Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.29 | 12.58 | 12.14 | 12.17 | 5,505,829 | +0.12(+1.00%) |
Mar 30, 2021 | 11.79 | 12.07 | 11.60 | 12.05 | 3,419,752 | +0.19(+1.60%) |
Mar 29, 2021 | 12.20 | 12.21 | 11.78 | 11.86 | 3,256,630 | -0.27(-2.23%) |
Mar 26, 2021 | 11.91 | 12.19 | 11.78 | 12.13 | 3,523,900 | +0.26(+2.19%) |
Mar 25, 2021 | 11.40 | 11.92 | 11.30 | 11.87 | 4,710,715 | +0.28(+2.42%) |
Mar 24, 2021 | 12.29 | 12.31 | 11.59 | 11.59 | 4,971,615 | -0.59(-4.84%) |
Mar 23, 2021 | 12.53 | 12.60 | 12.15 | 12.18 | 3,232,253 | -0.40(-3.18%) |
Mar 22, 2021 | 12.72 | 12.77 | 12.43 | 12.58 | 4,754,805 | +0.01(+0.08%) |
Mar 19, 2021 | 12.30 | 12.81 | 12.21 | 12.57 | 11,977,600 | +0.40(+3.29%) |
Mar 18, 2021 | 12.50 | 12.69 | 12.17 | 12.17 | 6,864,805 | -0.62(-4.85%) |
Mar 17, 2021 | 12.51 | 12.84 | 12.32 | 12.79 | 4,841,721 | +0.09(+0.71%) |
Mar 16, 2021 | 13.10 | 13.18 | 12.64 | 12.70 | 6,147,312 | -0.35(-2.68%) |
Mar 15, 2021 | 12.66 | 13.08 | 12.37 | 13.05 | 6,618,855 | +0.29(+2.27%) |
Mar 12, 2021 | 12.86 | 13.13 | 12.56 | 12.76 | 7,545,000 | -0.12(-0.93%) |
Mar 11, 2021 | 12.76 | 13.14 | 12.57 | 12.88 | 20,961,780 | -1.85(-12.56%) |
Mar 10, 2021 | 14.76 | 15.20 | 14.52 | 14.73 | 8,813,142 | +0.24(+1.66%) |
Mar 09, 2021 | 14.40 | 14.69 | 14.32 | 14.49 | 4,663,819 | +0.53(+3.80%) |
Mar 08, 2021 | 14.66 | 14.86 | 13.91 | 13.96 | 5,469,094 | -0.70(-4.77%) |
Mar 05, 2021 | 15.05 | 15.10 | 13.79 | 14.66 | 5,226,300 | -0.30(-2.01%) |
Mar 04, 2021 | 15.00 | 15.51 | 14.49 | 14.96 | 7,258,369 | -0.36(-2.35%) |
Mar 03, 2021 | 16.21 | 16.38 | 15.19 | 15.32 | 3,581,046 | -0.92(-5.67%) |
Mar 02, 2021 | 16.70 | 16.73 | 16.22 | 16.24 | 2,417,841 | -0.39(-2.35%) |
Mar 01, 2021 | 16.34 | 16.65 | 16.26 | 16.63 | 2,274,529 | +0.49(+3.04%) |
Feb 26, 2021 | 16.20 | 16.39 | 15.70 | 16.14 | 3,201,000 | +0.04(+0.25%) |
Feb 25, 2021 | 16.39 | 16.93 | 15.97 | 16.10 | 4,094,937 | -0.50(-3.01%) |
Feb 24, 2021 | 16.84 | 16.84 | 16.23 | 16.60 | 3,070,818 | -0.02(-0.12%) |
Feb 23, 2021 | 16.15 | 16.72 | 15.50 | 16.62 | 5,689,658 | -0.82(-4.70%) |
Feb 22, 2021 | 18.28 | 18.55 | 17.38 | 17.44 | 4,900,325 | -1.25(-6.69%) |
Feb 19, 2021 | 18.47 | 18.88 | 18.41 | 18.69 | 2,513,500 | +0.36(+1.96%) |
Feb 18, 2021 | 18.23 | 18.44 | 18.10 | 18.33 | 2,793,027 | -0.16(-0.87%) |
Feb 17, 2021 | 18.41 | 18.51 | 18.01 | 18.49 | 3,432,546 | -0.09(-0.48%) |
