Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.88 | 15.99 | 15.74 | 15.83 | 2,934,942 | -0.08(-0.51%) |
Jul 29, 2021 | 15.80 | 15.95 | 15.75 | 15.91 | 2,749,011 | +0.25(+1.57%) |
Jul 28, 2021 | 15.59 | 15.71 | 15.44 | 15.67 | 4,309,904 | +0.12(+0.79%) |
Jul 27, 2021 | 15.53 | 15.63 | 15.40 | 15.54 | 3,492,072 | -0.14(-0.89%) |
Jul 26, 2021 | 15.62 | 15.74 | 15.59 | 15.68 | 2,060,728 | +0.09(+0.58%) |
Jul 23, 2021 | 15.73 | 15.77 | 15.59 | 15.59 | 2,153,066 | -0.03(-0.21%) |
Jul 22, 2021 | 15.83 | 15.83 | 15.52 | 15.63 | 4,052,174 | -0.17(-1.09%) |
Jul 21, 2021 | 15.50 | 15.85 | 15.49 | 15.80 | 5,507,426 | +0.47(+3.05%) |
Jul 20, 2021 | 15.08 | 15.44 | 15.00 | 15.33 | 4,522,454 | +0.21(+1.41%) |
Jul 19, 2021 | 15.26 | 15.32 | 14.95 | 15.12 | 8,922,050 | -0.43(-2.79%) |
Jul 16, 2021 | 15.77 | 15.82 | 15.51 | 15.55 | 3,837,390 | -0.14(-0.89%) |
Jul 15, 2021 | 15.60 | 15.81 | 15.51 | 15.69 | 3,527,693 | -0.05(-0.31%) |
Jul 14, 2021 | 15.77 | 15.90 | 15.61 | 15.74 | 2,950,237 | -0.02(-0.10%) |
Jul 13, 2021 | 15.95 | 15.96 | 15.63 | 15.76 | 4,364,307 | -0.18(-1.13%) |
Jul 12, 2021 | 15.88 | 15.97 | 15.68 | 15.94 | 6,335,336 | +0.17(+1.09%) |
Jul 09, 2021 | 15.74 | 15.85 | 15.66 | 15.77 | 4,196,882 | +0.28(+1.80%) |
Jul 08, 2021 | 15.60 | 15.62 | 15.35 | 15.49 | 4,273,403 | -0.32(-2.02%) |
Jul 07, 2021 | 15.88 | 16.09 | 15.76 | 15.81 | 4,445,465 | -0.16(-0.97%) |
Jul 06, 2021 | 16.22 | 16.24 | 15.88 | 15.96 | 4,432,257 | -0.25(-1.57%) |
Jul 02, 2021 | 16.25 | 16.31 | 16.08 | 16.22 | 2,229,404 | -0.02(-0.15%) |
Jul 01, 2021 | 16.22 | 16.31 | 16.14 | 16.24 | 2,041,036 | +0.11(+0.66%) |
Jun 30, 2021 | 16.00 | 16.13 | 15.95 | 16.13 | 3,025,942 | +0.10(+0.61%) |
Jun 29, 2021 | 16.18 | 16.25 | 15.98 | 16.04 | 2,826,272 | -0.07(-0.46%) |
Jun 28, 2021 | 16.32 | 16.38 | 16.02 | 16.11 | 5,145,178 | -0.29(-1.75%) |
Jun 25, 2021 | 16.11 | 16.41 | 16.07 | 16.40 | 5,403,103 | +0.33(+2.04%) |
Jun 24, 2021 | 15.88 | 16.13 | 15.77 | 16.07 | 4,677,095 | +0.22(+1.40%) |
Jun 23, 2021 | 15.92 | 16.00 | 15.82 | 15.85 | 2,301,425 | -0.07(-0.46%) |
Jun 22, 2021 | 15.96 | 15.98 | 15.78 | 15.92 | 3,980,124 | -0.07(-0.41%) |
Jun 21, 2021 | 15.96 | 16.00 | 15.82 | 15.99 | 5,038,115 | +0.13(+0.83%) |
Jun 18, 2021 | 15.87 | 15.96 | 15.75 | 15.86 | 6,011,580 | -0.23(-1.43%) |
Jun 17, 2021 | 16.45 | 16.49 | 16.04 | 16.09 | 5,928,961 | -0.36(-2.19%) |
