Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.08 | 15.08 | 14.75 | 14.87 | 3,199,244 | -0.31(-2.05%) |
Mar 30, 2021 | 15.09 | 15.21 | 15.01 | 15.18 | 1,237,196 | +0.08(+0.50%) |
Mar 29, 2021 | 15.14 | 15.28 | 14.85 | 15.11 | 2,628,684 | -0.08(-0.50%) |
Mar 26, 2021 | 15.04 | 15.30 | 14.92 | 15.18 | 1,989,893 | +0.25(+1.65%) |
Mar 25, 2021 | 14.46 | 14.98 | 14.27 | 14.94 | 2,419,380 | +0.38(+2.59%) |
Mar 24, 2021 | 14.58 | 14.86 | 14.55 | 14.56 | 2,195,221 | +0.04(+0.29%) |
Mar 23, 2021 | 14.53 | 14.70 | 14.41 | 14.52 | 2,752,828 | -0.11(-0.76%) |
Mar 22, 2021 | 14.66 | 14.74 | 14.48 | 14.63 | 3,828,621 | -0.13(-0.89%) |
Mar 19, 2021 | 15.14 | 15.20 | 14.72 | 14.76 | 4,269,421 | -0.36(-2.40%) |
Mar 18, 2021 | 15.12 | 15.30 | 15.07 | 15.12 | 2,519,709 | -0.05(-0.32%) |
Mar 17, 2021 | 15.11 | 15.18 | 14.90 | 15.17 | 1,887,364 | +0.06(+0.39%) |
Mar 16, 2021 | 15.25 | 15.25 | 15.03 | 15.11 | 1,613,835 | -0.15(-0.98%) |
Mar 15, 2021 | 15.28 | 15.43 | 15.04 | 15.26 | 1,880,425 | +0.04(+0.30%) |
Mar 12, 2021 | 14.96 | 15.22 | 14.95 | 15.22 | 1,887,381 | +0.40(+2.69%) |
Mar 11, 2021 | 14.96 | 15.15 | 14.79 | 14.82 | 3,344,179 | -0.15(-0.99%) |
Mar 10, 2021 | 14.83 | 14.99 | 14.65 | 14.97 | 2,056,422 | +0.25(+1.72%) |
Mar 09, 2021 | 15.08 | 15.15 | 14.70 | 14.71 | 2,566,729 | -0.30(-1.98%) |
Mar 08, 2021 | 14.78 | 15.19 | 14.67 | 15.01 | 1,905,449 | +0.33(+2.26%) |
Mar 05, 2021 | 14.65 | 14.77 | 14.23 | 14.68 | 3,196,940 | +0.19(+1.34%) |
Mar 04, 2021 | 14.54 | 14.76 | 14.25 | 14.49 | 2,479,787 | -0.06(-0.40%) |
Mar 03, 2021 | 14.40 | 14.74 | 14.37 | 14.54 | 1,937,482 | +0.16(+1.11%) |
Mar 02, 2021 | 14.30 | 14.46 | 14.10 | 14.39 | 2,960,650 | +0.06(+0.41%) |
Mar 01, 2021 | 14.11 | 14.42 | 14.07 | 14.33 | 2,788,635 | +0.49(+3.53%) |
Feb 26, 2021 | 14.14 | 14.23 | 13.84 | 13.84 | 3,663,010 | -0.32(-2.27%) |
Feb 25, 2021 | 14.61 | 14.77 | 14.07 | 14.16 | 2,536,836 | -0.45(-3.06%) |
Feb 24, 2021 | 14.60 | 14.77 | 14.55 | 14.61 | 3,305,611 | +0.04(+0.26%) |
Feb 23, 2021 | 14.48 | 14.64 | 14.35 | 14.57 | 2,852,952 | +0.24(+1.67%) |
Feb 22, 2021 | 13.86 | 14.34 | 13.80 | 14.33 | 3,611,370 | +0.47(+3.42%) |
Feb 19, 2021 | 13.82 | 13.90 | 13.65 | 13.86 | 6,305,517 | +0.14(+1.01%) |
Feb 18, 2021 | 13.76 | 13.84 | 13.58 | 13.72 | 3,519,068 | -0.15(-1.07%) |
Feb 17, 2021 | 13.88 | 13.92 | 13.68 | 13.87 | 3,266,761 | -0.05(-0.32%) |
