Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.31 | 14.31 | 14.08 | 14.09 | 3,538,942 | -0.11(-0.74%) |
Mar 30, 2021 | 14.13 | 14.24 | 14.10 | 14.19 | 2,489,394 | +0.08(+0.59%) |
Mar 29, 2021 | 14.00 | 14.12 | 13.96 | 14.11 | 2,318,761 | +0.05(+0.32%) |
Mar 26, 2021 | 13.93 | 14.07 | 13.85 | 14.06 | 2,666,601 | +0.16(+1.14%) |
Mar 25, 2021 | 13.67 | 13.92 | 13.59 | 13.91 | 2,530,882 | +0.24(+1.76%) |
Mar 24, 2021 | 13.71 | 13.87 | 13.64 | 13.67 | 2,459,267 | +0.02(+0.11%) |
Mar 23, 2021 | 13.76 | 13.79 | 13.60 | 13.65 | 2,673,254 | -0.12(-0.87%) |
Mar 22, 2021 | 13.78 | 13.81 | 13.67 | 13.77 | 2,386,495 | +0.02(+0.16%) |
Mar 19, 2021 | 13.62 | 13.88 | 13.59 | 13.75 | 3,594,692 | +0.12(+0.88%) |
Mar 18, 2021 | 14.06 | 14.06 | 13.61 | 13.63 | 3,170,366 | -0.44(-3.16%) |
Mar 17, 2021 | 14.07 | 14.09 | 13.95 | 14.07 | 2,081,794 | +0.00(+0.00%) |
Mar 16, 2021 | 14.23 | 14.25 | 14.01 | 14.07 | 2,447,621 | -0.14(-1.01%) |
Mar 15, 2021 | 14.25 | 14.27 | 14.00 | 14.22 | 4,338,455 | +0.23(+1.67%) |
Mar 12, 2021 | 14.13 | 14.18 | 13.96 | 13.98 | 4,091,011 | -0.20(-1.38%) |
Mar 11, 2021 | 14.06 | 14.20 | 13.99 | 14.18 | 3,279,103 | +0.11(+0.79%) |
Mar 10, 2021 | 14.02 | 14.12 | 13.95 | 14.07 | 3,326,823 | +0.16(+1.17%) |
Mar 09, 2021 | 14.15 | 14.17 | 13.89 | 13.91 | 4,283,587 | -0.07(-0.53%) |
Mar 08, 2021 | 13.91 | 14.08 | 13.84 | 13.98 | 3,400,825 | +0.16(+1.17%) |
Mar 05, 2021 | 13.71 | 13.85 | 13.48 | 13.82 | 3,629,956 | +0.16(+1.19%) |
Mar 04, 2021 | 13.90 | 13.95 | 13.47 | 13.65 | 3,799,429 | -0.18(-1.28%) |
Mar 03, 2021 | 13.82 | 13.93 | 13.71 | 13.83 | 3,452,039 | +0.04(+0.32%) |
Mar 02, 2021 | 13.64 | 13.88 | 13.62 | 13.79 | 2,854,045 | +0.21(+1.52%) |
Mar 01, 2021 | 13.71 | 13.87 | 13.57 | 13.58 | 3,256,828 | +0.07(+0.49%) |
Feb 26, 2021 | 13.46 | 13.57 | 13.38 | 13.51 | 2,575,949 | +0.10(+0.77%) |
Feb 25, 2021 | 13.52 | 13.73 | 13.36 | 13.41 | 3,887,319 | -0.10(-0.71%) |
Feb 24, 2021 | 13.32 | 13.53 | 13.23 | 13.51 | 4,181,968 | +0.27(+2.00%) |
Feb 23, 2021 | 13.29 | 13.37 | 13.12 | 13.24 | 3,476,768 | -0.01(-0.06%) |
Feb 22, 2021 | 13.23 | 13.39 | 13.20 | 13.25 | 2,954,396 | +0.01(+0.11%) |
Feb 19, 2021 | 13.31 | 13.34 | 13.19 | 13.23 | 3,033,712 | -0.07(-0.50%) |
Feb 18, 2021 | 13.32 | 13.37 | 13.24 | 13.30 | 3,158,318 | -0.04(-0.28%) |
Feb 17, 2021 | 13.20 | 13.35 | 13.15 | 13.34 | 4,280,072 | +0.13(+0.95%) |
Feb 16, 2021 | 13.27 | 13.27 | 13.14 | 13.21 | 3,728,879 | -0.01(-0.11%) |
Feb 12, 2021 | 13.18 | 13.26 | 13.08 | 13.23 | 4,744,185 | +0.10(+0.79%) |
Feb 11, 2021 | 13.19 | 13.26 | 13.06 | 13.12 | 13,136,982 | -0.52(-3.78%) |
Feb 10, 2021 | 13.46 | 13.86 | 13.43 | 13.64 | 4,312,495 | +0.35(+2.66%) |
Feb 09, 2021 | 13.34 | 13.41 | 13.24 | 13.29 | 2,341,823 | -0.11(-0.83%) |
Feb 08, 2021 | 13.40 | 13.43 | 13.29 | 13.40 | 1,600,676 | +0.06(+0.44%) |
Feb 05, 2021 | 13.20 | 13.43 | 13.18 | 13.34 | 2,384,299 | +0.19(+1.46%) |
Feb 04, 2021 | 13.16 | 13.27 | 13.10 | 13.15 | 3,102,634 | +0.04(+0.34%) |
