Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.13 | 17.31 | 17.06 | 17.14 | 2,786,376 | -0.07(-0.41%) |
Jun 29, 2021 | 17.50 | 17.62 | 17.14 | 17.21 | 2,612,812 | -0.16(-0.92%) |
Jun 28, 2021 | 17.70 | 17.75 | 17.21 | 17.37 | 2,931,489 | -0.49(-2.74%) |
Jun 25, 2021 | 17.53 | 18.08 | 17.43 | 17.86 | 5,241,440 | +0.44(+2.53%) |
Jun 24, 2021 | 17.33 | 17.51 | 17.10 | 17.42 | 2,091,419 | +0.20(+1.16%) |
Jun 23, 2021 | 17.46 | 17.46 | 17.21 | 17.22 | 2,165,513 | -0.05(-0.29%) |
Jun 22, 2021 | 17.35 | 17.42 | 17.17 | 17.27 | 2,628,881 | -0.10(-0.58%) |
Jun 21, 2021 | 17.03 | 17.47 | 16.95 | 17.37 | 4,504,940 | +0.52(+3.09%) |
Jun 18, 2021 | 17.18 | 17.26 | 16.75 | 16.85 | 9,114,817 | -0.54(-3.11%) |
Jun 17, 2021 | 18.50 | 18.55 | 17.36 | 17.39 | 4,160,494 | -1.06(-5.75%) |
Jun 16, 2021 | 18.07 | 18.55 | 17.88 | 18.45 | 2,588,200 | +0.21(+1.15%) |
Jun 15, 2021 | 18.06 | 18.35 | 17.90 | 18.24 | 3,807,804 | +0.24(+1.33%) |
Jun 14, 2021 | 18.25 | 18.35 | 17.86 | 18.00 | 3,989,530 | -0.29(-1.59%) |
Jun 11, 2021 | 18.24 | 18.36 | 18.18 | 18.29 | 2,660,852 | +0.16(+0.88%) |
Jun 10, 2021 | 18.77 | 18.85 | 18.11 | 18.13 | 3,094,030 | -0.45(-2.42%) |
Jun 09, 2021 | 18.78 | 18.78 | 18.53 | 18.58 | 2,271,245 | -0.37(-1.95%) |
Jun 08, 2021 | 18.72 | 19.00 | 18.47 | 18.95 | 2,671,527 | +0.11(+0.58%) |
Jun 07, 2021 | 19.04 | 19.09 | 18.72 | 18.84 | 1,646,251 | -0.17(-0.89%) |
Jun 04, 2021 | 19.22 | 19.22 | 18.84 | 19.01 | 2,421,166 | -0.17(-0.89%) |
Jun 03, 2021 | 19.11 | 19.35 | 19.03 | 19.18 | 2,430,280 | +0.06(+0.31%) |
Jun 02, 2021 | 19.08 | 19.22 | 18.87 | 19.12 | 3,567,155 | +0.04(+0.21%) |
Jun 01, 2021 | 18.94 | 19.26 | 18.92 | 19.08 | 3,321,231 | +0.17(+0.90%) |
May 28, 2021 | 18.65 | 18.96 | 18.54 | 18.91 | 2,189,350 | +0.17(+0.91%) |
May 27, 2021 | 18.59 | 18.86 | 18.59 | 18.74 | 1,991,381 | +0.27(+1.46%) |
May 26, 2021 | 18.40 | 18.52 | 18.32 | 18.47 | 1,572,561 | +0.14(+0.76%) |
May 25, 2021 | 18.85 | 19.04 | 18.30 | 18.33 | 2,614,724 | -0.54(-2.86%) |
May 24, 2021 | 19.15 | 19.15 | 18.76 | 18.87 | 1,958,649 | -0.17(-0.89%) |
May 21, 2021 | 18.88 | 19.13 | 18.84 | 19.04 | 2,414,442 | +0.23(+1.22%) |
May 20, 2021 | 18.83 | 19.00 | 18.65 | 18.81 | 1,914,900 | -0.13(-0.69%) |
May 19, 2021 | 18.96 | 19.00 | 18.54 | 18.94 | 2,539,445 | -0.17(-0.89%) |
May 18, 2021 | 19.31 | 19.62 | 19.10 | 19.11 | 2,664,559 | -0.30(-1.55%) |
