Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.33 | 21.79 | 20.78 | 20.91 | 958,369 | -0.28(-1.34%) |
Jun 29, 2021 | 21.67 | 22.15 | 21.14 | 21.19 | 667,593 | -0.48(-2.23%) |
Jun 28, 2021 | 23.30 | 23.39 | 21.34 | 21.67 | 1,501,745 | -1.31(-5.69%) |
Jun 25, 2021 | 22.78 | 23.36 | 22.61 | 22.98 | 1,959,871 | +0.26(+1.13%) |
Jun 24, 2021 | 21.99 | 22.86 | 21.64 | 22.73 | 1,652,699 | +0.79(+3.59%) |
Jun 23, 2021 | 21.45 | 22.41 | 21.44 | 21.94 | 1,676,010 | +0.55(+2.57%) |
Jun 22, 2021 | 20.39 | 21.41 | 20.33 | 21.39 | 644,688 | +0.72(+3.49%) |
Jun 21, 2021 | 20.41 | 20.74 | 20.26 | 20.67 | 555,493 | +0.35(+1.73%) |
Jun 18, 2021 | 19.91 | 20.51 | 19.58 | 20.32 | 839,538 | +0.11(+0.56%) |
Jun 17, 2021 | 20.88 | 21.37 | 19.61 | 20.20 | 978,856 | -0.71(-3.40%) |
Jun 16, 2021 | 20.21 | 20.96 | 19.70 | 20.91 | 927,944 | +0.70(+3.47%) |
Jun 15, 2021 | 20.44 | 20.51 | 19.64 | 20.21 | 850,407 | -0.23(-1.11%) |
Jun 14, 2021 | 21.14 | 21.39 | 20.20 | 20.44 | 639,323 | -0.59(-2.80%) |
Jun 11, 2021 | 21.30 | 21.69 | 20.98 | 21.03 | 433,868 | -0.17(-0.81%) |
Jun 10, 2021 | 21.05 | 21.41 | 20.89 | 21.20 | 739,158 | +0.48(+2.33%) |
Jun 09, 2021 | 21.09 | 21.09 | 20.57 | 20.72 | 416,597 | -0.27(-1.27%) |
Jun 08, 2021 | 20.77 | 21.05 | 20.53 | 20.98 | 558,293 | +0.24(+1.14%) |
Jun 07, 2021 | 20.38 | 20.93 | 20.34 | 20.74 | 519,170 | +0.48(+2.39%) |
Jun 04, 2021 | 20.75 | 20.92 | 20.20 | 20.26 | 502,898 | -0.53(-2.55%) |
Jun 03, 2021 | 20.87 | 21.07 | 20.21 | 20.79 | 730,765 | -0.01(-0.05%) |
Jun 02, 2021 | 21.61 | 21.73 | 20.53 | 20.80 | 1,367,600 | -0.76(-3.52%) |
Jun 01, 2021 | 21.63 | 21.88 | 21.24 | 21.56 | 853,776 | +0.34(+1.61%) |
May 28, 2021 | 20.87 | 21.65 | 20.86 | 21.22 | 653,477 | +0.54(+2.61%) |
May 27, 2021 | 21.12 | 21.31 | 20.64 | 20.68 | 809,872 | -0.42(-1.98%) |
May 26, 2021 | 20.93 | 21.28 | 20.69 | 21.10 | 835,260 | +0.61(+2.96%) |
May 25, 2021 | 21.92 | 21.94 | 20.43 | 20.49 | 1,255,079 | -0.98(-4.55%) |
May 24, 2021 | 21.57 | 22.16 | 21.11 | 21.46 | 1,193,559 | -0.09(-0.44%) |
May 21, 2021 | 20.95 | 21.74 | 20.72 | 21.56 | 1,363,316 | +1.00(+4.84%) |
May 20, 2021 | 20.15 | 20.67 | 19.74 | 20.56 | 753,135 | +0.54(+2.70%) |
May 19, 2021 | 19.96 | 20.74 | 19.37 | 20.02 | 1,032,471 | -0.23(-1.12%) |
May 18, 2021 | 20.01 | 20.85 | 19.70 | 20.25 | 1,555,243 | +0.45(+2.29%) |
