Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.76 | 12.81 | 12.59 | 12.59 | 2,548,569 | -0.19(-1.52%) |
Mar 30, 2021 | 12.70 | 12.84 | 12.60 | 12.79 | 1,580,122 | +0.03(+0.22%) |
Mar 29, 2021 | 12.52 | 12.83 | 12.47 | 12.76 | 2,088,908 | +0.12(+0.95%) |
Mar 26, 2021 | 12.74 | 12.83 | 12.56 | 12.64 | 2,683,739 | +0.01(+0.07%) |
Mar 25, 2021 | 12.38 | 12.66 | 12.38 | 12.63 | 2,067,608 | +0.21(+1.72%) |
Mar 24, 2021 | 12.64 | 12.73 | 12.40 | 12.42 | 2,637,911 | -0.14(-1.11%) |
Mar 23, 2021 | 12.79 | 12.99 | 12.53 | 12.56 | 3,856,755 | -0.21(-1.67%) |
Mar 22, 2021 | 12.80 | 12.96 | 12.70 | 12.77 | 2,078,461 | -0.09(-0.72%) |
Mar 19, 2021 | 12.79 | 12.95 | 12.74 | 12.86 | 3,324,075 | +0.09(+0.73%) |
Mar 18, 2021 | 12.80 | 12.93 | 12.74 | 12.77 | 1,707,911 | -0.10(-0.79%) |
Mar 17, 2021 | 12.84 | 12.89 | 12.65 | 12.87 | 2,312,026 | +0.04(+0.29%) |
Mar 16, 2021 | 12.66 | 12.84 | 12.62 | 12.83 | 2,142,461 | +0.18(+1.39%) |
Mar 15, 2021 | 12.61 | 12.82 | 12.54 | 12.66 | 1,740,454 | +0.02(+0.15%) |
Mar 12, 2021 | 12.48 | 12.66 | 12.40 | 12.64 | 1,750,518 | +0.09(+0.74%) |
Mar 11, 2021 | 12.38 | 12.66 | 12.28 | 12.55 | 1,948,134 | +0.20(+1.65%) |
Mar 10, 2021 | 12.21 | 12.35 | 12.13 | 12.34 | 1,761,543 | +0.26(+2.15%) |
Mar 09, 2021 | 12.00 | 12.16 | 11.95 | 12.08 | 2,903,653 | +0.13(+1.09%) |
Mar 08, 2021 | 12.17 | 12.18 | 11.94 | 11.95 | 2,372,884 | -0.22(-1.83%) |
Mar 05, 2021 | 12.17 | 12.20 | 12.06 | 12.18 | 4,048,201 | +0.06(+0.54%) |
Mar 04, 2021 | 12.23 | 12.39 | 12.06 | 12.11 | 4,764,765 | -0.03(-0.23%) |
Mar 03, 2021 | 12.10 | 12.17 | 11.99 | 12.14 | 3,168,912 | +0.04(+0.31%) |
Mar 02, 2021 | 11.98 | 12.20 | 11.89 | 12.10 | 3,491,956 | +0.14(+1.16%) |
Mar 01, 2021 | 11.92 | 12.11 | 11.85 | 11.96 | 4,805,059 | +0.19(+1.58%) |
Feb 26, 2021 | 11.88 | 11.97 | 11.77 | 11.78 | 5,015,499 | -0.15(-1.24%) |
Feb 25, 2021 | 12.11 | 12.12 | 11.88 | 11.93 | 5,190,997 | -0.19(-1.61%) |
Feb 24, 2021 | 12.14 | 12.24 | 12.06 | 12.12 | 3,700,874 | -0.06(-0.46%) |
Feb 23, 2021 | 12.17 | 12.28 | 12.07 | 12.18 | 2,150,518 | +0.05(+0.38%) |
Feb 22, 2021 | 12.19 | 12.35 | 12.06 | 12.13 | 3,215,124 | -0.20(-1.65%) |
Feb 19, 2021 | 12.53 | 12.57 | 12.31 | 12.33 | 2,501,495 | -0.18(-1.41%) |
Feb 18, 2021 | 12.61 | 12.67 | 12.44 | 12.51 | 5,164,331 | -0.19(-1.53%) |
Feb 17, 2021 | 12.70 | 12.79 | 12.53 | 12.70 | 2,576,577 | -0.08(-0.65%) |