May 17, 2021 | 19.20 | 19.47 | 19.17 | 19.41 | 3,759,088 | +0.06(+0.31%) |
May 14, 2021 | 19.03 | 19.41 | 19.01 | 19.35 | 3,097,135 | +0.32(+1.68%) |
May 13, 2021 | 18.18 | 19.12 | 18.12 | 19.03 | 3,147,396 | +0.75(+4.10%) |
May 12, 2021 | 18.89 | 19.11 | 18.23 | 18.28 | 3,569,045 | -0.48(-2.56%) |
May 11, 2021 | 18.69 | 19.19 | 18.65 | 18.76 | 3,580,803 | -0.12(-0.64%) |
May 10, 2021 | 19.02 | 19.28 | 18.87 | 18.88 | 5,323,311 | -0.04(-0.21%) |
May 07, 2021 | 18.43 | 18.96 | 18.34 | 18.92 | 3,528,629 | +0.09(+0.48%) |
May 06, 2021 | 18.76 | 18.84 | 18.45 | 18.83 | 2,455,753 | +0.16(+0.86%) |
May 05, 2021 | 18.54 | 18.72 | 18.27 | 18.67 | 4,330,624 | +0.17(+0.92%) |
May 04, 2021 | 18.14 | 18.51 | 17.90 | 18.50 | 4,931,858 | +0.37(+2.04%) |
May 03, 2021 | 18.37 | 18.41 | 18.10 | 18.13 | 6,102,328 | +0.00(+0.00%) |
Apr 30, 2021 | 18.15 | 18.52 | 18.11 | 18.13 | 24,211,598 | -0.57(-3.05%) |
Apr 29, 2021 | 18.48 | 18.72 | 18.41 | 18.70 | 3,348,281 | +0.42(+2.30%) |
Apr 28, 2021 | 18.23 | 18.49 | 18.17 | 18.28 | 3,729,801 | +0.02(+0.11%) |
Apr 27, 2021 | 18.13 | 18.28 | 18.01 | 18.26 | 4,130,524 | +0.08(+0.44%) |
Apr 26, 2021 | 18.05 | 18.20 | 17.96 | 18.18 | 4,505,736 | +0.28(+1.56%) |
Apr 23, 2021 | 17.42 | 17.91 | 17.26 | 17.90 | 6,707,900 | +0.55(+3.20%) |
Apr 22, 2021 | 17.77 | 17.82 | 17.34 | 17.34 | 7,387,815 | -0.46(-2.56%) |
Apr 21, 2021 | 17.39 | 17.84 | 17.18 | 17.80 | 3,266,948 | +0.44(+2.53%) |
Apr 20, 2021 | 17.91 | 18.03 | 17.36 | 17.36 | 4,350,696 | -0.68(-3.77%) |
Apr 19, 2021 | 17.94 | 18.12 | 17.75 | 18.04 | 6,069,277 | +0.18(+1.01%) |
Apr 16, 2021 | 18.10 | 18.29 | 17.85 | 17.86 | 3,817,100 | -0.05(-0.28%) |
Apr 15, 2021 | 18.07 | 18.09 | 17.62 | 17.91 | 3,648,368 | -0.14(-0.78%) |
Apr 14, 2021 | 17.91 | 18.29 | 17.91 | 18.05 | 3,986,859 | +0.09(+0.50%) |
Apr 13, 2021 | 17.96 | 18.06 | 17.81 | 17.96 | 5,998,512 | -0.23(-1.26%) |
Apr 12, 2021 | 18.05 | 18.27 | 17.99 | 18.19 | 3,800,011 | +0.20(+1.11%) |
Apr 09, 2021 | 17.97 | 18.11 | 17.83 | 17.99 | 2,434,100 | +0.11(+0.62%) |
Apr 08, 2021 | 17.90 | 17.98 | 17.58 | 17.88 | 2,545,428 | -0.11(-0.61%) |
Apr 07, 2021 | 18.04 | 18.10 | 17.83 | 17.99 | 1,864,863 | +0.08(+0.45%) |
Apr 06, 2021 | 18.10 | 18.10 | 17.70 | 17.91 | 3,643,754 | -0.17(-0.94%) |
Apr 05, 2021 | 18.35 | 18.39 | 17.91 | 18.08 | 4,307,875 | -0.02(-0.11%) |
