Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.37 | 15.37 | 15.03 | 15.15 | 3,139,646 | -0.32(-2.05%) |
Mar 30, 2021 | 15.38 | 15.50 | 15.30 | 15.47 | 1,214,148 | +0.08(+0.50%) |
Mar 29, 2021 | 15.43 | 15.57 | 15.13 | 15.39 | 2,579,714 | -0.08(-0.50%) |
Mar 26, 2021 | 15.33 | 15.59 | 15.20 | 15.47 | 1,952,824 | +0.25(+1.65%) |
Mar 25, 2021 | 14.74 | 15.26 | 14.54 | 15.22 | 2,374,309 | +0.38(+2.59%) |
Mar 24, 2021 | 14.86 | 15.15 | 14.83 | 14.83 | 2,154,327 | +0.04(+0.29%) |
Mar 23, 2021 | 14.80 | 14.98 | 14.68 | 14.79 | 2,701,545 | -0.11(-0.76%) |
Mar 22, 2021 | 14.94 | 15.01 | 14.75 | 14.91 | 3,757,298 | -0.13(-0.89%) |
Mar 19, 2021 | 15.43 | 15.49 | 15.00 | 15.04 | 4,189,886 | -0.37(-2.40%) |
Mar 18, 2021 | 15.41 | 15.59 | 15.36 | 15.41 | 2,472,769 | -0.05(-0.32%) |
Mar 17, 2021 | 15.40 | 15.47 | 15.19 | 15.46 | 1,852,204 | +0.06(+0.39%) |
Mar 16, 2021 | 15.54 | 15.54 | 15.31 | 15.40 | 1,583,771 | -0.15(-0.98%) |
Mar 15, 2021 | 15.57 | 15.72 | 15.32 | 15.55 | 1,845,394 | +0.05(+0.30%) |
Mar 12, 2021 | 15.25 | 15.51 | 15.23 | 15.51 | 1,852,221 | +0.41(+2.69%) |
Mar 11, 2021 | 15.24 | 15.43 | 15.07 | 15.10 | 3,281,881 | -0.15(-0.99%) |
Mar 10, 2021 | 15.11 | 15.28 | 14.93 | 15.25 | 2,018,114 | +0.26(+1.72%) |
Mar 09, 2021 | 15.37 | 15.43 | 14.98 | 14.99 | 2,518,913 | -0.30(-1.98%) |
Mar 08, 2021 | 15.06 | 15.47 | 14.95 | 15.30 | 1,869,953 | +0.34(+2.26%) |
Mar 05, 2021 | 14.93 | 15.05 | 14.50 | 14.96 | 3,137,384 | +0.20(+1.34%) |
Mar 04, 2021 | 14.82 | 15.04 | 14.52 | 14.76 | 2,433,591 | -0.06(-0.40%) |
Mar 03, 2021 | 14.67 | 15.02 | 14.64 | 14.82 | 1,901,389 | +0.16(+1.11%) |
Mar 02, 2021 | 14.57 | 14.74 | 14.37 | 14.66 | 2,905,497 | +0.06(+0.41%) |
Mar 01, 2021 | 14.38 | 14.70 | 14.34 | 14.60 | 2,736,685 | +0.50(+3.53%) |
Feb 26, 2021 | 14.41 | 14.50 | 14.10 | 14.10 | 3,594,772 | -0.33(-2.27%) |
Feb 25, 2021 | 14.89 | 15.05 | 14.33 | 14.43 | 2,489,577 | -0.46(-3.06%) |
Feb 24, 2021 | 14.87 | 15.05 | 14.83 | 14.88 | 3,244,032 | +0.04(+0.26%) |
Feb 23, 2021 | 14.75 | 14.92 | 14.63 | 14.85 | 2,799,804 | +0.24(+1.67%) |
Feb 22, 2021 | 14.12 | 14.62 | 14.07 | 14.60 | 3,544,094 | +0.48(+3.42%) |
Feb 19, 2021 | 14.08 | 14.17 | 13.91 | 14.12 | 6,188,052 | +0.14(+1.01%) |
Feb 18, 2021 | 14.02 | 14.10 | 13.84 | 13.98 | 3,453,512 | -0.15(-1.07%) |
Feb 17, 2021 | 14.14 | 14.19 | 13.94 | 14.13 | 3,205,905 | -0.05(-0.32%) |