Jun 16, 2021 | 16.58 | 16.62 | 16.43 | 16.45 | 4,317,818 | -0.17(-1.04%) |
Jun 15, 2021 | 16.59 | 16.69 | 16.49 | 16.62 | 4,302,224 | -0.02(-0.10%) |
Jun 14, 2021 | 16.72 | 16.75 | 16.52 | 16.63 | 2,895,964 | -0.03(-0.20%) |
Jun 11, 2021 | 16.74 | 16.83 | 16.63 | 16.67 | 3,352,881 | -0.03(-0.20%) |
Jun 10, 2021 | 17.02 | 17.07 | 16.69 | 16.70 | 4,509,658 | -0.20(-1.16%) |
Jun 09, 2021 | 17.04 | 17.06 | 16.84 | 16.90 | 3,281,009 | -0.13(-0.77%) |
Jun 08, 2021 | 17.01 | 17.10 | 16.89 | 17.03 | 3,674,369 | -0.02(-0.10%) |
Jun 07, 2021 | 17.13 | 17.18 | 17.00 | 17.04 | 2,228,491 | -0.08(-0.48%) |
Jun 04, 2021 | 17.16 | 17.17 | 17.02 | 17.13 | 2,038,643 | +0.02(+0.10%) |
Jun 03, 2021 | 17.01 | 17.17 | 16.99 | 17.11 | 2,374,062 | +0.00(+0.00%) |
Jun 02, 2021 | 17.23 | 17.29 | 17.07 | 17.11 | 2,721,767 | -0.14(-0.81%) |
Jun 01, 2021 | 17.31 | 17.52 | 17.15 | 17.25 | 5,098,856 | +0.13(+0.77%) |
May 28, 2021 | 17.16 | 17.23 | 16.99 | 17.12 | 4,990,925 | +0.01(+0.05%) |
May 27, 2021 | 17.06 | 17.20 | 17.02 | 17.11 | 3,677,953 | +0.20(+1.21%) |
May 26, 2021 | 16.82 | 16.95 | 16.70 | 16.90 | 2,557,987 | +0.06(+0.34%) |
May 25, 2021 | 16.98 | 17.12 | 16.82 | 16.85 | 3,647,353 | -0.12(-0.72%) |
May 24, 2021 | 16.90 | 17.01 | 16.81 | 16.97 | 1,541,436 | +0.11(+0.63%) |
May 21, 2021 | 17.04 | 17.08 | 16.82 | 16.86 | 16,590,590 | -0.06(-0.34%) |
May 20, 2021 | 16.90 | 16.96 | 16.81 | 16.92 | 4,813,275 | +0.09(+0.54%) |
May 19, 2021 | 17.07 | 17.09 | 16.67 | 16.83 | 6,066,729 | -0.42(-2.42%) |
May 18, 2021 | 17.47 | 17.49 | 17.24 | 17.25 | 3,951,335 | -0.17(-0.99%) |
May 17, 2021 | 17.52 | 17.57 | 17.35 | 17.42 | 5,468,334 | -0.07(-0.42%) |
May 14, 2021 | 17.29 | 17.57 | 17.22 | 17.49 | 3,979,996 | +0.30(+1.74%) |
May 13, 2021 | 16.98 | 17.27 | 16.98 | 17.20 | 4,400,164 | +0.17(+1.00%) |
May 12, 2021 | 17.11 | 17.31 | 16.98 | 17.03 | 4,933,245 | -0.08(-0.47%) |
May 11, 2021 | 17.28 | 17.35 | 16.92 | 17.11 | 8,441,245 | -0.29(-1.67%) |
May 10, 2021 | 17.28 | 17.60 | 17.28 | 17.40 | 4,152,018 | +0.19(+1.13%) |
May 07, 2021 | 17.28 | 17.28 | 17.01 | 17.20 | 5,506,016 | -0.25(-1.44%) |
May 06, 2021 | 17.87 | 17.92 | 17.07 | 17.45 | 7,585,341 | -0.46(-2.57%) |
May 05, 2021 | 17.70 | 17.91 | 17.62 | 17.91 | 5,716,100 | +0.32(+1.79%) |
May 04, 2021 | 17.79 | 17.79 | 17.47 | 17.60 | 3,143,612 | -0.19(-1.05%) |