Apr 01, 2021 | 17.94 | 18.10 | 17.66 | 18.10 | 5,850,000 | +0.20(+1.12%) |
Mar 31, 2021 | 17.71 | 18.00 | 17.59 | 17.90 | 6,843,497 | +0.05(+0.28%) |
Mar 30, 2021 | 17.73 | 17.96 | 17.61 | 17.85 | 3,369,133 | +0.36(+2.06%) |
Mar 29, 2021 | 17.77 | 17.86 | 17.23 | 17.49 | 4,379,405 | -0.54(-3.00%) |
Mar 26, 2021 | 17.91 | 18.17 | 17.80 | 18.03 | 3,356,700 | +0.30(+1.69%) |
Mar 25, 2021 | 17.10 | 17.83 | 16.99 | 17.73 | 2,990,224 | +0.45(+2.60%) |
Mar 24, 2021 | 17.28 | 17.67 | 17.23 | 17.28 | 5,442,673 | +0.22(+1.29%) |
Mar 23, 2021 | 17.24 | 17.44 | 17.00 | 17.06 | 5,211,675 | -0.40(-2.29%) |
Mar 22, 2021 | 17.75 | 17.80 | 17.24 | 17.46 | 3,807,564 | -0.31(-1.74%) |
Mar 19, 2021 | 17.78 | 18.07 | 17.55 | 17.77 | 12,101,400 | -0.28(-1.55%) |
Mar 18, 2021 | 18.25 | 18.81 | 17.93 | 18.05 | 4,743,395 | +0.17(+0.95%) |
Mar 17, 2021 | 18.07 | 18.24 | 17.68 | 17.88 | 4,574,961 | +0.00(+0.00%) |
Mar 16, 2021 | 18.02 | 18.03 | 17.67 | 17.88 | 3,138,261 | -0.33(-1.81%) |
Mar 15, 2021 | 18.41 | 18.45 | 18.00 | 18.21 | 3,801,857 | -0.24(-1.30%) |
Mar 12, 2021 | 18.68 | 18.83 | 18.32 | 18.45 | 3,917,800 | +0.16(+0.87%) |
Mar 11, 2021 | 18.28 | 18.54 | 18.14 | 18.29 | 2,792,526 | -0.18(-0.97%) |
Mar 10, 2021 | 18.09 | 18.49 | 18.03 | 18.47 | 3,897,216 | +0.41(+2.27%) |
Mar 09, 2021 | 18.50 | 18.50 | 17.95 | 18.06 | 4,969,700 | -0.69(-3.68%) |
Mar 08, 2021 | 18.51 | 19.09 | 18.46 | 18.75 | 6,539,612 | +0.36(+1.96%) |
Mar 05, 2021 | 18.22 | 18.50 | 17.63 | 18.39 | 5,939,800 | +0.50(+2.79%) |
Mar 04, 2021 | 18.38 | 18.52 | 17.62 | 17.89 | 5,755,362 | -0.40(-2.19%) |
Mar 03, 2021 | 18.18 | 18.66 | 18.11 | 18.29 | 8,533,319 | +0.14(+0.77%) |
Mar 02, 2021 | 18.07 | 18.40 | 18.04 | 18.15 | 4,178,199 | -0.08(-0.44%) |
Mar 01, 2021 | 18.20 | 18.44 | 18.05 | 18.23 | 4,891,376 | +0.29(+1.62%) |
Feb 26, 2021 | 17.86 | 18.24 | 17.57 | 17.94 | 10,706,500 | -0.52(-2.82%) |
Feb 25, 2021 | 19.20 | 19.40 | 18.43 | 18.46 | 7,110,308 | -0.68(-3.55%) |
Feb 24, 2021 | 18.73 | 19.28 | 18.57 | 19.14 | 11,765,579 | +0.41(+2.19%) |
Feb 23, 2021 | 17.95 | 18.77 | 17.94 | 18.73 | 14,311,058 | +0.71(+3.94%) |
Feb 22, 2021 | 17.20 | 18.16 | 17.08 | 18.02 | 27,816,708 | +2.34(+14.92%) |
Feb 19, 2021 | 15.37 | 15.70 | 15.37 | 15.68 | 2,832,400 | +0.35(+2.28%) |
Feb 18, 2021 | 15.35 | 15.39 | 15.19 | 15.33 | 2,292,775 | -0.13(-0.84%) |
Feb 17, 2021 | 15.61 | 15.71 | 15.43 | 15.46 | 4,469,516 | -0.11(-0.71%) |
