Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.70 | 14.70 | 14.28 | 14.34 | 1,416,303 | -0.31(-2.12%) |
Mar 30, 2021 | 14.58 | 14.94 | 14.51 | 14.65 | 1,474,111 | +0.10(+0.65%) |
Mar 29, 2021 | 14.59 | 14.74 | 14.46 | 14.55 | 895,491 | -0.12(-0.78%) |
Mar 26, 2021 | 14.69 | 14.70 | 14.52 | 14.67 | 609,000 | +0.07(+0.48%) |
Mar 25, 2021 | 14.47 | 14.68 | 14.34 | 14.60 | 717,159 | +0.09(+0.62%) |
Mar 24, 2021 | 14.54 | 14.72 | 14.44 | 14.51 | 980,029 | -0.11(-0.75%) |
Mar 23, 2021 | 14.89 | 14.96 | 14.56 | 14.62 | 872,464 | -0.33(-2.21%) |
Mar 22, 2021 | 14.75 | 14.95 | 14.72 | 14.95 | 859,735 | +0.16(+1.08%) |
Mar 19, 2021 | 14.67 | 14.96 | 14.51 | 14.79 | 1,799,400 | +0.11(+0.75%) |
Mar 18, 2021 | 14.92 | 14.99 | 14.67 | 14.68 | 1,942,153 | -0.30(-2.00%) |
Mar 17, 2021 | 15.12 | 15.16 | 14.89 | 14.98 | 682,607 | -0.14(-0.93%) |
Mar 16, 2021 | 15.04 | 15.25 | 14.97 | 15.12 | 842,296 | +0.05(+0.33%) |
Mar 15, 2021 | 15.00 | 15.12 | 14.81 | 15.07 | 1,167,678 | +0.09(+0.60%) |
Mar 12, 2021 | 15.20 | 15.29 | 14.94 | 14.98 | 1,018,200 | -0.20(-1.32%) |
Mar 11, 2021 | 15.14 | 15.29 | 15.03 | 15.18 | 1,341,769 | +0.00(+0.00%) |
Mar 10, 2021 | 14.75 | 15.24 | 14.70 | 15.18 | 981,682 | +0.41(+2.78%) |
Mar 09, 2021 | 14.88 | 15.07 | 14.76 | 14.77 | 1,234,429 | -0.12(-0.81%) |
Mar 08, 2021 | 15.04 | 15.23 | 14.85 | 14.89 | 2,703,070 | -0.09(-0.60%) |
Mar 05, 2021 | 14.60 | 15.04 | 14.60 | 14.98 | 1,988,800 | +0.39(+2.67%) |
Mar 04, 2021 | 14.74 | 14.94 | 14.57 | 14.59 | 1,620,220 | -0.08(-0.55%) |
Mar 03, 2021 | 14.53 | 14.90 | 14.52 | 14.67 | 867,530 | +0.10(+0.69%) |
Mar 02, 2021 | 14.60 | 14.73 | 14.45 | 14.57 | 2,302,604 | -0.02(-0.14%) |
Mar 01, 2021 | 14.49 | 14.73 | 14.45 | 14.59 | 1,462,372 | +0.20(+1.39%) |
Feb 26, 2021 | 14.77 | 14.83 | 14.16 | 14.39 | 6,444,100 | -0.31(-2.11%) |
Feb 25, 2021 | 15.18 | 15.50 | 14.61 | 14.70 | 2,855,313 | -0.44(-2.91%) |
Feb 24, 2021 | 15.23 | 15.37 | 15.07 | 15.14 | 2,202,393 | -0.06(-0.39%) |
Feb 23, 2021 | 15.60 | 15.66 | 15.19 | 15.20 | 3,043,899 | -0.28(-1.81%) |
Feb 22, 2021 | 15.37 | 15.58 | 15.27 | 15.48 | 1,527,612 | +0.12(+0.78%) |
Feb 19, 2021 | 15.28 | 15.51 | 15.23 | 15.36 | 1,287,600 | +0.15(+0.99%) |
Feb 18, 2021 | 14.96 | 15.25 | 14.92 | 15.21 | 1,187,874 | +0.24(+1.60%) |
Feb 17, 2021 | 14.88 | 15.00 | 14.72 | 14.97 | 1,034,194 | +0.02(+0.13%) |
