Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.33 | 21.78 | 20.78 | 20.90 | 958,537 | -0.28(-1.34%) |
Jun 29, 2021 | 21.67 | 22.14 | 21.14 | 21.19 | 667,710 | -0.48(-2.23%) |
Jun 28, 2021 | 23.30 | 23.39 | 21.34 | 21.67 | 1,502,008 | -1.31(-5.69%) |
Jun 25, 2021 | 22.78 | 23.36 | 22.61 | 22.98 | 1,960,215 | +0.26(+1.13%) |
Jun 24, 2021 | 21.98 | 22.85 | 21.63 | 22.72 | 1,652,989 | +0.79(+3.59%) |
Jun 23, 2021 | 21.44 | 22.41 | 21.43 | 21.94 | 1,676,304 | +0.55(+2.57%) |
Jun 22, 2021 | 20.39 | 21.41 | 20.32 | 21.39 | 644,802 | +0.72(+3.49%) |
Jun 21, 2021 | 20.41 | 20.74 | 20.26 | 20.66 | 555,591 | +0.35(+1.73%) |
Jun 18, 2021 | 19.91 | 20.50 | 19.58 | 20.31 | 839,685 | +0.11(+0.56%) |
Jun 17, 2021 | 20.87 | 21.37 | 19.60 | 20.20 | 979,027 | -0.71(-3.40%) |
Jun 16, 2021 | 20.21 | 20.96 | 19.70 | 20.91 | 928,107 | +0.70(+3.47%) |
Jun 15, 2021 | 20.44 | 20.50 | 19.64 | 20.21 | 850,556 | -0.23(-1.11%) |
Jun 14, 2021 | 21.14 | 21.39 | 20.20 | 20.44 | 639,435 | -0.59(-2.80%) |
Jun 11, 2021 | 21.30 | 21.69 | 20.98 | 21.03 | 433,945 | -0.17(-0.80%) |
Jun 10, 2021 | 21.04 | 21.40 | 20.88 | 21.20 | 739,287 | +0.48(+2.33%) |
Jun 09, 2021 | 21.08 | 21.08 | 20.57 | 20.71 | 416,670 | -0.27(-1.27%) |
Jun 08, 2021 | 20.77 | 21.04 | 20.53 | 20.98 | 558,391 | +0.24(+1.14%) |
Jun 07, 2021 | 20.38 | 20.93 | 20.33 | 20.74 | 519,261 | +0.48(+2.39%) |
Jun 04, 2021 | 20.75 | 20.92 | 20.20 | 20.26 | 502,986 | -0.53(-2.55%) |
Jun 03, 2021 | 20.86 | 21.06 | 20.21 | 20.79 | 730,893 | -0.01(-0.05%) |
Jun 02, 2021 | 21.60 | 21.72 | 20.52 | 20.80 | 1,367,840 | -0.76(-3.52%) |
Jun 01, 2021 | 21.62 | 21.88 | 21.23 | 21.56 | 853,925 | +0.34(+1.61%) |
May 28, 2021 | 20.86 | 21.64 | 20.85 | 21.21 | 653,591 | +0.54(+2.61%) |
May 27, 2021 | 21.12 | 21.31 | 20.64 | 20.67 | 810,014 | -0.42(-1.98%) |
May 26, 2021 | 20.93 | 21.28 | 20.68 | 21.09 | 835,406 | +0.61(+2.96%) |
May 25, 2021 | 21.92 | 21.93 | 20.43 | 20.48 | 1,255,300 | -0.98(-4.55%) |
May 24, 2021 | 21.57 | 22.15 | 21.11 | 21.46 | 1,193,769 | -0.09(-0.44%) |
May 21, 2021 | 20.95 | 21.74 | 20.71 | 21.56 | 1,363,555 | +1.00(+4.84%) |
May 20, 2021 | 20.14 | 20.66 | 19.74 | 20.56 | 753,267 | +0.54(+2.70%) |
May 19, 2021 | 19.95 | 20.74 | 19.37 | 20.02 | 1,032,653 | -0.23(-1.12%) |
May 18, 2021 | 20.01 | 20.85 | 19.70 | 20.25 | 1,555,516 | +0.45(+2.29%) |
