Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.85 | 13.16 | 12.71 | 12.85 | 279,918 | -0.01(-0.07%) |
Mar 30, 2021 | 12.90 | 13.05 | 12.67 | 12.86 | 283,445 | -0.18(-1.42%) |
Mar 29, 2021 | 13.89 | 14.01 | 12.42 | 13.05 | 715,257 | -0.76(-5.49%) |
Mar 26, 2021 | 13.68 | 14.46 | 13.64 | 13.80 | 1,012,923 | +0.49(+3.68%) |
Mar 25, 2021 | 12.95 | 13.42 | 12.57 | 13.31 | 361,166 | +0.26(+1.98%) |
Mar 24, 2021 | 13.16 | 13.49 | 12.90 | 13.05 | 476,908 | +0.14(+1.07%) |
Mar 23, 2021 | 13.51 | 13.51 | 12.77 | 12.92 | 601,008 | -0.90(-6.49%) |
Mar 22, 2021 | 14.15 | 14.33 | 13.73 | 13.81 | 362,920 | -0.18(-1.32%) |
Mar 19, 2021 | 13.79 | 14.14 | 13.39 | 14.00 | 444,107 | +0.24(+1.75%) |
Mar 18, 2021 | 14.27 | 14.88 | 13.66 | 13.76 | 639,709 | -0.43(-3.00%) |
Mar 17, 2021 | 13.30 | 14.52 | 13.30 | 14.18 | 710,619 | +0.67(+4.92%) |
Mar 16, 2021 | 13.87 | 13.87 | 13.28 | 13.52 | 551,927 | -0.29(-2.08%) |
Mar 15, 2021 | 13.78 | 13.95 | 13.53 | 13.80 | 568,371 | +0.40(+2.97%) |
Mar 12, 2021 | 13.30 | 13.46 | 12.98 | 13.41 | 433,507 | +0.04(+0.28%) |
Mar 11, 2021 | 14.01 | 14.33 | 13.20 | 13.37 | 740,822 | -0.55(-3.98%) |
Mar 10, 2021 | 12.31 | 13.96 | 12.20 | 13.92 | 1,144,464 | +1.65(+13.40%) |
Mar 09, 2021 | 12.66 | 12.89 | 12.26 | 12.28 | 413,600 | -0.27(-2.14%) |
Mar 08, 2021 | 12.39 | 12.68 | 12.19 | 12.55 | 483,905 | +0.16(+1.27%) |
Mar 05, 2021 | 12.20 | 12.45 | 11.93 | 12.39 | 572,277 | +0.29(+2.37%) |
Mar 04, 2021 | 12.67 | 12.79 | 11.72 | 12.10 | 653,926 | -0.47(-3.75%) |
Mar 03, 2021 | 12.25 | 13.07 | 12.25 | 12.57 | 855,964 | +0.35(+2.87%) |
Mar 02, 2021 | 11.85 | 12.37 | 11.57 | 12.22 | 407,479 | +0.31(+2.64%) |
Mar 01, 2021 | 11.82 | 12.14 | 11.79 | 11.91 | 420,694 | +0.27(+2.30%) |
Feb 26, 2021 | 12.47 | 12.50 | 11.44 | 11.64 | 748,146 | -0.81(-6.53%) |
Feb 25, 2021 | 12.18 | 12.86 | 12.18 | 12.45 | 739,262 | +0.12(+0.97%) |
Feb 24, 2021 | 12.23 | 12.64 | 12.11 | 12.33 | 499,182 | +0.31(+2.61%) |
Feb 23, 2021 | 12.55 | 12.61 | 11.70 | 12.02 | 667,299 | -0.59(-4.69%) |
Feb 22, 2021 | 12.92 | 13.13 | 12.56 | 12.61 | 685,547 | -0.15(-1.16%) |
Feb 19, 2021 | 12.59 | 13.13 | 12.48 | 12.76 | 639,444 | +0.27(+2.15%) |
Feb 18, 2021 | 12.52 | 13.05 | 12.06 | 12.49 | 1,092,973 | -0.18(-1.39%) |
Feb 17, 2021 | 13.13 | 13.13 | 12.52 | 12.67 | 740,287 | -0.53(-3.99%) |
