Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.69 | 16.69 | 16.24 | 16.27 | 2,102,091 | -0.33(-1.99%) |
Jan 28, 2021 | 16.44 | 16.67 | 16.34 | 16.60 | 1,798,488 | +0.17(+1.06%) |
Jan 27, 2021 | 16.66 | 16.66 | 16.39 | 16.43 | 2,524,392 | -0.32(-1.88%) |
Jan 26, 2021 | 16.60 | 16.78 | 16.60 | 16.74 | 2,134,704 | +0.13(+0.81%) |
Jan 25, 2021 | 16.36 | 16.68 | 16.35 | 16.61 | 1,312,355 | +0.23(+1.40%) |
Jan 22, 2021 | 16.39 | 16.43 | 16.33 | 16.38 | 541,497 | -0.08(-0.48%) |
Jan 21, 2021 | 16.47 | 16.53 | 16.36 | 16.46 | 1,038,245 | +0.02(+0.10%) |
Jan 20, 2021 | 16.48 | 16.54 | 16.38 | 16.45 | 1,218,937 | +0.02(+0.14%) |
Jan 19, 2021 | 16.49 | 16.52 | 16.37 | 16.42 | 894,438 | -0.02(-0.10%) |
Jan 15, 2021 | 16.34 | 16.48 | 16.18 | 16.44 | 1,560,593 | +0.08(+0.48%) |
Jan 14, 2021 | 16.32 | 16.45 | 16.27 | 16.36 | 1,005,288 | +0.08(+0.48%) |
Jan 13, 2021 | 16.37 | 16.37 | 16.19 | 16.28 | 1,224,668 | -0.07(-0.43%) |
Jan 12, 2021 | 16.44 | 16.45 | 16.24 | 16.35 | 1,182,442 | -0.08(-0.48%) |
Jan 11, 2021 | 16.33 | 16.59 | 16.33 | 16.43 | 1,389,799 | -0.07(-0.43%) |
Jan 08, 2021 | 16.48 | 16.60 | 16.41 | 16.50 | 1,398,055 | +0.14(+0.87%) |
Jan 07, 2021 | 16.38 | 16.40 | 16.23 | 16.36 | 1,316,016 | -0.02(-0.10%) |
Jan 06, 2021 | 16.04 | 16.47 | 16.00 | 16.37 | 2,710,252 | +0.35(+2.22%) |
Jan 05, 2021 | 15.70 | 16.04 | 15.70 | 16.02 | 1,468,011 | +0.32(+2.01%) |
Jan 04, 2021 | 15.74 | 15.74 | 15.59 | 15.70 | 1,539,897 | +0.09(+0.56%) |
Dec 31, 2020 | 15.62 | 15.62 | 15.62 | 1,050,359 | -0.03(-0.20%) | |
Dec 30, 2020 | 15.74 | 15.76 | 15.64 | 15.65 | 1,050,359 | -0.07(-0.45%) |
Dec 29, 2020 | 15.77 | 15.92 | 15.70 | 15.72 | 1,106,021 | -0.06(-0.35%) |
Dec 28, 2020 | 15.86 | 15.90 | 15.77 | 15.77 | 711,092 | +0.03(+0.20%) |
Dec 24, 2020 | 15.74 | 15.77 | 15.64 | 15.74 | 583,590 | +0.06(+0.40%) |
Dec 23, 2020 | 15.62 | 15.80 | 15.59 | 15.68 | 1,680,118 | +0.16(+1.02%) |
Dec 22, 2020 | 15.52 | 15.55 | 15.42 | 15.52 | 1,171,011 | -0.02(-0.10%) |
Dec 21, 2020 | 15.58 | 15.60 | 15.29 | 15.54 | 1,446,485 | -0.15(-0.96%) |
Dec 18, 2020 | 15.76 | 15.78 | 15.62 | 15.69 | 1,477,929 | -0.06(-0.35%) |
Dec 17, 2020 | 15.89 | 15.95 | 15.70 | 15.74 | 1,194,445 | -0.09(-0.60%) |
Dec 16, 2020 | 15.80 | 15.94 | 15.77 | 15.84 | 1,000,762 | +0.00(+0.00%) |
Dec 15, 2020 | 15.77 | 15.91 | 15.68 | 15.84 | 856,122 | +0.10(+0.65%) |