May 17, 2021 | 19.22 | 19.88 | 18.67 | 19.79 | 995,076 | +0.62(+3.25%) |
May 14, 2021 | 18.90 | 19.79 | 18.89 | 19.17 | 1,315,607 | +0.53(+2.83%) |
May 13, 2021 | 17.74 | 18.74 | 17.74 | 18.64 | 984,247 | +0.64(+3.56%) |
May 12, 2021 | 18.26 | 18.65 | 17.88 | 18.00 | 844,888 | -0.36(-1.95%) |
May 11, 2021 | 18.24 | 19.11 | 17.99 | 18.36 | 1,181,119 | -0.47(-2.50%) |
May 10, 2021 | 19.15 | 19.94 | 18.71 | 18.83 | 3,234,398 | +0.31(+1.68%) |
May 07, 2021 | 16.59 | 18.56 | 16.56 | 18.52 | 1,628,349 | +1.53(+8.99%) |
May 06, 2021 | 16.88 | 17.08 | 16.25 | 16.99 | 701,045 | +0.11(+0.67%) |
May 05, 2021 | 17.11 | 17.64 | 16.68 | 16.88 | 1,259,949 | -0.52(-2.98%) |
May 04, 2021 | 18.27 | 18.40 | 17.22 | 17.40 | 984,511 | -1.00(-5.44%) |
May 03, 2021 | 17.23 | 18.50 | 17.13 | 18.40 | 1,292,743 | +1.28(+7.50%) |
Apr 30, 2021 | 17.37 | 17.56 | 16.95 | 17.11 | 564,197 | -0.30(-1.73%) |
Apr 29, 2021 | 17.28 | 17.71 | 17.26 | 17.42 | 802,281 | +0.19(+1.09%) |
Apr 28, 2021 | 16.75 | 17.33 | 16.61 | 17.23 | 776,125 | +0.52(+3.11%) |
Apr 27, 2021 | 17.45 | 17.45 | 16.53 | 16.71 | 868,377 | -0.38(-2.21%) |
Apr 26, 2021 | 16.98 | 17.48 | 16.98 | 17.09 | 637,771 | +0.19(+1.12%) |
Apr 23, 2021 | 17.03 | 17.25 | 16.86 | 16.90 | 466,048 | -0.12(-0.72%) |
Apr 22, 2021 | 17.61 | 17.65 | 17.00 | 17.02 | 635,080 | -0.51(-2.91%) |
Apr 21, 2021 | 16.78 | 17.56 | 16.51 | 17.53 | 705,597 | +0.62(+3.68%) |
Apr 20, 2021 | 17.62 | 17.77 | 16.81 | 16.91 | 779,622 | -0.82(-4.63%) |
Apr 19, 2021 | 17.21 | 17.85 | 17.19 | 17.73 | 824,186 | +0.43(+2.51%) |
Apr 16, 2021 | 17.06 | 17.44 | 16.89 | 17.29 | 754,559 | +0.31(+1.83%) |
Apr 15, 2021 | 16.81 | 17.00 | 16.32 | 16.98 | 1,266,251 | +0.24(+1.41%) |
Apr 14, 2021 | 16.10 | 16.90 | 16.10 | 16.75 | 1,083,343 | +0.75(+4.72%) |
Apr 13, 2021 | 15.99 | 16.23 | 15.40 | 15.99 | 1,029,263 | +0.09(+0.59%) |
Apr 12, 2021 | 16.58 | 16.67 | 15.88 | 15.90 | 1,454,640 | -0.71(-4.26%) |
Apr 09, 2021 | 16.98 | 17.06 | 16.42 | 16.61 | 770,776 | -0.39(-2.28%) |
Apr 08, 2021 | 17.37 | 17.39 | 16.81 | 16.99 | 672,756 | -0.57(-3.22%) |
Apr 07, 2021 | 17.50 | 17.77 | 17.28 | 17.56 | 515,097 | -0.03(-0.16%) |
Apr 06, 2021 | 17.61 | 18.02 | 17.54 | 17.59 | 748,045 | -0.05(-0.27%) |
Apr 05, 2021 | 17.74 | 17.77 | 17.28 | 17.63 | 973,434 | +0.06(+0.32%) |
Apr 01, 2021 | 17.36 | 17.78 | 16.90 | 17.58 | 858,962 | +0.16(+0.92%) |