Feb 16, 2021 | 12.91 | 12.92 | 12.63 | 12.79 | 2,278,234 | -0.03(-0.22%) |
Feb 12, 2021 | 12.45 | 12.86 | 12.43 | 12.82 | 4,241,876 | +0.27(+2.14%) |
Feb 11, 2021 | 12.70 | 12.82 | 12.49 | 12.55 | 3,062,202 | -0.16(-1.24%) |
Feb 10, 2021 | 12.87 | 13.19 | 12.68 | 12.70 | 4,624,747 | +0.01(+0.07%) |
Feb 09, 2021 | 12.59 | 12.87 | 12.56 | 12.70 | 6,044,128 | +0.17(+1.33%) |
Feb 08, 2021 | 12.61 | 12.69 | 12.39 | 12.53 | 4,328,100 | -0.01(-0.07%) |
Feb 05, 2021 | 12.63 | 12.82 | 12.54 | 12.54 | 2,114,899 | -0.09(-0.73%) |
Feb 04, 2021 | 12.46 | 12.66 | 12.32 | 12.63 | 7,146,239 | +0.19(+1.57%) |
Feb 03, 2021 | 12.56 | 12.67 | 12.42 | 12.44 | 4,624,196 | -0.08(-0.67%) |
Feb 02, 2021 | 12.48 | 12.73 | 12.47 | 12.52 | 8,087,719 | +0.19(+1.58%) |
Feb 01, 2021 | 12.37 | 12.44 | 12.19 | 12.32 | 7,273,596 | +0.07(+0.61%) |
Jan 29, 2021 | 12.78 | 12.89 | 12.25 | 12.25 | 4,283,717 | -0.59(-4.62%) |
Jan 28, 2021 | 12.98 | 13.03 | 12.82 | 12.84 | 6,116,643 | -0.10(-0.79%) |
Jan 27, 2021 | 13.22 | 13.22 | 12.87 | 12.95 | 2,756,980 | -0.38(-2.85%) |
Jan 26, 2021 | 13.34 | 13.38 | 13.02 | 13.33 | 4,951,568 | -0.06(-0.48%) |
Jan 25, 2021 | 13.21 | 13.45 | 12.89 | 13.39 | 3,024,639 | +0.15(+1.12%) |
Jan 22, 2021 | 13.08 | 13.29 | 12.97 | 13.24 | 2,385,786 | +0.09(+0.70%) |
Jan 21, 2021 | 13.17 | 13.31 | 12.98 | 13.15 | 2,994,326 | -0.04(-0.28%) |
Jan 20, 2021 | 13.38 | 13.38 | 13.13 | 13.19 | 4,042,355 | -0.04(-0.28%) |
Jan 19, 2021 | 13.46 | 13.53 | 13.08 | 13.22 | 11,310,819 | -0.12(-0.90%) |
Jan 15, 2021 | 13.22 | 13.48 | 13.22 | 13.34 | 4,025,879 | -0.02(-0.14%) |
Jan 14, 2021 | 13.45 | 13.45 | 13.28 | 13.36 | 5,889,858 | -0.05(-0.35%) |
Jan 13, 2021 | 13.65 | 13.65 | 13.41 | 13.41 | 3,485,500 | -0.18(-1.30%) |
Jan 12, 2021 | 13.93 | 14.05 | 13.59 | 13.59 | 4,433,348 | -0.32(-2.33%) |
Jan 11, 2021 | 13.73 | 13.97 | 13.59 | 13.91 | 2,823,632 | +0.04(+0.27%) |
Jan 08, 2021 | 13.83 | 14.01 | 13.80 | 13.87 | 4,205,967 | +0.10(+0.74%) |
Jan 07, 2021 | 14.02 | 14.02 | 13.71 | 13.77 | 4,060,129 | -0.20(-1.46%) |
Jan 06, 2021 | 13.83 | 14.13 | 13.83 | 13.97 | 2,290,038 | +0.18(+1.28%) |
Jan 05, 2021 | 13.71 | 13.84 | 13.51 | 13.80 | 1,225,414 | +0.12(+0.88%) |
Jan 04, 2021 | 13.60 | 13.86 | 13.60 | 13.68 | 1,652,314 | +0.19(+1.44%) |
Dec 31, 2020 | 13.48 | 13.48 | 13.48 | 1,473,848 | -0.18(-1.29%) | |