May 03, 2021 | 17.79 | 17.91 | 17.72 | 17.79 | 2,573,768 | +0.12(+0.69%) |
Apr 30, 2021 | 17.72 | 17.74 | 17.55 | 17.66 | 2,967,654 | -0.11(-0.64%) |
Apr 29, 2021 | 17.76 | 17.96 | 17.70 | 17.78 | 3,416,786 | +0.20(+1.15%) |
Apr 28, 2021 | 17.53 | 17.68 | 17.49 | 17.57 | 4,465,786 | +0.10(+0.55%) |
Apr 27, 2021 | 17.46 | 17.54 | 17.36 | 17.48 | 1,530,587 | +0.02(+0.09%) |
Apr 26, 2021 | 17.30 | 17.48 | 17.24 | 17.46 | 3,409,941 | +0.24(+1.41%) |
Apr 23, 2021 | 17.02 | 17.25 | 16.96 | 17.22 | 4,166,170 | +0.24(+1.43%) |
Apr 22, 2021 | 17.08 | 17.15 | 16.90 | 16.98 | 3,765,502 | -0.18(-1.04%) |
Apr 21, 2021 | 16.90 | 17.20 | 16.86 | 17.15 | 7,648,206 | +0.19(+1.10%) |
Apr 20, 2021 | 17.35 | 17.37 | 16.83 | 16.97 | 4,505,712 | -0.49(-2.78%) |
Apr 19, 2021 | 17.48 | 17.54 | 17.32 | 17.45 | 2,577,823 | +0.02(+0.09%) |
Apr 16, 2021 | 17.39 | 17.57 | 17.33 | 17.44 | 3,960,830 | +0.18(+1.03%) |
Apr 15, 2021 | 17.48 | 17.53 | 17.19 | 17.26 | 3,997,095 | -0.19(-1.11%) |
Apr 14, 2021 | 17.41 | 17.51 | 17.37 | 17.45 | 5,107,611 | +0.04(+0.23%) |
Apr 13, 2021 | 17.61 | 17.68 | 17.40 | 17.41 | 3,984,661 | -0.27(-1.51%) |
Apr 12, 2021 | 17.44 | 17.78 | 17.38 | 17.68 | 3,657,516 | +0.24(+1.39%) |
Apr 09, 2021 | 17.49 | 17.53 | 17.37 | 17.44 | 1,610,927 | +0.02(+0.09%) |
Apr 08, 2021 | 17.49 | 17.52 | 17.29 | 17.42 | 3,475,360 | -0.10(-0.55%) |
Apr 07, 2021 | 17.57 | 17.62 | 17.49 | 17.52 | 2,284,626 | -0.10(-0.55%) |
Apr 06, 2021 | 17.65 | 17.80 | 17.54 | 17.62 | 1,986,856 | -0.06(-0.37%) |
Apr 05, 2021 | 17.70 | 17.77 | 17.59 | 17.68 | 2,292,214 | +0.11(+0.60%) |
Apr 01, 2021 | 17.38 | 17.58 | 17.33 | 17.57 | 2,230,163 | +0.19(+1.12%) |
Mar 31, 2021 | 17.47 | 17.51 | 17.33 | 17.38 | 2,915,573 | -0.06(-0.37%) |
Mar 30, 2021 | 17.36 | 17.51 | 17.29 | 17.45 | 2,661,767 | +0.14(+0.79%) |
Mar 29, 2021 | 17.22 | 17.44 | 17.22 | 17.31 | 3,558,245 | -0.12(-0.70%) |
Mar 26, 2021 | 17.45 | 17.53 | 17.24 | 17.43 | 2,204,557 | +0.15(+0.89%) |
Mar 25, 2021 | 17.15 | 17.30 | 16.94 | 17.28 | 3,433,802 | +0.13(+0.75%) |
Mar 24, 2021 | 17.12 | 17.36 | 17.10 | 17.15 | 3,192,129 | +0.09(+0.52%) |
Mar 23, 2021 | 17.26 | 17.34 | 16.99 | 17.06 | 3,044,215 | -0.34(-1.95%) |
Mar 22, 2021 | 17.46 | 17.57 | 17.36 | 17.40 | 2,790,488 | -0.16(-0.92%) |
Mar 19, 2021 | 17.62 | 17.69 | 17.43 | 17.56 | 3,993,240 | -0.10(-0.55%) |