Mar 31, 2021 | 17.70 | 17.82 | 17.34 | 17.42 | 1,029,382 | -0.21(-1.18%) |
Mar 30, 2021 | 17.32 | 17.96 | 17.11 | 17.62 | 907,037 | +0.37(+2.13%) |
Mar 29, 2021 | 18.59 | 18.59 | 16.75 | 17.26 | 1,810,949 | -1.40(-7.49%) |
Mar 26, 2021 | 18.74 | 19.11 | 18.05 | 18.65 | 2,469,092 | +0.38(+2.07%) |
Mar 25, 2021 | 17.16 | 18.41 | 16.48 | 18.27 | 1,781,358 | +1.03(+5.96%) |
Mar 24, 2021 | 17.45 | 18.11 | 17.16 | 17.25 | 1,109,667 | +0.08(+0.44%) |
Mar 23, 2021 | 17.72 | 17.84 | 16.95 | 17.17 | 1,299,035 | -1.06(-5.80%) |
Mar 22, 2021 | 18.84 | 19.07 | 18.17 | 18.23 | 1,057,888 | -0.51(-2.72%) |
Mar 19, 2021 | 17.91 | 18.74 | 17.28 | 18.74 | 2,066,851 | +1.00(+5.64%) |
Mar 18, 2021 | 18.05 | 19.13 | 17.64 | 17.74 | 2,011,466 | -0.29(-1.62%) |
Mar 17, 2021 | 17.29 | 18.11 | 16.84 | 18.03 | 964,618 | +0.54(+3.07%) |
Mar 16, 2021 | 18.00 | 18.23 | 17.41 | 17.49 | 1,540,741 | -0.88(-4.78%) |
Mar 15, 2021 | 18.06 | 18.54 | 17.58 | 18.37 | 1,167,018 | +0.51(+2.85%) |
Mar 12, 2021 | 17.22 | 17.96 | 17.11 | 17.86 | 960,714 | +0.52(+2.99%) |
Mar 11, 2021 | 17.67 | 18.18 | 16.99 | 17.34 | 1,942,612 | -0.21(-1.18%) |
Mar 10, 2021 | 15.74 | 17.58 | 15.66 | 17.55 | 3,203,999 | +1.94(+12.45%) |
Mar 09, 2021 | 15.10 | 15.86 | 14.95 | 15.60 | 1,290,754 | +0.70(+4.68%) |
Mar 08, 2021 | 14.98 | 15.27 | 14.49 | 14.91 | 1,589,577 | -0.01(-0.06%) |
Mar 05, 2021 | 15.27 | 15.31 | 14.17 | 14.92 | 1,476,473 | -0.09(-0.63%) |
Mar 04, 2021 | 16.04 | 16.33 | 14.77 | 15.01 | 1,971,860 | -1.19(-7.34%) |
Mar 03, 2021 | 15.09 | 16.49 | 15.09 | 16.20 | 2,684,504 | +1.15(+7.65%) |
Mar 02, 2021 | 14.67 | 15.33 | 14.51 | 15.05 | 1,399,844 | +0.42(+2.90%) |
Mar 01, 2021 | 14.45 | 15.12 | 14.30 | 14.62 | 1,614,026 | +0.79(+5.73%) |
Feb 26, 2021 | 14.59 | 14.70 | 13.68 | 13.83 | 1,850,017 | -0.95(-6.40%) |
Feb 25, 2021 | 15.00 | 15.38 | 14.63 | 14.78 | 1,377,754 | -0.20(-1.31%) |
Feb 24, 2021 | 15.03 | 15.39 | 14.77 | 14.97 | 1,316,884 | +0.28(+1.91%) |
Feb 23, 2021 | 14.68 | 14.91 | 13.54 | 14.69 | 1,856,672 | -0.34(-2.24%) |
Feb 22, 2021 | 15.84 | 16.21 | 15.03 | 15.03 | 1,693,457 | -0.82(-5.20%) |
Feb 19, 2021 | 14.81 | 16.04 | 14.81 | 15.86 | 2,019,802 | +1.02(+6.89%) |
Feb 18, 2021 | 14.70 | 15.51 | 14.20 | 14.83 | 2,295,487 | -0.03(-0.19%) |
Feb 17, 2021 | 15.48 | 15.53 | 14.75 | 14.86 | 2,065,453 | -0.62(-3.99%) |