Feb 16, 2021 | 14.19 | 14.26 | 14.02 | 14.17 | 3,635,687 | +0.04(+0.27%) |
Feb 12, 2021 | 14.31 | 14.35 | 14.04 | 14.14 | 3,747,518 | -0.18(-1.26%) |
Feb 11, 2021 | 14.03 | 14.34 | 13.96 | 14.32 | 3,021,126 | +0.25(+1.81%) |
Feb 10, 2021 | 14.24 | 14.36 | 13.95 | 14.06 | 2,855,884 | -0.08(-0.54%) |
Feb 09, 2021 | 14.33 | 14.40 | 14.11 | 14.14 | 3,493,127 | -0.19(-1.34%) |
Feb 08, 2021 | 14.03 | 14.36 | 13.95 | 14.33 | 2,582,740 | +0.35(+2.49%) |
Feb 05, 2021 | 13.93 | 14.30 | 13.77 | 13.98 | 4,380,821 | +0.17(+1.21%) |
Feb 04, 2021 | 13.66 | 13.91 | 13.60 | 13.81 | 2,312,757 | +0.22(+1.64%) |
Feb 03, 2021 | 13.25 | 13.61 | 13.12 | 13.59 | 4,044,019 | +0.24(+1.80%) |
Feb 02, 2021 | 13.46 | 13.46 | 13.20 | 13.35 | 1,322,668 | -0.01(-0.08%) |
Feb 01, 2021 | 13.12 | 13.36 | 12.91 | 13.36 | 2,120,873 | +0.29(+2.19%) |
Jan 29, 2021 | 13.13 | 13.37 | 12.92 | 13.07 | 4,132,791 | -0.15(-1.11%) |
Jan 28, 2021 | 13.16 | 13.37 | 13.05 | 13.22 | 3,473,161 | +0.15(+1.15%) |
Jan 27, 2021 | 13.39 | 13.58 | 13.04 | 13.07 | 3,015,489 | -0.52(-3.85%) |
Jan 26, 2021 | 13.87 | 14.05 | 13.55 | 13.59 | 2,360,201 | -0.18(-1.34%) |
Jan 25, 2021 | 13.82 | 13.98 | 13.66 | 13.78 | 3,306,166 | -0.06(-0.45%) |
Jan 22, 2021 | 13.73 | 13.93 | 13.70 | 13.84 | 5,188,856 | -0.03(-0.23%) |
Jan 21, 2021 | 14.06 | 14.06 | 13.70 | 13.87 | 2,804,806 | -0.27(-1.92%) |
Jan 20, 2021 | 14.03 | 14.33 | 14.02 | 14.15 | 3,211,347 | +0.09(+0.62%) |
Jan 19, 2021 | 14.34 | 14.34 | 13.94 | 14.06 | 2,573,183 | -0.18(-1.25%) |
Jan 15, 2021 | 13.91 | 14.28 | 13.79 | 14.24 | 2,211,342 | +0.23(+1.62%) |
Jan 14, 2021 | 14.02 | 14.11 | 13.76 | 14.01 | 1,685,056 | +0.28(+2.06%) |
Jan 13, 2021 | 13.29 | 13.78 | 13.26 | 13.73 | 3,409,803 | +0.47(+3.55%) |
Jan 12, 2021 | 13.11 | 13.32 | 13.00 | 13.26 | 2,529,808 | +0.23(+1.77%) |
Jan 11, 2021 | 13.09 | 13.14 | 12.87 | 13.03 | 2,232,553 | -0.15(-1.14%) |
Jan 08, 2021 | 13.32 | 13.40 | 13.08 | 13.18 | 1,948,401 | -0.12(-0.92%) |
Jan 07, 2021 | 13.32 | 13.38 | 13.11 | 13.30 | 1,821,522 | -0.20(-1.47%) |
Jan 06, 2021 | 13.42 | 13.63 | 13.34 | 13.50 | 2,317,528 | +0.18(+1.36%) |
Jan 05, 2021 | 13.37 | 13.63 | 13.29 | 13.32 | 1,710,421 | -0.02(-0.13%) |
Jan 04, 2021 | 13.90 | 13.99 | 13.33 | 13.33 | 1,542,899 | -0.49(-3.53%) |
Dec 31, 2020 | 13.82 | 13.82 | 13.82 | 1,448,535 | +0.17(+1.25%) | |