Feb 16, 2021 | 15.21 | 15.36 | 14.92 | 14.95 | 1,497,717 | -0.23(-1.52%) |
Feb 12, 2021 | 14.91 | 15.20 | 14.88 | 15.18 | 1,158,300 | +0.14(+0.93%) |
Feb 11, 2021 | 15.09 | 15.09 | 14.78 | 15.04 | 2,443,029 | +0.06(+0.40%) |
Feb 10, 2021 | 14.89 | 15.05 | 14.78 | 14.98 | 1,753,372 | +0.09(+0.60%) |
Feb 09, 2021 | 14.82 | 14.90 | 14.64 | 14.89 | 4,035,655 | +0.15(+1.02%) |
Feb 08, 2021 | 14.71 | 14.79 | 14.58 | 14.74 | 784,922 | +0.04(+0.27%) |
Feb 05, 2021 | 14.54 | 14.73 | 14.50 | 14.70 | 1,464,800 | +0.10(+0.68%) |
Feb 04, 2021 | 14.64 | 14.70 | 14.46 | 14.60 | 1,337,938 | +0.02(+0.14%) |
Feb 03, 2021 | 14.70 | 14.78 | 14.45 | 14.58 | 1,680,771 | -0.20(-1.35%) |
Feb 02, 2021 | 15.14 | 15.30 | 14.52 | 14.78 | 1,596,606 | -0.29(-1.92%) |
Feb 01, 2021 | 15.82 | 16.08 | 14.85 | 15.07 | 2,374,507 | -0.28(-1.82%) |
Jan 29, 2021 | 14.50 | 16.18 | 14.40 | 15.35 | 10,602,900 | +1.08(+7.57%) |
Jan 28, 2021 | 14.18 | 14.41 | 13.94 | 14.27 | 1,639,842 | +0.08(+0.56%) |
Jan 27, 2021 | 14.18 | 14.52 | 14.08 | 14.19 | 1,697,848 | -0.03(-0.21%) |
Jan 26, 2021 | 14.06 | 14.28 | 13.92 | 14.22 | 1,736,204 | +0.15(+1.07%) |
Jan 25, 2021 | 14.06 | 14.37 | 13.98 | 14.07 | 1,584,549 | +0.00(+0.00%) |
Jan 22, 2021 | 13.91 | 14.19 | 13.88 | 14.07 | 1,329,300 | +0.08(+0.57%) |
Jan 21, 2021 | 14.04 | 14.36 | 13.96 | 13.99 | 1,365,203 | -0.07(-0.50%) |
Jan 20, 2021 | 13.82 | 14.09 | 13.66 | 14.06 | 1,238,421 | +0.35(+2.55%) |
Jan 19, 2021 | 13.78 | 13.91 | 13.66 | 13.71 | 1,146,832 | -0.03(-0.22%) |
Jan 15, 2021 | 14.04 | 14.05 | 13.73 | 13.74 | 1,387,700 | -0.32(-2.28%) |
Jan 14, 2021 | 14.30 | 14.30 | 13.96 | 14.06 | 1,467,774 | -0.19(-1.33%) |
Jan 13, 2021 | 14.56 | 14.56 | 14.15 | 14.25 | 1,132,000 | -0.34(-2.33%) |
Jan 12, 2021 | 14.64 | 14.69 | 14.40 | 14.59 | 1,195,213 | +0.14(+0.97%) |
Jan 11, 2021 | 14.69 | 14.75 | 14.44 | 14.45 | 1,112,970 | -0.26(-1.77%) |
Jan 08, 2021 | 14.71 | 14.76 | 14.56 | 14.71 | 1,128,400 | +0.05(+0.34%) |
Jan 07, 2021 | 14.50 | 14.81 | 14.42 | 14.66 | 1,515,973 | +0.16(+1.10%) |
Jan 06, 2021 | 14.45 | 14.61 | 14.15 | 14.50 | 1,640,635 | +0.16(+1.12%) |
Jan 05, 2021 | 14.45 | 14.48 | 14.32 | 14.34 | 1,320,205 | -0.11(-0.76%) |
Jan 04, 2021 | 14.67 | 14.69 | 14.22 | 14.45 | 973,864 | -0.19(-1.30%) |
Dec 31, 2020 | 14.64 | 14.64 | 14.64 | 1,304,185 | +0.14(+0.97%) | |