Feb 16, 2021 | 15.73 | 16.29 | 15.37 | 15.48 | 1,850,489 | +0.05(+0.30%) |
Feb 12, 2021 | 14.76 | 15.58 | 14.53 | 15.43 | 1,751,092 | +0.52(+3.45%) |
Feb 11, 2021 | 14.48 | 14.95 | 14.01 | 14.92 | 1,799,439 | +0.41(+2.84%) |
Feb 10, 2021 | 13.65 | 14.85 | 13.61 | 14.51 | 2,873,246 | +0.94(+6.91%) |
Feb 09, 2021 | 13.99 | 14.04 | 12.96 | 13.57 | 2,120,367 | -0.41(-2.95%) |
Feb 08, 2021 | 13.82 | 14.52 | 13.74 | 13.98 | 1,764,017 | +0.30(+2.19%) |
Feb 05, 2021 | 13.18 | 13.70 | 12.84 | 13.68 | 1,629,757 | +0.73(+5.64%) |
Feb 04, 2021 | 13.05 | 13.38 | 12.45 | 12.95 | 1,324,096 | -0.06(-0.43%) |
Feb 03, 2021 | 12.20 | 13.20 | 12.14 | 13.01 | 1,973,454 | +0.89(+7.35%) |
Feb 02, 2021 | 12.03 | 12.20 | 11.54 | 12.12 | 1,620,698 | +0.34(+2.86%) |
Feb 01, 2021 | 11.65 | 12.23 | 11.65 | 11.78 | 1,592,945 | +0.12(+1.04%) |
Jan 29, 2021 | 11.53 | 12.65 | 11.39 | 11.66 | 3,327,812 | +0.07(+0.57%) |
Jan 28, 2021 | 11.65 | 12.07 | 11.24 | 11.59 | 1,717,860 | +0.10(+0.90%) |
Jan 27, 2021 | 11.15 | 11.76 | 11.01 | 11.49 | 1,832,410 | +0.03(+0.25%) |
Jan 26, 2021 | 11.48 | 11.91 | 11.31 | 11.46 | 1,349,741 | +0.04(+0.33%) |
Jan 25, 2021 | 11.31 | 11.44 | 10.65 | 11.42 | 3,451,698 | +0.10(+0.91%) |
Jan 22, 2021 | 11.40 | 11.66 | 10.94 | 11.32 | 1,901,241 | -0.36(-3.05%) |
Jan 21, 2021 | 11.99 | 12.14 | 11.51 | 11.68 | 1,279,390 | -0.44(-3.63%) |
Jan 20, 2021 | 12.16 | 12.16 | 11.61 | 12.12 | 1,871,481 | +0.12(+1.02%) |
Jan 19, 2021 | 13.01 | 13.31 | 11.93 | 11.99 | 4,541,166 | -0.92(-7.11%) |
Jan 15, 2021 | 13.41 | 13.43 | 12.75 | 12.91 | 1,772,435 | -0.84(-6.13%) |
Jan 14, 2021 | 12.65 | 14.06 | 12.48 | 13.76 | 3,692,125 | +1.41(+11.38%) |
Jan 13, 2021 | 12.58 | 12.76 | 12.16 | 12.35 | 1,216,604 | -0.22(-1.79%) |
Jan 12, 2021 | 12.06 | 12.76 | 11.85 | 12.58 | 1,365,264 | +0.72(+6.09%) |
Jan 11, 2021 | 12.30 | 12.33 | 11.79 | 11.85 | 1,944,617 | -0.92(-7.19%) |
Jan 08, 2021 | 11.98 | 13.17 | 11.87 | 12.77 | 3,226,219 | +1.00(+8.52%) |
Jan 07, 2021 | 10.87 | 11.82 | 10.65 | 11.77 | 2,876,480 | +1.05(+9.79%) |
Jan 06, 2021 | 10.64 | 10.80 | 10.39 | 10.72 | 1,736,646 | +0.15(+1.42%) |
Jan 05, 2021 | 10.90 | 11.02 | 10.56 | 10.57 | 1,060,189 | -0.21(-1.91%) |
Jan 04, 2021 | 10.59 | 10.91 | 10.56 | 10.78 | 1,107,641 | +0.29(+2.77%) |
Dec 31, 2020 | 10.49 | 10.49 | 10.49 | 969,891 | -0.16(-1.50%) | |
Dec 30, 2020 | 10.71 | 11.03 | 10.64 | 10.65 | 969,891 | -0.10(-0.96%) |