Feb 16, 2021 | 13.05 | 13.56 | 12.58 | 13.19 | 1,709,650 | +1.03(+8.44%) |
Feb 12, 2021 | 11.18 | 12.19 | 11.17 | 12.17 | 1,008,488 | +0.85(+7.52%) |
Feb 11, 2021 | 11.32 | 11.47 | 11.02 | 11.32 | 741,232 | +0.09(+0.82%) |
Feb 10, 2021 | 10.63 | 11.37 | 10.62 | 11.22 | 1,037,334 | +0.70(+6.68%) |
Feb 09, 2021 | 10.23 | 10.62 | 9.957 | 10.52 | 706,420 | +0.15(+1.43%) |
Feb 08, 2021 | 10.45 | 10.71 | 10.15 | 10.37 | 679,240 | +0.12(+1.17%) |
Feb 05, 2021 | 9.939 | 10.27 | 9.837 | 10.25 | 631,008 | +0.49(+5.02%) |
Feb 04, 2021 | 9.948 | 10.34 | 9.652 | 9.763 | 514,129 | -0.17(-1.68%) |
Feb 03, 2021 | 9.486 | 10.02 | 9.486 | 9.930 | 717,268 | +0.45(+4.78%) |
Feb 02, 2021 | 9.745 | 9.745 | 9.430 | 9.477 | 428,252 | -0.05(-0.49%) |
Feb 01, 2021 | 9.578 | 9.754 | 9.449 | 9.523 | 341,186 | +0.05(+0.49%) |
Jan 29, 2021 | 9.560 | 10.02 | 9.393 | 9.477 | 745,334 | -0.08(-0.87%) |
Jan 28, 2021 | 9.883 | 10.02 | 9.467 | 9.560 | 587,908 | -0.31(-3.09%) |
Jan 27, 2021 | 9.689 | 10.08 | 9.523 | 9.865 | 486,170 | +0.11(+1.14%) |
Jan 26, 2021 | 10.03 | 10.16 | 9.726 | 9.754 | 466,899 | -0.18(-1.86%) |
Jan 25, 2021 | 10.18 | 10.18 | 9.495 | 9.939 | 986,104 | -0.29(-2.80%) |
Jan 22, 2021 | 10.07 | 10.26 | 9.948 | 10.23 | 419,446 | -0.06(-0.63%) |
Jan 21, 2021 | 10.47 | 10.48 | 10.15 | 10.29 | 305,104 | -0.15(-1.42%) |
Jan 20, 2021 | 10.83 | 10.84 | 10.11 | 10.44 | 686,728 | -0.21(-2.00%) |
Jan 19, 2021 | 11.00 | 11.09 | 10.54 | 10.65 | 808,899 | -0.29(-2.62%) |
Jan 15, 2021 | 11.29 | 11.33 | 10.78 | 10.94 | 353,684 | -0.35(-3.11%) |
Jan 14, 2021 | 11.11 | 11.44 | 10.92 | 11.29 | 427,163 | +0.26(+2.35%) |
Jan 13, 2021 | 11.21 | 11.33 | 10.91 | 11.03 | 334,085 | +0.00(+0.00%) |
Jan 12, 2021 | 10.57 | 11.45 | 10.57 | 11.03 | 581,284 | +0.42(+3.92%) |
Jan 11, 2021 | 10.90 | 10.94 | 10.26 | 10.61 | 754,768 | -0.56(-5.04%) |
Jan 08, 2021 | 11.08 | 11.53 | 11.00 | 11.18 | 527,390 | +0.23(+2.11%) |
Jan 07, 2021 | 10.54 | 11.04 | 10.49 | 10.95 | 441,022 | +0.58(+5.62%) |
Jan 06, 2021 | 10.52 | 10.70 | 10.27 | 10.36 | 450,789 | -0.08(-0.80%) |
Jan 05, 2021 | 10.74 | 10.86 | 10.45 | 10.45 | 349,605 | -0.15(-1.40%) |
Jan 04, 2021 | 10.17 | 10.70 | 10.08 | 10.60 | 431,501 | +0.42(+4.09%) |
Dec 31, 2020 | 10.18 | 10.18 | 10.18 | 460,045 | +0.02(+0.18%) | |
Dec 30, 2020 | 10.14 | 10.42 | 10.06 | 10.16 | 460,045 | +0.02(+0.18%) |