Dec 30, 2020 | 14.26 | 14.57 | 13.90 | 14.50 | 1,304,185 | +0.12(+0.83%) |
Dec 29, 2020 | 14.33 | 14.52 | 14.32 | 14.38 | 1,081,979 | +0.04(+0.28%) |
Dec 28, 2020 | 14.15 | 14.37 | 14.07 | 14.34 | 1,402,581 | +0.21(+1.49%) |
Dec 24, 2020 | 14.09 | 14.16 | 14.06 | 14.13 | 331,700 | +0.02(+0.14%) |
Dec 23, 2020 | 13.89 | 14.18 | 13.89 | 14.11 | 1,037,518 | +0.22(+1.58%) |
Dec 22, 2020 | 13.76 | 13.97 | 13.71 | 13.89 | 1,263,526 | +0.09(+0.65%) |
Dec 21, 2020 | 13.65 | 13.86 | 13.55 | 13.80 | 1,014,551 | -0.03(-0.22%) |
Dec 18, 2020 | 14.06 | 14.13 | 13.79 | 13.83 | 2,027,600 | -0.16(-1.14%) |
Dec 17, 2020 | 13.97 | 14.08 | 13.91 | 13.99 | 1,203,583 | +0.02(+0.14%) |
Dec 16, 2020 | 13.99 | 14.07 | 13.83 | 13.97 | 1,575,725 | -0.01(-0.07%) |
Dec 15, 2020 | 14.10 | 14.15 | 13.91 | 13.98 | 1,791,962 | -0.10(-0.71%) |
Dec 14, 2020 | 14.14 | 14.36 | 14.06 | 14.08 | 1,114,589 | +0.03(+0.21%) |
Dec 11, 2020 | 14.31 | 14.39 | 14.04 | 14.05 | 1,653,200 | -0.31(-2.16%) |
Dec 10, 2020 | 14.36 | 14.52 | 14.26 | 14.36 | 2,396,842 | +0.18(+1.27%) |
Dec 09, 2020 | 14.40 | 14.49 | 14.03 | 14.18 | 2,050,045 | +0.27(+1.90%) |
Dec 08, 2020 | 13.67 | 13.95 | 13.57 | 13.91 | 1,292,671 | +0.16(+1.20%) |
Dec 07, 2020 | 13.82 | 13.93 | 13.67 | 13.75 | 881,653 | -0.06(-0.47%) |
Dec 04, 2020 | 13.69 | 13.85 | 13.69 | 13.81 | 768,200 | +0.12(+0.91%) |
Dec 03, 2020 | 13.54 | 13.86 | 13.54 | 13.69 | 1,028,779 | +0.12(+0.88%) |
Dec 02, 2020 | 13.66 | 13.69 | 13.49 | 13.57 | 1,051,143 | -0.16(-1.17%) |
Dec 01, 2020 | 13.58 | 13.77 | 13.48 | 13.73 | 1,868,868 | +0.18(+1.33%) |
Nov 30, 2020 | 13.55 | 13.63 | 13.46 | 13.55 | 1,056,405 | -0.08(-0.59%) |
Nov 27, 2020 | 13.70 | 13.72 | 13.53 | 13.63 | 328,700 | -0.02(-0.15%) |
Nov 25, 2020 | 13.79 | 13.82 | 13.63 | 13.65 | 783,500 | -0.14(-1.02%) |
Nov 24, 2020 | 13.58 | 13.86 | 13.58 | 13.79 | 2,097,611 | +0.24(+1.77%) |
Nov 23, 2020 | 13.76 | 13.76 | 13.53 | 13.55 | 792,922 | -0.13(-0.99%) |
Nov 20, 2020 | 13.38 | 13.72 | 13.38 | 13.69 | 1,526,600 | +0.16(+1.18%) |
Nov 19, 2020 | 13.34 | 13.54 | 13.25 | 13.53 | 625,233 | +0.14(+1.08%) |
Nov 18, 2020 | 13.73 | 13.78 | 13.38 | 13.38 | 1,444,110 | -0.30(-2.19%) |
Nov 17, 2020 | 13.59 | 13.71 | 13.46 | 13.68 | 794,023 | +0.04(+0.29%) |
Nov 16, 2020 | 13.64 | 13.70 | 13.52 | 13.64 | 2,157,938 | +0.11(+0.81%) |