Dec 30, 2020 | 13.64 | 13.74 | 13.48 | 13.66 | 1,473,848 | +0.09(+0.68%) |
Dec 29, 2020 | 13.42 | 13.66 | 13.32 | 13.57 | 1,613,387 | +0.27(+2.02%) |
Dec 28, 2020 | 13.33 | 13.33 | 13.17 | 13.30 | 1,093,024 | +0.06(+0.49%) |
Dec 24, 2020 | 13.14 | 13.26 | 13.14 | 13.23 | 548,998 | +0.12(+0.92%) |
Dec 23, 2020 | 12.92 | 13.28 | 12.90 | 13.11 | 2,272,838 | +0.27(+2.09%) |
Dec 22, 2020 | 13.08 | 13.08 | 12.80 | 12.84 | 1,991,380 | -0.20(-1.56%) |
Dec 21, 2020 | 12.83 | 13.14 | 12.69 | 13.05 | 2,149,620 | -0.11(-0.85%) |
Dec 18, 2020 | 13.24 | 13.36 | 12.95 | 13.16 | 2,736,687 | -0.08(-0.63%) |
Dec 17, 2020 | 13.42 | 13.55 | 13.23 | 13.24 | 2,035,188 | -0.14(-1.04%) |
Dec 16, 2020 | 13.34 | 13.45 | 13.16 | 13.38 | 2,543,825 | +0.11(+0.84%) |
Dec 15, 2020 | 13.03 | 13.32 | 12.88 | 13.27 | 3,297,303 | +0.25(+1.92%) |
Dec 14, 2020 | 13.08 | 13.16 | 12.91 | 13.02 | 1,943,454 | +0.01(+0.07%) |
Dec 11, 2020 | 12.95 | 13.25 | 12.89 | 13.01 | 3,354,162 | +0.03(+0.21%) |
Dec 10, 2020 | 12.84 | 13.21 | 12.83 | 12.98 | 2,598,799 | +0.02(+0.14%) |
Dec 09, 2020 | 13.30 | 13.31 | 12.94 | 12.96 | 2,382,767 | -0.26(-1.96%) |
Dec 08, 2020 | 13.37 | 13.60 | 13.21 | 13.22 | 5,389,362 | -0.20(-1.52%) |
Dec 07, 2020 | 13.71 | 13.74 | 13.35 | 13.43 | 2,993,909 | -0.21(-1.56%) |
Dec 04, 2020 | 13.63 | 13.94 | 13.61 | 13.64 | 3,535,220 | +0.11(+0.82%) |
Dec 03, 2020 | 13.79 | 13.79 | 13.46 | 13.53 | 4,197,706 | -0.15(-1.08%) |
Dec 02, 2020 | 13.69 | 13.82 | 13.59 | 13.68 | 4,028,538 | +0.02(+0.14%) |
Dec 01, 2020 | 13.88 | 13.93 | 13.66 | 13.66 | 5,283,907 | -0.15(-1.07%) |
Nov 30, 2020 | 13.57 | 13.90 | 13.37 | 13.81 | 4,414,563 | +0.17(+1.22%) |
Nov 27, 2020 | 13.48 | 13.66 | 13.46 | 13.64 | 817,296 | +0.17(+1.24%) |
Nov 25, 2020 | 13.33 | 13.52 | 13.20 | 13.47 | 3,336,369 | +0.13(+0.97%) |
Nov 24, 2020 | 13.24 | 13.51 | 13.21 | 13.34 | 2,625,790 | +0.22(+1.70%) |
Nov 23, 2020 | 13.13 | 13.16 | 12.98 | 13.12 | 955,449 | +0.07(+0.57%) |
Nov 20, 2020 | 13.07 | 13.20 | 12.95 | 13.05 | 1,789,878 | -0.06(-0.49%) |
Nov 19, 2020 | 13.21 | 13.32 | 12.91 | 13.11 | 2,395,706 | -0.13(-0.98%) |
Nov 18, 2020 | 13.45 | 13.54 | 13.14 | 13.24 | 1,651,432 | -0.19(-1.45%) |
Nov 17, 2020 | 12.97 | 13.49 | 12.89 | 13.44 | 4,442,167 | +0.33(+2.55%) |
Nov 16, 2020 | 13.18 | 13.28 | 13.01 | 13.10 | 1,135,734 | +0.18(+1.36%) |
Nov 13, 2020 | 12.73 | 12.93 | 12.54 | 12.93 | 1,769,713 | +0.25(+1.98%) |