May 17, 2021 | 19.22 | 19.88 | 18.67 | 19.80 | 994,901 | +0.62(+3.25%) |
May 14, 2021 | 18.90 | 19.80 | 18.89 | 19.17 | 1,315,376 | +0.53(+2.83%) |
May 13, 2021 | 17.74 | 18.74 | 17.74 | 18.65 | 984,074 | +0.64(+3.56%) |
May 12, 2021 | 18.26 | 18.66 | 17.88 | 18.00 | 844,740 | -0.36(-1.95%) |
May 11, 2021 | 18.24 | 19.12 | 18.00 | 18.36 | 1,180,912 | -0.47(-2.50%) |
May 10, 2021 | 19.16 | 19.94 | 18.71 | 18.83 | 3,233,831 | +0.31(+1.68%) |
May 07, 2021 | 16.59 | 18.56 | 16.56 | 18.52 | 1,628,063 | +1.53(+9.00%) |
May 06, 2021 | 16.88 | 17.08 | 16.25 | 16.99 | 700,922 | +0.11(+0.67%) |
May 05, 2021 | 17.12 | 17.65 | 16.68 | 16.88 | 1,259,728 | -0.52(-2.98%) |
May 04, 2021 | 18.27 | 18.40 | 17.22 | 17.40 | 984,338 | -1.00(-5.44%) |
May 03, 2021 | 17.23 | 18.50 | 17.14 | 18.40 | 1,292,516 | +1.28(+7.50%) |
Apr 30, 2021 | 17.37 | 17.56 | 16.96 | 17.12 | 564,098 | -0.30(-1.73%) |
Apr 29, 2021 | 17.29 | 17.71 | 17.27 | 17.42 | 802,140 | +0.19(+1.10%) |
Apr 28, 2021 | 16.75 | 17.33 | 16.62 | 17.23 | 775,988 | +0.52(+3.11%) |
Apr 27, 2021 | 17.46 | 17.46 | 16.53 | 16.71 | 868,225 | -0.38(-2.21%) |
Apr 26, 2021 | 16.99 | 17.49 | 16.99 | 17.09 | 637,659 | +0.19(+1.12%) |
Apr 23, 2021 | 17.03 | 17.25 | 16.86 | 16.90 | 465,966 | -0.12(-0.72%) |
Apr 22, 2021 | 17.61 | 17.66 | 17.00 | 17.02 | 634,969 | -0.51(-2.91%) |
Apr 21, 2021 | 16.79 | 17.56 | 16.51 | 17.53 | 705,473 | +0.62(+3.68%) |
Apr 20, 2021 | 17.63 | 17.78 | 16.81 | 16.91 | 779,485 | -0.82(-4.63%) |
Apr 19, 2021 | 17.21 | 17.85 | 17.19 | 17.73 | 824,041 | +0.43(+2.51%) |
Apr 16, 2021 | 17.06 | 17.45 | 16.89 | 17.30 | 754,427 | +0.31(+1.83%) |
Apr 15, 2021 | 16.82 | 17.00 | 16.32 | 16.99 | 1,266,029 | +0.24(+1.41%) |
Apr 14, 2021 | 16.10 | 16.90 | 16.10 | 16.75 | 1,083,153 | +0.75(+4.72%) |
Apr 13, 2021 | 15.99 | 16.23 | 15.40 | 15.99 | 1,029,082 | +0.09(+0.59%) |
Apr 12, 2021 | 16.58 | 16.67 | 15.88 | 15.90 | 1,454,385 | -0.71(-4.26%) |
Apr 09, 2021 | 16.99 | 17.06 | 16.42 | 16.61 | 770,641 | -0.39(-2.28%) |
Apr 08, 2021 | 17.37 | 17.39 | 16.81 | 16.99 | 672,638 | -0.57(-3.22%) |
Apr 07, 2021 | 17.50 | 17.78 | 17.29 | 17.56 | 515,007 | -0.03(-0.16%) |
Apr 06, 2021 | 17.62 | 18.02 | 17.54 | 17.59 | 747,914 | -0.05(-0.27%) |
Apr 05, 2021 | 17.74 | 17.77 | 17.29 | 17.64 | 973,263 | +0.06(+0.32%) |
Apr 01, 2021 | 17.36 | 17.79 | 16.90 | 17.58 | 858,811 | +0.16(+0.92%) |