Feb 16, 2021 | 13.92 | 14.00 | 13.76 | 13.91 | 3,704,702 | +0.04(+0.27%) |
Feb 12, 2021 | 14.04 | 14.09 | 13.78 | 13.87 | 3,818,655 | -0.18(-1.26%) |
Feb 11, 2021 | 13.77 | 14.07 | 13.70 | 14.05 | 3,078,475 | +0.25(+1.81%) |
Feb 10, 2021 | 13.97 | 14.09 | 13.69 | 13.80 | 2,910,095 | -0.08(-0.54%) |
Feb 09, 2021 | 14.07 | 14.13 | 13.85 | 13.87 | 3,559,435 | -0.19(-1.34%) |
Feb 08, 2021 | 13.77 | 14.09 | 13.69 | 14.06 | 2,631,767 | +0.34(+2.49%) |
Feb 05, 2021 | 13.67 | 14.03 | 13.51 | 13.72 | 4,463,980 | +0.16(+1.21%) |
Feb 04, 2021 | 13.40 | 13.66 | 13.35 | 13.56 | 2,356,659 | +0.22(+1.64%) |
Feb 03, 2021 | 13.00 | 13.35 | 12.87 | 13.34 | 4,120,784 | +0.24(+1.80%) |
Feb 02, 2021 | 13.21 | 13.21 | 12.96 | 13.10 | 1,347,775 | -0.01(-0.08%) |
Feb 01, 2021 | 12.88 | 13.11 | 12.67 | 13.11 | 2,161,133 | +0.28(+2.19%) |
Jan 29, 2021 | 12.89 | 13.13 | 12.68 | 12.83 | 4,211,242 | -0.14(-1.11%) |
Jan 28, 2021 | 12.91 | 13.12 | 12.81 | 12.97 | 3,539,091 | +0.15(+1.15%) |
Jan 27, 2021 | 13.14 | 13.33 | 12.80 | 12.83 | 3,072,731 | -0.51(-3.85%) |
Jan 26, 2021 | 13.61 | 13.79 | 13.29 | 13.34 | 2,405,004 | -0.18(-1.34%) |
Jan 25, 2021 | 13.57 | 13.72 | 13.40 | 13.52 | 3,368,926 | -0.06(-0.45%) |
Jan 22, 2021 | 13.48 | 13.67 | 13.44 | 13.58 | 5,287,354 | -0.03(-0.23%) |
Jan 21, 2021 | 13.80 | 13.80 | 13.45 | 13.61 | 2,858,049 | -0.27(-1.92%) |
Jan 20, 2021 | 13.77 | 14.06 | 13.76 | 13.88 | 3,272,307 | +0.09(+0.62%) |
Jan 19, 2021 | 14.08 | 14.08 | 13.68 | 13.80 | 2,622,029 | -0.17(-1.25%) |
Jan 15, 2021 | 13.66 | 14.02 | 13.54 | 13.97 | 2,253,319 | +0.22(+1.62%) |
Jan 14, 2021 | 13.76 | 13.84 | 13.51 | 13.75 | 1,717,043 | +0.28(+2.06%) |
Jan 13, 2021 | 13.04 | 13.53 | 13.01 | 13.47 | 3,474,530 | +0.46(+3.55%) |
Jan 12, 2021 | 12.87 | 13.07 | 12.76 | 13.01 | 2,577,830 | +0.23(+1.77%) |
Jan 11, 2021 | 12.84 | 12.90 | 12.63 | 12.78 | 2,274,932 | -0.15(-1.14%) |
Jan 08, 2021 | 13.07 | 13.15 | 12.83 | 12.93 | 1,985,387 | -0.12(-0.92%) |
Jan 07, 2021 | 13.07 | 13.14 | 12.87 | 13.05 | 1,856,099 | -0.20(-1.47%) |
Jan 06, 2021 | 13.17 | 13.38 | 13.09 | 13.25 | 2,361,521 | +0.18(+1.36%) |
Jan 05, 2021 | 13.13 | 13.38 | 13.04 | 13.07 | 1,742,889 | -0.02(-0.13%) |
Jan 04, 2021 | 13.64 | 13.73 | 13.08 | 13.08 | 1,572,187 | -0.48(-3.53%) |
Dec 31, 2020 | 13.56 | 13.56 | 13.56 | 1,476,032 | +0.17(+1.25%) | |