Dec 14, 2020 | 15.94 | 15.96 | 15.71 | 15.74 | 1,267,681 | -0.12(-0.75%) |
Dec 11, 2020 | 15.75 | 15.91 | 15.70 | 15.85 | 894,593 | +0.03(+0.20%) |
Dec 10, 2020 | 15.82 | 15.89 | 15.62 | 15.82 | 1,638,573 | +0.07(+0.46%) |
Dec 09, 2020 | 15.56 | 15.77 | 15.52 | 15.75 | 2,028,377 | +0.26(+1.65%) |
Dec 08, 2020 | 15.53 | 15.65 | 15.48 | 15.49 | 1,433,476 | -0.07(-0.45%) |
Dec 07, 2020 | 15.49 | 15.62 | 15.39 | 15.56 | 1,401,191 | +0.10(+0.65%) |
Dec 04, 2020 | 15.35 | 15.47 | 15.34 | 15.46 | 744,880 | +0.15(+0.96%) |
Dec 03, 2020 | 15.03 | 15.42 | 15.03 | 15.32 | 1,249,878 | +0.27(+1.81%) |
Dec 02, 2020 | 14.99 | 15.09 | 14.98 | 15.04 | 914,134 | +0.05(+0.36%) |
Dec 01, 2020 | 15.13 | 15.18 | 14.96 | 14.99 | 1,148,803 | -0.02(-0.10%) |
Nov 30, 2020 | 15.11 | 15.18 | 14.92 | 15.00 | 1,552,289 | -0.08(-0.52%) |
Nov 27, 2020 | 14.97 | 15.10 | 14.97 | 15.08 | 553,928 | +0.16(+1.09%) |
Nov 25, 2020 | 14.88 | 14.93 | 14.78 | 14.92 | 1,653,543 | +0.05(+0.31%) |
Nov 24, 2020 | 14.73 | 14.92 | 14.66 | 14.87 | 980,134 | +0.24(+1.65%) |
Nov 23, 2020 | 14.67 | 14.70 | 14.55 | 14.63 | 1,097,206 | +0.02(+0.16%) |
Nov 20, 2020 | 14.58 | 14.63 | 14.48 | 14.61 | 702,517 | +0.05(+0.32%) |
Nov 19, 2020 | 14.59 | 14.65 | 14.49 | 14.56 | 1,072,583 | -0.03(-0.21%) |
Nov 18, 2020 | 14.66 | 14.68 | 14.55 | 14.59 | 1,197,795 | -0.12(-0.84%) |
Nov 17, 2020 | 14.74 | 14.79 | 14.61 | 14.72 | 1,172,996 | -0.06(-0.42%) |
Nov 16, 2020 | 14.75 | 14.85 | 14.63 | 14.78 | 1,621,150 | +0.13(+0.90%) |
Nov 13, 2020 | 14.83 | 14.92 | 14.59 | 14.65 | 3,088,065 | -0.17(-1.15%) |
Nov 12, 2020 | 14.81 | 14.86 | 14.67 | 14.82 | 2,971,171 | -0.01(-0.05%) |
Nov 11, 2020 | 14.69 | 14.90 | 14.67 | 14.83 | 1,192,077 | +0.19(+1.27%) |
Nov 10, 2020 | 14.48 | 14.76 | 14.38 | 14.64 | 2,972,101 | +0.30(+2.06%) |
Nov 09, 2020 | 14.43 | 14.59 | 14.21 | 14.34 | 3,429,715 | +0.47(+3.42%) |
Nov 06, 2020 | 13.82 | 14.20 | 13.80 | 13.87 | 2,010,983 | +0.16(+1.13%) |
Nov 05, 2020 | 13.69 | 13.86 | 13.68 | 13.72 | 1,798,986 | +0.12(+0.86%) |
Nov 04, 2020 | 13.47 | 13.70 | 13.33 | 13.60 | 1,684,687 | +0.23(+1.74%) |
Nov 03, 2020 | 13.40 | 13.50 | 13.35 | 13.37 | 1,469,282 | +0.13(+1.00%) |
Nov 02, 2020 | 13.41 | 13.44 | 13.18 | 13.23 | 2,010,085 | -0.05(-0.41%) |
Oct 30, 2020 | 13.30 | 13.33 | 13.16 | 13.29 | 1,559,291 | -0.09(-0.64%) |