Dec 29, 2020 | 10.26 | 10.27 | 9.939 | 10.14 | 429,184 | -0.06(-0.63%) |
Dec 28, 2020 | 10.50 | 10.50 | 10.17 | 10.21 | 354,560 | -0.29(-2.73%) |
Dec 24, 2020 | 10.36 | 10.69 | 10.25 | 10.49 | 218,376 | +0.07(+0.71%) |
Dec 23, 2020 | 9.948 | 10.54 | 9.939 | 10.42 | 527,923 | +0.52(+5.23%) |
Dec 22, 2020 | 10.08 | 10.13 | 9.708 | 9.902 | 507,485 | -0.14(-1.38%) |
Dec 21, 2020 | 10.15 | 10.31 | 9.865 | 10.04 | 714,521 | -0.46(-4.40%) |
Dec 18, 2020 | 10.74 | 10.85 | 10.47 | 10.50 | 487,371 | -0.30(-2.74%) |
Dec 17, 2020 | 10.75 | 10.94 | 10.40 | 10.80 | 674,579 | -0.01(-0.09%) |
Dec 16, 2020 | 11.17 | 11.19 | 10.72 | 10.81 | 368,972 | -0.35(-3.15%) |
Dec 15, 2020 | 11.01 | 11.28 | 10.85 | 11.16 | 303,826 | +0.20(+1.86%) |
Dec 14, 2020 | 11.55 | 11.68 | 10.78 | 10.96 | 664,501 | -0.39(-3.42%) |
Dec 11, 2020 | 11.98 | 12.01 | 11.27 | 11.34 | 623,653 | -0.69(-5.76%) |
Dec 10, 2020 | 11.07 | 12.36 | 11.05 | 12.04 | 790,175 | +0.94(+8.50%) |
Dec 09, 2020 | 11.25 | 11.27 | 10.89 | 11.09 | 538,341 | +0.01(+0.08%) |
Dec 08, 2020 | 11.08 | 11.42 | 11.02 | 11.09 | 360,306 | -0.06(-0.58%) |
Dec 07, 2020 | 11.46 | 11.46 | 10.92 | 11.15 | 405,372 | -0.31(-2.74%) |
Dec 04, 2020 | 10.91 | 11.83 | 10.85 | 11.46 | 743,387 | +0.73(+6.80%) |
Dec 03, 2020 | 10.79 | 10.93 | 10.61 | 10.73 | 270,634 | +0.08(+0.78%) |
Dec 02, 2020 | 10.29 | 10.99 | 10.22 | 10.65 | 451,286 | +0.27(+2.58%) |
Dec 01, 2020 | 11.05 | 11.05 | 10.19 | 10.38 | 614,978 | -0.38(-3.52%) |
Nov 30, 2020 | 11.33 | 11.33 | 10.76 | 10.76 | 603,458 | -0.49(-4.35%) |
Nov 27, 2020 | 11.23 | 11.45 | 11.13 | 11.25 | 255,258 | +0.06(+0.58%) |
Nov 25, 2020 | 11.14 | 11.22 | 10.73 | 11.19 | 398,355 | +0.00(+0.00%) |
Nov 24, 2020 | 11.33 | 11.43 | 10.93 | 11.19 | 621,104 | +0.08(+0.75%) |
Nov 23, 2020 | 10.49 | 11.31 | 10.41 | 11.10 | 769,665 | +0.77(+7.42%) |
Nov 20, 2020 | 10.38 | 10.42 | 10.16 | 10.34 | 438,266 | +0.00(+0.00%) |
Nov 19, 2020 | 9.920 | 10.36 | 9.754 | 10.34 | 317,729 | +0.34(+3.42%) |
Nov 18, 2020 | 10.48 | 10.60 | 9.985 | 9.994 | 427,673 | -0.35(-3.40%) |
Nov 17, 2020 | 10.18 | 10.51 | 9.957 | 10.35 | 388,144 | +0.06(+0.54%) |
Nov 16, 2020 | 10.06 | 10.44 | 9.948 | 10.29 | 677,739 | +0.60(+6.20%) |
Nov 13, 2020 | 9.708 | 9.883 | 9.310 | 9.689 | 413,822 | +0.11(+1.16%) |
Nov 12, 2020 | 9.911 | 10.11 | 9.338 | 9.578 | 660,824 | -0.67(-6.58%) |