Dec 29, 2020 | 10.65 | 10.87 | 10.41 | 10.75 | 1,694,952 | +0.17(+1.59%) |
Dec 28, 2020 | 10.80 | 10.88 | 10.49 | 10.58 | 1,254,638 | -0.19(-1.74%) |
Dec 24, 2020 | 10.65 | 10.80 | 10.46 | 10.77 | 452,473 | +0.07(+0.61%) |
Dec 23, 2020 | 10.15 | 10.82 | 10.15 | 10.70 | 1,378,211 | +0.56(+5.55%) |
Dec 22, 2020 | 10.36 | 10.54 | 9.961 | 10.14 | 1,658,630 | -0.15(-1.46%) |
Dec 21, 2020 | 10.34 | 10.39 | 9.914 | 10.29 | 2,352,158 | -0.56(-5.18%) |
Dec 18, 2020 | 11.11 | 11.11 | 10.74 | 10.85 | 1,558,258 | -0.26(-2.36%) |
Dec 17, 2020 | 11.35 | 11.51 | 11.11 | 11.11 | 917,103 | -0.22(-1.98%) |
Dec 16, 2020 | 11.48 | 11.53 | 11.19 | 11.34 | 867,930 | -0.06(-0.49%) |
Dec 15, 2020 | 11.39 | 11.58 | 11.13 | 11.39 | 1,968,401 | +0.01(+0.08%) |
Dec 14, 2020 | 12.05 | 12.08 | 11.28 | 11.39 | 1,139,529 | -0.44(-3.72%) |
Dec 11, 2020 | 11.89 | 11.99 | 11.51 | 11.83 | 998,215 | -0.16(-1.33%) |
Dec 10, 2020 | 11.19 | 12.12 | 11.13 | 11.99 | 1,552,641 | +0.76(+6.76%) |
Dec 09, 2020 | 11.54 | 11.60 | 10.85 | 11.23 | 1,164,884 | -0.11(-0.99%) |
Dec 08, 2020 | 11.43 | 11.78 | 11.21 | 11.34 | 1,089,250 | -0.21(-1.79%) |
Dec 07, 2020 | 11.76 | 11.76 | 11.25 | 11.54 | 946,771 | -0.22(-1.83%) |
Dec 04, 2020 | 10.80 | 11.85 | 10.80 | 11.76 | 1,887,368 | +1.11(+10.38%) |
Dec 03, 2020 | 11.00 | 11.15 | 10.59 | 10.65 | 1,051,996 | -0.30(-2.74%) |
Dec 02, 2020 | 10.31 | 10.99 | 10.26 | 10.95 | 1,390,749 | +0.58(+5.60%) |
Dec 01, 2020 | 11.06 | 11.17 | 10.35 | 10.37 | 1,519,633 | -0.44(-4.07%) |
Nov 30, 2020 | 11.30 | 11.39 | 10.80 | 10.81 | 1,619,568 | -0.63(-5.49%) |
Nov 27, 2020 | 11.24 | 11.69 | 11.15 | 11.44 | 1,243,020 | +0.14(+1.24%) |
Nov 25, 2020 | 11.43 | 11.47 | 10.97 | 11.30 | 1,472,245 | -0.30(-2.59%) |
Nov 24, 2020 | 11.57 | 11.82 | 11.37 | 11.60 | 2,368,162 | +0.34(+3.00%) |
Nov 23, 2020 | 10.78 | 11.43 | 10.62 | 11.26 | 2,168,114 | +0.68(+6.47%) |
Nov 20, 2020 | 10.35 | 10.59 | 10.22 | 10.58 | 1,039,834 | +0.10(+0.98%) |
Nov 19, 2020 | 9.994 | 10.53 | 9.817 | 10.48 | 1,395,269 | +0.39(+3.87%) |
Nov 18, 2020 | 10.60 | 10.80 | 10.05 | 10.09 | 1,689,825 | -0.33(-3.21%) |
Nov 17, 2020 | 10.12 | 10.52 | 9.919 | 10.42 | 1,015,912 | +0.13(+1.26%) |
Nov 16, 2020 | 10.30 | 10.57 | 10.09 | 10.29 | 1,893,283 | +0.49(+5.02%) |
Nov 13, 2020 | 9.427 | 9.831 | 9.296 | 9.798 | 1,125,365 | +0.42(+4.46%) |
