.04 | 10.65 | 9.500 | 10.20 | 1,986,966 | +0.17(+1.69%) |
Mar 24, 2020 | 9.380 | 10.75 | 9.110 | 10.03 | 1,950,277 | +1.19(+13.46%) |
Mar 23, 2020 | 9.170 | 9.240 | 8.060 | 8.840 | 1,723,010 | -0.15(-1.67%) |
Mar 20, 2020 | 9.950 | 10.25 | 8.890 | 8.990 | 2,284,200 | -0.99(-9.92%) |
Mar 19, 2020 | 9.140 | 10.69 | 8.570 | 9.980 | 2,272,551 | +0.82(+8.95%) |
Mar 18, 2020 | 9.750 | 10.04 | 8.860 | 9.160 | 1,424,121 | -1.15(-11.15%) |
Mar 17, 2020 | 9.230 | 10.38 | 8.830 | 10.31 | 2,544,056 | +1.14(+12.43%) |
Mar 16, 2020 | 9.160 | 9.560 | 8.740 | 9.170 | 1,443,261 | -0.94(-9.30%) |
Mar 13, 2020 | 10.27 | 10.50 | 9.020 | 10.11 | 3,021,300 | +0.36(+3.69%) |
Mar 12, 2020 | 10.20 | 10.35 | 9.500 | 9.750 | 2,462,433 | -0.82(-7.76%) |
Mar 11, 2020 | 11.11 | 11.30 | 10.52 | 10.57 | 1,846,091 | -1.12(-9.58%) |
Mar 10, 2020 | 11.79 | 11.85 | 11.10 | 11.69 | 1,509,131 | +0.29(+2.54%) |
Mar 09, 2020 | 12.01 | 12.11 | 11.01 | 11.40 | 1,631,483 | -1.41(-11.01%) |
Mar 06, 2020 | 12.59 | 13.26 | 12.53 | 12.81 | 814,700 | -0.25(-1.91%) |
Mar 05, 2020 | 13.16 | 13.30 | 12.93 | 13.06 | 932,693 | -0.40(-2.97%) |
Mar 04, 2020 | 13.28 | 13.48 | 12.94 | 13.46 | 854,958 | +0.36(+2.71%) |
Mar 03, 2020 | 13.23 | 13.55 | 12.92 | 13.11 | 919,560 | -0.18(-1.39%) |
Mar 02, 2020 | 13.07 | 13.31 | 12.67 | 13.29 | 1,021,574 | +0.30(+2.31%) |
Feb 28, 2020 | 12.34 | 13.34 | 12.27 | 12.99 | 1,739,900 | +0.17(+1.33%) |
Feb 27, 2020 | 12.58 | 13.24 | 12.38 | 12.82 | 1,424,830 | -0.19(-1.46%) |
Feb 26, 2020 | 13.36 | 13.67 | 12.98 | 13.01 | 1,059,799 | -0.27(-2.03%) |
Feb 25, 2020 | 13.26 | 13.42 | 12.89 | 13.28 | 2,211,886 | +0.08(+0.61%) |
Feb 24, 2020 | 12.64 | 13.33 | 12.60 | 13.20 | 1,020,718 | -0.11(-0.83%) |
Feb 21, 2020 | 13.57 | 13.57 | 13.17 | 13.31 | 643,500 | -0.36(-2.63%) |
Feb 20, 2020 | 13.63 | 13.75 | 13.35 | 13.67 | 470,228 | +0.03(+0.22%) |
Feb 19, 2020 | 13.62 | 13.79 | 13.57 | 13.64 | 650,516 | +0.11(+0.81%) |
Feb 18, 2020 | 13.54 | 13.73 | 13.31 | 13.53 | 964,784 | -0.16(-1.17%) |
Feb 14, 2020 | 13.91 | 13.94 | 13.59 | 13.69 | 742,400 | -0.19(-1.37%) |
Feb 13, 2020 | 13.78 | 13.98 | 13.64 | 13.88 | 1,972,522 | -0.06(-0.43%) |
Feb 12, 2020 | 13.94 | 14.14 | 13.83 | 13.94 | 1,065,008 | +0.07(+0.50%) |
Feb 11, 2020 | 13.64 | 13.89 | 13.59 | 13.87 | 1,808,618 | +0.33(+2.44%) |
Feb 10, 2020 | 13.84 | 13.94 | 13.48 | 13.54 | 1,866,644 | -0.40(-2.87%) |
Feb 07, 2020 | 14.79 | 14.84 | 13.86 | 13.94 | 2,060,700 | -0.97(-6.51%) |
Feb 06, 2020 | 16.00 | 16.25 | 14.73 | 14.91 | 1,301,146 | -0.17(-1.13%) |
Feb 05, 2020 | 15.24 | 15.44 | 14.86 | 15.08 | 1,491,919 | +0.09(+0.60%) |
Feb 04, 2020 | 14.75 | 15.07 | 14.60 | 14.99 | 1,578,752 | +0.52(+3.56%) |