Oct 29, 2020 | 13.20 | 13.43 | 13.10 | 13.37 | 1,671,972 | +0.16(+1.18%) |
Oct 28, 2020 | 13.67 | 13.67 | 13.20 | 13.22 | 2,781,438 | -0.60(-4.33%) |
Oct 27, 2020 | 13.92 | 13.96 | 13.80 | 13.82 | 1,484,388 | -0.12(-0.89%) |
Oct 26, 2020 | 14.12 | 14.14 | 13.87 | 13.94 | 1,364,785 | -0.33(-2.34%) |
Oct 23, 2020 | 14.27 | 14.27 | 14.12 | 14.27 | 1,113,650 | +0.07(+0.49%) |
Oct 22, 2020 | 13.93 | 14.20 | 13.89 | 14.20 | 1,770,806 | +0.35(+2.52%) |
Oct 21, 2020 | 13.94 | 14.03 | 13.85 | 13.86 | 978,190 | -0.12(-0.83%) |
Oct 20, 2020 | 14.02 | 14.05 | 13.85 | 13.97 | 1,171,824 | +0.04(+0.28%) |
Oct 19, 2020 | 14.13 | 14.21 | 13.91 | 13.93 | 1,140,029 | -0.20(-1.43%) |
Oct 16, 2020 | 14.20 | 14.23 | 14.10 | 14.13 | 1,278,979 | -0.07(-0.49%) |
Oct 15, 2020 | 13.98 | 14.22 | 13.93 | 14.20 | 1,144,993 | +0.05(+0.33%) |
Oct 14, 2020 | 14.20 | 14.24 | 14.03 | 14.16 | 1,114,132 | -0.10(-0.71%) |
Oct 13, 2020 | 14.29 | 14.35 | 14.24 | 14.26 | 899,982 | -0.09(-0.60%) |
Oct 12, 2020 | 14.33 | 14.37 | 14.27 | 14.34 | 408,675 | +0.08(+0.54%) |
Oct 09, 2020 | 14.30 | 14.37 | 14.19 | 14.27 | 748,485 | -0.01(-0.05%) |
Oct 08, 2020 | 14.10 | 14.28 | 14.05 | 14.27 | 1,057,715 | +0.25(+1.77%) |
Oct 07, 2020 | 14.02 | 14.06 | 13.92 | 14.03 | 1,596,326 | +0.06(+0.44%) |
Oct 06, 2020 | 13.98 | 14.03 | 13.85 | 13.96 | 1,633,217 | +0.00(+0.00%) |
Oct 05, 2020 | 13.91 | 13.98 | 13.77 | 13.96 | 1,060,597 | +0.16(+1.18%) |
Oct 02, 2020 | 13.68 | 13.85 | 13.62 | 13.80 | 1,316,963 | +0.12(+0.85%) |
Oct 01, 2020 | 13.68 | 13.79 | 13.64 | 13.68 | 1,706,259 | +0.01(+0.06%) |
Sep 30, 2020 | 13.85 | 13.85 | 13.65 | 13.68 | 1,655,909 | -0.14(-1.01%) |
Sep 29, 2020 | 13.89 | 13.95 | 13.77 | 13.82 | 1,288,313 | -0.11(-0.78%) |
Sep 28, 2020 | 13.89 | 13.96 | 13.84 | 13.93 | 1,100,202 | +0.10(+0.73%) |
Sep 25, 2020 | 13.64 | 13.83 | 13.51 | 13.82 | 1,365,248 | +0.14(+1.02%) |
Sep 24, 2020 | 13.69 | 13.74 | 13.54 | 13.68 | 1,754,263 | +0.02(+0.11%) |
Sep 23, 2020 | 13.86 | 13.93 | 13.62 | 13.67 | 2,215,514 | -0.15(-1.07%) |
Sep 22, 2020 | 13.60 | 13.88 | 13.60 | 13.82 | 1,340,203 | +0.24(+1.77%) |
Sep 21, 2020 | 13.67 | 13.73 | 13.54 | 13.58 | 2,441,842 | -0.29(-2.07%) |
Sep 18, 2020 | 14.08 | 14.12 | 13.85 | 13.86 | 3,822,001 | -0.24(-1.71%) |
Sep 17, 2020 | 13.99 | 14.15 | 13.96 | 14.10 | 1,678,295 | +0.02(+0.11%) |
Sep 16, 2020 | 14.17 | 14.33 | 14.09 | 14.09 | 1,763,926 | -0.06(-0.44%) |