Nov 13, 2020 | 13.65 | 13.66 | 13.47 | 13.53 | 743,100 | -0.03(-0.22%) |
Nov 12, 2020 | 13.64 | 13.68 | 13.45 | 13.56 | 704,786 | -0.16(-1.17%) |
Nov 11, 2020 | 13.78 | 13.85 | 13.67 | 13.72 | 813,599 | +0.03(+0.22%) |
Nov 10, 2020 | 13.57 | 13.69 | 13.40 | 13.69 | 1,587,729 | +0.18(+1.37%) |
Nov 09, 2020 | 13.77 | 13.90 | 13.43 | 13.51 | 1,541,932 | -0.02(-0.18%) |
Nov 06, 2020 | 13.99 | 13.99 | 13.20 | 13.53 | 2,019,800 | +0.12(+0.89%) |
Nov 05, 2020 | 13.13 | 13.45 | 13.06 | 13.41 | 2,430,482 | +0.36(+2.76%) |
Nov 04, 2020 | 13.01 | 13.16 | 12.94 | 13.05 | 820,472 | +0.00(+0.00%) |
Nov 03, 2020 | 13.08 | 13.15 | 12.95 | 13.05 | 866,056 | +0.11(+0.85%) |
Nov 02, 2020 | 12.75 | 13.04 | 12.69 | 12.94 | 941,441 | +0.30(+2.37%) |
Oct 30, 2020 | 12.78 | 12.83 | 12.63 | 12.64 | 1,117,500 | -0.21(-1.63%) |
Oct 29, 2020 | 12.81 | 12.94 | 12.70 | 12.85 | 861,683 | -0.01(-0.08%) |
Oct 28, 2020 | 13.00 | 13.06 | 12.83 | 12.86 | 1,095,284 | -0.30(-2.28%) |
Oct 27, 2020 | 13.09 | 13.30 | 13.09 | 13.16 | 885,646 | +0.04(+0.30%) |
Oct 26, 2020 | 13.18 | 13.24 | 13.01 | 13.12 | 725,431 | -0.08(-0.61%) |
Oct 23, 2020 | 13.22 | 13.26 | 12.99 | 13.20 | 604,700 | +0.17(+1.30%) |
Oct 22, 2020 | 12.92 | 13.07 | 12.86 | 13.03 | 478,012 | +0.12(+0.93%) |
Oct 21, 2020 | 13.03 | 13.03 | 12.90 | 12.91 | 427,189 | -0.11(-0.84%) |
Oct 20, 2020 | 13.28 | 13.28 | 12.97 | 13.02 | 639,754 | -0.20(-1.51%) |
Oct 19, 2020 | 13.23 | 13.50 | 13.17 | 13.22 | 1,764,041 | +0.02(+0.15%) |
Oct 16, 2020 | 13.26 | 13.39 | 13.07 | 13.20 | 1,972,900 | -0.14(-1.05%) |
Oct 15, 2020 | 12.92 | 13.36 | 12.84 | 13.34 | 2,141,770 | +0.33(+2.54%) |
Oct 14, 2020 | 12.98 | 13.11 | 12.92 | 13.01 | 1,699,522 | +0.08(+0.66%) |
Oct 13, 2020 | 12.82 | 12.94 | 12.74 | 12.93 | 884,359 | -0.02(-0.19%) |
Oct 12, 2020 | 12.77 | 13.02 | 12.70 | 12.95 | 1,374,010 | +0.20(+1.57%) |
Oct 09, 2020 | 12.54 | 12.82 | 12.48 | 12.75 | 1,381,600 | +0.21(+1.67%) |
Oct 08, 2020 | 12.43 | 12.67 | 12.40 | 12.54 | 1,009,535 | -0.06(-0.48%) |
Oct 07, 2020 | 12.53 | 12.69 | 12.47 | 12.60 | 699,790 | +0.09(+0.72%) |
Oct 06, 2020 | 12.53 | 12.64 | 12.39 | 12.51 | 1,007,701 | +0.04(+0.32%) |
Oct 05, 2020 | 12.44 | 12.55 | 12.24 | 12.47 | 806,296 | +0.08(+0.65%) |
Oct 02, 2020 | 12.22 | 12.50 | 12.11 | 12.39 | 1,045,100 | +0.06(+0.49%) |
Oct 01, 2020 | 12.30 | 12.37 | 11.96 | 12.33 | 3,041,563 | +0.00(+0.00%) |