Mar 31, 2021 | 17.70 | 17.83 | 17.34 | 17.42 | 1,029,201 | -0.21(-1.18%) |
Mar 30, 2021 | 17.32 | 17.96 | 17.11 | 17.63 | 906,877 | +0.37(+2.13%) |
Mar 29, 2021 | 18.59 | 18.59 | 16.75 | 17.26 | 1,810,631 | -1.40(-7.49%) |
Mar 26, 2021 | 18.74 | 19.11 | 18.05 | 18.66 | 2,468,659 | +0.38(+2.07%) |
Mar 25, 2021 | 17.16 | 18.41 | 16.49 | 18.28 | 1,781,046 | +1.03(+5.96%) |
Mar 24, 2021 | 17.46 | 18.12 | 17.16 | 17.25 | 1,109,472 | +0.08(+0.44%) |
Mar 23, 2021 | 17.72 | 17.84 | 16.96 | 17.17 | 1,298,807 | -1.06(-5.80%) |
Mar 22, 2021 | 18.84 | 19.07 | 18.17 | 18.23 | 1,057,703 | -0.51(-2.72%) |
Mar 19, 2021 | 17.91 | 18.74 | 17.29 | 18.74 | 2,066,488 | +1.00(+5.64%) |
Mar 18, 2021 | 18.05 | 19.14 | 17.65 | 17.74 | 2,011,113 | -0.29(-1.62%) |
Mar 17, 2021 | 17.30 | 18.11 | 16.84 | 18.03 | 964,449 | +0.54(+3.07%) |
Mar 16, 2021 | 18.00 | 18.23 | 17.41 | 17.49 | 1,540,470 | -0.88(-4.78%) |
Mar 15, 2021 | 18.06 | 18.54 | 17.58 | 18.37 | 1,166,813 | +0.51(+2.85%) |
Mar 12, 2021 | 17.22 | 17.97 | 17.12 | 17.86 | 960,546 | +0.52(+2.99%) |
Mar 11, 2021 | 17.67 | 18.18 | 16.99 | 17.34 | 1,942,271 | -0.21(-1.18%) |
Mar 10, 2021 | 15.74 | 17.58 | 15.66 | 17.55 | 3,203,436 | +1.94(+12.45%) |
Mar 09, 2021 | 15.11 | 15.86 | 14.96 | 15.61 | 1,290,527 | +0.70(+4.68%) |
Mar 08, 2021 | 14.98 | 15.27 | 14.49 | 14.91 | 1,589,298 | -0.01(-0.06%) |
Mar 05, 2021 | 15.28 | 15.32 | 14.17 | 14.92 | 1,476,214 | -0.09(-0.63%) |
Mar 04, 2021 | 16.04 | 16.33 | 14.78 | 15.01 | 1,971,513 | -1.19(-7.34%) |
Mar 03, 2021 | 15.09 | 16.49 | 15.09 | 16.20 | 2,684,032 | +1.15(+7.65%) |
Mar 02, 2021 | 14.67 | 15.33 | 14.51 | 15.05 | 1,399,598 | +0.42(+2.90%) |
Mar 01, 2021 | 14.46 | 15.13 | 14.31 | 14.63 | 1,613,743 | +0.79(+5.73%) |
Feb 26, 2021 | 14.59 | 14.71 | 13.68 | 13.83 | 1,849,693 | -0.95(-6.40%) |
Feb 25, 2021 | 15.01 | 15.38 | 14.63 | 14.78 | 1,377,512 | -0.20(-1.31%) |
Feb 24, 2021 | 15.03 | 15.39 | 14.77 | 14.98 | 1,316,653 | +0.28(+1.91%) |
Feb 23, 2021 | 14.69 | 14.91 | 13.54 | 14.70 | 1,856,346 | -0.34(-2.24%) |
Feb 22, 2021 | 15.84 | 16.21 | 15.03 | 15.03 | 1,693,160 | -0.82(-5.20%) |
Feb 19, 2021 | 14.81 | 16.05 | 14.81 | 15.86 | 2,019,447 | +1.02(+6.89%) |
Feb 18, 2021 | 14.71 | 15.51 | 14.20 | 14.84 | 2,295,084 | -0.03(-0.19%) |
Feb 17, 2021 | 15.48 | 15.53 | 14.75 | 14.86 | 2,065,091 | -0.62(-3.99%) |