Feb 16, 2021 | 15.34 | 15.61 | 15.22 | 15.57 | 4,417,647 | +0.42(+2.77%) |
Feb 12, 2021 | 15.08 | 15.22 | 15.00 | 15.15 | 4,690,500 | +0.10(+0.66%) |
Feb 11, 2021 | 15.19 | 15.23 | 14.80 | 15.05 | 8,136,958 | -0.08(-0.53%) |
Feb 10, 2021 | 15.15 | 15.34 | 14.98 | 15.13 | 5,425,139 | +0.10(+0.67%) |
Feb 09, 2021 | 14.87 | 15.10 | 14.74 | 15.03 | 6,148,670 | +0.20(+1.35%) |
Feb 08, 2021 | 14.62 | 14.85 | 14.47 | 14.83 | 3,412,460 | +0.31(+2.13%) |
Feb 05, 2021 | 14.74 | 14.79 | 14.45 | 14.52 | 3,245,400 | -0.16(-1.09%) |
Feb 04, 2021 | 14.16 | 14.77 | 14.14 | 14.68 | 5,709,628 | +0.54(+3.82%) |
Feb 03, 2021 | 13.74 | 14.18 | 13.68 | 14.14 | 4,514,728 | +0.40(+2.91%) |
Feb 02, 2021 | 13.86 | 13.90 | 13.68 | 13.74 | 4,207,617 | +0.01(+0.07%) |
Feb 01, 2021 | 13.75 | 13.78 | 13.36 | 13.73 | 3,948,196 | +0.07(+0.51%) |
Jan 29, 2021 | 13.85 | 14.02 | 13.59 | 13.66 | 18,556,700 | -0.24(-1.73%) |
Jan 28, 2021 | 14.31 | 14.36 | 13.89 | 13.90 | 6,489,014 | -0.22(-1.56%) |
Jan 27, 2021 | 14.19 | 14.54 | 14.10 | 14.12 | 7,030,373 | -0.33(-2.28%) |
Jan 26, 2021 | 14.43 | 14.60 | 14.27 | 14.45 | 4,781,306 | +0.06(+0.42%) |
Jan 25, 2021 | 14.01 | 14.49 | 13.85 | 14.39 | 6,674,221 | +0.35(+2.49%) |
Jan 22, 2021 | 14.22 | 14.39 | 13.80 | 14.04 | 6,161,100 | -0.11(-0.78%) |
Jan 21, 2021 | 14.55 | 14.55 | 14.11 | 14.15 | 4,990,958 | -0.30(-2.08%) |
Jan 20, 2021 | 14.61 | 14.62 | 14.33 | 14.45 | 4,027,446 | -0.18(-1.23%) |
Jan 19, 2021 | 14.49 | 14.66 | 14.31 | 14.63 | 5,663,738 | +0.21(+1.46%) |
Jan 15, 2021 | 14.46 | 14.53 | 14.20 | 14.42 | 5,702,600 | -0.28(-1.90%) |
Jan 14, 2021 | 14.61 | 14.73 | 14.34 | 14.70 | 3,528,023 | +0.40(+2.80%) |
Jan 13, 2021 | 14.45 | 14.45 | 14.09 | 14.30 | 3,533,630 | -0.15(-1.04%) |
Jan 12, 2021 | 14.26 | 14.69 | 14.22 | 14.45 | 3,783,858 | +0.32(+2.26%) |
Jan 11, 2021 | 13.83 | 14.20 | 13.74 | 14.13 | 3,511,235 | +0.09(+0.64%) |
Jan 08, 2021 | 14.11 | 14.14 | 13.79 | 14.04 | 5,625,100 | -0.12(-0.85%) |
Jan 07, 2021 | 14.21 | 14.49 | 14.15 | 14.16 | 5,463,950 | +0.16(+1.14%) |
Jan 06, 2021 | 13.30 | 14.18 | 13.26 | 14.00 | 6,663,647 | +1.12(+8.70%) |
Jan 05, 2021 | 12.88 | 13.04 | 12.74 | 12.88 | 3,599,870 | +0.01(+0.08%) |
Jan 04, 2021 | 13.03 | 13.05 | 12.66 | 12.87 | 3,845,372 | -0.06(-0.46%) |
Dec 31, 2020 | 12.93 | 12.93 | 12.93 | 2,595,468 | -0.02(-0.15%) | |