Sep 30, 2020 | 12.36 | 12.51 | 12.26 | 12.33 | 909,390 | +0.01(+0.08%) |
Sep 29, 2020 | 12.53 | 12.56 | 12.29 | 12.32 | 668,597 | -0.21(-1.68%) |
Sep 28, 2020 | 12.56 | 12.72 | 12.40 | 12.53 | 566,256 | +0.08(+0.64%) |
Sep 25, 2020 | 12.41 | 12.52 | 12.22 | 12.45 | 866,800 | -0.04(-0.32%) |
Sep 24, 2020 | 12.42 | 12.61 | 12.38 | 12.49 | 749,744 | +0.08(+0.64%) |
Sep 23, 2020 | 12.82 | 12.86 | 12.41 | 12.41 | 1,053,339 | -0.39(-3.08%) |
Sep 22, 2020 | 12.57 | 13.08 | 12.57 | 12.80 | 1,776,564 | +0.22(+1.75%) |
Sep 21, 2020 | 12.48 | 12.71 | 12.37 | 12.59 | 1,412,969 | -0.04(-0.36%) |
Sep 18, 2020 | 12.69 | 12.80 | 12.49 | 12.63 | 1,889,500 | +0.01(+0.08%) |
Sep 17, 2020 | 12.37 | 12.67 | 12.32 | 12.62 | 971,161 | +0.13(+1.04%) |
Sep 16, 2020 | 12.34 | 12.50 | 12.31 | 12.49 | 606,752 | +0.20(+1.63%) |
Sep 15, 2020 | 12.19 | 12.40 | 12.15 | 12.29 | 673,141 | +0.09(+0.74%) |
Sep 14, 2020 | 12.24 | 12.33 | 12.19 | 12.20 | 1,031,896 | -0.02(-0.16%) |
Sep 11, 2020 | 12.31 | 12.55 | 12.16 | 12.22 | 544,200 | -0.08(-0.65%) |
Sep 10, 2020 | 12.35 | 12.52 | 12.30 | 12.30 | 1,574,786 | -0.02(-0.16%) |
Sep 09, 2020 | 12.34 | 12.46 | 12.26 | 12.32 | 919,022 | -0.02(-0.16%) |
Sep 08, 2020 | 12.58 | 12.69 | 12.29 | 12.34 | 1,085,013 | -0.32(-2.53%) |
Sep 04, 2020 | 12.81 | 12.85 | 12.55 | 12.66 | 1,191,200 | -0.09(-0.71%) |
Sep 03, 2020 | 13.01 | 13.15 | 12.66 | 12.75 | 913,204 | -0.23(-1.77%) |
Sep 02, 2020 | 12.85 | 13.06 | 12.85 | 12.98 | 1,318,944 | +0.10(+0.74%) |
Sep 01, 2020 | 12.76 | 13.03 | 12.70 | 12.88 | 996,073 | +0.04(+0.35%) |
Aug 31, 2020 | 13.00 | 13.09 | 12.82 | 12.84 | 1,284,479 | -0.24(-1.83%) |
Aug 28, 2020 | 12.91 | 13.11 | 12.73 | 13.08 | 1,301,100 | +0.18(+1.40%) |
Aug 27, 2020 | 12.76 | 13.11 | 12.76 | 12.90 | 909,860 | +0.19(+1.49%) |
Aug 26, 2020 | 12.61 | 12.75 | 12.56 | 12.71 | 1,203,088 | +0.06(+0.47%) |
Aug 25, 2020 | 12.96 | 12.98 | 12.65 | 12.65 | 948,514 | -0.25(-1.94%) |
Aug 24, 2020 | 12.78 | 12.91 | 12.76 | 12.90 | 444,360 | +0.12(+0.94%) |
Aug 21, 2020 | 12.95 | 12.95 | 12.71 | 12.78 | 663,200 | -0.13(-1.01%) |
Aug 20, 2020 | 12.97 | 13.06 | 12.90 | 12.91 | 491,020 | -0.11(-0.84%) |
Aug 19, 2020 | 13.35 | 13.35 | 13.01 | 13.02 | 689,567 | -0.27(-2.03%) |
Aug 18, 2020 | 13.16 | 13.31 | 13.06 | 13.29 | 513,539 | +0.10(+0.76%) |
Aug 17, 2020 | 13.20 | 13.21 | 12.98 | 13.19 | 829,501 | +0.05(+0.38%) |