Feb 16, 2021 | 19.25 | 19.35 | 18.39 | 18.58 | 3,263,456 | -0.41(-2.16%) |
Feb 12, 2021 | 18.72 | 19.17 | 18.51 | 18.99 | 2,519,900 | +0.38(+2.04%) |
Feb 11, 2021 | 18.64 | 19.07 | 18.50 | 18.61 | 3,724,201 | +0.17(+0.92%) |
Feb 10, 2021 | 18.60 | 18.80 | 17.88 | 18.44 | 4,871,080 | +0.07(+0.38%) |
Feb 09, 2021 | 17.50 | 18.50 | 17.49 | 18.37 | 5,723,956 | +0.93(+5.33%) |
Feb 08, 2021 | 17.36 | 17.62 | 17.19 | 17.44 | 3,353,011 | +0.33(+1.93%) |
Feb 05, 2021 | 16.77 | 17.73 | 16.68 | 17.11 | 4,466,000 | +0.36(+2.15%) |
Feb 04, 2021 | 16.95 | 17.11 | 16.57 | 16.75 | 3,675,462 | -0.07(-0.42%) |
Feb 03, 2021 | 17.07 | 17.18 | 16.68 | 16.82 | 3,723,378 | -0.08(-0.47%) |
Feb 02, 2021 | 16.43 | 17.54 | 15.93 | 16.90 | 9,942,384 | +0.72(+4.45%) |
Feb 01, 2021 | 15.47 | 16.34 | 15.26 | 16.18 | 4,451,163 | +0.91(+5.96%) |
Jan 29, 2021 | 15.67 | 15.91 | 15.12 | 15.27 | 4,510,000 | -0.40(-2.55%) |
Jan 28, 2021 | 15.28 | 16.19 | 15.20 | 15.67 | 7,775,519 | +0.38(+2.49%) |
Jan 27, 2021 | 14.07 | 15.49 | 13.88 | 15.29 | 9,607,168 | +0.87(+6.03%) |
Jan 26, 2021 | 13.88 | 14.42 | 13.67 | 14.42 | 4,239,774 | +0.54(+3.89%) |
Jan 25, 2021 | 14.02 | 14.29 | 13.53 | 13.88 | 3,464,294 | -0.14(-1.00%) |
Jan 22, 2021 | 13.94 | 14.15 | 13.90 | 14.02 | 2,529,500 | -0.07(-0.50%) |
Jan 21, 2021 | 14.45 | 14.49 | 14.07 | 14.09 | 2,215,209 | -0.32(-2.22%) |
Jan 20, 2021 | 14.15 | 14.41 | 13.93 | 14.41 | 3,340,528 | +0.39(+2.78%) |
Jan 19, 2021 | 14.48 | 14.50 | 13.94 | 14.02 | 4,140,149 | -0.19(-1.34%) |
Jan 15, 2021 | 14.44 | 14.91 | 14.17 | 14.21 | 4,668,400 | -0.24(-1.66%) |
Jan 14, 2021 | 14.11 | 14.50 | 14.02 | 14.45 | 3,484,937 | +0.45(+3.21%) |
Jan 13, 2021 | 14.20 | 14.47 | 13.99 | 14.00 | 2,792,851 | -0.19(-1.34%) |
Jan 12, 2021 | 14.36 | 14.39 | 13.97 | 14.19 | 3,499,015 | -0.06(-0.42%) |
Jan 11, 2021 | 14.25 | 14.52 | 13.98 | 14.25 | 3,033,317 | -0.23(-1.59%) |
Jan 08, 2021 | 14.45 | 14.64 | 14.12 | 14.48 | 4,650,100 | +0.20(+1.40%) |
Jan 07, 2021 | 13.87 | 14.38 | 13.85 | 14.28 | 2,872,401 | +0.51(+3.70%) |
Jan 06, 2021 | 13.70 | 14.09 | 13.49 | 13.77 | 4,639,846 | -0.05(-0.36%) |
Jan 05, 2021 | 13.86 | 13.95 | 13.69 | 13.82 | 2,606,632 | -0.02(-0.14%) |
Jan 04, 2021 | 14.00 | 14.05 | 13.50 | 13.84 | 4,855,028 | -0.07(-0.50%) |
Dec 31, 2020 | 13.91 | 13.91 | 13.91 | 2,533,751 | -0.16(-1.14%) | |
Dec 30, 2020 | 14.11 | 14.28 | 13.97 | 14.07 | 2,533,751 | +0.06(+0.43%) |