Nov 12, 2020 | 12.66 | 12.85 | 12.60 | 12.68 | 1,427,055 | -0.12(-0.94%) |
Nov 11, 2020 | 12.96 | 13.09 | 12.69 | 12.80 | 1,901,077 | -0.24(-1.85%) |
Nov 10, 2020 | 12.79 | 13.08 | 12.65 | 13.04 | 3,884,653 | +0.28(+2.18%) |
Nov 09, 2020 | 12.79 | 13.08 | 12.65 | 12.76 | 6,657,745 | +0.40(+3.23%) |
Nov 06, 2020 | 11.84 | 12.39 | 11.84 | 12.36 | 5,533,979 | +0.44(+3.65%) |
Nov 05, 2020 | 11.42 | 11.94 | 11.42 | 11.93 | 3,957,676 | +0.70(+6.28%) |
Nov 04, 2020 | 11.36 | 11.56 | 11.22 | 11.22 | 2,149,501 | -0.07(-0.58%) |
Nov 03, 2020 | 11.16 | 11.34 | 11.16 | 11.29 | 1,470,994 | +0.23(+2.10%) |
Nov 02, 2020 | 11.16 | 11.20 | 10.91 | 11.05 | 864,949 | +0.00(+0.00%) |
Oct 30, 2020 | 10.88 | 11.07 | 10.86 | 11.05 | 3,050,493 | +0.11(+1.02%) |
Oct 29, 2020 | 11.12 | 11.15 | 10.91 | 10.94 | 1,989,007 | -0.26(-2.32%) |
Oct 28, 2020 | 11.23 | 11.31 | 11.03 | 11.20 | 2,325,770 | -0.29(-2.50%) |
Oct 27, 2020 | 11.61 | 11.66 | 11.44 | 11.49 | 1,519,923 | -0.20(-1.74%) |
Oct 26, 2020 | 11.84 | 11.87 | 11.53 | 11.69 | 2,405,033 | -0.25(-2.10%) |
Oct 23, 2020 | 12.12 | 12.19 | 11.94 | 11.94 | 2,077,803 | -0.09(-0.72%) |
Oct 22, 2020 | 12.21 | 12.26 | 11.96 | 12.03 | 2,135,328 | -0.14(-1.13%) |
Oct 21, 2020 | 12.17 | 12.55 | 12.16 | 12.17 | 4,557,729 | +0.14(+1.14%) |
Oct 20, 2020 | 11.43 | 12.09 | 11.40 | 12.03 | 4,613,068 | +0.62(+5.45%) |
Oct 19, 2020 | 11.72 | 11.76 | 11.41 | 11.41 | 3,153,225 | -0.24(-2.04%) |
Oct 16, 2020 | 11.75 | 11.82 | 11.61 | 11.65 | 2,399,577 | -0.03(-0.23%) |
Oct 15, 2020 | 11.66 | 11.78 | 11.52 | 11.67 | 3,065,090 | -0.15(-1.24%) |
Oct 14, 2020 | 11.75 | 11.88 | 11.72 | 11.82 | 1,721,924 | +0.02(+0.16%) |
Oct 13, 2020 | 11.64 | 11.88 | 11.57 | 11.80 | 1,970,963 | +0.09(+0.78%) |
Oct 12, 2020 | 11.88 | 11.96 | 11.70 | 11.71 | 1,693,711 | -0.15(-1.23%) |
Oct 09, 2020 | 11.84 | 12.08 | 11.70 | 11.86 | 2,577,117 | +0.07(+0.62%) |
Oct 08, 2020 | 11.50 | 11.84 | 11.45 | 11.78 | 1,735,729 | +0.32(+2.79%) |
Oct 07, 2020 | 11.47 | 11.52 | 11.36 | 11.46 | 1,449,752 | +0.15(+1.29%) |
Oct 06, 2020 | 11.45 | 11.53 | 11.23 | 11.32 | 2,201,440 | -0.09(-0.80%) |
Oct 05, 2020 | 11.44 | 11.58 | 11.39 | 11.41 | 3,303,112 | +0.13(+1.13%) |
Oct 02, 2020 | 11.01 | 11.38 | 10.92 | 11.28 | 2,087,269 | +0.09(+0.82%) |
Oct 01, 2020 | 11.53 | 11.53 | 11.16 | 11.19 | 2,015,098 | -0.23(-2.00%) |