Dec 30, 2020 | 13.43 | 13.74 | 13.43 | 13.65 | 1,448,535 | +0.21(+1.56%) |
Dec 29, 2020 | 13.68 | 13.75 | 13.37 | 13.44 | 1,417,387 | -0.22(-1.58%) |
Dec 28, 2020 | 13.52 | 13.67 | 13.47 | 13.66 | 1,284,760 | +0.16(+1.19%) |
Dec 24, 2020 | 13.49 | 13.50 | 13.28 | 13.50 | 781,081 | +0.09(+0.65%) |
Dec 23, 2020 | 13.70 | 13.86 | 13.38 | 13.41 | 1,620,169 | -0.24(-1.76%) |
Dec 22, 2020 | 13.61 | 13.72 | 13.45 | 13.65 | 1,451,718 | +0.06(+0.46%) |
Dec 21, 2020 | 13.37 | 13.60 | 13.25 | 13.59 | 2,833,813 | -0.06(-0.41%) |
Dec 18, 2020 | 14.09 | 14.09 | 13.52 | 13.64 | 6,313,452 | -0.42(-2.98%) |
Dec 17, 2020 | 14.10 | 14.11 | 13.92 | 14.06 | 1,476,016 | +0.02(+0.15%) |
Dec 16, 2020 | 14.27 | 14.29 | 13.96 | 14.04 | 1,638,684 | -0.15(-1.08%) |
Dec 15, 2020 | 13.78 | 14.20 | 13.70 | 14.19 | 2,168,767 | +0.48(+3.51%) |
Dec 14, 2020 | 13.90 | 13.98 | 13.58 | 13.71 | 3,977,027 | +0.01(+0.08%) |
Dec 11, 2020 | 13.65 | 13.80 | 13.57 | 13.70 | 2,067,112 | -0.07(-0.53%) |
Dec 10, 2020 | 13.61 | 13.83 | 13.56 | 13.78 | 2,248,768 | +0.01(+0.10%) |
Dec 09, 2020 | 13.59 | 13.83 | 13.48 | 13.76 | 3,317,931 | +0.24(+1.75%) |
Dec 08, 2020 | 13.71 | 13.91 | 13.49 | 13.52 | 2,112,881 | -0.32(-2.32%) |
Dec 07, 2020 | 14.09 | 14.09 | 13.77 | 13.85 | 2,185,590 | -0.36(-2.55%) |
Dec 04, 2020 | 13.84 | 14.34 | 13.76 | 14.21 | 4,826,416 | +0.51(+3.74%) |
Dec 03, 2020 | 13.61 | 13.80 | 13.55 | 13.70 | 2,957,198 | +0.09(+0.64%) |
Dec 02, 2020 | 13.60 | 13.79 | 13.53 | 13.61 | 3,372,174 | +0.01(+0.10%) |
Dec 01, 2020 | 13.58 | 13.74 | 13.49 | 13.59 | 3,637,940 | +0.24(+1.78%) |
Nov 30, 2020 | 13.45 | 13.56 | 13.29 | 13.36 | 5,387,301 | -0.20(-1.47%) |
Nov 27, 2020 | 13.69 | 13.79 | 13.42 | 13.56 | 902,945 | -0.09(-0.66%) |
Nov 25, 2020 | 13.77 | 13.83 | 13.53 | 13.65 | 1,684,887 | -0.17(-1.21%) |
Nov 24, 2020 | 13.55 | 14.00 | 13.54 | 13.81 | 3,136,055 | +0.53(+4.02%) |
Nov 23, 2020 | 13.10 | 13.45 | 13.03 | 13.28 | 2,023,567 | +0.33(+2.59%) |
Nov 20, 2020 | 12.94 | 12.99 | 12.76 | 12.95 | 2,144,532 | -0.03(-0.22%) |
Nov 19, 2020 | 12.68 | 12.98 | 12.60 | 12.97 | 1,952,140 | +0.21(+1.64%) |
Nov 18, 2020 | 13.23 | 13.30 | 12.75 | 12.76 | 2,281,861 | -0.44(-3.30%) |
Nov 17, 2020 | 12.92 | 13.40 | 12.85 | 13.20 | 2,646,506 | +0.12(+0.91%) |
Nov 16, 2020 | 12.95 | 13.12 | 12.74 | 13.08 | 3,824,920 | +0.53(+4.19%) |
Nov 13, 2020 | 12.01 | 12.56 | 12.01 | 12.55 | 3,610,063 | +0.63(+5.29%) |