Dec 29, 2020 | 14.34 | 14.57 | 13.85 | 14.01 | 3,621,555 | -0.38(-2.64%) |
Dec 28, 2020 | 15.05 | 15.14 | 14.28 | 14.39 | 4,454,003 | -0.49(-3.29%) |
Dec 24, 2020 | 14.97 | 15.20 | 14.28 | 14.88 | 5,710,800 | -0.12(-0.80%) |
Dec 23, 2020 | 15.02 | 15.50 | 14.67 | 15.00 | 12,444,630 | +0.36(+2.46%) |
Dec 22, 2020 | 12.99 | 14.78 | 12.92 | 14.64 | 15,129,483 | +1.72(+13.31%) |
Dec 21, 2020 | 12.39 | 12.99 | 12.39 | 12.92 | 4,652,334 | +0.24(+1.89%) |
Dec 18, 2020 | 12.96 | 13.01 | 12.56 | 12.68 | 7,175,700 | -0.24(-1.86%) |
Dec 17, 2020 | 12.87 | 13.02 | 12.72 | 12.92 | 4,528,346 | +0.22(+1.73%) |
Dec 16, 2020 | 12.64 | 12.93 | 12.55 | 12.70 | 5,822,966 | +0.20(+1.60%) |
Dec 15, 2020 | 12.60 | 12.64 | 12.22 | 12.50 | 3,639,984 | -0.04(-0.32%) |
Dec 14, 2020 | 12.23 | 12.72 | 12.23 | 12.54 | 5,244,571 | +0.31(+2.53%) |
Dec 11, 2020 | 12.32 | 12.43 | 12.11 | 12.23 | 2,288,400 | -0.09(-0.73%) |
Dec 10, 2020 | 12.06 | 12.40 | 11.85 | 12.32 | 2,829,475 | +0.11(+0.90%) |
Dec 09, 2020 | 12.25 | 12.57 | 12.10 | 12.21 | 4,619,816 | -0.10(-0.81%) |
Dec 08, 2020 | 11.87 | 12.38 | 11.81 | 12.31 | 6,089,915 | +0.52(+4.41%) |
Dec 07, 2020 | 12.52 | 12.72 | 11.75 | 11.79 | 10,034,591 | -0.62(-5.00%) |
Dec 04, 2020 | 13.02 | 13.50 | 12.18 | 12.41 | 31,637,000 | +0.83(+7.17%) |
Dec 03, 2020 | 11.32 | 11.65 | 11.26 | 11.58 | 11,132,935 | +0.38(+3.39%) |
Dec 02, 2020 | 11.19 | 11.40 | 10.91 | 11.20 | 3,621,455 | -0.13(-1.15%) |
Dec 01, 2020 | 11.76 | 11.76 | 11.27 | 11.33 | 3,834,592 | -0.35(-3.00%) |
Nov 30, 2020 | 11.77 | 12.00 | 11.59 | 11.68 | 5,310,052 | -0.07(-0.60%) |
Nov 27, 2020 | 11.70 | 11.94 | 11.46 | 11.75 | 2,725,100 | +0.18(+1.56%) |
Nov 25, 2020 | 11.44 | 11.65 | 11.25 | 11.57 | 4,122,700 | +0.11(+0.96%) |
Nov 24, 2020 | 11.38 | 11.99 | 11.14 | 11.46 | 9,180,314 | +0.20(+1.78%) |
Nov 23, 2020 | 11.38 | 11.39 | 11.11 | 11.26 | 2,506,914 | -0.04(-0.35%) |
Nov 20, 2020 | 11.12 | 11.41 | 11.09 | 11.30 | 2,558,200 | +0.12(+1.07%) |
Nov 19, 2020 | 10.72 | 11.25 | 10.71 | 11.18 | 2,572,352 | +0.46(+4.29%) |
Nov 18, 2020 | 11.21 | 11.21 | 10.71 | 10.72 | 2,670,650 | -0.40(-3.60%) |
Nov 17, 2020 | 10.97 | 11.21 | 10.80 | 11.12 | 2,839,679 | +0.18(+1.65%) |
Nov 16, 2020 | 10.65 | 10.97 | 10.58 | 10.94 | 2,351,750 | +0.27(+2.53%) |
Nov 13, 2020 | 10.60 | 10.75 | 10.50 | 10.67 | 2,208,400 | +0.17(+1.62%) |