Feb 16, 2021 | 15.74 | 16.29 | 15.37 | 15.48 | 1,850,164 | +0.05(+0.30%) |
Feb 12, 2021 | 14.76 | 15.59 | 14.54 | 15.44 | 1,750,785 | +0.52(+3.45%) |
Feb 11, 2021 | 14.48 | 14.95 | 14.01 | 14.92 | 1,799,123 | +0.41(+2.84%) |
Feb 10, 2021 | 13.66 | 14.86 | 13.61 | 14.51 | 2,872,742 | +0.94(+6.91%) |
Feb 09, 2021 | 13.99 | 14.04 | 12.96 | 13.57 | 2,119,995 | -0.41(-2.95%) |
Feb 08, 2021 | 13.82 | 14.53 | 13.74 | 13.98 | 1,763,707 | +0.30(+2.19%) |
Feb 05, 2021 | 13.18 | 13.70 | 12.84 | 13.68 | 1,629,471 | +0.73(+5.64%) |
Feb 04, 2021 | 13.06 | 13.38 | 12.46 | 12.95 | 1,323,864 | -0.06(-0.43%) |
Feb 03, 2021 | 12.20 | 13.21 | 12.15 | 13.01 | 1,973,108 | +0.89(+7.35%) |
Feb 02, 2021 | 12.03 | 12.20 | 11.55 | 12.12 | 1,620,413 | +0.34(+2.86%) |
Feb 01, 2021 | 11.65 | 12.23 | 11.65 | 11.78 | 1,592,666 | +0.12(+1.05%) |
Jan 29, 2021 | 11.53 | 12.65 | 11.39 | 11.66 | 3,327,228 | +0.07(+0.57%) |
Jan 28, 2021 | 11.65 | 12.07 | 11.25 | 11.59 | 1,717,558 | +0.10(+0.90%) |
Jan 27, 2021 | 11.15 | 11.76 | 11.01 | 11.49 | 1,832,089 | +0.03(+0.25%) |
Jan 26, 2021 | 11.48 | 11.91 | 11.31 | 11.46 | 1,349,504 | +0.04(+0.33%) |
Jan 25, 2021 | 11.31 | 11.44 | 10.65 | 11.42 | 3,451,092 | +0.10(+0.91%) |
Jan 22, 2021 | 11.41 | 11.66 | 10.94 | 11.32 | 1,900,907 | -0.36(-3.05%) |
Jan 21, 2021 | 11.99 | 12.15 | 11.51 | 11.68 | 1,279,165 | -0.44(-3.63%) |
Jan 20, 2021 | 12.17 | 12.17 | 11.61 | 12.12 | 1,871,153 | +0.12(+1.02%) |
Jan 19, 2021 | 13.01 | 13.31 | 11.93 | 12.00 | 4,540,369 | -0.92(-7.11%) |
Jan 15, 2021 | 13.41 | 13.43 | 12.76 | 12.92 | 1,772,124 | -0.84(-6.13%) |
Jan 14, 2021 | 12.65 | 14.06 | 12.48 | 13.76 | 3,691,476 | +1.41(+11.38%) |
Jan 13, 2021 | 12.58 | 12.77 | 12.17 | 12.35 | 1,216,390 | -0.22(-1.79%) |
Jan 12, 2021 | 12.06 | 12.77 | 11.86 | 12.58 | 1,365,024 | +0.72(+6.09%) |
Jan 11, 2021 | 12.31 | 12.33 | 11.79 | 11.86 | 1,944,276 | -0.92(-7.19%) |
Jan 08, 2021 | 11.98 | 13.17 | 11.87 | 12.77 | 3,225,653 | +1.00(+8.52%) |
Jan 07, 2021 | 10.87 | 11.82 | 10.65 | 11.77 | 2,875,975 | +1.05(+9.79%) |
Jan 06, 2021 | 10.64 | 10.81 | 10.39 | 10.72 | 1,736,341 | +0.15(+1.42%) |
Jan 05, 2021 | 10.90 | 11.02 | 10.56 | 10.57 | 1,060,003 | -0.21(-1.91%) |
Jan 04, 2021 | 10.59 | 10.91 | 10.56 | 10.78 | 1,107,447 | +0.29(+2.77%) |
Dec 31, 2020 | 10.49 | 10.49 | 10.49 | 969,721 | -0.16(-1.50%) | |
Dec 30, 2020 | 10.71 | 11.03 | 10.64 | 10.65 | 969,721 | -0.10(-0.96%) |