Nov 12, 2020 | 10.01 | 10.06 | 9.223 | 9.381 | 1,623,527 | -0.78(-7.68%) |
Nov 11, 2020 | 10.30 | 10.33 | 9.966 | 10.16 | 1,354,190 | -0.10(-0.99%) |
Nov 10, 2020 | 10.03 | 10.41 | 9.863 | 10.26 | 2,227,533 | +0.39(+3.95%) |
Nov 09, 2020 | 9.836 | 10.22 | 9.594 | 9.873 | 2,876,784 | +1.24(+14.42%) |
Nov 06, 2020 | 8.944 | 9.260 | 8.572 | 8.628 | 1,363,208 | -0.46(-5.01%) |
Nov 05, 2020 | 8.145 | 9.260 | 7.913 | 9.083 | 2,467,138 | +0.90(+11.01%) |
Nov 04, 2020 | 8.266 | 8.266 | 7.857 | 8.182 | 1,982,578 | -0.12(-1.45%) |
Nov 03, 2020 | 8.452 | 8.675 | 8.173 | 8.303 | 1,497,006 | -0.01(-0.11%) |
Nov 02, 2020 | 8.257 | 8.721 | 8.173 | 8.312 | 1,550,749 | +0.12(+1.47%) |
Oct 30, 2020 | 8.201 | 8.223 | 7.811 | 8.192 | 1,728,855 | -0.10(-1.23%) |
Oct 29, 2020 | 8.266 | 8.312 | 7.690 | 8.294 | 2,587,757 | +0.05(+0.56%) |
Oct 28, 2020 | 8.749 | 8.879 | 8.229 | 8.247 | 3,013,218 | -0.83(-9.11%) |
Oct 27, 2020 | 9.446 | 9.449 | 9.028 | 9.074 | 2,099,946 | -0.35(-3.74%) |
Oct 26, 2020 | 9.780 | 9.808 | 9.306 | 9.427 | 2,344,477 | -0.52(-5.23%) |
Oct 23, 2020 | 10.15 | 10.16 | 9.808 | 9.947 | 1,528,481 | -0.21(-2.10%) |
Oct 22, 2020 | 9.956 | 10.31 | 9.910 | 10.16 | 1,277,512 | +0.13(+1.30%) |
Oct 21, 2020 | 10.04 | 10.20 | 9.907 | 10.03 | 1,080,850 | -0.01(-0.09%) |
Oct 20, 2020 | 10.09 | 10.09 | 9.789 | 10.04 | 1,068,139 | +0.02(+0.18%) |
Oct 19, 2020 | 10.30 | 10.36 | 9.919 | 10.02 | 1,675,543 | -0.38(-3.66%) |
Oct 16, 2020 | 10.68 | 10.74 | 10.39 | 10.40 | 1,494,350 | -0.24(-2.27%) |
Oct 15, 2020 | 10.32 | 10.82 | 10.11 | 10.64 | 1,535,525 | +0.13(+1.24%) |
Oct 14, 2020 | 10.19 | 10.80 | 10.11 | 10.51 | 2,168,295 | +0.63(+6.39%) |
Oct 13, 2020 | 9.994 | 10.04 | 9.650 | 9.882 | 1,527,788 | -0.17(-1.66%) |
Oct 12, 2020 | 10.38 | 10.49 | 9.845 | 10.05 | 1,565,751 | -0.48(-4.59%) |
Oct 09, 2020 | 10.77 | 10.89 | 10.48 | 10.53 | 774,038 | -0.19(-1.73%) |
Oct 08, 2020 | 10.21 | 10.84 | 10.18 | 10.72 | 1,283,079 | +0.58(+5.68%) |
Oct 07, 2020 | 10.39 | 10.48 | 10.12 | 10.14 | 1,461,987 | -0.24(-2.33%) |
Oct 06, 2020 | 10.63 | 10.93 | 10.38 | 10.38 | 1,662,881 | -0.11(-1.06%) |
Oct 05, 2020 | 10.49 | 10.78 | 10.41 | 10.49 | 1,186,927 | +0.10(+0.98%) |
Oct 02, 2020 | 10.12 | 10.55 | 9.992 | 10.39 | 1,582,962 | -0.05(-0.44%) |
Oct 01, 2020 | 10.31 | 10.61 | 10.05 | 10.44 | 1,068,826 | +0.16(+1.54%) |