Dec 30, 2020 | 12.74 | 12.96 | 12.68 | 12.95 | 2,595,468 | +0.27(+2.13%) |
Dec 29, 2020 | 13.02 | 13.03 | 12.63 | 12.68 | 3,189,067 | -0.32(-2.46%) |
Dec 28, 2020 | 13.01 | 13.16 | 12.87 | 13.00 | 2,673,255 | +0.11(+0.85%) |
Dec 24, 2020 | 12.94 | 12.97 | 12.68 | 12.89 | 1,379,200 | -0.04(-0.31%) |
Dec 23, 2020 | 12.67 | 12.97 | 12.64 | 12.93 | 2,899,894 | +0.37(+2.95%) |
Dec 22, 2020 | 12.88 | 12.92 | 12.56 | 12.56 | 2,751,750 | -0.24(-1.88%) |
Dec 21, 2020 | 12.77 | 12.89 | 12.62 | 12.80 | 3,718,092 | +0.04(+0.31%) |
Dec 18, 2020 | 12.92 | 13.01 | 12.64 | 12.76 | 8,231,800 | -0.13(-1.01%) |
Dec 17, 2020 | 13.16 | 13.16 | 12.79 | 12.89 | 3,961,020 | -0.14(-1.07%) |
Dec 16, 2020 | 13.18 | 13.22 | 12.94 | 13.03 | 3,508,069 | -0.12(-0.91%) |
Dec 15, 2020 | 13.17 | 13.22 | 12.96 | 13.15 | 3,214,427 | +0.14(+1.08%) |
Dec 14, 2020 | 13.30 | 13.31 | 12.96 | 13.01 | 3,489,810 | -0.01(-0.08%) |
Dec 11, 2020 | 13.06 | 13.17 | 12.96 | 13.02 | 2,624,000 | -0.18(-1.36%) |
Dec 10, 2020 | 13.07 | 13.25 | 13.01 | 13.20 | 2,416,945 | +0.00(+0.00%) |
Dec 09, 2020 | 13.30 | 13.34 | 13.03 | 13.20 | 3,364,928 | +0.05(+0.38%) |
Dec 08, 2020 | 13.14 | 13.33 | 13.03 | 13.15 | 3,603,806 | -0.19(-1.42%) |
Dec 07, 2020 | 13.11 | 13.45 | 12.89 | 13.34 | 5,446,306 | +0.11(+0.83%) |
Dec 04, 2020 | 13.17 | 13.26 | 12.91 | 13.23 | 4,041,600 | +0.34(+2.64%) |
Dec 03, 2020 | 12.99 | 13.01 | 12.74 | 12.89 | 2,976,860 | -0.04(-0.31%) |
Dec 02, 2020 | 12.70 | 13.01 | 12.65 | 12.93 | 3,488,793 | +0.13(+1.02%) |
Dec 01, 2020 | 12.68 | 12.98 | 12.57 | 12.80 | 5,432,139 | +0.40(+3.23%) |
Nov 30, 2020 | 12.81 | 12.90 | 12.36 | 12.40 | 30,511,668 | -0.46(-3.58%) |
Nov 27, 2020 | 13.08 | 13.17 | 12.69 | 12.86 | 4,911,900 | -0.35(-2.65%) |
Nov 25, 2020 | 13.28 | 13.29 | 12.94 | 13.21 | 3,587,900 | -0.31(-2.29%) |
Nov 24, 2020 | 13.28 | 13.58 | 13.26 | 13.52 | 4,466,398 | +0.53(+4.08%) |
Nov 23, 2020 | 12.93 | 13.04 | 12.78 | 12.99 | 4,532,241 | +0.26(+2.04%) |
Nov 20, 2020 | 12.78 | 12.87 | 12.62 | 12.73 | 5,783,000 | -0.13(-1.01%) |
Nov 19, 2020 | 12.90 | 12.93 | 12.59 | 12.86 | 7,981,370 | -0.12(-0.92%) |
Nov 18, 2020 | 13.27 | 13.39 | 12.97 | 12.98 | 2,950,417 | -0.17(-1.29%) |
Nov 17, 2020 | 13.04 | 13.20 | 12.81 | 13.15 | 3,214,040 | -0.15(-1.13%) |
Nov 16, 2020 | 13.32 | 13.38 | 12.99 | 13.30 | 5,145,014 | +0.62(+4.89%) |
Nov 13, 2020 | 12.35 | 12.74 | 12.32 | 12.68 | 4,404,900 | +0.53(+4.36%) |