Dec 29, 2020 | 10.66 | 10.87 | 10.41 | 10.75 | 1,694,655 | +0.17(+1.59%) |
Dec 28, 2020 | 10.80 | 10.88 | 10.49 | 10.58 | 1,254,418 | -0.19(-1.74%) |
Dec 24, 2020 | 10.66 | 10.81 | 10.47 | 10.77 | 452,393 | +0.07(+0.61%) |
Dec 23, 2020 | 10.15 | 10.83 | 10.15 | 10.70 | 1,377,969 | +0.56(+5.54%) |
Dec 22, 2020 | 10.37 | 10.54 | 9.963 | 10.14 | 1,658,339 | -0.15(-1.46%) |
Dec 21, 2020 | 10.34 | 10.39 | 9.916 | 10.29 | 2,351,745 | -0.56(-5.18%) |
Dec 18, 2020 | 11.12 | 11.12 | 10.74 | 10.85 | 1,557,984 | -0.26(-2.36%) |
Dec 17, 2020 | 11.35 | 11.51 | 11.12 | 11.12 | 916,942 | -0.22(-1.98%) |
Dec 16, 2020 | 11.48 | 11.53 | 11.19 | 11.34 | 867,777 | -0.06(-0.49%) |
Dec 15, 2020 | 11.39 | 11.58 | 11.13 | 11.40 | 1,968,056 | +0.01(+0.08%) |
Dec 14, 2020 | 12.05 | 12.08 | 11.28 | 11.39 | 1,139,329 | -0.44(-3.72%) |
Dec 11, 2020 | 11.89 | 11.99 | 11.51 | 11.83 | 998,040 | -0.16(-1.33%) |
Dec 10, 2020 | 11.19 | 12.12 | 11.13 | 11.99 | 1,552,369 | +0.76(+6.76%) |
Dec 09, 2020 | 11.55 | 11.60 | 10.85 | 11.23 | 1,164,680 | -0.11(-0.99%) |
Dec 08, 2020 | 11.43 | 11.78 | 11.21 | 11.34 | 1,089,059 | -0.21(-1.79%) |
Dec 07, 2020 | 11.76 | 11.76 | 11.26 | 11.55 | 946,605 | -0.22(-1.83%) |
Dec 04, 2020 | 10.80 | 11.86 | 10.80 | 11.76 | 1,887,037 | +1.11(+10.38%) |
Dec 03, 2020 | 11.00 | 11.15 | 10.59 | 10.66 | 1,051,811 | -0.30(-2.74%) |
Dec 02, 2020 | 10.31 | 10.99 | 10.26 | 10.96 | 1,390,504 | +0.58(+5.60%) |
Dec 01, 2020 | 11.06 | 11.17 | 10.36 | 10.38 | 1,519,366 | -0.44(-4.07%) |
Nov 30, 2020 | 11.30 | 11.40 | 10.81 | 10.82 | 1,619,283 | -0.63(-5.49%) |
Nov 27, 2020 | 11.25 | 11.69 | 11.15 | 11.44 | 1,242,802 | +0.14(+1.24%) |
Nov 25, 2020 | 11.43 | 11.47 | 10.97 | 11.30 | 1,471,987 | -0.30(-2.58%) |
Nov 24, 2020 | 11.57 | 11.82 | 11.37 | 11.60 | 2,367,747 | +0.34(+2.99%) |
Nov 23, 2020 | 10.78 | 11.43 | 10.62 | 11.27 | 2,167,733 | +0.68(+6.47%) |
Nov 20, 2020 | 10.35 | 10.59 | 10.23 | 10.58 | 1,039,652 | +0.10(+0.98%) |
Nov 19, 2020 | 9.995 | 10.53 | 9.819 | 10.48 | 1,395,024 | +0.39(+3.87%) |
Nov 18, 2020 | 10.60 | 10.80 | 10.05 | 10.09 | 1,689,528 | -0.33(-3.21%) |
Nov 17, 2020 | 10.13 | 10.52 | 9.921 | 10.42 | 1,015,734 | +0.13(+1.26%) |
Nov 16, 2020 | 10.30 | 10.57 | 10.09 | 10.29 | 1,892,951 | +0.49(+5.02%) |
Nov 13, 2020 | 9.429 | 9.833 | 9.298 | 9.800 | 1,125,168 | +0.42(+4.46%) |