Dec 30, 2020 | 13.18 | 13.49 | 13.18 | 13.40 | 1,476,032 | +0.21(+1.56%) |
Dec 29, 2020 | 13.43 | 13.49 | 13.12 | 13.19 | 1,444,292 | -0.21(-1.58%) |
Dec 28, 2020 | 13.27 | 13.42 | 13.22 | 13.40 | 1,309,149 | +0.16(+1.19%) |
Dec 24, 2020 | 13.23 | 13.25 | 13.03 | 13.25 | 795,908 | +0.09(+0.65%) |
Dec 23, 2020 | 13.44 | 13.60 | 13.13 | 13.16 | 1,650,924 | -0.24(-1.76%) |
Dec 22, 2020 | 13.35 | 13.46 | 13.20 | 13.40 | 1,479,275 | +0.06(+0.46%) |
Dec 21, 2020 | 13.13 | 13.35 | 13.01 | 13.33 | 2,887,606 | -0.05(-0.41%) |
Dec 18, 2020 | 13.82 | 13.83 | 13.27 | 13.39 | 6,433,298 | -0.41(-2.98%) |
Dec 17, 2020 | 13.84 | 13.85 | 13.66 | 13.80 | 1,504,035 | +0.02(+0.15%) |
Dec 16, 2020 | 14.00 | 14.03 | 13.70 | 13.78 | 1,669,791 | -0.15(-1.08%) |
Dec 15, 2020 | 13.53 | 13.93 | 13.44 | 13.93 | 2,209,936 | +0.47(+3.51%) |
Dec 14, 2020 | 13.64 | 13.72 | 13.33 | 13.46 | 4,052,522 | +0.01(+0.08%) |
Dec 11, 2020 | 13.40 | 13.54 | 13.32 | 13.45 | 2,106,351 | -0.07(-0.53%) |
Dec 10, 2020 | 13.36 | 13.57 | 13.31 | 13.52 | 2,291,455 | +0.01(+0.10%) |
Dec 09, 2020 | 13.34 | 13.57 | 13.23 | 13.51 | 3,380,914 | +0.23(+1.75%) |
Dec 08, 2020 | 13.45 | 13.65 | 13.24 | 13.27 | 2,152,989 | -0.31(-2.32%) |
Dec 07, 2020 | 13.83 | 13.83 | 13.51 | 13.59 | 2,227,078 | -0.36(-2.55%) |
Dec 04, 2020 | 13.58 | 14.07 | 13.51 | 13.94 | 4,918,034 | +0.50(+3.74%) |
Dec 03, 2020 | 13.36 | 13.55 | 13.30 | 13.44 | 3,013,333 | +0.09(+0.64%) |
Dec 02, 2020 | 13.34 | 13.54 | 13.28 | 13.35 | 3,436,187 | +0.01(+0.10%) |
Dec 01, 2020 | 13.33 | 13.49 | 13.23 | 13.34 | 3,706,997 | +0.23(+1.78%) |
Nov 30, 2020 | 13.20 | 13.30 | 13.04 | 13.11 | 5,489,565 | -0.20(-1.47%) |
Nov 27, 2020 | 13.44 | 13.53 | 13.17 | 13.30 | 920,086 | -0.09(-0.66%) |
Nov 25, 2020 | 13.52 | 13.58 | 13.28 | 13.39 | 1,716,870 | -0.16(-1.21%) |
Nov 24, 2020 | 13.29 | 13.73 | 13.29 | 13.56 | 3,195,585 | +0.52(+4.02%) |
Nov 23, 2020 | 12.85 | 13.20 | 12.79 | 13.03 | 2,061,980 | +0.33(+2.59%) |
Nov 20, 2020 | 12.70 | 12.75 | 12.53 | 12.70 | 2,185,241 | -0.03(-0.22%) |
Nov 19, 2020 | 12.44 | 12.74 | 12.36 | 12.73 | 1,989,197 | +0.21(+1.64%) |
Nov 18, 2020 | 12.99 | 13.05 | 12.52 | 12.53 | 2,325,176 | -0.43(-3.30%) |
Nov 17, 2020 | 12.68 | 13.15 | 12.61 | 12.95 | 2,696,743 | +0.12(+0.91%) |
Nov 16, 2020 | 12.70 | 12.88 | 12.51 | 12.84 | 3,897,527 | +0.52(+4.19%) |
Nov 13, 2020 | 11.79 | 12.32 | 11.78 | 12.32 | 3,678,591 | +0.62(+5.29%) |