Sep 30, 2020 | 11.34 | 11.64 | 11.30 | 11.42 | 4,618,608 | +0.19(+1.71%) |
Sep 29, 2020 | 11.13 | 11.28 | 11.13 | 11.23 | 2,585,435 | +0.02(+0.16%) |
Sep 28, 2020 | 11.32 | 11.34 | 11.00 | 11.21 | 2,156,671 | +0.15(+1.32%) |
Sep 25, 2020 | 10.94 | 11.13 | 10.80 | 11.06 | 3,628,682 | +0.01(+0.08%) |
Sep 24, 2020 | 10.62 | 11.13 | 10.60 | 11.05 | 4,247,341 | +0.35(+3.25%) |
Sep 23, 2020 | 11.02 | 11.02 | 10.69 | 10.70 | 2,300,599 | -0.37(-3.30%) |
Sep 22, 2020 | 11.15 | 11.21 | 10.98 | 11.07 | 1,678,508 | -0.09(-0.82%) |
Sep 21, 2020 | 11.24 | 11.24 | 10.97 | 11.16 | 2,446,995 | -0.31(-2.71%) |
Sep 18, 2020 | 11.76 | 11.76 | 11.45 | 11.47 | 6,726,824 | -0.27(-2.26%) |
Sep 17, 2020 | 11.77 | 11.91 | 11.60 | 11.74 | 3,988,931 | -0.17(-1.46%) |
Sep 16, 2020 | 12.02 | 12.06 | 11.90 | 11.91 | 2,447,280 | -0.10(-0.84%) |
Sep 15, 2020 | 12.47 | 12.48 | 11.94 | 12.01 | 4,694,471 | -0.33(-2.67%) |
Sep 14, 2020 | 11.86 | 12.37 | 11.80 | 12.34 | 5,942,839 | +0.89(+7.74%) |
Sep 11, 2020 | 11.36 | 11.50 | 11.27 | 11.45 | 5,534,145 | +0.19(+1.70%) |
Sep 10, 2020 | 11.38 | 11.40 | 11.13 | 11.26 | 3,484,305 | -0.05(-0.40%) |
Sep 09, 2020 | 11.08 | 11.34 | 11.03 | 11.31 | 3,326,344 | +0.35(+3.17%) |
Sep 08, 2020 | 10.98 | 11.07 | 10.89 | 10.96 | 2,273,632 | -0.17(-1.56%) |
Sep 04, 2020 | 11.13 | 11.24 | 10.95 | 11.13 | 2,928,805 | +0.06(+0.58%) |
Sep 03, 2020 | 11.23 | 11.26 | 11.04 | 11.07 | 3,056,844 | -0.15(-1.30%) |
Sep 02, 2020 | 11.25 | 11.32 | 11.11 | 11.22 | 3,041,186 | -0.05(-0.41%) |
Sep 01, 2020 | 11.13 | 11.27 | 11.03 | 11.26 | 3,730,238 | +0.14(+1.23%) |
Aug 31, 2020 | 11.57 | 11.61 | 11.07 | 11.13 | 2,740,384 | -0.51(-4.40%) |
Aug 28, 2020 | 11.28 | 11.72 | 11.24 | 11.64 | 4,576,874 | +0.44(+3.92%) |
Aug 27, 2020 | 11.43 | 11.46 | 11.17 | 11.20 | 1,864,673 | -0.22(-1.92%) |
Aug 26, 2020 | 11.47 | 11.47 | 11.21 | 11.42 | 2,000,382 | -0.05(-0.48%) |
Aug 25, 2020 | 11.57 | 11.59 | 11.43 | 11.47 | 1,982,515 | -0.08(-0.71%) |
Aug 24, 2020 | 11.68 | 11.73 | 11.53 | 11.55 | 1,717,048 | -0.04(-0.32%) |
Aug 21, 2020 | 11.56 | 11.63 | 11.51 | 11.59 | 2,495,840 | +0.01(+0.08%) |
Aug 20, 2020 | 11.64 | 11.64 | 11.50 | 11.58 | 3,372,876 | -0.16(-1.40%) |
Aug 19, 2020 | 11.77 | 11.93 | 11.73 | 11.75 | 1,740,026 | -0.06(-0.54%) |
Aug 18, 2020 | 11.94 | 11.99 | 11.77 | 11.81 | 1,428,502 | -0.06(-0.54%) |
Aug 17, 2020 | 11.98 | 12.00 | 11.77 | 11.88 | 1,291,007 | -0.03(-0.23%) |