Nov 12, 2020 | 12.36 | 12.62 | 11.93 | 12.15 | 5,466,068 | -0.44(-3.49%) |
Nov 11, 2020 | 13.01 | 13.02 | 12.44 | 12.59 | 6,055,522 | -0.37(-2.85%) |
Nov 10, 2020 | 12.82 | 13.21 | 12.55 | 12.96 | 6,099,973 | +0.19(+1.49%) |
Nov 09, 2020 | 11.38 | 13.04 | 11.23 | 12.77 | 12,242,307 | +2.28(+21.73%) |
Nov 06, 2020 | 11.07 | 11.10 | 10.44 | 10.49 | 6,542,900 | -0.52(-4.72%) |
Nov 05, 2020 | 10.61 | 11.07 | 10.61 | 11.01 | 3,970,640 | +0.44(+4.16%) |
Nov 04, 2020 | 11.21 | 11.25 | 10.56 | 10.57 | 6,542,483 | -1.01(-8.72%) |
Nov 03, 2020 | 11.52 | 11.64 | 11.36 | 11.58 | 4,307,456 | +0.27(+2.39%) |
Nov 02, 2020 | 10.85 | 11.31 | 10.62 | 11.31 | 7,622,435 | +0.64(+6.00%) |
Oct 30, 2020 | 10.58 | 10.76 | 10.52 | 10.67 | 15,145,400 | -0.08(-0.74%) |
Oct 29, 2020 | 10.57 | 10.84 | 10.38 | 10.75 | 5,492,206 | +0.22(+2.09%) |
Oct 28, 2020 | 10.48 | 10.74 | 10.42 | 10.53 | 4,493,522 | -0.11(-1.03%) |
Oct 27, 2020 | 11.01 | 11.05 | 10.63 | 10.64 | 4,739,766 | -0.44(-3.97%) |
Oct 26, 2020 | 11.34 | 11.40 | 10.95 | 11.08 | 5,302,477 | -0.36(-3.15%) |
Oct 23, 2020 | 11.48 | 11.86 | 11.09 | 11.44 | 7,567,100 | +0.11(+0.97%) |
Oct 22, 2020 | 10.58 | 11.35 | 10.53 | 11.33 | 7,785,546 | +0.77(+7.29%) |
Oct 21, 2020 | 10.52 | 10.63 | 10.47 | 10.56 | 2,663,356 | +0.04(+0.38%) |
Oct 20, 2020 | 10.51 | 10.71 | 10.47 | 10.52 | 3,296,851 | +0.15(+1.45%) |
Oct 19, 2020 | 10.64 | 10.68 | 10.35 | 10.37 | 2,926,016 | -0.21(-1.98%) |
Oct 16, 2020 | 10.66 | 10.66 | 10.37 | 10.58 | 2,858,100 | -0.04(-0.38%) |
Oct 15, 2020 | 10.30 | 10.66 | 10.23 | 10.62 | 3,339,660 | +0.31(+3.01%) |
Oct 14, 2020 | 10.49 | 10.58 | 10.28 | 10.31 | 3,310,680 | -0.11(-1.06%) |
Oct 13, 2020 | 10.80 | 10.86 | 10.42 | 10.42 | 3,671,952 | -0.48(-4.40%) |
Oct 12, 2020 | 10.82 | 10.95 | 10.76 | 10.90 | 3,836,501 | +0.07(+0.65%) |
Oct 09, 2020 | 11.09 | 11.13 | 10.80 | 10.83 | 3,214,300 | -0.20(-1.81%) |
Oct 08, 2020 | 11.03 | 11.10 | 10.91 | 11.03 | 3,036,699 | +0.06(+0.55%) |
Oct 07, 2020 | 10.91 | 11.18 | 10.88 | 10.97 | 3,425,081 | +0.19(+1.76%) |
Oct 06, 2020 | 10.92 | 11.20 | 10.71 | 10.78 | 5,402,068 | +0.01(+0.09%) |
Oct 05, 2020 | 10.61 | 10.94 | 10.61 | 10.77 | 3,595,870 | +0.24(+2.28%) |
Oct 02, 2020 | 10.03 | 10.59 | 9.980 | 10.53 | 3,711,000 | +0.36(+3.54%) |
Oct 01, 2020 | 10.29 | 10.40 | 10.08 | 10.17 | 3,016,684 | -0.14(-1.36%) |