Nov 12, 2020 | 11.83 | 12.00 | 11.60 | 11.70 | 3,658,869 | -0.32(-2.70%) |
Nov 11, 2020 | 11.92 | 12.03 | 11.57 | 12.03 | 4,440,192 | +0.12(+0.99%) |
Nov 10, 2020 | 11.37 | 11.94 | 11.37 | 11.91 | 4,961,847 | +0.56(+4.97%) |
Nov 09, 2020 | 11.14 | 12.05 | 10.94 | 11.34 | 5,137,192 | +1.25(+12.41%) |
Nov 06, 2020 | 10.66 | 10.67 | 10.04 | 10.09 | 2,154,885 | -0.53(-4.99%) |
Nov 05, 2020 | 10.45 | 10.68 | 10.42 | 10.62 | 1,952,643 | +0.22(+2.11%) |
Nov 04, 2020 | 10.53 | 10.62 | 10.38 | 10.40 | 1,795,775 | -0.19(-1.78%) |
Nov 03, 2020 | 10.45 | 10.65 | 10.37 | 10.59 | 1,862,350 | +0.29(+2.82%) |
Nov 02, 2020 | 10.20 | 10.34 | 10.05 | 10.30 | 2,400,737 | +0.25(+2.52%) |
Oct 30, 2020 | 10.09 | 10.25 | 9.913 | 10.05 | 4,172,293 | -0.11(-1.06%) |
Oct 29, 2020 | 9.953 | 10.34 | 9.849 | 10.16 | 2,554,079 | +0.13(+1.28%) |
Oct 28, 2020 | 10.31 | 10.35 | 10.01 | 10.03 | 3,719,936 | -0.49(-4.68%) |
Oct 27, 2020 | 10.92 | 11.06 | 10.49 | 10.52 | 2,088,155 | -0.45(-4.09%) |
Oct 26, 2020 | 11.18 | 11.26 | 10.85 | 10.97 | 2,031,040 | -0.34(-3.04%) |
Oct 23, 2020 | 11.35 | 11.43 | 11.19 | 11.31 | 1,884,968 | +0.03(+0.24%) |
Oct 22, 2020 | 11.05 | 11.30 | 11.05 | 11.29 | 2,966,396 | +0.26(+2.33%) |
Oct 21, 2020 | 10.95 | 11.07 | 10.79 | 11.03 | 10,706,795 | +0.04(+0.40%) |
Oct 20, 2020 | 11.06 | 11.23 | 10.95 | 10.99 | 2,343,808 | +0.05(+0.49%) |
Oct 19, 2020 | 11.22 | 11.32 | 10.92 | 10.93 | 3,311,803 | -0.30(-2.64%) |
Oct 16, 2020 | 11.45 | 11.51 | 11.23 | 11.23 | 3,160,182 | -0.24(-2.06%) |
Oct 15, 2020 | 11.25 | 11.58 | 11.25 | 11.47 | 6,463,885 | +0.11(+0.95%) |
Oct 14, 2020 | 11.66 | 11.78 | 11.33 | 11.36 | 4,207,572 | -0.34(-2.91%) |
Oct 13, 2020 | 11.96 | 12.08 | 11.67 | 11.70 | 5,318,747 | -0.35(-2.91%) |
Oct 12, 2020 | 11.96 | 12.12 | 11.80 | 12.05 | 4,852,138 | +0.12(+0.99%) |
Oct 09, 2020 | 12.22 | 12.22 | 11.88 | 11.93 | 3,752,457 | -0.16(-1.34%) |
Oct 08, 2020 | 12.01 | 12.12 | 11.92 | 12.09 | 3,515,991 | +0.20(+1.67%) |
Oct 07, 2020 | 12.05 | 12.09 | 11.78 | 11.89 | 2,288,216 | -0.08(-0.70%) |
Oct 06, 2020 | 12.07 | 12.22 | 11.87 | 11.98 | 3,532,479 | -0.01(-0.06%) |
Oct 05, 2020 | 11.99 | 12.05 | 11.70 | 11.99 | 1,599,083 | +0.11(+0.94%) |
Oct 02, 2020 | 11.41 | 11.89 | 11.36 | 11.87 | 2,227,475 | +0.26(+2.27%) |
Oct 01, 2020 | 11.31 | 11.62 | 11.29 | 11.61 | 3,791,617 | +0.28(+2.47%) |