Nov 12, 2020 | 12.05 | 12.23 | 11.82 | 11.92 | 3,590,708 | -0.33(-2.69%) |
Nov 11, 2020 | 12.15 | 12.26 | 11.79 | 12.25 | 4,357,476 | +0.12(+0.99%) |
Nov 10, 2020 | 11.59 | 12.17 | 11.59 | 12.13 | 4,869,413 | +0.57(+4.97%) |
Nov 09, 2020 | 11.35 | 12.27 | 11.15 | 11.56 | 5,041,492 | +1.28(+12.41%) |
Nov 06, 2020 | 10.86 | 10.87 | 10.23 | 10.28 | 2,114,742 | -0.54(-4.99%) |
Nov 05, 2020 | 10.65 | 10.88 | 10.62 | 10.82 | 1,916,267 | +0.22(+2.11%) |
Nov 04, 2020 | 10.73 | 10.82 | 10.57 | 10.60 | 1,762,321 | -0.19(-1.78%) |
Nov 03, 2020 | 10.64 | 10.85 | 10.57 | 10.79 | 1,827,656 | +0.30(+2.82%) |
Nov 02, 2020 | 10.39 | 10.54 | 10.24 | 10.50 | 2,356,013 | +0.26(+2.52%) |
Oct 30, 2020 | 10.28 | 10.44 | 10.10 | 10.24 | 4,094,568 | -0.11(-1.06%) |
Oct 29, 2020 | 10.14 | 10.53 | 10.04 | 10.35 | 2,506,499 | +0.13(+1.28%) |
Oct 28, 2020 | 10.50 | 10.55 | 10.20 | 10.22 | 3,650,638 | -0.50(-4.68%) |
Oct 27, 2020 | 11.13 | 11.27 | 10.69 | 10.72 | 2,049,255 | -0.46(-4.09%) |
Oct 26, 2020 | 11.39 | 11.47 | 11.06 | 11.18 | 1,993,204 | -0.35(-3.04%) |
Oct 23, 2020 | 11.57 | 11.65 | 11.40 | 11.53 | 1,849,854 | +0.03(+0.24%) |
Oct 22, 2020 | 11.26 | 11.52 | 11.26 | 11.50 | 2,911,135 | +0.26(+2.33%) |
Oct 21, 2020 | 11.16 | 11.28 | 11.00 | 11.24 | 10,507,339 | +0.04(+0.40%) |
Oct 20, 2020 | 11.27 | 11.45 | 11.16 | 11.19 | 2,300,146 | +0.06(+0.49%) |
Oct 19, 2020 | 11.44 | 11.54 | 11.13 | 11.14 | 3,250,108 | -0.30(-2.65%) |
Oct 16, 2020 | 11.66 | 11.72 | 11.44 | 11.44 | 3,101,311 | -0.24(-2.06%) |
Oct 15, 2020 | 11.46 | 11.80 | 11.46 | 11.68 | 6,343,469 | +0.11(+0.95%) |
Oct 14, 2020 | 11.88 | 12.00 | 11.55 | 11.57 | 4,129,189 | -0.35(-2.91%) |
Oct 13, 2020 | 12.19 | 12.31 | 11.89 | 11.92 | 5,219,664 | -0.36(-2.91%) |
Oct 12, 2020 | 12.19 | 12.35 | 12.02 | 12.28 | 4,761,748 | +0.12(+0.99%) |
Oct 09, 2020 | 12.46 | 12.46 | 12.11 | 12.16 | 3,682,552 | -0.17(-1.34%) |
Oct 08, 2020 | 12.24 | 12.35 | 12.14 | 12.32 | 3,450,492 | +0.20(+1.67%) |
Oct 07, 2020 | 12.28 | 12.32 | 12.00 | 12.12 | 2,245,589 | -0.09(-0.70%) |
Oct 06, 2020 | 12.30 | 12.46 | 12.10 | 12.21 | 3,466,673 | -0.01(-0.06%) |
Oct 05, 2020 | 12.21 | 12.27 | 11.92 | 12.21 | 1,569,293 | +0.11(+0.94%) |
Oct 02, 2020 | 11.63 | 12.12 | 11.58 | 12.10 | 2,185,979 | +0.27(+2.27%) |
Oct 01, 2020 | 11.52 | 11.84 | 11.50 | 11.83 | 3,720,983 | +0.29(+2.47%) |