Mar 18, 2021 | 17.66 | 17.99 | 17.62 | 17.66 | 4,479,290 | +0.08(+0.46%) |
Mar 17, 2021 | 17.40 | 17.59 | 17.29 | 17.57 | 3,684,952 | +0.23(+1.31%) |
Mar 16, 2021 | 17.36 | 17.40 | 17.17 | 17.35 | 2,826,171 | -0.07(-0.42%) |
Mar 15, 2021 | 17.56 | 17.66 | 17.29 | 17.42 | 2,725,391 | -0.19(-1.10%) |
Mar 12, 2021 | 17.54 | 17.67 | 17.49 | 17.62 | 3,113,371 | +0.11(+0.60%) |
Mar 11, 2021 | 17.36 | 17.61 | 17.31 | 17.51 | 10,927,847 | +0.15(+0.88%) |
Mar 10, 2021 | 17.20 | 17.41 | 17.05 | 17.36 | 4,551,379 | +0.21(+1.23%) |
Mar 09, 2021 | 17.29 | 17.39 | 17.08 | 17.15 | 4,210,881 | -0.19(-1.12%) |
Mar 08, 2021 | 17.08 | 17.56 | 17.07 | 17.34 | 7,350,308 | +0.23(+1.37%) |
Mar 05, 2021 | 16.60 | 17.14 | 16.58 | 17.11 | 9,310,550 | +0.67(+4.08%) |
Mar 04, 2021 | 16.65 | 16.86 | 16.23 | 16.44 | 7,296,561 | -0.26(-1.55%) |
Mar 03, 2021 | 16.67 | 16.82 | 16.52 | 16.69 | 5,247,849 | +0.06(+0.34%) |
Mar 02, 2021 | 16.68 | 16.84 | 16.60 | 16.64 | 8,237,433 | +0.01(+0.05%) |
Mar 01, 2021 | 16.39 | 16.74 | 16.31 | 16.63 | 5,762,895 | +0.53(+3.26%) |
Feb 26, 2021 | 16.47 | 16.48 | 16.01 | 16.10 | 6,355,389 | -0.41(-2.50%) |
Feb 25, 2021 | 16.67 | 16.83 | 16.41 | 16.52 | 14,096,369 | -0.02(-0.15%) |
Feb 24, 2021 | 15.74 | 16.58 | 15.59 | 16.54 | 8,257,015 | +0.84(+5.36%) |
Feb 23, 2021 | 15.84 | 15.87 | 15.42 | 15.70 | 4,665,995 | -0.09(-0.56%) |
Feb 22, 2021 | 15.76 | 15.96 | 15.74 | 15.79 | 4,483,790 | +0.09(+0.57%) |
Feb 19, 2021 | 15.80 | 15.93 | 15.68 | 15.70 | 12,405,041 | +0.02(+0.10%) |
Feb 18, 2021 | 15.68 | 15.75 | 15.48 | 15.68 | 3,552,981 | -0.06(-0.41%) |
Feb 17, 2021 | 15.46 | 15.81 | 15.34 | 15.75 | 4,625,006 | +0.20(+1.28%) |
Feb 16, 2021 | 15.72 | 15.76 | 15.51 | 15.55 | 4,226,838 | -0.05(-0.31%) |
Feb 12, 2021 | 15.48 | 15.68 | 15.48 | 15.60 | 2,848,570 | -0.02(-0.15%) |
Feb 11, 2021 | 15.50 | 15.96 | 15.50 | 15.62 | 4,489,188 | +0.21(+1.35%) |
Feb 10, 2021 | 15.62 | 15.66 | 15.37 | 15.41 | 3,217,750 | -0.08(-0.51%) |
Feb 09, 2021 | 15.27 | 15.55 | 15.23 | 15.49 | 3,995,925 | +0.19(+1.25%) |
Feb 08, 2021 | 15.11 | 15.32 | 15.09 | 15.30 | 4,157,374 | +0.24(+1.59%) |
Feb 05, 2021 | 15.00 | 15.07 | 14.91 | 15.06 | 1,995,040 | +0.14(+0.91%) |
Feb 04, 2021 | 14.82 | 15.06 | 14.77 | 14.93 | 2,674,987 | +0.13(+0.86%) |
Feb 03, 2021 | 14.74 | 14.83 | 14.68 | 14.80 | 1,859,540 | +0.06(+0.38%) |
Feb 02, 2021 | 14.68 | 14.83 | 14.66 | 14.74 | 2,629,020 | +0.22(+1.54%) |