Sep 30, 2020 | 11.31 | 11.53 | 11.22 | 11.33 | 9,105,007 | -0.00(-0.03%) |
Sep 29, 2020 | 11.45 | 11.51 | 11.08 | 11.33 | 2,320,283 | -0.18(-1.55%) |
Sep 28, 2020 | 11.43 | 11.72 | 11.39 | 11.51 | 2,470,624 | +0.31(+2.77%) |
Sep 25, 2020 | 10.91 | 11.24 | 10.87 | 11.20 | 1,852,377 | +0.22(+2.00%) |
Sep 24, 2020 | 10.93 | 11.16 | 10.84 | 10.98 | 2,115,508 | +0.09(+0.80%) |
Sep 23, 2020 | 11.33 | 11.42 | 10.87 | 10.89 | 2,638,435 | -0.44(-3.84%) |
Sep 22, 2020 | 11.27 | 11.52 | 11.27 | 11.33 | 2,995,397 | +0.08(+0.75%) |
Sep 21, 2020 | 11.70 | 11.79 | 11.24 | 11.25 | 3,725,604 | -0.68(-5.69%) |
Sep 18, 2020 | 12.44 | 12.44 | 11.90 | 11.92 | 5,206,034 | -0.43(-3.47%) |
Sep 17, 2020 | 12.22 | 12.48 | 12.15 | 12.35 | 4,239,245 | -0.04(-0.35%) |
Sep 16, 2020 | 12.21 | 12.55 | 12.05 | 12.40 | 4,633,809 | +0.29(+2.37%) |
Sep 15, 2020 | 12.12 | 12.29 | 12.07 | 12.11 | 4,111,940 | +0.04(+0.36%) |
Sep 14, 2020 | 11.80 | 12.09 | 11.76 | 12.07 | 2,025,772 | +0.37(+3.20%) |
Sep 11, 2020 | 11.87 | 11.87 | 11.66 | 11.69 | 2,433,097 | -0.13(-1.14%) |
Sep 10, 2020 | 12.06 | 12.09 | 11.82 | 11.83 | 1,766,354 | -0.26(-2.15%) |
Sep 09, 2020 | 12.16 | 12.36 | 12.00 | 12.09 | 1,780,380 | -0.02(-0.14%) |
Sep 08, 2020 | 12.33 | 12.35 | 12.04 | 12.10 | 1,828,254 | -0.36(-2.87%) |
Sep 04, 2020 | 12.60 | 12.70 | 12.21 | 12.46 | 1,515,797 | -0.07(-0.57%) |
Sep 03, 2020 | 12.49 | 12.95 | 12.46 | 12.53 | 1,829,237 | +0.04(+0.35%) |
Sep 02, 2020 | 12.38 | 12.49 | 12.23 | 12.49 | 2,392,885 | +0.11(+0.87%) |
Sep 01, 2020 | 12.49 | 12.53 | 12.31 | 12.38 | 1,856,567 | -0.20(-1.56%) |
Aug 31, 2020 | 12.64 | 12.67 | 12.36 | 12.58 | 2,610,776 | -0.16(-1.27%) |
Aug 28, 2020 | 12.80 | 12.89 | 12.63 | 12.74 | 1,658,310 | -0.02(-0.13%) |
Aug 27, 2020 | 12.55 | 12.82 | 12.55 | 12.75 | 2,389,498 | +0.28(+2.22%) |
Aug 26, 2020 | 12.77 | 12.89 | 12.40 | 12.48 | 2,287,164 | -0.30(-2.35%) |
Aug 25, 2020 | 12.81 | 12.89 | 12.67 | 12.78 | 2,949,689 | +0.02(+0.19%) |
Aug 24, 2020 | 12.61 | 12.78 | 12.47 | 12.75 | 1,776,972 | +0.18(+1.42%) |
Aug 21, 2020 | 12.61 | 12.72 | 12.43 | 12.58 | 1,100,404 | -0.02(-0.19%) |
Aug 20, 2020 | 12.45 | 12.79 | 12.45 | 12.60 | 1,540,931 | +0.03(+0.24%) |
Aug 19, 2020 | 12.66 | 12.67 | 12.36 | 12.57 | 2,551,582 | -0.09(-0.72%) |
Aug 18, 2020 | 12.92 | 12.92 | 12.43 | 12.66 | 2,127,994 | -0.26(-2.04%) |
Aug 17, 2020 | 12.84 | 12.95 | 12.71 | 12.92 | 1,691,915 | +0.08(+0.66%) |