Nov 12, 2020 | 10.01 | 10.06 | 9.224 | 9.382 | 1,623,242 | -0.78(-7.68%) |
Nov 11, 2020 | 10.30 | 10.33 | 9.967 | 10.16 | 1,353,952 | -0.10(-1.00%) |
Nov 10, 2020 | 10.03 | 10.41 | 9.865 | 10.26 | 2,227,141 | +0.39(+3.95%) |
Nov 09, 2020 | 9.837 | 10.22 | 9.596 | 9.874 | 2,876,279 | +1.24(+14.42%) |
Nov 06, 2020 | 8.946 | 9.261 | 8.574 | 8.630 | 1,362,969 | -0.46(-5.01%) |
Nov 05, 2020 | 8.147 | 9.261 | 7.914 | 9.085 | 2,466,705 | +0.90(+11.01%) |
Nov 04, 2020 | 8.267 | 8.267 | 7.859 | 8.184 | 1,982,230 | -0.12(-1.45%) |
Nov 03, 2020 | 8.453 | 8.676 | 8.175 | 8.305 | 1,496,743 | -0.01(-0.11%) |
Nov 02, 2020 | 8.258 | 8.723 | 8.175 | 8.314 | 1,550,476 | +0.12(+1.47%) |
Oct 30, 2020 | 8.202 | 8.225 | 7.812 | 8.193 | 1,728,551 | -0.10(-1.23%) |
Oct 29, 2020 | 8.267 | 8.314 | 7.692 | 8.295 | 2,587,303 | +0.05(+0.56%) |
Oct 28, 2020 | 8.751 | 8.881 | 8.230 | 8.249 | 3,012,689 | -0.83(-9.11%) |
Oct 27, 2020 | 9.447 | 9.450 | 9.029 | 9.076 | 2,099,577 | -0.35(-3.74%) |
Oct 26, 2020 | 9.782 | 9.809 | 9.308 | 9.429 | 2,344,065 | -0.52(-5.23%) |
Oct 23, 2020 | 10.15 | 10.16 | 9.809 | 9.949 | 1,528,213 | -0.21(-2.10%) |
Oct 22, 2020 | 9.958 | 10.31 | 9.912 | 10.16 | 1,277,287 | +0.13(+1.30%) |
Oct 21, 2020 | 10.04 | 10.20 | 9.909 | 10.03 | 1,080,660 | -0.01(-0.09%) |
Oct 20, 2020 | 10.09 | 10.09 | 9.791 | 10.04 | 1,067,951 | +0.02(+0.19%) |
Oct 19, 2020 | 10.30 | 10.36 | 9.921 | 10.02 | 1,675,249 | -0.38(-3.66%) |
Oct 16, 2020 | 10.68 | 10.74 | 10.39 | 10.40 | 1,494,088 | -0.24(-2.27%) |
Oct 15, 2020 | 10.32 | 10.82 | 10.11 | 10.65 | 1,535,256 | +0.13(+1.24%) |
Oct 14, 2020 | 10.19 | 10.80 | 10.11 | 10.52 | 2,167,914 | +0.63(+6.39%) |
Oct 13, 2020 | 9.995 | 10.04 | 9.652 | 9.884 | 1,527,520 | -0.17(-1.66%) |
Oct 12, 2020 | 10.39 | 10.50 | 9.847 | 10.05 | 1,565,476 | -0.48(-4.59%) |
Oct 09, 2020 | 10.78 | 10.89 | 10.48 | 10.53 | 773,902 | -0.19(-1.73%) |
Oct 08, 2020 | 10.21 | 10.84 | 10.18 | 10.72 | 1,282,854 | +0.58(+5.68%) |
Oct 07, 2020 | 10.39 | 10.48 | 10.13 | 10.14 | 1,461,730 | -0.24(-2.33%) |
Oct 06, 2020 | 10.63 | 10.93 | 10.39 | 10.39 | 1,662,589 | -0.11(-1.06%) |
Oct 05, 2020 | 10.50 | 10.78 | 10.41 | 10.50 | 1,186,718 | +0.10(+0.98%) |
Oct 02, 2020 | 10.13 | 10.55 | 9.994 | 10.39 | 1,582,684 | -0.05(-0.44%) |
Oct 01, 2020 | 10.31 | 10.61 | 10.05 | 10.44 | 1,068,638 | +0.16(+1.54%) |