Nov 11, 2020 | 10.50 | 10.51 | 10.10 | 10.25 | 367,040 | -0.18(-1.68%) |
Nov 10, 2020 | 10.23 | 10.53 | 10.04 | 10.43 | 423,497 | +0.43(+4.25%) |
Nov 09, 2020 | 9.800 | 10.29 | 9.680 | 10.00 | 906,552 | +0.90(+9.85%) |
Nov 06, 2020 | 9.153 | 9.560 | 9.042 | 9.107 | 344,923 | -0.09(-1.00%) |
Nov 05, 2020 | 9.088 | 9.338 | 8.903 | 9.199 | 415,157 | +0.22(+2.47%) |
Nov 04, 2020 | 9.199 | 9.310 | 8.894 | 8.977 | 368,528 | -0.22(-2.41%) |
Nov 03, 2020 | 9.671 | 9.791 | 8.940 | 9.199 | 829,769 | -0.42(-4.33%) |
Nov 02, 2020 | 8.857 | 9.736 | 8.784 | 9.615 | 1,163,330 | +0.90(+10.29%) |
Oct 30, 2020 | 8.820 | 8.876 | 8.441 | 8.719 | 422,583 | -0.19(-2.18%) |
Oct 29, 2020 | 8.561 | 8.940 | 8.229 | 8.913 | 636,367 | +0.27(+3.10%) |
Oct 28, 2020 | 9.116 | 9.172 | 8.571 | 8.645 | 961,139 | -0.69(-7.43%) |
Oct 27, 2020 | 9.486 | 9.625 | 9.162 | 9.338 | 557,019 | -0.15(-1.56%) |
Oct 26, 2020 | 9.098 | 9.486 | 8.876 | 9.486 | 880,236 | +0.28(+3.01%) |
Oct 23, 2020 | 9.477 | 9.477 | 8.977 | 9.209 | 1,047,534 | -0.39(-4.05%) |
Oct 22, 2020 | 9.421 | 9.597 | 9.310 | 9.597 | 445,194 | +0.14(+1.47%) |
Oct 21, 2020 | 9.606 | 9.648 | 9.347 | 9.458 | 481,957 | -0.15(-1.54%) |
Oct 20, 2020 | 9.625 | 9.745 | 9.412 | 9.606 | 464,961 | -0.03(-0.29%) |
Oct 19, 2020 | 10.08 | 10.16 | 9.551 | 9.634 | 650,045 | -0.44(-4.40%) |
Oct 16, 2020 | 10.55 | 10.58 | 10.08 | 10.08 | 334,973 | -0.36(-3.45%) |
Oct 15, 2020 | 10.28 | 10.65 | 9.948 | 10.44 | 528,857 | +0.19(+1.90%) |
Oct 14, 2020 | 10.12 | 10.56 | 10.10 | 10.24 | 335,129 | +0.28(+2.78%) |
Oct 13, 2020 | 10.11 | 10.25 | 9.763 | 9.967 | 346,737 | -0.25(-2.44%) |
Oct 12, 2020 | 10.48 | 10.48 | 9.883 | 10.22 | 473,593 | -0.26(-2.47%) |
Oct 09, 2020 | 10.48 | 10.65 | 10.37 | 10.48 | 422,691 | -0.12(-1.13%) |
Oct 08, 2020 | 10.30 | 10.65 | 10.25 | 10.60 | 401,520 | +0.30(+2.87%) |
Oct 07, 2020 | 10.57 | 10.60 | 10.21 | 10.30 | 403,820 | -0.10(-0.98%) |
Oct 06, 2020 | 10.72 | 10.88 | 10.29 | 10.40 | 365,235 | -0.29(-2.68%) |
Oct 05, 2020 | 10.40 | 10.85 | 10.40 | 10.69 | 369,027 | +0.30(+2.85%) |
Oct 02, 2020 | 9.976 | 10.45 | 9.717 | 10.39 | 616,298 | +0.19(+1.90%) |
Oct 01, 2020 | 9.985 | 10.21 | 9.828 | 10.20 | 427,550 | +0.18(+1.75%) |
Sep 30, 2020 | 10.11 | 10.45 | 10.00 | 10.02 | 496,279 | +0.00(+0.00%) |