Aug 14, 2020 | 12.83 | 13.05 | 12.80 | 12.84 | 1,554,017 | -0.01(-0.11%) |
Aug 13, 2020 | 13.16 | 13.22 | 12.76 | 12.85 | 1,830,454 | -0.39(-2.94%) |
Aug 12, 2020 | 13.25 | 13.27 | 13.03 | 13.24 | 1,191,908 | +0.11(+0.81%) |
Aug 11, 2020 | 13.46 | 13.54 | 13.07 | 13.14 | 2,030,009 | -0.12(-0.91%) |
Aug 10, 2020 | 13.32 | 13.44 | 13.17 | 13.26 | 1,909,029 | -0.03(-0.20%) |
Aug 07, 2020 | 12.91 | 13.30 | 12.85 | 13.28 | 1,408,595 | +0.32(+2.49%) |
Aug 06, 2020 | 12.98 | 13.10 | 12.91 | 12.96 | 2,624,808 | -0.12(-0.94%) |
Aug 05, 2020 | 13.05 | 13.09 | 12.87 | 13.08 | 2,347,401 | +0.13(+1.03%) |
Aug 04, 2020 | 12.70 | 13.00 | 12.68 | 12.95 | 1,349,851 | +0.21(+1.65%) |
Aug 03, 2020 | 12.75 | 12.78 | 12.51 | 12.74 | 1,327,175 | -0.04(-0.31%) |
Jul 31, 2020 | 12.79 | 12.79 | 12.39 | 12.78 | 2,795,289 | -0.03(-0.23%) |
Jul 30, 2020 | 12.87 | 13.11 | 12.68 | 12.81 | 2,764,273 | -0.33(-2.54%) |
Jul 29, 2020 | 12.81 | 13.15 | 12.68 | 13.14 | 2,885,328 | +0.38(+2.98%) |
Jul 28, 2020 | 12.29 | 12.83 | 12.27 | 12.76 | 2,289,146 | +0.42(+3.43%) |
Jul 27, 2020 | 12.21 | 12.35 | 12.00 | 12.34 | 1,778,301 | +0.09(+0.71%) |
Jul 24, 2020 | 12.53 | 12.62 | 12.25 | 12.25 | 1,196,781 | -0.31(-2.49%) |
Jul 23, 2020 | 12.38 | 12.66 | 12.35 | 12.57 | 2,002,122 | +0.11(+0.91%) |
Jul 22, 2020 | 12.07 | 12.46 | 11.99 | 12.45 | 2,195,134 | +0.30(+2.44%) |
Jul 21, 2020 | 12.16 | 12.35 | 12.10 | 12.16 | 2,472,437 | +0.07(+0.55%) |
Jul 20, 2020 | 12.34 | 12.37 | 12.04 | 12.09 | 2,441,478 | -0.31(-2.50%) |
Jul 17, 2020 | 12.33 | 12.43 | 12.21 | 12.40 | 1,583,507 | +0.10(+0.79%) |
Jul 16, 2020 | 12.37 | 12.42 | 12.19 | 12.30 | 1,904,460 | -0.15(-1.20%) |
Jul 15, 2020 | 12.46 | 12.55 | 12.36 | 12.45 | 2,214,585 | +0.26(+2.10%) |
Jul 14, 2020 | 12.21 | 12.38 | 12.06 | 12.20 | 1,571,800 | +0.00(+0.03%) |
Jul 13, 2020 | 12.09 | 12.42 | 11.93 | 12.19 | 2,512,454 | +0.18(+1.50%) |
Jul 10, 2020 | 11.86 | 12.10 | 11.85 | 12.01 | 2,484,168 | +0.13(+1.09%) |
Jul 09, 2020 | 12.07 | 12.09 | 11.71 | 11.88 | 1,872,987 | -0.21(-1.76%) |
Jul 08, 2020 | 12.06 | 12.24 | 11.93 | 12.10 | 2,833,569 | +0.00(+0.03%) |
Jul 07, 2020 | 12.37 | 12.43 | 12.08 | 12.09 | 1,167,799 | -0.49(-3.87%) |
Jul 06, 2020 | 12.97 | 13.01 | 12.51 | 12.58 | 1,731,447 | -0.04(-0.29%) |
Jul 02, 2020 | 12.75 | 12.89 | 12.44 | 12.62 | 1,696,614 | +0.18(+1.42%) |