Sep 15, 2020 | 14.12 | 14.28 | 14.10 | 14.15 | 1,378,669 | +0.11(+0.77%) |
Sep 14, 2020 | 14.06 | 14.19 | 14.02 | 14.04 | 1,483,385 | +0.08(+0.56%) |
Sep 11, 2020 | 13.87 | 14.05 | 13.85 | 13.96 | 927,462 | +0.10(+0.73%) |
Sep 10, 2020 | 14.08 | 14.11 | 13.85 | 13.86 | 1,320,521 | -0.20(-1.44%) |
Sep 09, 2020 | 13.97 | 14.15 | 13.93 | 14.06 | 1,122,316 | +0.27(+1.92%) |
Sep 08, 2020 | 13.92 | 13.92 | 13.69 | 13.80 | 1,770,746 | -0.12(-0.88%) |
Sep 04, 2020 | 14.01 | 14.15 | 13.88 | 13.92 | 1,856,799 | -0.09(-0.65%) |
Sep 03, 2020 | 14.37 | 14.40 | 13.96 | 14.01 | 2,375,579 | -0.38(-2.65%) |
Sep 02, 2020 | 14.14 | 14.44 | 14.11 | 14.40 | 1,076,936 | +0.28(+2.00%) |
Sep 01, 2020 | 14.08 | 14.14 | 13.89 | 14.11 | 1,230,324 | +0.05(+0.33%) |
Aug 31, 2020 | 14.25 | 14.27 | 14.06 | 14.07 | 929,988 | -0.11(-0.75%) |
Aug 28, 2020 | 14.28 | 14.30 | 14.10 | 14.17 | 892,279 | -0.07(-0.48%) |
Aug 27, 2020 | 14.14 | 14.36 | 14.11 | 14.24 | 1,340,978 | +0.13(+0.92%) |
Aug 26, 2020 | 14.20 | 14.29 | 14.07 | 14.11 | 2,254,975 | -0.08(-0.59%) |
Aug 25, 2020 | 14.14 | 14.20 | 14.04 | 14.20 | 1,074,042 | +0.08(+0.54%) |
Aug 24, 2020 | 14.05 | 14.19 | 14.03 | 14.12 | 902,271 | +0.11(+0.76%) |
Aug 21, 2020 | 14.01 | 14.03 | 13.86 | 14.01 | 654,093 | +0.02(+0.16%) |
Aug 20, 2020 | 13.94 | 14.06 | 13.91 | 13.99 | 676,509 | +0.01(+0.06%) |
Aug 19, 2020 | 14.06 | 14.17 | 13.98 | 13.98 | 791,825 | -0.06(-0.44%) |
Aug 18, 2020 | 13.98 | 14.08 | 13.95 | 14.04 | 847,072 | +0.11(+0.82%) |
Aug 17, 2020 | 13.99 | 14.00 | 13.89 | 13.93 | 1,176,848 | -0.04(-0.27%) |
Aug 14, 2020 | 13.90 | 14.01 | 13.82 | 13.97 | 750,807 | +0.05(+0.33%) |
Aug 13, 2020 | 13.95 | 14.02 | 13.88 | 13.92 | 1,441,024 | -0.11(-0.82%) |
Aug 12, 2020 | 14.05 | 14.24 | 13.99 | 14.04 | 1,067,237 | +0.06(+0.44%) |
Aug 11, 2020 | 13.92 | 14.02 | 13.87 | 13.98 | 1,203,930 | +0.13(+0.94%) |
Aug 10, 2020 | 13.80 | 13.87 | 13.70 | 13.85 | 1,076,415 | +0.05(+0.33%) |
Aug 07, 2020 | 13.69 | 13.82 | 13.65 | 13.80 | 915,312 | +0.01(+0.06%) |
Aug 06, 2020 | 13.64 | 13.87 | 13.64 | 13.79 | 957,023 | +0.09(+0.67%) |
Aug 05, 2020 | 13.83 | 13.88 | 13.62 | 13.70 | 983,013 | -0.05(-0.33%) |
Aug 04, 2020 | 13.27 | 13.75 | 13.27 | 13.75 | 2,163,402 | +0.47(+3.57%) |
Aug 03, 2020 | 13.30 | 13.36 | 13.23 | 13.27 | 570,498 | +0.01(+0.06%) |