Nov 12, 2020 | 10.38 | 10.60 | 10.27 | 10.50 | 2,560,861 | +0.16(+1.55%) |
Nov 11, 2020 | 10.18 | 10.37 | 10.08 | 10.34 | 2,815,018 | +0.29(+2.89%) |
Nov 10, 2020 | 10.05 | 10.17 | 9.760 | 10.05 | 3,008,946 | -0.04(-0.40%) |
Nov 09, 2020 | 10.57 | 10.82 | 10.05 | 10.09 | 3,717,527 | -0.32(-3.07%) |
Nov 06, 2020 | 10.43 | 10.55 | 10.27 | 10.41 | 2,313,900 | -0.07(-0.67%) |
Nov 05, 2020 | 10.43 | 10.60 | 10.40 | 10.48 | 3,091,036 | +0.26(+2.54%) |
Nov 04, 2020 | 10.29 | 10.48 | 10.09 | 10.22 | 3,796,431 | +0.15(+1.49%) |
Nov 03, 2020 | 9.940 | 10.17 | 9.900 | 10.07 | 3,513,301 | +0.26(+2.65%) |
Nov 02, 2020 | 9.760 | 9.860 | 9.640 | 9.810 | 2,756,805 | +0.09(+0.93%) |
Oct 30, 2020 | 9.780 | 9.870 | 9.520 | 9.720 | 3,140,800 | -0.16(-1.62%) |
Oct 29, 2020 | 9.650 | 9.950 | 9.600 | 9.880 | 3,048,113 | +0.27(+2.81%) |
Oct 28, 2020 | 9.610 | 9.690 | 9.340 | 9.610 | 4,125,267 | -0.33(-3.32%) |
Oct 27, 2020 | 9.900 | 10.10 | 9.850 | 9.940 | 3,853,078 | +0.18(+1.84%) |
Oct 26, 2020 | 10.20 | 10.29 | 9.680 | 9.760 | 4,601,151 | -0.60(-5.79%) |
Oct 23, 2020 | 10.30 | 10.40 | 10.18 | 10.36 | 2,676,800 | +0.12(+1.17%) |
Oct 22, 2020 | 10.14 | 10.28 | 9.950 | 10.24 | 2,943,261 | +0.15(+1.49%) |
Oct 21, 2020 | 10.32 | 10.38 | 9.935 | 10.09 | 3,934,131 | -0.22(-2.13%) |
Oct 20, 2020 | 10.43 | 10.64 | 10.31 | 10.31 | 2,959,452 | -0.11(-1.06%) |
Oct 19, 2020 | 10.76 | 10.78 | 10.40 | 10.42 | 3,935,399 | -0.29(-2.71%) |
Oct 16, 2020 | 10.69 | 10.87 | 10.67 | 10.71 | 3,362,200 | +0.07(+0.66%) |
Oct 15, 2020 | 10.87 | 11.02 | 10.61 | 10.64 | 7,819,518 | -0.45(-4.06%) |
Oct 14, 2020 | 11.94 | 11.99 | 11.08 | 11.09 | 6,750,876 | -0.79(-6.65%) |
Oct 13, 2020 | 11.87 | 12.46 | 11.76 | 11.88 | 9,640,887 | +0.01(+0.08%) |
Oct 12, 2020 | 11.66 | 12.16 | 11.34 | 11.87 | 13,719,471 | +0.44(+3.85%) |
Oct 09, 2020 | 11.28 | 11.57 | 11.23 | 11.43 | 3,241,600 | +0.20(+1.78%) |
Oct 08, 2020 | 11.04 | 11.56 | 11.02 | 11.23 | 5,406,924 | +0.30(+2.74%) |
Oct 07, 2020 | 10.82 | 10.98 | 10.71 | 10.93 | 3,896,615 | +0.19(+1.77%) |
Oct 06, 2020 | 10.79 | 11.07 | 10.71 | 10.74 | 4,947,216 | +0.02(+0.19%) |
Oct 05, 2020 | 10.79 | 10.90 | 10.59 | 10.72 | 3,665,729 | +0.11(+1.04%) |
Oct 02, 2020 | 10.64 | 10.86 | 10.53 | 10.61 | 2,677,900 | -0.28(-2.57%) |
Oct 01, 2020 | 10.96 | 11.06 | 10.81 | 10.89 | 2,910,263 | +0.00(+0.00%) |