Feb 01, 2021 | 14.50 | 14.60 | 14.46 | 14.52 | 2,743,804 | +0.11(+0.77%) |
Jan 29, 2021 | 14.61 | 14.61 | 14.23 | 14.41 | 3,575,865 | -0.26(-1.79%) |
Jan 28, 2021 | 14.54 | 14.80 | 14.44 | 14.67 | 3,854,287 | +0.21(+1.43%) |
Jan 27, 2021 | 14.70 | 14.78 | 14.40 | 14.46 | 4,376,824 | -0.52(-3.46%) |
Jan 26, 2021 | 15.07 | 15.12 | 14.86 | 14.98 | 2,183,826 | +0.02(+0.11%) |
Jan 25, 2021 | 14.97 | 15.00 | 14.74 | 14.97 | 2,780,939 | -0.14(-0.95%) |
Jan 22, 2021 | 15.14 | 15.22 | 15.04 | 15.11 | 2,240,735 | -0.25(-1.66%) |
Jan 21, 2021 | 15.50 | 15.50 | 15.31 | 15.36 | 1,827,546 | -0.09(-0.57%) |
Jan 20, 2021 | 15.42 | 15.47 | 15.29 | 15.45 | 1,810,041 | +0.06(+0.41%) |
Jan 19, 2021 | 15.29 | 15.48 | 15.29 | 15.39 | 2,488,022 | +0.22(+1.47%) |
Jan 15, 2021 | 15.31 | 15.34 | 15.12 | 15.17 | 3,274,457 | -0.33(-2.11%) |
Jan 14, 2021 | 15.31 | 15.60 | 15.29 | 15.49 | 2,984,523 | +0.21(+1.36%) |
Jan 13, 2021 | 15.16 | 15.40 | 15.09 | 15.29 | 4,968,290 | +0.18(+1.21%) |
Jan 12, 2021 | 14.98 | 15.25 | 14.96 | 15.10 | 2,942,147 | +0.16(+1.07%) |
Jan 11, 2021 | 14.78 | 14.94 | 14.73 | 14.94 | 2,231,224 | -0.10(-0.69%) |
Jan 08, 2021 | 15.14 | 15.18 | 14.89 | 15.05 | 3,345,103 | -0.03(-0.21%) |
Jan 07, 2021 | 14.87 | 15.11 | 14.75 | 15.08 | 3,461,947 | +0.28(+1.88%) |
Jan 06, 2021 | 14.38 | 14.93 | 14.31 | 14.80 | 7,128,648 | +0.51(+3.57%) |
Jan 05, 2021 | 14.00 | 14.34 | 14.00 | 14.29 | 2,390,367 | +0.30(+2.17%) |
Jan 04, 2021 | 14.33 | 14.39 | 13.91 | 13.99 | 2,842,631 | -0.22(-1.51%) |
Dec 31, 2020 | 14.20 | 14.20 | 14.20 | 1,480,033 | +0.14(+1.02%) | |
Dec 30, 2020 | 14.16 | 14.19 | 14.03 | 14.06 | 1,480,033 | -0.01(-0.06%) |
Dec 29, 2020 | 14.06 | 14.14 | 13.92 | 14.07 | 2,212,648 | +0.04(+0.28%) |
Dec 28, 2020 | 14.06 | 14.18 | 13.98 | 14.03 | 1,089,278 | +0.06(+0.46%) |
Dec 24, 2020 | 13.96 | 13.98 | 13.81 | 13.96 | 648,115 | +0.03(+0.23%) |
Dec 23, 2020 | 13.79 | 13.98 | 13.79 | 13.93 | 1,742,019 | +0.22(+1.63%) |
Dec 22, 2020 | 13.79 | 13.85 | 13.66 | 13.71 | 1,778,251 | -0.08(-0.58%) |
Dec 21, 2020 | 13.62 | 13.85 | 13.47 | 13.79 | 3,196,459 | -0.05(-0.35%) |
Dec 18, 2020 | 14.05 | 14.06 | 13.79 | 13.83 | 2,483,668 | -0.24(-1.70%) |
Dec 17, 2020 | 14.11 | 14.19 | 13.96 | 14.07 | 1,884,877 | +0.01(+0.06%) |
Dec 16, 2020 | 14.09 | 14.15 | 13.90 | 14.07 | 2,818,542 | -0.02(-0.17%) |