Jul 01, 2020 | 12.52 | 12.67 | 12.33 | 12.44 | 1,721,996 | -0.00(-0.03%) |
Jun 30, 2020 | 12.37 | 12.61 | 12.30 | 12.44 | 4,441,723 | +0.05(+0.40%) |
Jun 29, 2020 | 12.24 | 12.43 | 12.07 | 12.39 | 2,467,913 | +0.32(+2.68%) |
Jun 26, 2020 | 12.51 | 12.55 | 12.03 | 12.07 | 4,050,874 | -0.44(-3.52%) |
Jun 25, 2020 | 12.30 | 12.55 | 12.15 | 12.51 | 4,570,647 | +0.27(+2.23%) |
Jun 24, 2020 | 12.59 | 12.65 | 12.03 | 12.24 | 2,409,877 | -0.54(-4.25%) |
Jun 23, 2020 | 13.10 | 13.12 | 12.75 | 12.78 | 2,270,949 | -0.10(-0.75%) |
Jun 22, 2020 | 12.80 | 12.96 | 12.48 | 12.88 | 2,395,623 | +0.01(+0.08%) |
Jun 19, 2020 | 13.25 | 13.28 | 12.72 | 12.87 | 7,657,718 | -0.20(-1.53%) |
Jun 18, 2020 | 13.16 | 13.36 | 13.03 | 13.07 | 3,704,030 | -0.31(-2.34%) |
Jun 17, 2020 | 13.84 | 13.85 | 13.36 | 13.38 | 2,107,657 | -0.38(-2.79%) |
Jun 16, 2020 | 13.95 | 14.02 | 13.46 | 13.76 | 2,322,073 | +0.47(+3.51%) |
Jun 15, 2020 | 12.60 | 13.48 | 12.60 | 13.30 | 3,362,075 | +0.16(+1.22%) |
Jun 12, 2020 | 13.43 | 13.43 | 12.56 | 13.14 | 3,906,864 | +0.37(+2.92%) |
Jun 11, 2020 | 13.07 | 13.33 | 12.65 | 12.76 | 4,023,380 | -1.09(-7.87%) |
Jun 10, 2020 | 14.55 | 14.57 | 13.84 | 13.85 | 3,339,454 | -0.84(-5.70%) |
Jun 09, 2020 | 14.67 | 14.95 | 14.53 | 14.69 | 3,739,531 | -0.38(-2.52%) |
Jun 08, 2020 | 14.98 | 15.27 | 14.81 | 15.07 | 2,953,577 | +0.37(+2.49%) |
Jun 05, 2020 | 14.94 | 15.30 | 14.63 | 14.70 | 3,374,028 | +0.63(+4.48%) |
Jun 04, 2020 | 13.90 | 14.14 | 13.51 | 14.07 | 2,739,506 | +0.03(+0.19%) |
Jun 03, 2020 | 13.67 | 14.08 | 13.67 | 14.05 | 3,783,295 | +0.70(+5.22%) |
Jun 02, 2020 | 13.29 | 13.56 | 13.18 | 13.35 | 2,948,878 | +0.26(+1.99%) |
Jun 01, 2020 | 12.78 | 13.27 | 12.76 | 13.09 | 2,018,101 | +0.33(+2.61%) |
May 29, 2020 | 12.66 | 12.86 | 12.59 | 12.76 | 4,004,971 | -0.06(-0.49%) |
May 28, 2020 | 12.79 | 12.92 | 12.52 | 12.82 | 2,811,241 | +0.15(+1.16%) |
May 27, 2020 | 12.86 | 12.96 | 12.42 | 12.67 | 3,481,147 | +0.27(+2.18%) |
May 26, 2020 | 11.97 | 12.44 | 11.86 | 12.40 | 2,937,727 | +0.94(+8.23%) |
May 22, 2020 | 11.56 | 11.58 | 11.28 | 11.46 | 2,693,582 | -0.05(-0.41%) |
May 21, 2020 | 11.01 | 11.57 | 11.01 | 11.51 | 3,414,102 | +0.40(+3.63%) |
May 20, 2020 | 11.12 | 11.19 | 10.91 | 11.10 | 5,916,077 | +0.19(+1.77%) |
May 19, 2020 | 11.14 | 11.21 | 10.83 | 10.91 | 4,671,979 | -0.31(-2.73%) |
May 18, 2020 | 11.06 | 11.36 | 11.04 | 11.22 | 5,020,519 | +0.71(+6.76%) |