Jul 31, 2020 | 13.36 | 13.43 | 12.99 | 13.27 | 1,731,425 | +0.02(+0.12%) |
Jul 30, 2020 | 13.07 | 13.27 | 13.00 | 13.25 | 1,273,126 | +0.03(+0.23%) |
Jul 29, 2020 | 13.14 | 13.26 | 13.03 | 13.22 | 1,774,862 | +0.15(+1.11%) |
Jul 28, 2020 | 13.21 | 13.21 | 13.07 | 13.07 | 1,256,424 | -0.11(-0.81%) |
Jul 27, 2020 | 13.03 | 13.20 | 13.03 | 13.18 | 1,691,184 | +0.15(+1.11%) |
Jul 24, 2020 | 12.99 | 13.11 | 12.98 | 13.04 | 1,363,284 | +0.02(+0.12%) |
Jul 23, 2020 | 13.07 | 13.19 | 13.00 | 13.02 | 1,568,934 | -0.08(-0.58%) |
Jul 22, 2020 | 13.21 | 13.30 | 13.03 | 13.10 | 1,916,047 | -0.21(-1.55%) |
Jul 21, 2020 | 13.36 | 13.48 | 13.28 | 13.30 | 1,028,414 | -0.01(-0.06%) |
Jul 20, 2020 | 13.43 | 13.43 | 13.18 | 13.31 | 1,565,442 | -0.11(-0.85%) |
Jul 17, 2020 | 13.46 | 13.52 | 13.35 | 13.43 | 1,256,232 | -0.02(-0.17%) |
Jul 16, 2020 | 13.32 | 13.48 | 13.25 | 13.45 | 1,668,624 | +0.13(+0.98%) |
Jul 15, 2020 | 13.07 | 13.33 | 13.07 | 13.32 | 2,252,309 | +0.32(+2.47%) |
Jul 14, 2020 | 12.76 | 13.02 | 12.76 | 13.00 | 1,783,386 | +0.24(+1.92%) |
Jul 13, 2020 | 12.78 | 12.92 | 12.73 | 12.75 | 1,929,124 | +0.01(+0.06%) |
Jul 10, 2020 | 12.53 | 12.75 | 12.53 | 12.75 | 1,714,673 | +0.18(+1.46%) |
Jul 09, 2020 | 12.70 | 12.70 | 12.39 | 12.56 | 2,026,688 | -0.14(-1.08%) |
Jul 08, 2020 | 12.63 | 12.71 | 12.56 | 12.70 | 1,131,074 | +0.09(+0.73%) |
Jul 07, 2020 | 12.71 | 12.81 | 12.61 | 12.61 | 716,501 | -0.19(-1.49%) |
Jul 06, 2020 | 12.95 | 12.97 | 12.70 | 12.80 | 2,442,530 | +0.04(+0.30%) |
Jul 02, 2020 | 12.95 | 12.97 | 12.74 | 12.76 | 1,418,904 | -0.05(-0.42%) |
Jul 01, 2020 | 12.83 | 12.93 | 12.75 | 12.81 | 607,323 | +0.00(+0.00%) |
Jun 30, 2020 | 12.68 | 12.86 | 12.62 | 12.81 | 2,038,006 | +0.11(+0.90%) |
Jun 29, 2020 | 12.54 | 12.81 | 12.54 | 12.70 | 2,698,515 | +0.20(+1.59%) |
Jun 26, 2020 | 12.87 | 12.91 | 12.49 | 12.50 | 1,467,719 | -0.40(-3.14%) |
Jun 25, 2020 | 12.78 | 12.92 | 12.62 | 12.91 | 1,561,922 | +0.11(+0.90%) |
Jun 24, 2020 | 13.02 | 13.03 | 12.70 | 12.79 | 1,759,109 | -0.30(-2.28%) |
Jun 23, 2020 | 13.32 | 13.38 | 13.08 | 13.09 | 1,614,582 | -0.16(-1.21%) |
Jun 22, 2020 | 13.32 | 13.49 | 13.21 | 13.25 | 1,668,279 | -0.07(-0.52%) |
Jun 19, 2020 | 13.37 | 13.39 | 13.18 | 13.32 | 2,207,272 | +0.16(+1.22%) |
Jun 18, 2020 | 13.04 | 13.26 | 12.95 | 13.16 | 1,835,886 | +0.10(+0.76%) |