Aug 14, 2020 | 13.14 | 13.23 | 12.96 | 13.14 | 449,700 | -0.04(-0.30%) |
Aug 13, 2020 | 13.23 | 13.31 | 13.13 | 13.18 | 574,843 | -0.04(-0.34%) |
Aug 12, 2020 | 13.20 | 13.33 | 13.14 | 13.22 | 548,389 | +0.12(+0.95%) |
Aug 11, 2020 | 13.22 | 13.27 | 13.05 | 13.10 | 632,460 | -0.03(-0.23%) |
Aug 10, 2020 | 13.30 | 13.34 | 13.11 | 13.13 | 749,866 | -0.09(-0.68%) |
Aug 07, 2020 | 13.18 | 13.33 | 12.98 | 13.22 | 1,148,000 | -0.14(-1.08%) |
Aug 06, 2020 | 13.28 | 13.50 | 13.00 | 13.37 | 2,145,183 | +0.36(+2.73%) |
Aug 05, 2020 | 13.28 | 13.28 | 12.98 | 13.01 | 1,188,075 | -0.01(-0.04%) |
Aug 04, 2020 | 12.96 | 13.06 | 12.80 | 13.02 | 1,091,174 | +0.10(+0.74%) |
Aug 03, 2020 | 12.77 | 12.99 | 12.68 | 12.92 | 1,016,345 | +0.24(+1.89%) |
Jul 31, 2020 | 12.57 | 12.69 | 12.41 | 12.68 | 958,900 | +0.05(+0.40%) |
Jul 30, 2020 | 12.56 | 12.67 | 12.38 | 12.63 | 803,711 | -0.02(-0.16%) |
Jul 29, 2020 | 12.49 | 12.70 | 12.40 | 12.65 | 813,202 | +0.22(+1.77%) |
Jul 28, 2020 | 12.41 | 12.56 | 12.35 | 12.43 | 436,689 | +0.01(+0.08%) |
Jul 27, 2020 | 12.47 | 12.51 | 12.38 | 12.42 | 515,655 | -0.05(-0.40%) |
Jul 24, 2020 | 12.63 | 12.69 | 12.39 | 12.47 | 444,600 | -0.16(-1.27%) |
Jul 23, 2020 | 12.30 | 12.65 | 12.27 | 12.63 | 1,296,283 | +0.37(+3.02%) |
Jul 22, 2020 | 12.07 | 12.27 | 12.01 | 12.26 | 847,214 | +0.18(+1.49%) |
Jul 21, 2020 | 12.01 | 12.19 | 11.96 | 12.08 | 822,707 | +0.16(+1.34%) |
Jul 20, 2020 | 11.80 | 11.97 | 11.67 | 11.92 | 693,511 | +0.04(+0.34%) |
Jul 17, 2020 | 12.03 | 12.16 | 11.85 | 11.88 | 1,129,200 | -0.17(-1.41%) |
Jul 16, 2020 | 11.76 | 12.06 | 11.76 | 12.05 | 807,113 | +0.29(+2.47%) |
Jul 15, 2020 | 11.99 | 12.05 | 11.74 | 11.76 | 1,587,038 | -0.10(-0.84%) |
Jul 14, 2020 | 11.81 | 11.91 | 11.72 | 11.86 | 1,041,923 | +0.10(+0.85%) |
Jul 13, 2020 | 11.89 | 11.91 | 11.68 | 11.76 | 1,464,361 | -0.15(-1.26%) |
Jul 10, 2020 | 11.72 | 11.96 | 11.63 | 11.91 | 1,139,100 | +0.18(+1.53%) |
Jul 09, 2020 | 11.90 | 11.94 | 11.62 | 11.73 | 950,536 | -0.23(-1.92%) |
Jul 08, 2020 | 12.00 | 12.01 | 11.78 | 11.96 | 724,278 | -0.07(-0.58%) |
Jul 07, 2020 | 12.24 | 12.24 | 11.97 | 12.03 | 1,671,443 | -0.21(-1.72%) |
Jul 06, 2020 | 12.44 | 12.48 | 12.07 | 12.24 | 956,041 | -0.09(-0.73%) |
Jul 02, 2020 | 12.45 | 12.47 | 12.22 | 12.33 | 631,600 | +0.04(+0.33%) |