May 15, 2020 | 10.47 | 10.53 | 10.16 | 10.51 | 8,117,950 | -0.10(-0.94%) |
May 14, 2020 | 10.23 | 10.64 | 9.972 | 10.61 | 4,749,941 | +0.10(+0.94%) |
May 13, 2020 | 11.07 | 11.12 | 10.45 | 10.51 | 2,288,816 | -0.69(-6.19%) |
May 12, 2020 | 11.95 | 11.95 | 11.20 | 11.20 | 2,746,509 | -0.69(-5.83%) |
May 11, 2020 | 11.97 | 12.05 | 11.57 | 11.89 | 2,606,323 | -0.27(-2.21%) |
May 08, 2020 | 12.08 | 12.21 | 11.93 | 12.16 | 1,509,939 | +0.36(+3.03%) |
May 07, 2020 | 11.80 | 12.01 | 11.65 | 11.80 | 1,773,140 | +0.22(+1.87%) |
May 06, 2020 | 11.86 | 11.88 | 11.51 | 11.59 | 1,947,258 | -0.20(-1.67%) |
May 05, 2020 | 12.05 | 12.16 | 11.75 | 11.78 | 2,567,201 | -0.10(-0.88%) |
May 04, 2020 | 11.81 | 11.97 | 11.69 | 11.89 | 2,009,044 | -0.16(-1.34%) |
May 01, 2020 | 12.36 | 12.46 | 11.84 | 12.05 | 2,047,158 | -0.69(-5.44%) |
Apr 30, 2020 | 12.75 | 12.84 | 12.53 | 12.74 | 3,198,309 | -0.37(-2.80%) |
Apr 29, 2020 | 12.87 | 13.41 | 12.54 | 13.11 | 2,879,693 | +0.73(+5.91%) |
Apr 28, 2020 | 12.84 | 12.84 | 12.34 | 12.38 | 1,904,308 | +0.31(+2.59%) |
Apr 27, 2020 | 11.71 | 12.11 | 11.52 | 12.07 | 2,326,872 | +0.52(+4.49%) |
Apr 24, 2020 | 11.79 | 11.82 | 11.49 | 11.55 | 2,211,918 | -0.13(-1.10%) |
Apr 23, 2020 | 11.85 | 11.98 | 11.64 | 11.68 | 1,793,825 | -0.12(-1.06%) |
Apr 22, 2020 | 12.01 | 12.22 | 11.62 | 11.80 | 1,619,783 | +0.07(+0.59%) |
Apr 21, 2020 | 11.77 | 11.94 | 11.49 | 11.73 | 3,190,181 | -0.15(-1.24%) |
Apr 20, 2020 | 12.21 | 12.42 | 11.86 | 11.88 | 1,641,314 | -0.66(-5.29%) |
Apr 17, 2020 | 12.50 | 12.74 | 12.04 | 12.54 | 4,942,782 | +0.55(+4.63%) |
Apr 16, 2020 | 12.40 | 12.44 | 11.89 | 11.99 | 3,325,615 | -0.38(-3.05%) |
Apr 15, 2020 | 12.43 | 12.67 | 12.18 | 12.37 | 2,701,993 | -0.57(-4.42%) |
Apr 14, 2020 | 12.72 | 13.01 | 12.62 | 12.94 | 2,158,312 | +0.61(+4.93%) |
Apr 13, 2020 | 12.85 | 12.85 | 12.11 | 12.33 | 2,243,734 | -0.61(-4.70%) |
Apr 09, 2020 | 12.76 | 13.17 | 12.57 | 12.94 | 3,519,639 | +0.58(+4.73%) |
Apr 08, 2020 | 11.94 | 12.45 | 11.70 | 12.35 | 2,714,806 | +0.59(+5.02%) |
Apr 07, 2020 | 11.69 | 12.10 | 11.28 | 11.76 | 4,367,078 | +0.64(+5.76%) |
Apr 06, 2020 | 10.79 | 11.50 | 10.58 | 11.12 | 4,646,179 | +0.96(+9.40%) |
Apr 03, 2020 | 10.16 | 10.51 | 10.01 | 10.17 | 3,788,857 | -0.05(-0.51%) |
Apr 02, 2020 | 10.56 | 11.07 | 9.903 | 10.22 | 5,739,192 | -0.51(-4.74%) |