Aug 14, 2020 | 11.77 | 11.98 | 11.66 | 11.90 | 1,510,784 | +0.08(+0.70%) |
Aug 13, 2020 | 11.86 | 11.96 | 11.76 | 11.82 | 1,674,298 | -0.09(-0.77%) |
Aug 12, 2020 | 11.88 | 12.08 | 11.87 | 11.91 | 2,639,566 | +0.16(+1.32%) |
Aug 11, 2020 | 11.66 | 11.89 | 11.63 | 11.76 | 3,430,339 | +0.24(+2.06%) |
Aug 10, 2020 | 11.67 | 11.74 | 11.45 | 11.52 | 1,593,045 | -0.09(-0.79%) |
Aug 07, 2020 | 11.58 | 11.66 | 11.43 | 11.61 | 1,358,185 | -0.03(-0.24%) |
Aug 06, 2020 | 11.39 | 11.65 | 11.39 | 11.64 | 1,429,845 | +0.17(+1.52%) |
Aug 05, 2020 | 11.53 | 11.74 | 11.45 | 11.46 | 1,859,098 | +0.11(+0.97%) |
Aug 04, 2020 | 11.50 | 11.55 | 11.33 | 11.35 | 3,267,648 | -0.15(-1.27%) |
Aug 03, 2020 | 11.55 | 11.61 | 11.37 | 11.50 | 1,516,403 | -0.05(-0.48%) |
Jul 31, 2020 | 11.68 | 11.74 | 11.44 | 11.55 | 2,299,704 | -0.21(-1.79%) |
Jul 30, 2020 | 11.79 | 11.88 | 11.67 | 11.77 | 1,805,760 | -0.20(-1.68%) |
Jul 29, 2020 | 12.12 | 12.12 | 11.93 | 11.97 | 2,715,128 | -0.11(-0.91%) |
Jul 28, 2020 | 12.11 | 12.17 | 12.01 | 12.08 | 1,993,991 | -0.06(-0.53%) |
Jul 27, 2020 | 12.08 | 12.18 | 11.97 | 12.14 | 1,761,663 | +0.12(+0.99%) |
Jul 24, 2020 | 12.30 | 12.31 | 12.01 | 12.02 | 3,037,320 | -0.30(-2.45%) |
Jul 23, 2020 | 12.44 | 12.44 | 12.32 | 12.32 | 6,545,183 | -0.17(-1.39%) |
Jul 22, 2020 | 12.43 | 12.51 | 12.36 | 12.50 | 3,351,429 | +0.08(+0.66%) |
Jul 21, 2020 | 12.23 | 12.46 | 12.19 | 12.41 | 5,546,701 | +0.34(+2.80%) |
Jul 20, 2020 | 11.75 | 12.09 | 11.70 | 12.08 | 4,416,905 | +0.41(+3.53%) |
Jul 17, 2020 | 11.98 | 11.98 | 11.57 | 11.66 | 1,497,329 | -0.29(-2.45%) |
Jul 16, 2020 | 11.98 | 12.06 | 11.84 | 11.96 | 2,613,440 | -0.06(-0.53%) |
Jul 15, 2020 | 11.50 | 12.06 | 11.50 | 12.02 | 5,148,813 | +0.78(+6.91%) |
Jul 14, 2020 | 11.12 | 11.40 | 10.95 | 11.24 | 4,510,040 | +0.05(+0.41%) |
Jul 13, 2020 | 11.42 | 11.55 | 11.19 | 11.20 | 2,901,086 | -0.15(-1.29%) |
Jul 10, 2020 | 11.19 | 11.35 | 11.18 | 11.34 | 2,616,060 | +0.10(+0.89%) |
Jul 09, 2020 | 11.72 | 11.72 | 11.23 | 11.24 | 2,672,598 | -0.42(-3.60%) |
Jul 08, 2020 | 11.77 | 11.81 | 11.51 | 11.66 | 2,850,826 | -0.05(-0.39%) |
Jul 07, 2020 | 12.09 | 12.19 | 11.69 | 11.71 | 2,953,727 | -0.58(-4.69%) |
Jul 06, 2020 | 12.24 | 12.29 | 12.13 | 12.29 | 2,533,893 | +0.36(+2.99%) |
Jul 02, 2020 | 11.82 | 12.16 | 11.82 | 11.93 | 2,414,563 | +0.27(+2.27%) |