Sep 30, 2020 | 11.52 | 11.74 | 11.44 | 11.55 | 8,935,391 | -0.00(-0.03%) |
Sep 29, 2020 | 11.67 | 11.73 | 11.29 | 11.55 | 2,277,059 | -0.18(-1.55%) |
Sep 28, 2020 | 11.65 | 11.94 | 11.60 | 11.73 | 2,424,599 | +0.32(+2.77%) |
Sep 25, 2020 | 11.12 | 11.45 | 11.07 | 11.41 | 1,817,869 | +0.22(+2.00%) |
Sep 24, 2020 | 11.14 | 11.37 | 11.05 | 11.19 | 2,076,099 | +0.09(+0.81%) |
Sep 23, 2020 | 11.54 | 11.64 | 11.08 | 11.10 | 2,589,283 | -0.44(-3.84%) |
Sep 22, 2020 | 11.48 | 11.73 | 11.48 | 11.55 | 2,939,596 | +0.09(+0.75%) |
Sep 21, 2020 | 11.92 | 12.01 | 11.45 | 11.46 | 3,656,200 | -0.69(-5.69%) |
Sep 18, 2020 | 12.67 | 12.67 | 12.12 | 12.15 | 5,109,051 | -0.44(-3.47%) |
Sep 17, 2020 | 12.45 | 12.72 | 12.38 | 12.59 | 4,160,272 | -0.04(-0.35%) |
Sep 16, 2020 | 12.44 | 12.78 | 12.28 | 12.63 | 4,547,486 | +0.29(+2.37%) |
Sep 15, 2020 | 12.35 | 12.52 | 12.30 | 12.34 | 4,035,339 | +0.04(+0.36%) |
Sep 14, 2020 | 12.02 | 12.32 | 11.98 | 12.30 | 1,988,034 | +0.38(+3.20%) |
Sep 11, 2020 | 12.10 | 12.10 | 11.89 | 11.91 | 2,387,771 | -0.14(-1.14%) |
Sep 10, 2020 | 12.29 | 12.32 | 12.04 | 12.05 | 1,733,448 | -0.26(-2.15%) |
Sep 09, 2020 | 12.39 | 12.59 | 12.23 | 12.32 | 1,747,213 | -0.02(-0.14%) |
Sep 08, 2020 | 12.57 | 12.58 | 12.27 | 12.33 | 1,794,195 | -0.36(-2.87%) |
Sep 04, 2020 | 12.84 | 12.94 | 12.44 | 12.70 | 1,487,559 | -0.07(-0.57%) |
Sep 03, 2020 | 12.73 | 13.20 | 12.70 | 12.77 | 1,795,160 | +0.04(+0.35%) |
Sep 02, 2020 | 12.61 | 12.73 | 12.46 | 12.72 | 2,348,308 | +0.11(+0.87%) |
Sep 01, 2020 | 12.73 | 12.76 | 12.54 | 12.62 | 1,821,981 | -0.20(-1.56%) |
Aug 31, 2020 | 12.88 | 12.91 | 12.59 | 12.81 | 2,562,140 | -0.17(-1.27%) |
Aug 28, 2020 | 13.04 | 13.14 | 12.87 | 12.98 | 1,627,417 | -0.02(-0.13%) |
Aug 27, 2020 | 12.79 | 13.07 | 12.79 | 13.00 | 2,344,985 | +0.28(+2.22%) |
Aug 26, 2020 | 13.02 | 13.13 | 12.63 | 12.71 | 2,244,557 | -0.31(-2.35%) |
Aug 25, 2020 | 13.05 | 13.14 | 12.91 | 13.02 | 2,894,739 | +0.02(+0.19%) |
Aug 24, 2020 | 12.85 | 13.02 | 12.70 | 13.00 | 1,743,869 | +0.18(+1.42%) |
Aug 21, 2020 | 12.85 | 12.96 | 12.67 | 12.81 | 1,079,905 | -0.02(-0.19%) |
Aug 20, 2020 | 12.69 | 13.03 | 12.68 | 12.84 | 1,512,225 | +0.03(+0.24%) |
Aug 19, 2020 | 12.90 | 12.91 | 12.59 | 12.81 | 2,504,048 | -0.09(-0.72%) |
Aug 18, 2020 | 13.17 | 13.17 | 12.67 | 12.90 | 2,088,352 | -0.27(-2.04%) |
Aug 17, 2020 | 13.09 | 13.20 | 12.95 | 13.17 | 1,660,396 | +0.09(+0.66%) |