Sep 30, 2020 | 10.94 | 11.15 | 10.78 | 10.89 | 2,858,130 | -0.06(-0.55%) |
Sep 29, 2020 | 10.92 | 11.08 | 10.85 | 10.95 | 2,334,195 | +0.10(+0.92%) |
Sep 28, 2020 | 10.76 | 11.03 | 10.76 | 10.85 | 2,813,793 | +0.06(+0.56%) |
Sep 25, 2020 | 10.63 | 10.89 | 10.53 | 10.79 | 3,477,600 | +0.13(+1.22%) |
Sep 24, 2020 | 10.90 | 10.93 | 10.49 | 10.66 | 4,196,225 | -0.35(-3.18%) |
Sep 23, 2020 | 10.92 | 11.44 | 10.87 | 11.01 | 5,794,219 | +0.01(+0.09%) |
Sep 22, 2020 | 10.86 | 11.01 | 10.73 | 11.00 | 3,564,877 | +0.18(+1.66%) |
Sep 21, 2020 | 10.50 | 10.86 | 10.42 | 10.82 | 4,151,332 | +0.13(+1.22%) |
Sep 18, 2020 | 10.93 | 10.96 | 10.46 | 10.69 | 13,726,700 | -0.08(-0.74%) |
Sep 17, 2020 | 10.94 | 11.04 | 10.69 | 10.77 | 5,917,406 | -0.41(-3.67%) |
Sep 16, 2020 | 11.17 | 11.43 | 11.04 | 11.18 | 7,033,354 | +0.05(+0.45%) |
Sep 15, 2020 | 11.12 | 11.22 | 10.97 | 11.13 | 4,686,530 | +0.05(+0.45%) |
Sep 14, 2020 | 11.06 | 11.16 | 10.85 | 11.08 | 4,800,017 | +0.13(+1.19%) |
Sep 11, 2020 | 11.27 | 11.27 | 10.80 | 10.95 | 4,808,200 | -0.21(-1.88%) |
Sep 10, 2020 | 11.59 | 11.86 | 11.14 | 11.16 | 4,992,898 | -0.38(-3.29%) |
Sep 09, 2020 | 11.24 | 11.64 | 11.09 | 11.54 | 6,962,129 | +0.65(+5.97%) |
Sep 08, 2020 | 10.85 | 11.18 | 10.72 | 10.89 | 7,030,158 | -0.33(-2.94%) |
Sep 04, 2020 | 11.77 | 11.80 | 10.63 | 11.22 | 9,617,900 | -0.41(-3.53%) |
Sep 03, 2020 | 12.67 | 12.97 | 11.50 | 11.63 | 16,376,763 | -1.61(-12.16%) |
Sep 02, 2020 | 14.14 | 14.20 | 12.56 | 13.24 | 16,058,100 | -0.62(-4.47%) |
Sep 01, 2020 | 13.31 | 13.97 | 13.12 | 13.86 | 13,784,189 | +0.65(+4.92%) |
Aug 31, 2020 | 13.01 | 13.44 | 12.77 | 13.21 | 8,900,244 | +0.29(+2.24%) |
Aug 28, 2020 | 12.39 | 12.96 | 12.32 | 12.92 | 5,961,500 | +0.53(+4.28%) |
Aug 27, 2020 | 12.43 | 12.53 | 12.11 | 12.39 | 3,462,426 | -0.03(-0.24%) |
Aug 26, 2020 | 12.00 | 12.67 | 12.00 | 12.42 | 4,190,671 | +0.53(+4.46%) |
Aug 25, 2020 | 11.82 | 12.02 | 11.71 | 11.89 | 2,771,537 | +0.02(+0.17%) |
Aug 24, 2020 | 12.11 | 12.23 | 11.69 | 11.87 | 3,045,353 | -0.07(-0.59%) |
Aug 21, 2020 | 12.10 | 12.22 | 11.73 | 11.94 | 3,401,400 | -0.29(-2.37%) |
Aug 20, 2020 | 11.51 | 12.33 | 11.42 | 12.23 | 3,966,109 | +0.60(+5.16%) |
Aug 19, 2020 | 11.62 | 11.85 | 11.50 | 11.63 | 2,373,855 | +0.05(+0.43%) |
Aug 18, 2020 | 11.38 | 11.62 | 11.33 | 11.58 | 1,766,665 | +0.20(+1.76%) |
Aug 17, 2020 | 11.32 | 11.50 | 11.29 | 11.38 | 1,667,872 | +0.12(+1.07%) |