Jul 01, 2020 | 11.67 | 11.91 | 11.64 | 11.66 | 1,921,321 | +0.06(+0.55%) |
Jun 30, 2020 | 11.73 | 11.75 | 11.55 | 11.60 | 2,352,532 | -0.14(-1.17%) |
Jun 29, 2020 | 11.64 | 11.76 | 11.50 | 11.74 | 1,948,186 | +0.20(+1.74%) |
Jun 26, 2020 | 11.77 | 11.81 | 11.49 | 11.54 | 2,264,371 | -0.40(-3.37%) |
Jun 25, 2020 | 11.98 | 12.00 | 11.79 | 11.94 | 1,428,264 | -0.05(-0.38%) |
Jun 24, 2020 | 12.10 | 12.17 | 11.98 | 11.98 | 1,631,837 | -0.25(-2.02%) |
Jun 23, 2020 | 12.42 | 12.49 | 12.21 | 12.23 | 1,683,218 | -0.05(-0.37%) |
Jun 22, 2020 | 12.19 | 12.39 | 12.15 | 12.28 | 1,887,239 | +0.05(+0.37%) |
Jun 19, 2020 | 12.08 | 12.38 | 11.99 | 12.23 | 5,094,179 | +0.41(+3.48%) |
Jun 18, 2020 | 11.89 | 12.02 | 11.78 | 11.82 | 3,736,624 | -0.26(-2.12%) |
Jun 17, 2020 | 12.36 | 12.40 | 11.96 | 12.08 | 3,524,026 | -0.24(-1.95%) |
Jun 16, 2020 | 12.85 | 12.85 | 12.22 | 12.32 | 3,044,199 | -0.09(-0.73%) |
Jun 15, 2020 | 12.10 | 12.47 | 12.05 | 12.41 | 2,267,918 | -0.07(-0.58%) |
Jun 12, 2020 | 12.08 | 12.54 | 11.97 | 12.48 | 4,008,398 | +0.74(+6.31%) |
Jun 11, 2020 | 12.31 | 12.44 | 11.67 | 11.74 | 3,086,567 | -1.08(-8.45%) |
Jun 10, 2020 | 12.91 | 13.01 | 12.71 | 12.82 | 3,940,233 | -0.14(-1.04%) |
Jun 09, 2020 | 12.96 | 13.19 | 12.84 | 12.96 | 4,484,366 | -0.33(-2.45%) |
Jun 08, 2020 | 13.26 | 13.34 | 12.96 | 13.28 | 2,381,153 | +0.19(+1.45%) |
Jun 05, 2020 | 12.88 | 13.19 | 12.79 | 13.09 | 2,081,115 | +0.56(+4.47%) |
Jun 04, 2020 | 12.73 | 12.73 | 12.34 | 12.53 | 2,488,774 | -0.06(-0.50%) |
Jun 03, 2020 | 12.70 | 12.95 | 12.47 | 12.60 | 2,536,265 | +0.08(+0.65%) |
Jun 02, 2020 | 12.59 | 12.82 | 12.38 | 12.51 | 3,852,707 | +0.17(+1.39%) |
Jun 01, 2020 | 12.04 | 12.48 | 12.03 | 12.34 | 2,420,184 | +0.37(+3.09%) |
May 29, 2020 | 12.14 | 12.18 | 11.71 | 11.97 | 4,307,867 | -0.20(-1.63%) |
May 28, 2020 | 12.32 | 12.40 | 12.08 | 12.17 | 2,173,203 | -0.11(-0.88%) |
May 27, 2020 | 12.34 | 12.34 | 11.99 | 12.28 | 2,320,657 | +0.19(+1.57%) |
May 26, 2020 | 11.83 | 12.20 | 11.83 | 12.09 | 3,055,210 | +0.53(+4.61%) |
May 22, 2020 | 11.40 | 11.67 | 11.28 | 11.56 | 2,309,151 | +0.08(+0.71%) |
May 21, 2020 | 11.75 | 11.83 | 11.44 | 11.48 | 1,991,914 | -0.18(-1.55%) |
May 20, 2020 | 11.33 | 11.72 | 11.21 | 11.66 | 4,609,332 | +0.49(+4.37%) |
May 19, 2020 | 11.79 | 11.81 | 11.14 | 11.17 | 3,254,407 | -0.56(-4.77%) |
May 18, 2020 | 11.38 | 11.80 | 11.35 | 11.73 | 3,030,344 | +0.70(+6.30%) |