Jul 01, 2020 | 12.20 | 12.39 | 12.15 | 12.29 | 665,483 | +0.07(+0.57%) |
Jun 30, 2020 | 12.20 | 12.32 | 12.04 | 12.22 | 907,622 | -0.03(-0.24%) |
Jun 29, 2020 | 12.37 | 12.50 | 12.16 | 12.25 | 1,093,841 | -0.02(-0.16%) |
Jun 26, 2020 | 12.32 | 12.35 | 12.12 | 12.27 | 2,711,700 | -0.11(-0.89%) |
Jun 25, 2020 | 12.25 | 12.41 | 12.08 | 12.38 | 1,485,683 | +0.15(+1.23%) |
Jun 24, 2020 | 12.22 | 12.30 | 12.02 | 12.23 | 1,937,162 | -0.02(-0.16%) |
Jun 23, 2020 | 12.33 | 12.34 | 12.03 | 12.25 | 1,122,832 | +0.03(+0.25%) |
Jun 22, 2020 | 12.24 | 12.29 | 12.01 | 12.22 | 774,285 | -0.09(-0.73%) |
Jun 19, 2020 | 12.14 | 12.39 | 12.11 | 12.31 | 1,523,000 | +0.21(+1.74%) |
Jun 18, 2020 | 11.98 | 12.14 | 11.96 | 12.10 | 806,511 | +0.07(+0.58%) |
Jun 17, 2020 | 11.96 | 12.12 | 11.71 | 12.03 | 939,765 | +0.11(+0.92%) |
Jun 16, 2020 | 12.02 | 12.02 | 11.66 | 11.92 | 784,929 | +0.19(+1.62%) |
Jun 15, 2020 | 11.31 | 11.74 | 11.24 | 11.73 | 838,872 | +0.27(+2.36%) |
Jun 12, 2020 | 11.72 | 11.72 | 11.35 | 11.46 | 1,076,300 | -0.04(-0.35%) |
Jun 11, 2020 | 11.76 | 11.96 | 11.47 | 11.50 | 1,668,241 | -0.46(-3.85%) |
Jun 10, 2020 | 12.41 | 12.49 | 11.90 | 11.96 | 1,287,250 | -0.46(-3.74%) |
Jun 09, 2020 | 12.53 | 12.62 | 12.28 | 12.43 | 1,414,965 | -0.18(-1.47%) |
Jun 08, 2020 | 12.52 | 12.64 | 12.44 | 12.61 | 1,236,156 | +0.14(+1.12%) |
Jun 05, 2020 | 12.40 | 12.50 | 12.28 | 12.47 | 1,513,700 | +0.22(+1.80%) |
Jun 04, 2020 | 12.13 | 12.29 | 12.10 | 12.25 | 865,821 | +0.06(+0.49%) |
Jun 03, 2020 | 12.28 | 12.39 | 12.11 | 12.19 | 985,447 | -0.02(-0.16%) |
Jun 02, 2020 | 12.38 | 12.39 | 12.17 | 12.21 | 923,937 | -0.05(-0.41%) |
Jun 01, 2020 | 12.47 | 12.51 | 12.25 | 12.26 | 1,375,025 | +0.19(+1.53%) |
May 29, 2020 | 12.11 | 12.14 | 11.92 | 12.07 | 716,000 | -0.12(-0.98%) |
May 28, 2020 | 12.22 | 12.29 | 12.03 | 12.20 | 761,896 | +0.09(+0.70%) |
May 27, 2020 | 12.24 | 12.25 | 11.90 | 12.11 | 1,227,615 | +0.08(+0.67%) |
May 26, 2020 | 11.89 | 12.13 | 11.84 | 12.03 | 1,110,495 | +0.32(+2.78%) |
May 22, 2020 | 11.78 | 11.81 | 11.60 | 11.71 | 828,800 | +0.01(+0.04%) |
May 21, 2020 | 11.93 | 11.98 | 11.70 | 11.70 | 457,961 | -0.24(-2.01%) |
May 20, 2020 | 12.13 | 12.19 | 11.83 | 11.94 | 1,093,245 | -0.15(-1.24%) |
May 19, 2020 | 12.14 | 12.42 | 12.07 | 12.09 | 1,196,514 | -0.06(-0.49%) |
May 18, 2020 | 11.99 | 12.20 | 11.72 | 12.15 | 1,450,876 | +0.45(+3.85%) |