Jun 17, 2020 | 13.30 | 13.36 | 13.04 | 13.06 | 1,890,160 | -0.21(-1.56%) |
Jun 16, 2020 | 13.37 | 13.56 | 13.20 | 13.27 | 1,562,033 | +0.17(+1.28%) |
Jun 15, 2020 | 12.88 | 13.18 | 12.82 | 13.10 | 1,400,403 | -0.04(-0.29%) |
Jun 12, 2020 | 13.13 | 13.20 | 12.94 | 13.14 | 2,031,512 | +0.21(+1.66%) |
Jun 11, 2020 | 13.42 | 13.45 | 12.90 | 12.92 | 2,073,630 | -0.74(-5.43%) |
Jun 10, 2020 | 13.86 | 13.86 | 13.65 | 13.66 | 1,708,896 | -0.15(-1.11%) |
Jun 09, 2020 | 14.14 | 14.16 | 13.68 | 13.82 | 2,050,308 | -0.50(-3.46%) |
Jun 08, 2020 | 14.02 | 14.31 | 13.95 | 14.31 | 2,296,811 | +0.35(+2.53%) |
Jun 05, 2020 | 13.90 | 14.08 | 13.86 | 13.96 | 1,284,805 | +0.25(+1.81%) |
Jun 04, 2020 | 13.67 | 13.71 | 13.60 | 13.71 | 1,300,972 | +0.02(+0.17%) |
Jun 03, 2020 | 13.61 | 13.72 | 13.56 | 13.69 | 1,591,377 | +0.17(+1.22%) |
Jun 02, 2020 | 13.31 | 13.54 | 13.30 | 13.52 | 1,602,171 | +0.28(+2.10%) |
Jun 01, 2020 | 13.08 | 13.26 | 13.08 | 13.24 | 1,644,460 | +0.18(+1.38%) |
May 29, 2020 | 12.93 | 13.07 | 12.86 | 13.06 | 4,895,339 | +0.14(+1.05%) |
May 28, 2020 | 12.76 | 12.99 | 12.73 | 12.93 | 1,796,584 | +0.16(+1.24%) |
May 27, 2020 | 12.82 | 12.87 | 12.63 | 12.77 | 2,703,042 | +0.08(+0.65%) |
May 26, 2020 | 12.41 | 12.72 | 12.38 | 12.69 | 2,120,583 | +0.52(+4.27%) |
May 22, 2020 | 12.11 | 12.19 | 12.02 | 12.17 | 1,510,879 | +0.00(+0.00%) |
May 21, 2020 | 12.15 | 12.25 | 12.11 | 12.17 | 949,315 | -0.02(-0.12%) |
May 20, 2020 | 12.34 | 12.37 | 12.18 | 12.18 | 1,182,813 | -0.05(-0.43%) |
May 19, 2020 | 12.29 | 12.37 | 12.13 | 12.23 | 1,338,421 | +0.03(+0.25%) |
May 18, 2020 | 12.14 | 12.29 | 12.12 | 12.20 | 1,209,131 | +0.20(+1.63%) |
May 15, 2020 | 12.03 | 12.16 | 11.88 | 12.01 | 1,266,331 | -0.02(-0.19%) |
May 14, 2020 | 11.78 | 12.09 | 11.73 | 12.03 | 1,464,029 | +0.13(+1.07%) |
May 13, 2020 | 12.24 | 12.29 | 11.82 | 11.90 | 1,611,345 | -0.32(-2.59%) |
May 12, 2020 | 12.51 | 12.56 | 12.22 | 12.22 | 2,036,232 | -0.22(-1.75%) |
May 11, 2020 | 12.26 | 12.47 | 12.22 | 12.44 | 1,599,829 | +0.10(+0.79%) |
May 08, 2020 | 12.35 | 12.43 | 12.27 | 12.34 | 1,154,424 | +0.13(+1.05%) |
May 07, 2020 | 12.30 | 12.30 | 12.07 | 12.21 | 2,568,979 | +0.08(+0.68%) |
May 06, 2020 | 12.15 | 12.28 | 12.09 | 12.13 | 1,477,991 | -0.04(-0.31%) |
May 05, 2020 | 12.23 | 12.32 | 12.11 | 12.17 | 1,485,393 | +0.05(+0.37%) |
May 04, 2020 | 11.93 | 12.16 | 11.92 | 12.12 | 1,370,502 | +0.08(+0.69%) |