Aug 14, 2020 | 11.48 | 11.54 | 11.21 | 11.26 | 1,815,700 | -0.24(-2.09%) |
Aug 13, 2020 | 11.40 | 11.78 | 11.39 | 11.50 | 2,322,319 | +0.11(+0.97%) |
Aug 12, 2020 | 11.36 | 11.52 | 11.31 | 11.39 | 2,745,739 | +0.12(+1.06%) |
Aug 11, 2020 | 11.25 | 11.59 | 11.23 | 11.27 | 2,572,899 | +0.00(+0.00%) |
Aug 10, 2020 | 11.22 | 11.44 | 10.97 | 11.27 | 3,043,800 | +0.02(+0.18%) |
Aug 07, 2020 | 11.50 | 11.62 | 11.10 | 11.25 | 3,032,000 | -0.32(-2.77%) |
Aug 06, 2020 | 11.84 | 11.85 | 11.56 | 11.57 | 1,958,583 | -0.29(-2.45%) |
Aug 05, 2020 | 11.66 | 11.93 | 11.62 | 11.86 | 2,694,695 | +0.29(+2.51%) |
Aug 04, 2020 | 11.41 | 11.70 | 11.32 | 11.57 | 1,915,943 | +0.06(+0.52%) |
Aug 03, 2020 | 11.25 | 11.64 | 11.22 | 11.51 | 3,438,326 | +0.24(+2.13%) |
Jul 31, 2020 | 11.41 | 11.42 | 10.99 | 11.27 | 3,848,500 | -0.09(-0.79%) |
Jul 30, 2020 | 11.30 | 11.43 | 11.08 | 11.36 | 2,919,010 | -0.12(-1.05%) |
Jul 29, 2020 | 11.29 | 11.54 | 11.26 | 11.48 | 2,558,342 | +0.36(+3.24%) |
Jul 28, 2020 | 11.42 | 11.46 | 11.12 | 11.12 | 2,711,489 | -0.36(-3.14%) |
Jul 27, 2020 | 11.49 | 11.49 | 11.14 | 11.48 | 3,211,514 | +0.09(+0.79%) |
Jul 24, 2020 | 11.36 | 11.55 | 11.19 | 11.39 | 4,355,200 | -0.15(-1.30%) |
Jul 23, 2020 | 11.65 | 11.95 | 11.37 | 11.54 | 4,891,965 | -0.16(-1.37%) |
Jul 22, 2020 | 11.55 | 11.88 | 11.53 | 11.70 | 3,626,803 | +0.17(+1.47%) |
Jul 21, 2020 | 11.94 | 11.99 | 11.49 | 11.53 | 4,315,145 | -0.26(-2.21%) |
Jul 20, 2020 | 11.55 | 11.81 | 11.35 | 11.79 | 3,259,872 | +0.24(+2.08%) |
Jul 17, 2020 | 11.54 | 11.65 | 11.33 | 11.55 | 2,730,200 | +0.07(+0.61%) |
Jul 16, 2020 | 11.35 | 11.73 | 11.24 | 11.48 | 4,796,950 | -0.09(-0.78%) |
Jul 15, 2020 | 11.58 | 11.63 | 11.39 | 11.57 | 4,084,095 | +0.01(+0.09%) |
Jul 14, 2020 | 11.21 | 11.61 | 10.97 | 11.56 | 5,619,034 | +0.21(+1.85%) |
Jul 13, 2020 | 12.45 | 12.56 | 11.34 | 11.35 | 8,319,610 | -1.05(-8.47%) |
Jul 10, 2020 | 12.24 | 12.66 | 12.21 | 12.40 | 5,813,700 | +0.12(+0.98%) |
Jul 09, 2020 | 12.60 | 12.68 | 11.91 | 12.28 | 5,041,327 | -0.22(-1.76%) |
Jul 08, 2020 | 11.91 | 12.60 | 11.90 | 12.50 | 7,878,658 | +0.65(+5.49%) |
Jul 07, 2020 | 11.81 | 12.32 | 11.78 | 11.85 | 5,014,207 | -0.05(-0.42%) |
Jul 06, 2020 | 12.45 | 12.53 | 11.76 | 11.90 | 7,571,106 | -0.37(-3.02%) |
Jul 02, 2020 | 12.53 | 12.74 | 12.22 | 12.27 | 5,367,400 | -0.11(-0.89%) |