Sep 30, 2020 | 10.20 | 10.43 | 10.18 | 10.31 | 3,966,737 | +0.14(+1.38%) |
Sep 29, 2020 | 10.24 | 10.24 | 9.975 | 10.17 | 3,311,339 | -0.06(-0.59%) |
Sep 28, 2020 | 10.09 | 10.31 | 10.04 | 10.23 | 3,175,566 | +0.30(+3.02%) |
Sep 25, 2020 | 9.850 | 9.970 | 9.735 | 9.930 | 3,319,100 | +0.05(+0.51%) |
Sep 24, 2020 | 9.950 | 10.21 | 9.780 | 9.880 | 5,266,147 | -0.01(-0.10%) |
Sep 23, 2020 | 10.16 | 10.35 | 9.880 | 9.890 | 4,136,815 | -0.14(-1.40%) |
Sep 22, 2020 | 10.27 | 10.39 | 10.01 | 10.03 | 4,274,612 | -0.17(-1.67%) |
Sep 21, 2020 | 10.44 | 10.61 | 10.13 | 10.20 | 5,178,166 | -0.43(-4.05%) |
Sep 18, 2020 | 10.56 | 10.69 | 10.46 | 10.63 | 10,991,100 | +0.01(+0.09%) |
Sep 17, 2020 | 10.27 | 10.66 | 10.27 | 10.62 | 4,149,049 | +0.12(+1.14%) |
Sep 16, 2020 | 10.35 | 10.66 | 10.27 | 10.50 | 3,974,718 | +0.18(+1.74%) |
Sep 15, 2020 | 10.60 | 10.63 | 10.29 | 10.32 | 3,272,965 | -0.27(-2.55%) |
Sep 14, 2020 | 10.29 | 10.68 | 10.25 | 10.59 | 3,945,436 | +0.41(+4.03%) |
Sep 11, 2020 | 10.13 | 10.28 | 10.04 | 10.18 | 3,846,400 | +0.04(+0.39%) |
Sep 10, 2020 | 10.46 | 10.51 | 10.13 | 10.14 | 3,987,122 | -0.29(-2.78%) |
Sep 09, 2020 | 10.61 | 10.64 | 10.41 | 10.43 | 3,926,936 | -0.12(-1.14%) |
Sep 08, 2020 | 10.96 | 10.96 | 10.45 | 10.55 | 5,308,517 | -0.47(-4.31%) |
Sep 04, 2020 | 10.89 | 11.12 | 10.77 | 11.03 | 4,208,800 | +0.38(+3.62%) |
Sep 03, 2020 | 10.75 | 11.13 | 10.59 | 10.64 | 3,584,877 | -0.01(-0.09%) |
Sep 02, 2020 | 10.53 | 10.72 | 10.46 | 10.65 | 2,714,328 | +0.09(+0.85%) |
Sep 01, 2020 | 10.55 | 10.76 | 10.40 | 10.56 | 3,799,905 | -0.02(-0.19%) |
Aug 31, 2020 | 10.67 | 10.74 | 10.50 | 10.58 | 3,984,499 | -0.11(-1.03%) |
Aug 28, 2020 | 10.80 | 10.86 | 10.65 | 10.69 | 2,219,600 | -0.03(-0.28%) |
Aug 27, 2020 | 10.51 | 10.80 | 10.48 | 10.72 | 2,317,334 | +0.26(+2.49%) |
Aug 26, 2020 | 10.80 | 10.80 | 10.45 | 10.46 | 2,389,346 | -0.35(-3.24%) |
Aug 25, 2020 | 10.95 | 11.05 | 10.66 | 10.81 | 2,454,334 | +0.02(+0.19%) |
Aug 24, 2020 | 10.54 | 10.80 | 10.36 | 10.79 | 2,985,065 | +0.34(+3.25%) |
Aug 21, 2020 | 10.50 | 10.54 | 10.37 | 10.45 | 2,824,800 | -0.06(-0.57%) |
Aug 20, 2020 | 10.65 | 10.74 | 10.48 | 10.51 | 2,940,024 | -0.29(-2.69%) |
Aug 19, 2020 | 10.87 | 11.02 | 10.76 | 10.80 | 2,345,528 | -0.05(-0.46%) |
Aug 18, 2020 | 11.22 | 11.22 | 10.81 | 10.85 | 3,518,974 | -0.32(-2.86%) |
Aug 17, 2020 | 11.28 | 11.35 | 11.14 | 11.17 | 3,513,202 | -0.19(-1.67%) |