Aug 14, 2020 | 13.07 | 13.30 | 13.04 | 13.08 | 1,525,068 | -0.01(-0.10%) |
Aug 13, 2020 | 13.41 | 13.47 | 13.00 | 13.10 | 1,796,354 | -0.40(-2.95%) |
Aug 12, 2020 | 13.50 | 13.52 | 13.28 | 13.49 | 1,169,704 | +0.11(+0.81%) |
Aug 11, 2020 | 13.71 | 13.80 | 13.32 | 13.39 | 1,992,192 | -0.12(-0.91%) |
Aug 10, 2020 | 13.58 | 13.69 | 13.42 | 13.51 | 1,873,466 | -0.03(-0.20%) |
Aug 07, 2020 | 13.15 | 13.55 | 13.10 | 13.53 | 1,382,354 | +0.33(+2.50%) |
Aug 06, 2020 | 13.23 | 13.35 | 13.16 | 13.21 | 2,575,911 | -0.13(-0.94%) |
Aug 05, 2020 | 13.30 | 13.34 | 13.12 | 13.33 | 2,303,671 | +0.14(+1.03%) |
Aug 04, 2020 | 12.94 | 13.25 | 12.92 | 13.19 | 1,324,705 | +0.21(+1.65%) |
Aug 03, 2020 | 12.99 | 13.02 | 12.75 | 12.98 | 1,302,452 | -0.04(-0.31%) |
Jul 31, 2020 | 13.04 | 13.04 | 12.62 | 13.02 | 2,743,216 | -0.03(-0.23%) |
Jul 30, 2020 | 13.12 | 13.36 | 12.92 | 13.05 | 2,712,777 | -0.34(-2.54%) |
Jul 29, 2020 | 13.05 | 13.40 | 12.92 | 13.39 | 2,831,577 | +0.39(+2.98%) |
Jul 28, 2020 | 12.52 | 13.07 | 12.51 | 13.00 | 2,246,501 | +0.43(+3.43%) |
Jul 27, 2020 | 12.44 | 12.58 | 12.23 | 12.57 | 1,745,173 | +0.09(+0.71%) |
Jul 24, 2020 | 12.76 | 12.86 | 12.49 | 12.49 | 1,174,486 | -0.32(-2.49%) |
Jul 23, 2020 | 12.61 | 12.90 | 12.58 | 12.80 | 1,964,825 | +0.12(+0.91%) |
Jul 22, 2020 | 12.30 | 12.70 | 12.22 | 12.69 | 2,154,241 | +0.30(+2.44%) |
Jul 21, 2020 | 12.39 | 12.59 | 12.33 | 12.39 | 2,426,378 | +0.07(+0.55%) |
Jul 20, 2020 | 12.58 | 12.61 | 12.27 | 12.32 | 2,395,996 | -0.32(-2.50%) |
Jul 17, 2020 | 12.57 | 12.67 | 12.44 | 12.63 | 1,554,008 | +0.10(+0.79%) |
Jul 16, 2020 | 12.61 | 12.65 | 12.42 | 12.54 | 1,868,982 | -0.15(-1.20%) |
Jul 15, 2020 | 12.69 | 12.79 | 12.59 | 12.69 | 2,173,329 | +0.26(+2.11%) |
Jul 14, 2020 | 12.44 | 12.61 | 12.28 | 12.43 | 1,542,519 | +0.00(+0.03%) |
Jul 13, 2020 | 12.32 | 12.65 | 12.16 | 12.42 | 2,465,649 | +0.18(+1.50%) |
Jul 10, 2020 | 12.08 | 12.33 | 12.07 | 12.24 | 2,437,890 | +0.13(+1.09%) |
Jul 09, 2020 | 12.29 | 12.32 | 11.93 | 12.11 | 1,838,096 | -0.22(-1.76%) |
Jul 08, 2020 | 12.29 | 12.47 | 12.16 | 12.33 | 2,780,782 | +0.00(+0.03%) |
Jul 07, 2020 | 12.61 | 12.66 | 12.31 | 12.32 | 1,146,044 | -0.50(-3.87%) |
Jul 06, 2020 | 13.22 | 13.25 | 12.74 | 12.82 | 1,699,192 | -0.04(-0.29%) |
Jul 02, 2020 | 12.99 | 13.14 | 12.68 | 12.86 | 1,665,008 | +0.18(+1.42%) |