Sep 29, 2020 | 9.920 | 10.16 | 9.726 | 10.02 | 443,951 | +0.11(+1.12%) |
Sep 28, 2020 | 9.939 | 10.06 | 9.625 | 9.911 | 417,895 | +0.10(+1.04%) |
Sep 25, 2020 | 9.662 | 10.14 | 9.634 | 9.809 | 473,851 | +0.19(+2.02%) |
Sep 24, 2020 | 9.643 | 9.837 | 9.172 | 9.615 | 552,333 | -0.02(-0.19%) |
Sep 23, 2020 | 10.07 | 10.25 | 9.292 | 9.634 | 607,180 | -0.42(-4.14%) |
Sep 22, 2020 | 10.48 | 10.59 | 9.893 | 10.05 | 823,470 | -0.37(-3.55%) |
Sep 21, 2020 | 10.96 | 10.97 | 10.27 | 10.42 | 647,409 | -0.80(-7.17%) |
Sep 18, 2020 | 11.31 | 11.48 | 11.15 | 11.22 | 438,482 | -0.05(-0.41%) |
Sep 17, 2020 | 11.38 | 11.70 | 11.19 | 11.27 | 291,330 | -0.11(-0.97%) |
Sep 16, 2020 | 11.46 | 11.82 | 11.36 | 11.38 | 651,828 | -0.10(-0.89%) |
Sep 15, 2020 | 12.31 | 12.31 | 11.37 | 11.48 | 712,588 | -0.75(-6.12%) |
Sep 14, 2020 | 11.88 | 12.37 | 11.70 | 12.23 | 583,975 | +0.54(+4.58%) |
Sep 11, 2020 | 11.45 | 12.20 | 11.36 | 11.70 | 985,342 | +0.38(+3.35%) |
Sep 10, 2020 | 11.28 | 11.34 | 11.09 | 11.32 | 448,431 | +0.03(+0.25%) |
Sep 09, 2020 | 11.23 | 11.54 | 11.11 | 11.29 | 479,246 | +0.21(+1.92%) |
Sep 08, 2020 | 10.73 | 11.26 | 10.52 | 11.08 | 894,792 | +0.33(+3.10%) |
Sep 04, 2020 | 10.54 | 10.78 | 10.15 | 10.74 | 760,260 | +0.21(+2.02%) |
Sep 03, 2020 | 10.63 | 10.85 | 10.35 | 10.53 | 696,789 | -0.22(-2.06%) |
Sep 02, 2020 | 11.09 | 11.10 | 10.32 | 10.75 | 1,138,189 | -0.55(-4.91%) |
Sep 01, 2020 | 11.51 | 11.59 | 11.23 | 11.31 | 506,895 | -0.29(-2.47%) |
Aug 31, 2020 | 11.40 | 11.78 | 11.24 | 11.59 | 638,271 | +0.19(+1.70%) |
Aug 28, 2020 | 10.77 | 11.41 | 10.61 | 11.40 | 839,001 | +0.54(+4.94%) |
Aug 27, 2020 | 11.19 | 11.19 | 10.68 | 10.86 | 909,546 | -0.39(-3.45%) |
Aug 26, 2020 | 11.65 | 11.75 | 11.00 | 11.25 | 1,573,494 | -0.48(-4.10%) |
Aug 25, 2020 | 11.94 | 12.10 | 11.60 | 11.73 | 539,026 | -0.19(-1.63%) |
Aug 24, 2020 | 12.05 | 12.15 | 11.68 | 11.93 | 465,740 | -0.08(-0.69%) |
Aug 21, 2020 | 12.02 | 12.15 | 11.86 | 12.01 | 623,220 | -0.06(-0.46%) |
Aug 20, 2020 | 12.03 | 12.23 | 11.85 | 12.07 | 627,837 | -0.09(-0.76%) |
Aug 19, 2020 | 12.48 | 12.58 | 12.02 | 12.16 | 758,240 | -0.42(-3.31%) |
Aug 18, 2020 | 13.04 | 13.16 | 12.39 | 12.57 | 882,201 | -0.47(-3.61%) |
Aug 17, 2020 | 13.31 | 13.50 | 13.02 | 13.05 | 800,273 | -0.52(-3.82%) |
Aug 14, 2020 | 13.04 | 13.66 | 12.39 | 13.56 | 1,644,147 | -0.21(-1.54%) |