Dec 15, 2020 | 14.12 | 14.17 | 13.84 | 14.09 | 2,844,178 | +0.10(+0.68%) |
Dec 14, 2020 | 14.42 | 14.42 | 13.97 | 13.99 | 4,205,425 | -0.25(-1.74%) |
Dec 11, 2020 | 14.21 | 14.27 | 14.11 | 14.24 | 2,143,988 | -0.15(-1.05%) |
Dec 10, 2020 | 14.34 | 14.42 | 14.22 | 14.39 | 2,426,210 | +0.00(+0.00%) |
Dec 09, 2020 | 14.46 | 14.46 | 14.24 | 14.39 | 3,181,643 | +0.01(+0.06%) |
Dec 08, 2020 | 14.27 | 14.48 | 14.25 | 14.38 | 2,395,186 | +0.03(+0.22%) |
Dec 07, 2020 | 14.42 | 14.50 | 14.29 | 14.35 | 2,705,071 | -0.18(-1.21%) |
Dec 04, 2020 | 14.12 | 14.54 | 14.08 | 14.53 | 4,608,960 | +0.51(+3.64%) |
Dec 03, 2020 | 13.84 | 14.08 | 13.84 | 14.02 | 3,643,897 | +0.16(+1.15%) |
Dec 02, 2020 | 13.65 | 13.87 | 13.59 | 13.86 | 3,991,802 | +0.14(+1.05%) |
Dec 01, 2020 | 13.82 | 13.96 | 13.68 | 13.72 | 2,652,469 | +0.12(+0.88%) |
Nov 30, 2020 | 13.75 | 13.75 | 13.42 | 13.60 | 5,229,043 | -0.19(-1.39%) |
Nov 27, 2020 | 13.65 | 13.97 | 13.64 | 13.79 | 1,697,271 | +0.14(+1.05%) |
Nov 25, 2020 | 13.74 | 13.74 | 13.48 | 13.64 | 2,881,321 | -0.21(-1.50%) |
Nov 24, 2020 | 13.44 | 13.99 | 13.33 | 13.85 | 4,890,798 | +0.62(+4.70%) |
Nov 23, 2020 | 13.23 | 13.35 | 13.04 | 13.23 | 3,244,606 | +0.13(+0.97%) |
Nov 20, 2020 | 13.05 | 13.10 | 12.86 | 13.10 | 11,267,169 | +0.05(+0.37%) |
Nov 19, 2020 | 12.94 | 13.09 | 12.79 | 13.05 | 12,328,020 | +0.01(+0.06%) |
Nov 18, 2020 | 13.16 | 13.23 | 13.04 | 13.05 | 3,135,759 | -0.02(-0.12%) |
Nov 17, 2020 | 12.93 | 13.13 | 12.91 | 13.06 | 4,121,220 | +0.00(+0.00%) |
Nov 16, 2020 | 12.70 | 13.08 | 12.65 | 13.06 | 4,383,661 | +0.67(+5.44%) |
Nov 13, 2020 | 12.43 | 12.53 | 12.30 | 12.39 | 3,022,849 | +0.04(+0.32%) |
Nov 12, 2020 | 12.69 | 12.85 | 12.22 | 12.35 | 3,295,130 | -0.51(-3.96%) |
Nov 11, 2020 | 13.26 | 13.30 | 12.76 | 12.86 | 5,188,295 | -0.35(-2.67%) |
Nov 10, 2020 | 12.63 | 13.22 | 12.59 | 13.21 | 6,235,564 | +0.64(+5.11%) |
Nov 09, 2020 | 11.92 | 12.71 | 11.92 | 12.57 | 7,578,412 | +1.25(+11.08%) |
Nov 06, 2020 | 11.41 | 11.46 | 11.24 | 11.31 | 2,619,675 | -0.01(-0.07%) |
Nov 05, 2020 | 11.20 | 11.48 | 11.15 | 11.32 | 3,062,875 | +0.25(+2.26%) |
Nov 04, 2020 | 11.24 | 11.27 | 10.98 | 11.07 | 3,417,725 | -0.27(-2.42%) |
Nov 03, 2020 | 10.99 | 11.40 | 10.95 | 11.35 | 3,073,822 | +0.59(+5.46%) |
Nov 02, 2020 | 10.86 | 10.86 | 10.63 | 10.76 | 2,925,422 | +0.12(+1.10%) |