May 15, 2020 | 11.26 | 11.40 | 11.02 | 11.03 | 2,846,402 | -0.30(-2.63%) |
May 14, 2020 | 11.05 | 11.38 | 10.93 | 11.33 | 3,838,382 | +0.09(+0.80%) |
May 13, 2020 | 11.38 | 11.46 | 11.13 | 11.24 | 2,955,808 | -0.15(-1.35%) |
May 12, 2020 | 11.56 | 11.68 | 11.37 | 11.39 | 3,332,503 | -0.06(-0.55%) |
May 11, 2020 | 11.41 | 11.59 | 11.37 | 11.46 | 2,837,341 | -0.05(-0.47%) |
May 08, 2020 | 11.07 | 11.64 | 11.07 | 11.51 | 3,609,695 | +0.58(+5.28%) |
May 07, 2020 | 11.11 | 11.23 | 10.90 | 10.93 | 3,696,413 | -0.06(-0.57%) |
May 06, 2020 | 11.06 | 11.19 | 10.84 | 11.00 | 3,420,099 | -0.10(-0.89%) |
May 05, 2020 | 11.02 | 11.34 | 11.02 | 11.10 | 3,907,772 | +0.07(+0.65%) |
May 04, 2020 | 10.70 | 11.03 | 10.61 | 11.02 | 4,545,369 | +0.27(+2.52%) |
May 01, 2020 | 10.71 | 10.82 | 10.53 | 10.75 | 5,015,010 | -0.12(-1.08%) |
Apr 30, 2020 | 10.93 | 11.12 | 10.66 | 10.87 | 5,589,395 | -0.13(-1.15%) |
Apr 29, 2020 | 10.46 | 11.10 | 10.38 | 11.00 | 6,462,305 | +0.75(+7.31%) |
Apr 28, 2020 | 10.22 | 10.32 | 9.914 | 10.25 | 8,854,456 | +0.28(+2.81%) |
Apr 27, 2020 | 9.941 | 10.06 | 9.747 | 9.968 | 4,059,229 | +0.13(+1.28%) |
Apr 24, 2020 | 9.815 | 9.923 | 9.697 | 9.842 | 8,343,621 | +0.04(+0.37%) |
Apr 23, 2020 | 9.914 | 9.959 | 9.734 | 9.806 | 8,628,922 | -0.05(-0.46%) |
Apr 22, 2020 | 9.869 | 9.950 | 9.571 | 9.851 | 7,617,103 | +0.14(+1.39%) |
Apr 21, 2020 | 9.851 | 9.851 | 9.481 | 9.716 | 10,051,159 | -0.14(-1.47%) |
Apr 20, 2020 | 9.869 | 10.00 | 9.752 | 9.860 | 5,600,795 | -0.21(-2.06%) |
Apr 17, 2020 | 10.04 | 10.16 | 9.815 | 10.07 | 6,169,032 | +0.52(+5.49%) |
Apr 16, 2020 | 9.716 | 9.761 | 9.138 | 9.544 | 8,337,764 | -0.08(-0.84%) |
Apr 15, 2020 | 10.02 | 10.02 | 9.594 | 9.625 | 7,661,426 | -0.55(-5.41%) |
Apr 14, 2020 | 10.41 | 10.44 | 10.17 | 10.18 | 6,020,862 | -0.03(-0.27%) |
Apr 13, 2020 | 10.40 | 10.44 | 10.16 | 10.20 | 6,188,908 | -0.17(-1.65%) |
Apr 09, 2020 | 10.48 | 10.64 | 10.27 | 10.37 | 5,119,780 | -0.09(-0.86%) |
Apr 08, 2020 | 10.71 | 10.80 | 10.39 | 10.46 | 4,762,854 | -0.14(-1.36%) |
Apr 07, 2020 | 10.43 | 10.88 | 10.43 | 10.61 | 3,881,553 | +0.29(+2.80%) |
Apr 06, 2020 | 9.995 | 10.35 | 9.923 | 10.32 | 3,196,262 | +0.55(+5.64%) |
Apr 03, 2020 | 10.12 | 10.24 | 9.652 | 9.770 | 3,124,164 | -0.47(-4.59%) |
Apr 02, 2020 | 10.20 | 10.54 | 10.12 | 10.24 | 5,092,303 | +0.06(+0.62%) |