Aug 13, 2020 | 14.01 | 14.60 | 13.57 | 13.78 | 1,945,028 | -0.92(-6.29%) |
Aug 12, 2020 | 14.39 | 14.78 | 14.15 | 14.70 | 573,185 | +0.40(+2.78%) |
Aug 11, 2020 | 14.34 | 15.07 | 14.18 | 14.30 | 996,954 | +0.21(+1.51%) |
Aug 10, 2020 | 14.56 | 14.68 | 13.72 | 14.09 | 1,058,350 | -0.29(-1.99%) |
Aug 07, 2020 | 13.92 | 14.39 | 13.87 | 14.38 | 509,976 | +0.32(+2.30%) |
Aug 06, 2020 | 14.42 | 14.52 | 13.97 | 14.05 | 476,894 | -0.32(-2.25%) |
Aug 05, 2020 | 14.49 | 14.57 | 14.08 | 14.38 | 482,003 | +0.11(+0.78%) |
Aug 04, 2020 | 13.84 | 14.41 | 13.79 | 14.27 | 499,096 | +0.33(+2.39%) |
Aug 03, 2020 | 13.85 | 13.97 | 13.65 | 13.93 | 470,439 | +0.09(+0.67%) |
Jul 31, 2020 | 14.07 | 14.08 | 13.51 | 13.84 | 772,482 | -0.15(-1.06%) |
Jul 30, 2020 | 14.33 | 14.33 | 13.82 | 13.99 | 750,547 | -0.40(-2.76%) |
Jul 29, 2020 | 13.58 | 14.54 | 13.58 | 14.39 | 1,112,472 | +0.79(+5.78%) |
Jul 28, 2020 | 13.54 | 13.67 | 13.34 | 13.60 | 644,320 | +0.00(+0.00%) |
Jul 27, 2020 | 13.56 | 13.68 | 13.05 | 13.60 | 774,743 | +0.19(+1.45%) |
Jul 24, 2020 | 12.69 | 13.71 | 12.67 | 13.41 | 1,833,212 | +0.72(+5.68%) |
Jul 23, 2020 | 12.32 | 12.76 | 12.16 | 12.68 | 616,676 | +0.31(+2.46%) |
Jul 22, 2020 | 12.09 | 12.43 | 12.00 | 12.38 | 590,890 | +0.09(+0.75%) |
Jul 21, 2020 | 12.39 | 12.63 | 12.19 | 12.29 | 730,252 | -0.09(-0.75%) |
Jul 20, 2020 | 12.20 | 12.42 | 11.79 | 12.38 | 1,202,143 | +0.19(+1.59%) |
Jul 17, 2020 | 12.52 | 12.83 | 12.18 | 12.19 | 1,000,051 | -0.17(-1.35%) |
Jul 16, 2020 | 12.70 | 12.80 | 12.27 | 12.35 | 1,041,808 | -0.38(-2.98%) |
Jul 15, 2020 | 12.39 | 12.85 | 12.37 | 12.73 | 821,236 | +0.58(+4.79%) |
Jul 14, 2020 | 11.92 | 12.39 | 11.86 | 12.15 | 851,968 | +0.12(+1.00%) |
Jul 13, 2020 | 12.48 | 12.85 | 12.03 | 12.03 | 1,147,896 | -0.26(-2.11%) |
Jul 10, 2020 | 11.56 | 12.53 | 11.56 | 12.29 | 1,018,871 | +0.77(+6.66%) |
Jul 09, 2020 | 12.37 | 12.37 | 11.49 | 11.52 | 1,017,970 | -0.76(-6.17%) |
Jul 08, 2020 | 12.28 | 12.55 | 12.04 | 12.28 | 752,823 | +0.32(+2.71%) |
Jul 07, 2020 | 12.25 | 12.39 | 11.88 | 11.95 | 689,509 | -0.47(-3.79%) |
Jul 06, 2020 | 11.91 | 12.65 | 11.80 | 12.43 | 1,017,245 | +0.86(+7.43%) |
Jul 02, 2020 | 12.30 | 12.31 | 11.56 | 11.57 | 1,455,624 | -0.54(-4.43%) |
Jul 01, 2020 | 11.83 | 12.39 | 11.80 | 12.10 | 1,730,168 | +0.25(+2.11%) |