Oct 30, 2020 | 10.59 | 10.66 | 10.47 | 10.64 | 3,365,400 | -0.05(-0.44%) |
Oct 29, 2020 | 10.45 | 10.72 | 10.29 | 10.69 | 2,712,259 | +0.24(+2.25%) |
Oct 28, 2020 | 10.66 | 10.67 | 10.44 | 10.45 | 3,481,636 | -0.39(-3.61%) |
Oct 27, 2020 | 11.07 | 11.09 | 10.80 | 10.84 | 3,075,771 | -0.26(-2.33%) |
Oct 26, 2020 | 11.36 | 11.38 | 11.01 | 11.10 | 3,080,216 | -0.35(-3.08%) |
Oct 23, 2020 | 11.31 | 11.46 | 11.28 | 11.46 | 1,936,997 | +0.22(+1.95%) |
Oct 22, 2020 | 11.06 | 11.31 | 11.03 | 11.24 | 2,670,220 | +0.19(+1.70%) |
Oct 21, 2020 | 10.99 | 11.09 | 10.93 | 11.05 | 8,158,395 | +0.03(+0.28%) |
Oct 20, 2020 | 11.09 | 11.16 | 10.99 | 11.02 | 2,371,416 | +0.03(+0.29%) |
Oct 19, 2020 | 11.24 | 11.24 | 10.96 | 10.99 | 1,783,149 | -0.16(-1.48%) |
Oct 16, 2020 | 11.13 | 11.24 | 11.11 | 11.15 | 1,686,465 | +0.05(+0.49%) |
Oct 15, 2020 | 10.92 | 11.17 | 10.90 | 11.09 | 1,951,184 | -0.02(-0.21%) |
Oct 14, 2020 | 11.25 | 11.35 | 11.11 | 11.12 | 1,605,050 | -0.14(-1.25%) |
Oct 13, 2020 | 11.50 | 11.50 | 11.22 | 11.26 | 2,454,203 | -0.30(-2.58%) |
Oct 12, 2020 | 11.55 | 11.64 | 11.52 | 11.56 | 797,572 | +0.05(+0.41%) |
Oct 09, 2020 | 11.56 | 11.62 | 11.46 | 11.51 | 2,329,833 | +0.01(+0.07%) |
Oct 08, 2020 | 11.55 | 11.61 | 11.43 | 11.50 | 1,855,573 | +0.02(+0.14%) |
Oct 07, 2020 | 11.37 | 11.53 | 11.36 | 11.49 | 1,470,674 | +0.20(+1.81%) |
Oct 06, 2020 | 11.44 | 11.47 | 11.21 | 11.28 | 2,465,972 | -0.02(-0.21%) |
Oct 05, 2020 | 11.21 | 11.36 | 11.18 | 11.31 | 1,637,462 | +0.19(+1.69%) |
Oct 02, 2020 | 10.77 | 11.15 | 10.73 | 11.12 | 2,050,075 | +0.21(+1.94%) |
Oct 01, 2020 | 10.90 | 11.04 | 10.88 | 10.91 | 1,889,719 | +0.01(+0.07%) |
Sep 30, 2020 | 10.95 | 11.09 | 10.84 | 10.90 | 2,943,454 | +0.01(+0.07%) |
Sep 29, 2020 | 11.01 | 11.06 | 10.77 | 10.89 | 2,018,623 | -0.20(-1.84%) |
Sep 28, 2020 | 10.99 | 11.17 | 10.95 | 11.09 | 2,246,642 | +0.31(+2.91%) |
Sep 25, 2020 | 10.64 | 10.80 | 10.62 | 10.78 | 1,505,234 | +0.05(+0.44%) |
Sep 24, 2020 | 10.62 | 10.86 | 10.52 | 10.73 | 2,321,882 | +0.09(+0.88%) |
Sep 23, 2020 | 10.93 | 11.00 | 10.63 | 10.64 | 3,322,978 | -0.23(-2.09%) |
Sep 22, 2020 | 10.95 | 11.10 | 10.76 | 10.87 | 2,723,256 | -0.03(-0.29%) |
Sep 21, 2020 | 11.16 | 11.22 | 10.76 | 10.90 | 8,005,102 | -0.45(-3.94%) |
Sep 18, 2020 | 11.43 | 11.52 | 11.34 | 11.35 | 2,081,471 | -0.10(-0.89%) |
Sep 17, 2020 | 11.28 | 11.49 | 11.28 | 11.45 | 2,290,742 | -0.02(-0.14%) |