Jul 01, 2020 | 12.76 | 12.91 | 12.57 | 12.68 | 1,689,917 | -0.00(-0.03%) |
Jun 30, 2020 | 12.60 | 12.85 | 12.53 | 12.68 | 4,358,978 | +0.05(+0.40%) |
Jun 29, 2020 | 12.47 | 12.67 | 12.30 | 12.63 | 2,421,938 | +0.33(+2.68%) |
Jun 26, 2020 | 12.75 | 12.78 | 12.25 | 12.30 | 3,975,411 | -0.45(-3.52%) |
Jun 25, 2020 | 12.53 | 12.79 | 12.38 | 12.75 | 4,485,501 | +0.28(+2.23%) |
Jun 24, 2020 | 12.82 | 12.89 | 12.26 | 12.47 | 2,364,983 | -0.55(-4.25%) |
Jun 23, 2020 | 13.35 | 13.37 | 12.99 | 13.02 | 2,228,644 | -0.10(-0.75%) |
Jun 22, 2020 | 13.04 | 13.21 | 12.72 | 13.12 | 2,350,995 | +0.01(+0.08%) |
Jun 19, 2020 | 13.50 | 13.53 | 12.96 | 13.11 | 7,515,063 | -0.20(-1.53%) |
Jun 18, 2020 | 13.41 | 13.61 | 13.28 | 13.31 | 3,635,027 | -0.32(-2.34%) |
Jun 17, 2020 | 14.10 | 14.12 | 13.61 | 13.63 | 2,068,394 | -0.39(-2.78%) |
Jun 16, 2020 | 14.21 | 14.29 | 13.72 | 14.02 | 2,278,815 | +0.48(+3.51%) |
Jun 15, 2020 | 12.84 | 13.73 | 12.84 | 13.55 | 3,299,443 | +0.16(+1.22%) |
Jun 12, 2020 | 13.69 | 13.69 | 12.80 | 13.39 | 3,834,084 | +0.38(+2.93%) |
Jun 11, 2020 | 13.32 | 13.58 | 12.89 | 13.00 | 3,948,429 | -1.11(-7.87%) |
Jun 10, 2020 | 14.83 | 14.85 | 14.10 | 14.12 | 3,277,243 | -0.85(-5.70%) |
Jun 09, 2020 | 14.94 | 15.23 | 14.80 | 14.97 | 3,669,867 | -0.39(-2.52%) |
Jun 08, 2020 | 15.27 | 15.56 | 15.09 | 15.36 | 2,898,555 | +0.37(+2.49%) |
Jun 05, 2020 | 15.23 | 15.59 | 14.91 | 14.98 | 3,311,174 | +0.64(+4.48%) |
Jun 04, 2020 | 14.17 | 14.40 | 13.77 | 14.34 | 2,688,472 | +0.03(+0.19%) |
Jun 03, 2020 | 13.93 | 14.35 | 13.93 | 14.31 | 3,712,816 | +0.71(+5.22%) |
Jun 02, 2020 | 13.54 | 13.81 | 13.43 | 13.60 | 2,893,944 | +0.26(+1.99%) |
Jun 01, 2020 | 13.02 | 13.52 | 13.01 | 13.34 | 1,980,506 | +0.34(+2.61%) |
May 29, 2020 | 12.90 | 13.10 | 12.82 | 13.00 | 3,930,363 | -0.06(-0.49%) |
May 28, 2020 | 13.04 | 13.17 | 12.75 | 13.06 | 2,758,871 | +0.15(+1.16%) |
May 27, 2020 | 13.11 | 13.21 | 12.65 | 12.91 | 3,416,297 | +0.28(+2.18%) |
May 26, 2020 | 12.19 | 12.67 | 12.09 | 12.64 | 2,883,000 | +0.96(+8.23%) |
May 22, 2020 | 11.78 | 11.80 | 11.49 | 11.68 | 2,643,404 | -0.05(-0.41%) |
May 21, 2020 | 11.21 | 11.79 | 11.21 | 11.72 | 3,350,501 | +0.41(+3.63%) |
May 20, 2020 | 11.33 | 11.40 | 11.12 | 11.31 | 5,805,866 | +0.20(+1.77%) |
May 19, 2020 | 11.35 | 11.42 | 11.03 | 11.12 | 4,584,945 | -0.31(-2.73%) |
May 18, 2020 | 11.27 | 11.58 | 11.25 | 11.43 | 4,926,992 | +0.72(+6.76%) |