May 15, 2020 | 11.71 | 11.96 | 11.55 | 11.70 | 1,717,800 | +0.02(+0.21%) |
May 14, 2020 | 11.36 | 11.71 | 11.28 | 11.68 | 1,583,794 | +0.14(+1.17%) |
May 13, 2020 | 11.59 | 11.68 | 11.30 | 11.54 | 1,262,445 | -0.13(-1.11%) |
May 12, 2020 | 11.54 | 11.89 | 11.42 | 11.67 | 1,258,705 | +0.10(+0.86%) |
May 11, 2020 | 11.90 | 12.03 | 11.53 | 11.57 | 2,229,693 | -0.45(-3.74%) |
May 08, 2020 | 11.50 | 12.08 | 11.42 | 12.02 | 3,195,400 | +0.70(+6.18%) |
May 07, 2020 | 11.43 | 11.52 | 11.19 | 11.32 | 1,760,477 | +0.07(+0.62%) |
May 06, 2020 | 11.51 | 11.68 | 11.19 | 11.25 | 973,410 | -0.27(-2.34%) |
May 05, 2020 | 11.60 | 11.87 | 11.51 | 11.52 | 1,153,106 | -0.06(-0.52%) |
May 04, 2020 | 11.56 | 11.69 | 11.38 | 11.58 | 1,010,095 | -0.04(-0.34%) |
May 01, 2020 | 11.86 | 11.96 | 11.55 | 11.62 | 1,096,000 | -0.40(-3.33%) |
Apr 30, 2020 | 12.22 | 12.29 | 11.98 | 12.02 | 907,444 | -0.33(-2.67%) |
Apr 29, 2020 | 12.34 | 12.42 | 12.16 | 12.35 | 934,968 | +0.22(+1.81%) |
Apr 28, 2020 | 12.18 | 12.30 | 12.04 | 12.13 | 952,216 | +0.12(+1.00%) |
Apr 27, 2020 | 11.81 | 12.14 | 11.76 | 12.01 | 901,291 | +0.23(+1.95%) |
Apr 24, 2020 | 11.51 | 11.85 | 11.51 | 11.78 | 1,135,000 | +0.25(+2.17%) |
Apr 23, 2020 | 11.46 | 11.72 | 11.44 | 11.53 | 1,074,417 | +0.08(+0.70%) |
Apr 22, 2020 | 11.51 | 11.72 | 11.28 | 11.45 | 905,232 | +0.07(+0.62%) |
Apr 21, 2020 | 11.50 | 11.69 | 11.33 | 11.38 | 1,054,955 | -0.23(-1.98%) |
Apr 20, 2020 | 11.60 | 11.83 | 11.51 | 11.61 | 719,020 | -0.08(-0.68%) |
Apr 17, 2020 | 11.97 | 11.98 | 11.62 | 11.69 | 1,335,800 | -0.01(-0.09%) |
Apr 16, 2020 | 11.61 | 11.83 | 11.51 | 11.70 | 1,373,579 | +0.19(+1.65%) |
Apr 15, 2020 | 11.77 | 11.81 | 11.47 | 11.51 | 972,022 | -0.46(-3.84%) |
Apr 14, 2020 | 11.97 | 12.11 | 11.62 | 11.97 | 1,396,739 | +0.11(+0.93%) |
Apr 13, 2020 | 11.79 | 11.94 | 11.66 | 11.86 | 1,365,423 | -0.01(-0.08%) |
Apr 09, 2020 | 11.45 | 11.98 | 11.45 | 11.87 | 2,013,800 | +0.54(+4.77%) |
Apr 08, 2020 | 11.29 | 11.45 | 11.12 | 11.33 | 1,037,229 | +0.07(+0.62%) |
Apr 07, 2020 | 11.25 | 11.45 | 11.18 | 11.26 | 1,442,833 | +0.11(+0.99%) |
Apr 06, 2020 | 11.17 | 11.25 | 10.87 | 11.15 | 2,088,296 | +0.45(+4.16%) |
Apr 03, 2020 | 10.35 | 10.76 | 10.12 | 10.71 | 2,523,000 | +0.32(+3.13%) |
Apr 02, 2020 | 10.37 | 10.53 | 10.22 | 10.38 | 1,799,093 | -0.03(-0.29%) |