Sep 16, 2020 | 11.46 | 11.62 | 11.40 | 11.46 | 4,605,124 | +0.02(+0.21%) |
Sep 15, 2020 | 11.53 | 11.64 | 11.44 | 11.44 | 1,897,814 | -0.05(-0.48%) |
Sep 14, 2020 | 11.42 | 11.57 | 11.40 | 11.49 | 1,568,989 | +0.16(+1.38%) |
Sep 11, 2020 | 11.23 | 11.40 | 11.23 | 11.34 | 2,046,501 | +0.12(+1.05%) |
Sep 10, 2020 | 11.60 | 11.60 | 11.21 | 11.22 | 2,918,274 | -0.38(-3.24%) |
Sep 09, 2020 | 11.42 | 11.64 | 11.38 | 11.60 | 2,422,318 | +0.31(+2.78%) |
Sep 08, 2020 | 11.31 | 11.41 | 11.21 | 11.28 | 2,837,749 | -0.21(-1.84%) |
Sep 04, 2020 | 11.62 | 11.74 | 11.38 | 11.49 | 3,197,826 | +0.02(+0.20%) |
Sep 03, 2020 | 11.78 | 11.93 | 11.42 | 11.47 | 3,136,201 | -0.32(-2.72%) |
Sep 02, 2020 | 11.69 | 11.83 | 11.64 | 11.79 | 2,167,304 | +0.13(+1.07%) |
Sep 01, 2020 | 11.49 | 11.71 | 11.42 | 11.67 | 2,198,779 | +0.11(+0.95%) |
Aug 31, 2020 | 11.89 | 11.90 | 11.55 | 11.56 | 2,627,359 | -0.36(-3.02%) |
Aug 28, 2020 | 12.06 | 12.14 | 11.85 | 11.92 | 1,522,847 | -0.02(-0.13%) |
Aug 27, 2020 | 11.93 | 12.09 | 11.83 | 11.93 | 2,348,554 | +0.04(+0.33%) |
Aug 26, 2020 | 11.85 | 11.93 | 11.73 | 11.89 | 2,052,921 | +0.06(+0.53%) |
Aug 25, 2020 | 11.93 | 11.98 | 11.75 | 11.83 | 1,997,812 | -0.02(-0.13%) |
Aug 24, 2020 | 11.71 | 11.85 | 11.65 | 11.85 | 2,053,817 | +0.26(+2.23%) |
Aug 21, 2020 | 11.56 | 11.60 | 11.49 | 11.59 | 1,611,803 | -0.05(-0.40%) |
Aug 20, 2020 | 11.57 | 11.73 | 11.55 | 11.64 | 1,847,594 | -0.09(-0.73%) |
Aug 19, 2020 | 11.73 | 11.86 | 11.68 | 11.72 | 1,515,919 | +0.02(+0.13%) |
Aug 18, 2020 | 11.75 | 11.79 | 11.65 | 11.71 | 2,132,446 | -0.04(-0.33%) |
Aug 17, 2020 | 11.78 | 11.86 | 11.71 | 11.75 | 1,656,461 | -0.05(-0.47%) |
Aug 14, 2020 | 11.85 | 11.91 | 11.77 | 11.80 | 1,917,598 | -0.05(-0.40%) |
Aug 13, 2020 | 11.85 | 11.94 | 11.74 | 11.85 | 2,500,931 | -0.07(-0.58%) |
Aug 12, 2020 | 12.05 | 12.06 | 11.82 | 11.92 | 2,586,088 | +0.11(+0.91%) |
Aug 11, 2020 | 11.69 | 11.96 | 11.65 | 11.81 | 3,157,430 | +0.34(+2.95%) |
Aug 10, 2020 | 11.35 | 11.52 | 11.35 | 11.47 | 2,232,069 | +0.20(+1.78%) |
Aug 07, 2020 | 11.20 | 11.28 | 11.04 | 11.27 | 2,507,649 | +0.05(+0.41%) |
Aug 06, 2020 | 11.07 | 11.50 | 10.97 | 11.22 | 5,334,366 | +0.35(+3.18%) |
Aug 05, 2020 | 10.46 | 10.92 | 10.46 | 10.88 | 3,364,331 | +0.49(+4.74%) |
Aug 04, 2020 | 10.42 | 10.46 | 10.37 | 10.39 | 2,831,201 | -0.02(-0.15%) |