May 15, 2020 | 10.67 | 10.73 | 10.36 | 10.71 | 7,966,721 | -0.10(-0.94%) |
May 14, 2020 | 10.42 | 10.84 | 10.16 | 10.81 | 4,661,454 | +0.10(+0.94%) |
May 13, 2020 | 11.28 | 11.34 | 10.65 | 10.71 | 2,246,177 | -0.71(-6.19%) |
May 12, 2020 | 12.18 | 12.18 | 11.41 | 11.41 | 2,695,344 | -0.71(-5.83%) |
May 11, 2020 | 12.20 | 12.28 | 11.79 | 12.12 | 2,557,770 | -0.27(-2.21%) |
May 08, 2020 | 12.31 | 12.44 | 12.16 | 12.39 | 1,481,810 | +0.36(+3.03%) |
May 07, 2020 | 12.02 | 12.24 | 11.87 | 12.03 | 1,740,108 | +0.22(+1.87%) |
May 06, 2020 | 12.09 | 12.11 | 11.73 | 11.81 | 1,910,983 | -0.20(-1.67%) |
May 05, 2020 | 12.28 | 12.39 | 11.97 | 12.01 | 2,519,377 | -0.11(-0.88%) |
May 04, 2020 | 12.04 | 12.19 | 11.91 | 12.12 | 1,971,618 | -0.16(-1.34%) |
May 01, 2020 | 12.59 | 12.70 | 12.07 | 12.28 | 2,009,022 | -0.71(-5.44%) |
Apr 30, 2020 | 13.00 | 13.08 | 12.77 | 12.99 | 3,138,728 | -0.37(-2.80%) |
Apr 29, 2020 | 13.12 | 13.66 | 12.78 | 13.36 | 2,826,047 | +0.75(+5.91%) |
Apr 28, 2020 | 13.09 | 13.09 | 12.58 | 12.61 | 1,868,833 | +0.32(+2.59%) |
Apr 27, 2020 | 11.93 | 12.34 | 11.74 | 12.30 | 2,283,525 | +0.53(+4.49%) |
Apr 24, 2020 | 12.01 | 12.05 | 11.71 | 11.77 | 2,170,712 | -0.13(-1.10%) |
Apr 23, 2020 | 12.07 | 12.20 | 11.86 | 11.90 | 1,760,408 | -0.13(-1.06%) |
Apr 22, 2020 | 12.24 | 12.45 | 11.84 | 12.03 | 1,589,608 | +0.07(+0.59%) |
Apr 21, 2020 | 12.00 | 12.17 | 11.70 | 11.95 | 3,130,751 | -0.15(-1.24%) |
Apr 20, 2020 | 12.45 | 12.65 | 12.09 | 12.11 | 1,610,738 | -0.68(-5.29%) |
Apr 17, 2020 | 12.74 | 12.99 | 12.27 | 12.78 | 4,850,704 | +0.57(+4.63%) |
Apr 16, 2020 | 12.63 | 12.68 | 12.12 | 12.22 | 3,263,663 | -0.38(-3.05%) |
Apr 15, 2020 | 12.66 | 12.92 | 12.41 | 12.60 | 2,651,658 | -0.58(-4.42%) |
Apr 14, 2020 | 12.97 | 13.26 | 12.86 | 13.18 | 2,118,104 | +0.62(+4.93%) |
Apr 13, 2020 | 13.09 | 13.09 | 12.34 | 12.56 | 2,201,935 | -0.62(-4.70%) |
Apr 09, 2020 | 13.01 | 13.42 | 12.80 | 13.18 | 3,454,071 | +0.60(+4.73%) |
Apr 08, 2020 | 12.17 | 12.68 | 11.92 | 12.59 | 2,664,232 | +0.60(+5.03%) |
Apr 07, 2020 | 11.91 | 12.33 | 11.49 | 11.98 | 4,285,724 | +0.65(+5.76%) |
Apr 06, 2020 | 10.99 | 11.72 | 10.78 | 11.33 | 4,559,626 | +0.97(+9.40%) |
Apr 03, 2020 | 10.35 | 10.71 | 10.21 | 10.36 | 3,718,275 | -0.05(-0.51%) |
Apr 02, 2020 | 10.76 | 11.28 | 10.09 | 10.41 | 5,632,277 | -0.52(-4.74%) |