Sep 30, 2020 | 10.17 | 10.54 | 10.15 | 10.28 | 1,257,991 | +0.11(+1.10%) |
Sep 29, 2020 | 10.18 | 10.29 | 9.893 | 10.17 | 1,382,813 | -0.07(-0.63%) |
Sep 28, 2020 | 10.42 | 10.45 | 10.04 | 10.24 | 1,333,088 | -0.09(-0.90%) |
Sep 25, 2020 | 10.24 | 10.81 | 10.11 | 10.33 | 1,775,380 | +0.37(+3.73%) |
Sep 24, 2020 | 9.930 | 10.17 | 9.494 | 9.958 | 2,243,228 | -0.03(-0.28%) |
Sep 23, 2020 | 10.65 | 10.74 | 9.967 | 9.986 | 2,312,575 | -0.59(-5.54%) |
Sep 22, 2020 | 11.39 | 11.55 | 10.56 | 10.57 | 1,902,046 | -0.77(-6.80%) |
Sep 21, 2020 | 11.63 | 11.66 | 11.03 | 11.34 | 2,231,421 | -0.59(-4.98%) |
Sep 18, 2020 | 12.31 | 12.31 | 11.87 | 11.94 | 1,401,831 | -0.36(-2.95%) |
Sep 17, 2020 | 12.22 | 12.58 | 12.12 | 12.30 | 1,056,642 | -0.03(-0.23%) |
Sep 16, 2020 | 12.55 | 12.75 | 12.14 | 12.33 | 1,550,665 | -0.16(-1.26%) |
Sep 15, 2020 | 12.82 | 12.87 | 12.18 | 12.48 | 1,362,871 | -0.25(-1.97%) |
Sep 14, 2020 | 12.46 | 13.13 | 12.35 | 12.74 | 1,415,706 | +0.36(+2.93%) |
Sep 11, 2020 | 12.01 | 12.85 | 11.99 | 12.37 | 2,130,736 | +0.47(+3.98%) |
Sep 10, 2020 | 11.62 | 12.06 | 11.55 | 11.90 | 1,212,343 | +0.12(+1.03%) |
Sep 09, 2020 | 12.09 | 12.19 | 11.42 | 11.78 | 1,923,122 | -0.19(-1.55%) |
Sep 08, 2020 | 11.08 | 12.44 | 11.01 | 11.96 | 5,213,791 | +1.28(+12.00%) |
Sep 04, 2020 | 10.13 | 10.69 | 9.964 | 10.68 | 2,582,418 | +0.64(+6.42%) |
Sep 03, 2020 | 10.29 | 10.49 | 10.02 | 10.04 | 3,020,836 | -0.21(-2.07%) |
Sep 02, 2020 | 10.37 | 10.43 | 10.01 | 10.25 | 2,642,085 | -0.21(-2.02%) |
Sep 01, 2020 | 10.78 | 10.78 | 10.31 | 10.46 | 2,025,273 | -0.44(-4.05%) |
Aug 31, 2020 | 10.83 | 11.13 | 10.58 | 10.90 | 1,244,756 | +0.10(+0.94%) |
Aug 28, 2020 | 10.48 | 10.89 | 10.21 | 10.80 | 2,665,596 | +0.33(+3.17%) |
Aug 27, 2020 | 11.20 | 11.20 | 10.34 | 10.47 | 4,075,867 | -0.77(-6.88%) |
Aug 26, 2020 | 11.51 | 11.70 | 11.17 | 11.24 | 1,642,982 | -0.27(-2.32%) |
Aug 25, 2020 | 11.36 | 11.57 | 11.28 | 11.51 | 1,073,932 | +0.17(+1.46%) |
Aug 24, 2020 | 11.20 | 11.44 | 10.94 | 11.35 | 1,496,385 | +0.17(+1.48%) |
Aug 21, 2020 | 11.39 | 11.46 | 11.17 | 11.18 | 1,467,771 | -0.35(-3.03%) |
Aug 20, 2020 | 11.24 | 11.61 | 11.08 | 11.53 | 1,309,787 | +0.21(+1.87%) |
Aug 19, 2020 | 11.70 | 11.80 | 11.31 | 11.32 | 1,541,044 | -0.36(-3.08%) |
Aug 18, 2020 | 12.27 | 12.27 | 11.57 | 11.68 | 1,845,055 | -0.50(-4.08%) |
Aug 17, 2020 | 12.29 | 12.56 | 11.89 | 12.17 | 1,562,964 | -0.12(-0.97%) |