Aug 14, 2020 | 11.17 | 11.48 | 11.08 | 11.36 | 2,585,900 | +0.12(+1.07%) |
Aug 13, 2020 | 11.41 | 11.55 | 11.20 | 11.24 | 3,101,924 | -0.31(-2.68%) |
Aug 12, 2020 | 11.92 | 11.92 | 11.37 | 11.55 | 2,765,035 | -0.10(-0.86%) |
Aug 11, 2020 | 11.85 | 12.12 | 11.57 | 11.65 | 3,152,075 | +0.10(+0.87%) |
Aug 10, 2020 | 11.43 | 11.72 | 11.35 | 11.55 | 2,989,803 | +0.23(+2.03%) |
Aug 07, 2020 | 10.85 | 11.34 | 10.76 | 11.32 | 3,147,500 | +0.47(+4.33%) |
Aug 06, 2020 | 10.71 | 11.02 | 10.68 | 10.85 | 3,363,532 | +0.13(+1.21%) |
Aug 05, 2020 | 10.57 | 10.76 | 10.49 | 10.72 | 6,767,645 | +0.20(+1.90%) |
Aug 04, 2020 | 10.67 | 10.70 | 10.35 | 10.52 | 6,566,104 | -0.16(-1.50%) |
Aug 03, 2020 | 10.86 | 10.97 | 10.60 | 10.68 | 9,897,654 | -0.11(-1.02%) |
Jul 31, 2020 | 11.00 | 11.06 | 10.75 | 10.79 | 13,711,800 | -0.45(-4.00%) |
Jul 30, 2020 | 11.20 | 11.28 | 10.85 | 11.24 | 5,322,139 | -0.23(-2.01%) |
Jul 29, 2020 | 11.26 | 11.48 | 11.04 | 11.47 | 6,188,202 | +0.28(+2.50%) |
Jul 28, 2020 | 11.26 | 11.44 | 11.16 | 11.19 | 5,786,111 | -0.17(-1.50%) |
Jul 27, 2020 | 12.17 | 12.17 | 11.28 | 11.36 | 4,985,177 | -0.64(-5.33%) |
Jul 24, 2020 | 11.99 | 12.36 | 11.87 | 12.00 | 5,354,400 | +0.22(+1.87%) |
Jul 23, 2020 | 11.52 | 11.92 | 11.52 | 11.78 | 3,413,098 | +0.21(+1.82%) |
Jul 22, 2020 | 11.66 | 11.69 | 11.42 | 11.57 | 2,905,995 | -0.14(-1.20%) |
Jul 21, 2020 | 11.16 | 11.73 | 11.15 | 11.71 | 2,849,700 | +0.62(+5.59%) |
Jul 20, 2020 | 11.25 | 11.35 | 11.07 | 11.09 | 2,919,576 | -0.26(-2.29%) |
Jul 17, 2020 | 11.66 | 11.70 | 11.32 | 11.35 | 3,272,300 | -0.31(-2.66%) |
Jul 16, 2020 | 11.59 | 11.86 | 11.48 | 11.66 | 2,700,335 | -0.04(-0.34%) |
Jul 15, 2020 | 11.50 | 11.79 | 11.38 | 11.70 | 3,121,621 | +0.54(+4.89%) |
Jul 14, 2020 | 11.25 | 11.39 | 10.99 | 11.15 | 3,104,276 | -0.16(-1.37%) |
Jul 13, 2020 | 11.20 | 11.49 | 11.00 | 11.31 | 4,217,995 | +0.18(+1.62%) |
Jul 10, 2020 | 10.55 | 11.16 | 10.47 | 11.13 | 5,151,300 | +0.73(+7.02%) |
Jul 09, 2020 | 10.90 | 10.96 | 10.34 | 10.40 | 4,963,373 | -0.58(-5.28%) |
Jul 08, 2020 | 10.97 | 11.20 | 10.79 | 10.98 | 3,235,701 | -0.02(-0.18%) |
Jul 07, 2020 | 11.19 | 11.23 | 10.93 | 11.00 | 4,171,628 | -0.36(-3.17%) |
Jul 06, 2020 | 11.43 | 11.72 | 11.26 | 11.36 | 3,266,786 | +0.18(+1.61%) |
Jul 02, 2020 | 11.59 | 11.74 | 11.13 | 11.18 | 4,493,000 | -0.03(-0.27%) |