Jul 01, 2020 | 12.70 | 12.82 | 12.31 | 12.38 | 5,510,552 | -0.34(-2.67%) |
Jun 30, 2020 | 12.87 | 12.98 | 12.55 | 12.72 | 8,049,309 | -0.24(-1.85%) |
Jun 29, 2020 | 13.50 | 13.58 | 12.73 | 12.96 | 7,672,539 | -0.73(-5.33%) |
Jun 26, 2020 | 13.13 | 13.79 | 12.84 | 13.69 | 18,465,300 | +0.57(+4.34%) |
Jun 25, 2020 | 12.04 | 13.15 | 12.01 | 13.12 | 13,425,455 | +1.09(+9.06%) |
Jun 24, 2020 | 12.56 | 12.67 | 11.84 | 12.03 | 7,680,873 | -0.63(-4.98%) |
Jun 23, 2020 | 12.70 | 13.09 | 12.65 | 12.66 | 5,836,211 | +0.02(+0.16%) |
Jun 22, 2020 | 12.86 | 12.92 | 12.47 | 12.64 | 6,640,730 | -0.17(-1.33%) |
Jun 19, 2020 | 13.77 | 13.85 | 12.79 | 12.81 | 26,340,500 | -0.90(-6.56%) |
Jun 18, 2020 | 12.80 | 13.93 | 12.68 | 13.71 | 21,532,452 | +1.07(+8.47%) |
Jun 17, 2020 | 12.41 | 12.98 | 12.31 | 12.64 | 8,245,421 | +0.38(+3.10%) |
Jun 16, 2020 | 12.82 | 12.94 | 11.98 | 12.26 | 12,905,458 | -0.46(-3.62%) |
Jun 15, 2020 | 11.30 | 12.92 | 11.23 | 12.72 | 17,169,808 | +1.12(+9.66%) |
Jun 12, 2020 | 11.46 | 11.85 | 11.19 | 11.60 | 7,962,600 | +0.48(+4.32%) |
Jun 11, 2020 | 11.26 | 11.64 | 11.01 | 11.12 | 8,426,320 | -0.66(-5.60%) |
Jun 10, 2020 | 12.11 | 12.29 | 11.50 | 11.78 | 14,983,314 | -0.22(-1.83%) |
Jun 09, 2020 | 9.870 | 12.40 | 9.680 | 12.00 | 43,996,036 | +1.89(+18.69%) |
Jun 08, 2020 | 9.920 | 10.40 | 9.810 | 10.11 | 7,602,287 | +0.25(+2.54%) |
Jun 05, 2020 | 10.67 | 10.79 | 9.810 | 9.860 | 13,883,600 | -0.94(-8.70%) |
Jun 04, 2020 | 10.94 | 11.50 | 10.70 | 10.80 | 18,673,280 | -1.60(-12.90%) |
Jun 03, 2020 | 11.80 | 12.50 | 11.55 | 12.40 | 21,797,456 | +1.16(+10.32%) |
Jun 02, 2020 | 11.47 | 11.48 | 10.61 | 11.24 | 11,368,804 | +0.28(+2.55%) |
Jun 01, 2020 | 10.50 | 11.24 | 10.34 | 10.96 | 11,761,289 | +0.71(+6.93%) |
May 29, 2020 | 9.900 | 10.30 | 9.810 | 10.25 | 4,594,800 | +0.45(+4.59%) |
May 28, 2020 | 9.900 | 10.14 | 9.730 | 9.800 | 2,737,208 | -0.01(-0.10%) |
May 27, 2020 | 9.900 | 9.910 | 9.259 | 9.810 | 3,424,817 | +0.05(+0.51%) |
May 26, 2020 | 10.00 | 10.04 | 9.725 | 9.760 | 3,029,204 | +0.12(+1.24%) |
May 22, 2020 | 9.550 | 9.655 | 9.400 | 9.640 | 1,852,100 | +0.13(+1.37%) |
May 21, 2020 | 9.380 | 9.580 | 9.150 | 9.510 | 3,227,328 | +0.12(+1.28%) |
May 20, 2020 | 8.900 | 9.430 | 8.860 | 9.390 | 4,354,579 | +0.74(+8.55%) |
May 19, 2020 | 8.620 | 8.957 | 8.605 | 8.650 | 3,431,911 | +0.04(+0.46%) |
May 18, 2020 | 8.600 | 8.780 | 8.520 | 8.610 | 3,545,125 | +0.21(+2.50%) |