Sep 30, 2020 | 10.17 | 10.54 | 10.15 | 10.28 | 1,258,212 | +0.11(+1.10%) |
Sep 29, 2020 | 10.18 | 10.29 | 9.891 | 10.17 | 1,383,056 | -0.06(-0.64%) |
Sep 28, 2020 | 10.42 | 10.45 | 10.04 | 10.23 | 1,333,322 | -0.09(-0.90%) |
Sep 25, 2020 | 10.23 | 10.81 | 10.11 | 10.33 | 1,775,692 | +0.37(+3.73%) |
Sep 24, 2020 | 9.928 | 10.17 | 9.492 | 9.956 | 2,243,622 | -0.03(-0.28%) |
Sep 23, 2020 | 10.64 | 10.74 | 9.966 | 9.984 | 2,312,982 | -0.59(-5.54%) |
Sep 22, 2020 | 11.39 | 11.54 | 10.56 | 10.57 | 1,902,380 | -0.77(-6.80%) |
Sep 21, 2020 | 11.63 | 11.66 | 11.03 | 11.34 | 2,231,812 | -0.59(-4.98%) |
Sep 18, 2020 | 12.31 | 12.31 | 11.87 | 11.93 | 1,402,077 | -0.36(-2.95%) |
Sep 17, 2020 | 12.22 | 12.58 | 12.12 | 12.30 | 1,056,828 | -0.03(-0.23%) |
Sep 16, 2020 | 12.55 | 12.75 | 12.14 | 12.32 | 1,550,937 | -0.16(-1.26%) |
Sep 15, 2020 | 12.82 | 12.86 | 12.18 | 12.48 | 1,363,110 | -0.25(-1.97%) |
Sep 14, 2020 | 12.45 | 13.13 | 12.35 | 12.73 | 1,415,955 | +0.36(+2.93%) |
Sep 11, 2020 | 12.01 | 12.84 | 11.99 | 12.37 | 2,131,110 | +0.47(+3.98%) |
Sep 10, 2020 | 11.62 | 12.06 | 11.54 | 11.90 | 1,212,556 | +0.12(+1.03%) |
Sep 09, 2020 | 12.08 | 12.19 | 11.41 | 11.78 | 1,923,460 | -0.19(-1.55%) |
Sep 08, 2020 | 11.08 | 12.44 | 11.01 | 11.96 | 5,214,707 | +1.28(+12.00%) |
Sep 04, 2020 | 10.13 | 10.69 | 9.963 | 10.68 | 2,582,871 | +0.64(+6.42%) |
Sep 03, 2020 | 10.28 | 10.49 | 10.02 | 10.04 | 3,021,367 | -0.21(-2.07%) |
Sep 02, 2020 | 10.37 | 10.43 | 10.01 | 10.25 | 2,642,549 | -0.21(-2.02%) |
Sep 01, 2020 | 10.78 | 10.78 | 10.31 | 10.46 | 2,025,628 | -0.44(-4.05%) |
Aug 31, 2020 | 10.83 | 11.13 | 10.58 | 10.90 | 1,244,975 | +0.10(+0.94%) |
Aug 28, 2020 | 10.48 | 10.89 | 10.21 | 10.80 | 2,666,064 | +0.33(+3.17%) |
Aug 27, 2020 | 11.20 | 11.20 | 10.34 | 10.47 | 4,076,583 | -0.77(-6.88%) |
Aug 26, 2020 | 11.51 | 11.70 | 11.17 | 11.24 | 1,643,271 | -0.27(-2.32%) |
Aug 25, 2020 | 11.36 | 11.56 | 11.28 | 11.51 | 1,074,121 | +0.17(+1.46%) |
Aug 24, 2020 | 11.20 | 11.44 | 10.94 | 11.34 | 1,496,648 | +0.17(+1.48%) |
Aug 21, 2020 | 11.39 | 11.45 | 11.17 | 11.18 | 1,468,029 | -0.35(-3.04%) |
Aug 20, 2020 | 11.23 | 11.61 | 11.08 | 11.53 | 1,310,017 | +0.21(+1.87%) |
Aug 19, 2020 | 11.69 | 11.79 | 11.31 | 11.32 | 1,541,314 | -0.36(-3.08%) |
Aug 18, 2020 | 12.26 | 12.26 | 11.56 | 11.68 | 1,845,379 | -0.50(-4.08%) |
Aug 17, 2020 | 12.29 | 12.55 | 11.89 | 12.17 | 1,563,239 | -0.12(-0.97%) |