May 01, 2020 | 12.19 | 12.20 | 11.99 | 12.04 | 1,133,558 | -0.26(-2.14%) |
Apr 30, 2020 | 12.51 | 12.57 | 12.11 | 12.30 | 2,300,175 | -0.25(-1.98%) |
Apr 29, 2020 | 12.43 | 12.64 | 12.39 | 12.55 | 3,408,740 | +0.29(+2.39%) |
Apr 28, 2020 | 12.35 | 12.36 | 12.16 | 12.26 | 1,027,020 | +0.08(+0.68%) |
Apr 27, 2020 | 12.11 | 12.19 | 11.99 | 12.17 | 1,429,519 | +0.12(+1.00%) |
Apr 24, 2020 | 11.93 | 12.12 | 11.87 | 12.05 | 1,556,067 | +0.14(+1.14%) |
Apr 23, 2020 | 11.99 | 12.17 | 11.84 | 11.92 | 2,819,650 | +0.02(+0.13%) |
Apr 22, 2020 | 11.81 | 11.95 | 11.56 | 11.90 | 2,240,264 | +0.34(+2.93%) |
Apr 21, 2020 | 11.81 | 11.86 | 11.53 | 11.56 | 2,304,940 | -0.44(-3.70%) |
Apr 20, 2020 | 12.10 | 12.29 | 11.93 | 12.01 | 1,656,042 | -0.20(-1.66%) |
Apr 17, 2020 | 12.26 | 12.26 | 12.01 | 12.21 | 1,547,561 | +0.26(+2.14%) |
Apr 16, 2020 | 12.26 | 12.38 | 11.93 | 11.96 | 1,264,461 | -0.21(-1.73%) |
Apr 15, 2020 | 12.37 | 12.47 | 12.04 | 12.17 | 1,498,525 | -0.44(-3.52%) |
Apr 14, 2020 | 12.58 | 12.63 | 12.36 | 12.61 | 1,413,637 | +0.41(+3.33%) |
Apr 13, 2020 | 12.04 | 12.26 | 11.78 | 12.20 | 1,144,534 | +0.20(+1.69%) |
Apr 09, 2020 | 12.09 | 12.29 | 11.90 | 12.00 | 1,442,831 | -0.03(-0.25%) |
Apr 08, 2020 | 12.26 | 12.44 | 11.99 | 12.03 | 1,105,814 | -0.34(-2.74%) |
Apr 07, 2020 | 12.52 | 12.82 | 12.35 | 12.37 | 1,516,110 | +0.02(+0.12%) |
Apr 06, 2020 | 12.29 | 12.41 | 12.07 | 12.35 | 1,674,160 | +0.48(+4.06%) |
Apr 03, 2020 | 11.87 | 12.09 | 11.74 | 11.87 | 1,738,414 | -0.06(-0.50%) |
Apr 02, 2020 | 11.59 | 12.00 | 11.52 | 11.93 | 1,816,061 | +0.32(+2.72%) |
Apr 01, 2020 | 11.53 | 11.71 | 11.44 | 11.62 | 2,994,557 | -0.26(-2.15%) |
Mar 31, 2020 | 11.36 | 11.92 | 11.20 | 11.87 | 2,846,984 | +0.47(+4.09%) |
Mar 30, 2020 | 11.48 | 11.54 | 11.08 | 11.41 | 1,727,160 | -0.01(-0.07%) |
Mar 27, 2020 | 11.44 | 11.80 | 11.22 | 11.41 | 2,483,886 | -0.29(-2.44%) |
Mar 26, 2020 | 11.41 | 11.93 | 11.29 | 11.70 | 2,368,317 | +0.36(+3.19%) |
Mar 25, 2020 | 10.81 | 11.88 | 10.56 | 11.34 | 2,826,868 | +0.65(+6.13%) |
Mar 24, 2020 | 10.73 | 10.89 | 10.19 | 10.68 | 3,079,833 | +0.38(+3.73%) |
Mar 23, 2020 | 10.93 | 11.34 | 10.26 | 10.30 | 3,386,562 | -0.82(-7.37%) |
Mar 20, 2020 | 11.81 | 12.10 | 11.10 | 11.12 | 1,553,276 | -0.56(-4.77%) |
Mar 19, 2020 | 10.97 | 11.82 | 10.79 | 11.68 | 1,655,943 | +0.64(+5.79%) |