May 15, 2020 | 7.830 | 8.470 | 7.790 | 8.400 | 3,861,900 | +0.47(+5.93%) |
May 14, 2020 | 7.920 | 7.980 | 7.730 | 7.930 | 2,880,246 | -0.16(-1.98%) |
May 13, 2020 | 8.310 | 8.340 | 7.770 | 8.090 | 2,667,285 | -0.24(-2.88%) |
May 12, 2020 | 8.650 | 8.730 | 8.330 | 8.330 | 2,730,231 | -0.20(-2.34%) |
May 11, 2020 | 8.530 | 8.670 | 8.380 | 8.530 | 2,461,972 | -0.09(-1.04%) |
May 08, 2020 | 8.660 | 8.680 | 8.440 | 8.620 | 2,706,500 | +0.22(+2.62%) |
May 07, 2020 | 8.160 | 8.470 | 8.090 | 8.400 | 2,846,908 | +0.47(+5.93%) |
May 06, 2020 | 7.880 | 8.030 | 7.750 | 7.930 | 2,023,705 | +0.16(+2.06%) |
May 05, 2020 | 7.940 | 8.020 | 7.750 | 7.770 | 2,068,175 | +0.06(+0.78%) |
May 04, 2020 | 7.790 | 7.960 | 7.610 | 7.710 | 1,800,275 | -0.18(-2.28%) |
May 01, 2020 | 8.020 | 8.095 | 7.730 | 7.890 | 2,622,400 | -0.39(-4.71%) |
Apr 30, 2020 | 8.240 | 8.610 | 8.084 | 8.280 | 2,652,663 | -0.06(-0.72%) |
Apr 29, 2020 | 8.200 | 8.480 | 8.050 | 8.340 | 3,940,755 | +0.36(+4.51%) |
Apr 28, 2020 | 7.950 | 8.090 | 7.560 | 7.980 | 4,069,383 | +0.18(+2.31%) |
Apr 27, 2020 | 7.920 | 7.990 | 7.720 | 7.800 | 2,617,712 | -0.03(-0.38%) |
Apr 24, 2020 | 7.760 | 7.900 | 7.680 | 7.830 | 1,446,400 | +0.11(+1.42%) |
Apr 23, 2020 | 7.760 | 7.950 | 7.690 | 7.720 | 1,559,203 | -0.01(-0.13%) |
Apr 22, 2020 | 7.600 | 7.830 | 7.510 | 7.730 | 2,581,934 | +0.33(+4.46%) |
Apr 21, 2020 | 7.550 | 7.620 | 7.240 | 7.400 | 2,954,974 | -0.39(-5.01%) |
Apr 20, 2020 | 7.630 | 7.870 | 7.610 | 7.790 | 2,667,274 | +0.08(+1.04%) |
Apr 17, 2020 | 7.650 | 7.881 | 7.580 | 7.710 | 3,518,700 | +0.26(+3.49%) |
Apr 16, 2020 | 7.670 | 7.700 | 7.190 | 7.450 | 3,732,577 | -0.15(-1.97%) |
Apr 15, 2020 | 7.570 | 7.700 | 7.360 | 7.600 | 4,927,549 | -0.21(-2.69%) |
Apr 14, 2020 | 8.220 | 8.230 | 7.800 | 7.810 | 7,149,608 | -0.18(-2.25%) |
Apr 13, 2020 | 8.400 | 8.550 | 7.875 | 7.990 | 7,070,636 | -0.35(-4.20%) |
Apr 09, 2020 | 8.480 | 8.805 | 8.220 | 8.340 | 4,150,100 | -0.04(-0.48%) |
Apr 08, 2020 | 8.140 | 8.430 | 7.990 | 8.380 | 3,383,508 | +0.52(+6.62%) |
Apr 07, 2020 | 8.200 | 8.390 | 7.850 | 7.860 | 3,283,572 | -0.06(-0.76%) |
Apr 06, 2020 | 7.610 | 7.980 | 7.520 | 7.920 | 3,246,738 | +0.57(+7.76%) |
Apr 03, 2020 | 7.670 | 7.790 | 7.250 | 7.350 | 2,857,100 | -0.32(-4.17%) |
Apr 02, 2020 | 7.430 | 7.830 | 7.360 | 7.670 | 3,725,065 | +0.15(+1.99%) |