Aug 14, 2020 | 11.45 | 12.42 | 11.29 | 12.29 | 2,721,236 | +0.73(+6.29%) |
Aug 13, 2020 | 11.53 | 11.97 | 11.46 | 11.56 | 1,650,597 | -0.10(-0.87%) |
Aug 12, 2020 | 11.36 | 11.70 | 11.25 | 11.67 | 2,107,489 | +0.43(+3.85%) |
Aug 11, 2020 | 11.48 | 11.64 | 11.19 | 11.23 | 2,669,412 | +0.06(+0.49%) |
Aug 10, 2020 | 11.59 | 11.75 | 10.90 | 11.18 | 2,987,429 | -0.41(-3.50%) |
Aug 07, 2020 | 11.91 | 12.02 | 11.33 | 11.58 | 2,793,676 | -0.42(-3.53%) |
Aug 06, 2020 | 12.30 | 12.68 | 11.85 | 12.01 | 2,105,852 | -0.37(-2.98%) |
Aug 05, 2020 | 12.11 | 12.43 | 12.05 | 12.38 | 1,943,054 | +0.27(+2.21%) |
Aug 04, 2020 | 11.97 | 12.31 | 11.95 | 12.11 | 1,593,296 | +0.28(+2.34%) |
Aug 03, 2020 | 12.27 | 12.29 | 11.79 | 11.83 | 1,579,469 | -0.34(-2.80%) |
Jul 31, 2020 | 12.21 | 12.30 | 11.88 | 12.17 | 1,516,359 | -0.08(-0.68%) |
Jul 30, 2020 | 12.72 | 12.75 | 12.12 | 12.26 | 1,297,175 | -0.54(-4.24%) |
Jul 29, 2020 | 12.19 | 12.88 | 12.15 | 12.80 | 1,887,362 | +0.64(+5.30%) |
Jul 28, 2020 | 11.97 | 12.25 | 11.79 | 12.15 | 1,414,022 | +0.17(+1.38%) |
Jul 27, 2020 | 12.26 | 12.34 | 11.85 | 11.99 | 1,532,820 | -0.27(-2.18%) |
Jul 24, 2020 | 12.02 | 12.51 | 11.99 | 12.26 | 2,166,910 | +0.05(+0.38%) |
Jul 23, 2020 | 11.87 | 12.27 | 11.79 | 12.21 | 1,941,119 | +0.20(+1.69%) |
Jul 22, 2020 | 11.69 | 12.03 | 11.61 | 12.01 | 1,611,951 | +0.17(+1.40%) |
Jul 21, 2020 | 12.44 | 12.50 | 11.81 | 11.84 | 1,946,218 | -0.32(-2.65%) |
Jul 20, 2020 | 11.88 | 12.42 | 11.56 | 12.16 | 3,345,858 | +0.26(+2.17%) |
Jul 17, 2020 | 11.64 | 11.98 | 11.54 | 11.91 | 1,557,521 | +0.27(+2.29%) |
Jul 16, 2020 | 11.98 | 12.12 | 11.63 | 11.64 | 2,014,345 | -0.32(-2.69%) |
Jul 15, 2020 | 12.12 | 12.28 | 11.92 | 11.96 | 2,855,755 | +0.22(+1.88%) |
Jul 14, 2020 | 11.56 | 11.82 | 11.05 | 11.74 | 2,246,355 | -0.05(-0.39%) |
Jul 13, 2020 | 12.38 | 12.47 | 11.78 | 11.79 | 1,642,968 | -0.46(-3.76%) |
Jul 10, 2020 | 11.58 | 12.30 | 11.39 | 12.25 | 1,755,184 | +0.66(+5.72%) |
Jul 09, 2020 | 12.20 | 12.25 | 11.53 | 11.58 | 2,137,484 | -0.72(-5.84%) |
Jul 08, 2020 | 12.15 | 12.57 | 12.03 | 12.30 | 1,079,419 | +0.22(+1.83%) |
Jul 07, 2020 | 12.43 | 12.57 | 12.03 | 12.08 | 1,024,800 | -0.43(-3.46%) |
Jul 06, 2020 | 12.25 | 12.72 | 12.06 | 12.51 | 1,888,195 | +0.50(+4.14%) |
Jul 02, 2020 | 12.68 | 12.77 | 11.97 | 12.02 | 1,921,351 | -0.59(-4.68%) |