Jun 30, 2020 | 12.30 | 12.31 | 11.37 | 11.85 | 1,758,571 | -0.45(-3.68%) |
Jun 29, 2020 | 12.08 | 12.71 | 11.95 | 12.31 | 1,465,442 | +0.58(+4.97%) |
Jun 26, 2020 | 11.43 | 11.84 | 11.14 | 11.72 | 4,309,330 | +0.14(+1.20%) |
Jun 25, 2020 | 11.63 | 11.95 | 11.40 | 11.58 | 1,507,178 | -0.35(-2.94%) |
Jun 24, 2020 | 12.20 | 12.23 | 11.58 | 11.94 | 1,628,743 | -0.51(-4.09%) |
Jun 23, 2020 | 12.57 | 12.63 | 11.95 | 12.44 | 1,943,902 | -0.09(-0.74%) |
Jun 22, 2020 | 13.09 | 13.12 | 12.46 | 12.54 | 1,547,005 | -0.63(-4.78%) |
Jun 19, 2020 | 13.54 | 13.63 | 12.99 | 13.17 | 1,791,462 | -0.37(-2.73%) |
Jun 18, 2020 | 13.30 | 13.92 | 12.95 | 13.54 | 1,855,072 | +0.35(+2.66%) |
Jun 17, 2020 | 14.18 | 14.24 | 13.13 | 13.18 | 2,453,290 | -1.11(-7.76%) |
Jun 16, 2020 | 15.34 | 15.34 | 14.09 | 14.29 | 2,510,100 | -0.56(-3.80%) |
Jun 15, 2020 | 14.61 | 15.14 | 14.17 | 14.86 | 1,386,849 | -0.21(-1.41%) |
Jun 12, 2020 | 15.40 | 15.55 | 14.52 | 15.07 | 1,600,018 | +0.22(+1.49%) |
Jun 11, 2020 | 15.40 | 15.62 | 14.73 | 14.85 | 1,300,903 | -1.00(-6.30%) |
Jun 10, 2020 | 16.39 | 16.55 | 15.73 | 15.85 | 1,441,903 | -0.70(-4.25%) |
Jun 09, 2020 | 16.41 | 16.62 | 15.60 | 16.55 | 1,322,408 | -0.18(-1.10%) |
Jun 08, 2020 | 15.79 | 16.75 | 15.48 | 16.73 | 2,319,577 | +1.06(+6.78%) |
Jun 05, 2020 | 14.80 | 15.76 | 14.64 | 15.67 | 1,938,452 | +0.91(+6.14%) |
Jun 04, 2020 | 14.79 | 15.02 | 14.58 | 14.77 | 943,069 | -0.07(-0.50%) |
Jun 03, 2020 | 15.08 | 15.26 | 14.62 | 14.84 | 1,332,040 | -0.25(-1.65%) |
Jun 02, 2020 | 15.69 | 15.76 | 14.78 | 15.09 | 1,695,964 | -0.92(-5.72%) |
Jun 01, 2020 | 16.17 | 16.87 | 15.95 | 16.00 | 945,110 | -0.06(-0.40%) |
May 29, 2020 | 15.87 | 16.35 | 15.67 | 16.07 | 909,413 | -0.02(-0.11%) |
May 28, 2020 | 17.55 | 17.93 | 15.86 | 16.09 | 1,822,236 | -1.02(-5.95%) |
May 27, 2020 | 15.78 | 17.12 | 15.75 | 17.10 | 2,023,523 | +1.47(+9.40%) |
May 26, 2020 | 15.26 | 16.06 | 14.73 | 15.63 | 2,650,870 | +0.39(+2.55%) |
May 22, 2020 | 15.49 | 16.08 | 14.16 | 15.25 | 3,221,885 | -0.30(-1.90%) |
May 21, 2020 | 15.44 | 16.17 | 14.70 | 15.54 | 2,821,901 | +0.70(+4.73%) |
May 20, 2020 | 14.68 | 15.34 | 14.12 | 14.84 | 1,999,092 | +0.35(+2.43%) |
May 19, 2020 | 15.31 | 15.58 | 14.47 | 14.49 | 1,630,477 | -0.79(-5.15%) |
May 18, 2020 | 15.29 | 15.35 | 14.52 | 15.27 | 1,267,710 | +0.22(+1.47%) |