Aug 14, 2020 | 11.46 | 12.42 | 11.30 | 12.29 | 2,720,758 | +0.73(+6.29%) |
Aug 13, 2020 | 11.53 | 11.97 | 11.47 | 11.57 | 1,650,307 | -0.10(-0.87%) |
Aug 12, 2020 | 11.36 | 11.70 | 11.25 | 11.67 | 2,107,119 | +0.43(+3.85%) |
Aug 11, 2020 | 11.48 | 11.64 | 11.19 | 11.24 | 2,668,943 | +0.06(+0.49%) |
Aug 10, 2020 | 11.59 | 11.75 | 10.90 | 11.18 | 2,986,905 | -0.41(-3.50%) |
Aug 07, 2020 | 11.91 | 12.02 | 11.34 | 11.59 | 2,793,185 | -0.42(-3.53%) |
Aug 06, 2020 | 12.30 | 12.68 | 11.85 | 12.01 | 2,105,483 | -0.37(-2.98%) |
Aug 05, 2020 | 12.11 | 12.43 | 12.05 | 12.38 | 1,942,713 | +0.27(+2.21%) |
Aug 04, 2020 | 11.97 | 12.31 | 11.95 | 12.11 | 1,593,017 | +0.28(+2.33%) |
Aug 03, 2020 | 12.28 | 12.29 | 11.80 | 11.83 | 1,579,191 | -0.34(-2.80%) |
Jul 31, 2020 | 12.21 | 12.30 | 11.88 | 12.17 | 1,516,093 | -0.08(-0.68%) |
Jul 30, 2020 | 12.73 | 12.75 | 12.12 | 12.26 | 1,296,947 | -0.54(-4.25%) |
Jul 29, 2020 | 12.19 | 12.88 | 12.16 | 12.80 | 1,887,030 | +0.64(+5.30%) |
Jul 28, 2020 | 11.97 | 12.25 | 11.80 | 12.16 | 1,413,774 | +0.17(+1.38%) |
Jul 27, 2020 | 12.26 | 12.34 | 11.85 | 11.99 | 1,532,551 | -0.27(-2.18%) |
Jul 24, 2020 | 12.02 | 12.52 | 11.99 | 12.26 | 2,166,529 | +0.05(+0.38%) |
Jul 23, 2020 | 11.87 | 12.28 | 11.79 | 12.21 | 1,940,778 | +0.20(+1.69%) |
Jul 22, 2020 | 11.70 | 12.03 | 11.61 | 12.01 | 1,611,668 | +0.17(+1.40%) |
Jul 21, 2020 | 12.44 | 12.51 | 11.82 | 11.84 | 1,945,876 | -0.32(-2.65%) |
Jul 20, 2020 | 11.88 | 12.43 | 11.57 | 12.17 | 3,345,270 | +0.26(+2.17%) |
Jul 17, 2020 | 11.64 | 11.98 | 11.54 | 11.91 | 1,557,247 | +0.27(+2.29%) |
Jul 16, 2020 | 11.98 | 12.12 | 11.63 | 11.64 | 2,013,991 | -0.32(-2.69%) |
Jul 15, 2020 | 12.12 | 12.29 | 11.93 | 11.96 | 2,855,254 | +0.22(+1.88%) |
Jul 14, 2020 | 11.57 | 11.82 | 11.05 | 11.74 | 2,245,961 | -0.05(-0.39%) |
Jul 13, 2020 | 12.39 | 12.47 | 11.78 | 11.79 | 1,642,679 | -0.46(-3.76%) |
Jul 10, 2020 | 11.59 | 12.30 | 11.39 | 12.25 | 1,754,876 | +0.66(+5.72%) |
Jul 09, 2020 | 12.20 | 12.25 | 11.53 | 11.59 | 2,137,109 | -0.72(-5.84%) |
Jul 08, 2020 | 12.16 | 12.57 | 12.03 | 12.30 | 1,079,229 | +0.22(+1.83%) |
Jul 07, 2020 | 12.43 | 12.57 | 12.04 | 12.08 | 1,024,620 | -0.43(-3.46%) |
Jul 06, 2020 | 12.25 | 12.73 | 12.06 | 12.52 | 1,887,863 | +0.50(+4.14%) |
Jul 02, 2020 | 12.68 | 12.77 | 11.97 | 12.02 | 1,921,014 | -0.59(-4.68%) |