Mar 18, 2020 | 11.14 | 11.88 | 10.65 | 11.04 | 1,595,863 | -0.65(-5.54%) |
Mar 17, 2020 | 11.00 | 11.86 | 11.00 | 11.68 | 2,240,561 | +0.79(+7.21%) |
Mar 16, 2020 | 10.85 | 11.59 | 10.35 | 10.90 | 4,235,517 | -1.68(-13.34%) |
Mar 13, 2020 | 11.51 | 12.58 | 11.40 | 12.58 | 2,657,861 | +1.41(+12.63%) |
Mar 12, 2020 | 12.36 | 12.49 | 11.09 | 11.17 | 3,131,286 | -1.77(-13.70%) |
Mar 11, 2020 | 13.16 | 13.27 | 12.81 | 12.94 | 3,096,677 | -0.40(-2.96%) |
Mar 10, 2020 | 13.07 | 13.37 | 12.94 | 13.33 | 3,377,681 | +0.40(+3.06%) |
Mar 09, 2020 | 13.26 | 13.61 | 12.88 | 12.94 | 3,586,040 | -0.96(-6.90%) |
Mar 06, 2020 | 13.79 | 13.97 | 13.58 | 13.90 | 2,872,572 | -0.10(-0.69%) |
Mar 05, 2020 | 14.17 | 14.38 | 13.84 | 13.99 | 4,231,688 | -0.32(-2.27%) |
Mar 04, 2020 | 14.11 | 14.32 | 14.02 | 14.32 | 1,601,091 | +0.42(+3.03%) |
Mar 03, 2020 | 13.98 | 14.26 | 13.86 | 13.90 | 2,789,713 | -0.11(-0.80%) |
Mar 02, 2020 | 13.56 | 14.06 | 13.49 | 14.01 | 2,922,212 | +0.48(+3.53%) |
Feb 28, 2020 | 13.74 | 13.78 | 13.33 | 13.53 | 4,195,735 | -0.42(-3.02%) |
Feb 27, 2020 | 13.99 | 14.08 | 13.80 | 13.95 | 4,048,115 | -0.17(-1.21%) |
Feb 26, 2020 | 14.27 | 14.42 | 14.07 | 14.12 | 1,927,145 | -0.13(-0.94%) |
Feb 25, 2020 | 14.45 | 14.49 | 14.24 | 14.26 | 1,525,312 | -0.18(-1.24%) |
Feb 24, 2020 | 14.41 | 14.55 | 14.38 | 14.44 | 1,771,896 | -0.20(-1.38%) |
Feb 21, 2020 | 14.62 | 14.70 | 14.59 | 14.64 | 1,454,782 | +0.00(+0.00%) |
Feb 20, 2020 | 14.52 | 14.64 | 14.48 | 14.64 | 3,302,075 | -0.51(-3.40%) |
Feb 19, 2020 | 15.29 | 15.29 | 14.99 | 15.15 | 1,956,311 | -0.08(-0.51%) |
Feb 18, 2020 | 15.13 | 15.27 | 15.00 | 15.23 | 1,652,021 | +0.10(+0.67%) |
Feb 14, 2020 | 15.25 | 15.29 | 14.99 | 15.13 | 2,187,401 | -0.21(-1.36%) |
Feb 13, 2020 | 15.40 | 15.46 | 15.06 | 15.34 | 2,493,677 | -0.24(-1.56%) |
Feb 12, 2020 | 15.50 | 15.60 | 15.46 | 15.58 | 1,330,529 | +0.12(+0.75%) |
Feb 11, 2020 | 15.41 | 15.58 | 15.40 | 15.47 | 1,477,921 | +0.04(+0.27%) |
Feb 10, 2020 | 15.24 | 15.43 | 15.24 | 15.43 | 1,437,950 | +0.13(+0.83%) |
Feb 07, 2020 | 15.19 | 15.30 | 15.12 | 15.30 | 2,220,104 | +0.13(+0.84%) |
Feb 06, 2020 | 15.02 | 15.19 | 15.02 | 15.17 | 2,313,219 | +0.18(+1.17%) |
Feb 05, 2020 | 15.05 | 15.08 | 14.97 | 15.00 | 1,549,955 | -0.00(-0.03%) |
Feb 04, 2020 | 15.02 | 15.03 | 14.95 | 15.00 | 917,973 | +0.09(+0.60%) |