May 15, 2020 | 15.21 | 15.47 | 14.46 | 15.05 | 1,020,278 | -0.08(-0.55%) |
May 14, 2020 | 15.91 | 15.91 | 14.79 | 15.13 | 1,640,870 | -0.93(-5.81%) |
May 13, 2020 | 16.03 | 16.52 | 15.29 | 16.07 | 1,127,537 | +0.17(+1.05%) |
May 12, 2020 | 16.15 | 16.45 | 15.66 | 15.90 | 991,435 | -0.51(-3.10%) |
May 11, 2020 | 16.94 | 16.99 | 15.51 | 16.41 | 1,690,091 | -0.51(-3.01%) |
May 08, 2020 | 16.84 | 17.26 | 16.23 | 16.92 | 1,305,821 | +0.18(+1.10%) |
May 07, 2020 | 15.74 | 16.87 | 15.67 | 16.73 | 1,369,313 | +1.29(+8.32%) |
May 06, 2020 | 17.58 | 17.59 | 15.32 | 15.45 | 1,871,361 | -1.67(-9.77%) |
May 05, 2020 | 19.14 | 19.29 | 17.01 | 17.12 | 1,989,808 | -2.05(-10.70%) |
May 04, 2020 | 17.57 | 19.42 | 17.34 | 19.18 | 1,898,205 | +1.92(+11.15%) |
May 01, 2020 | 18.40 | 18.99 | 17.15 | 17.25 | 1,944,725 | -1.53(-8.12%) |
Apr 30, 2020 | 18.53 | 19.18 | 17.76 | 18.78 | 2,163,455 | +0.53(+2.89%) |
Apr 29, 2020 | 20.34 | 20.89 | 18.09 | 18.25 | 3,064,028 | -3.52(-16.18%) |
Apr 28, 2020 | 24.50 | 24.89 | 21.55 | 21.77 | 3,420,052 | -1.51(-6.47%) |
Apr 27, 2020 | 22.61 | 24.03 | 22.19 | 23.28 | 3,101,916 | +2.23(+10.58%) |
Apr 24, 2020 | 20.99 | 21.74 | 20.56 | 21.05 | 1,028,281 | -0.24(-1.13%) |
Apr 23, 2020 | 22.65 | 22.73 | 20.00 | 21.29 | 2,651,521 | -1.30(-5.77%) |
Apr 22, 2020 | 23.50 | 23.77 | 21.92 | 22.60 | 1,744,526 | -0.06(-0.24%) |
Apr 21, 2020 | 23.14 | 24.65 | 21.84 | 22.65 | 3,976,431 | +0.43(+1.96%) |
Apr 20, 2020 | 19.55 | 22.37 | 18.85 | 22.22 | 3,605,214 | +3.78(+20.51%) |
Apr 17, 2020 | 18.22 | 18.67 | 17.84 | 18.44 | 1,334,916 | +0.43(+2.41%) |
Apr 16, 2020 | 17.83 | 18.34 | 17.30 | 18.00 | 1,009,188 | +0.27(+1.51%) |
Apr 15, 2020 | 17.32 | 18.16 | 17.01 | 17.73 | 1,127,900 | -0.18(-0.98%) |
Apr 14, 2020 | 16.60 | 18.20 | 16.46 | 17.91 | 1,287,639 | +1.49(+9.07%) |
Apr 13, 2020 | 18.54 | 19.23 | 16.34 | 16.42 | 2,304,761 | -1.20(-6.82%) |
Apr 09, 2020 | 16.84 | 17.73 | 14.64 | 17.62 | 2,060,565 | +1.21(+7.38%) |
Apr 08, 2020 | 16.30 | 17.54 | 16.26 | 16.41 | 1,413,627 | +0.32(+2.01%) |
Apr 07, 2020 | 16.32 | 16.79 | 14.95 | 16.09 | 1,679,517 | +0.25(+1.58%) |
Apr 06, 2020 | 16.59 | 16.73 | 15.45 | 15.84 | 1,860,217 | +0.41(+2.64%) |
Apr 03, 2020 | 15.72 | 17.12 | 14.84 | 15.43 | 1,731,108 | -1.03(-6.24%) |
Apr 02, 2020 | 19.98 | 20.16 | 15.30 | 16.46 | 3,751,357 | -4.90(-22.94%) |