Feb 03, 2021 | 13.06 | 13.14 | 13.04 | 13.10 | 1,768,285 | +0.04(+0.34%) |
Feb 02, 2021 | 13.05 | 13.16 | 12.95 | 13.06 | 2,566,097 | +0.15(+1.20%) |
Feb 01, 2021 | 12.77 | 12.90 | 12.69 | 12.90 | 2,313,383 | +0.15(+1.16%) |
Jan 29, 2021 | 12.86 | 12.95 | 12.64 | 12.76 | 3,850,632 | -0.14(-1.09%) |
Jan 28, 2021 | 12.79 | 12.92 | 12.79 | 12.90 | 2,441,754 | +0.01(+0.11%) |
Jan 27, 2021 | 12.89 | 12.97 | 12.81 | 12.88 | 3,055,832 | -0.10(-0.74%) |
Jan 26, 2021 | 12.94 | 12.99 | 12.80 | 12.98 | 2,327,305 | +0.16(+1.27%) |
Jan 25, 2021 | 12.90 | 12.97 | 12.79 | 12.81 | 2,841,429 | -0.09(-0.69%) |
Jan 22, 2021 | 12.94 | 12.94 | 12.78 | 12.90 | 2,761,089 | -0.07(-0.57%) |
Jan 21, 2021 | 12.95 | 12.98 | 12.88 | 12.98 | 2,052,682 | +0.08(+0.63%) |
Jan 20, 2021 | 12.83 | 12.91 | 12.76 | 12.90 | 1,582,768 | +0.14(+1.10%) |
Jan 19, 2021 | 12.72 | 12.84 | 12.60 | 12.76 | 2,179,877 | +0.07(+0.58%) |
Jan 15, 2021 | 12.58 | 12.73 | 12.54 | 12.68 | 2,154,672 | +0.10(+0.76%) |
Jan 14, 2021 | 12.57 | 12.64 | 12.43 | 12.59 | 3,135,669 | +0.10(+0.77%) |
Jan 13, 2021 | 12.49 | 12.56 | 12.35 | 12.49 | 2,226,360 | +0.01(+0.06%) |
Jan 12, 2021 | 12.57 | 12.64 | 12.43 | 12.48 | 2,022,307 | -0.01(-0.12%) |
Jan 11, 2021 | 12.49 | 12.62 | 12.43 | 12.50 | 2,389,967 | -0.04(-0.29%) |
Jan 08, 2021 | 12.65 | 12.65 | 12.45 | 12.53 | 1,932,233 | +0.04(+0.30%) |
Jan 07, 2021 | 12.48 | 12.66 | 12.44 | 12.50 | 2,229,101 | +0.12(+0.95%) |
Jan 06, 2021 | 12.33 | 12.50 | 12.32 | 12.38 | 2,106,251 | +0.12(+0.96%) |
Jan 05, 2021 | 12.16 | 12.36 | 12.15 | 12.26 | 2,180,747 | +0.09(+0.73%) |
Jan 04, 2021 | 12.49 | 12.49 | 12.10 | 12.17 | 3,197,374 | -0.28(-2.25%) |
Dec 31, 2020 | 12.45 | 12.45 | 12.45 | 2,990,650 | +0.18(+1.44%) | |
Dec 30, 2020 | 12.39 | 12.50 | 12.25 | 12.28 | 2,990,650 | -0.01(-0.06%) |
Dec 29, 2020 | 12.17 | 12.30 | 12.08 | 12.28 | 2,180,693 | +0.17(+1.40%) |
Dec 28, 2020 | 12.15 | 12.28 | 12.11 | 12.11 | 2,950,585 | +0.04(+0.37%) |
Dec 24, 2020 | 12.17 | 12.17 | 12.01 | 12.07 | 964,082 | -0.02(-0.18%) |
Dec 23, 2020 | 12.03 | 12.17 | 12.00 | 12.09 | 1,916,774 | +0.07(+0.55%) |
Dec 22, 2020 | 12.17 | 12.17 | 11.95 | 12.03 | 2,086,408 | -0.12(-0.97%) |
Dec 21, 2020 | 12.13 | 12.28 | 12.08 | 12.14 | 2,265,140 | -0.07(-0.60%) |
Dec 18, 2020 | 12.25 | 12.28 | 12.08 | 12.22 | 2,985,155 | -0.03(-0.24%) |
Dec 17, 2020 | 12.18 | 12.31 | 12.17 | 12.25 | 2,223,022 | +0.01(+0.06%) |
Dec 16, 2020 | 12.19 | 12.27 | 12.14 | 12.24 | 1,677,264 | +0.08(+0.67%) |
Dec 15, 2020 | 12.18 | 12.19 | 12.00 | 12.16 | 1,807,320 | +0.13(+1.04%) |
Dec 14, 2020 | 12.33 | 12.39 | 11.92 | 12.03 | 3,515,828 | -0.19(-1.57%) |
Dec 11, 2020 | 12.07 | 12.25 | 12.04 | 12.22 | 3,340,263 | +0.09(+0.71%) |
Dec 10, 2020 | 12.21 | 12.22 | 11.99 | 12.14 | 4,766,155 | -0.25(-2.03%) |
Dec 09, 2020 | 12.50 | 12.50 | 12.25 | 12.39 | 3,441,194 | -0.02(-0.17%) |
Dec 08, 2020 | 12.35 | 12.46 | 12.34 | 12.41 | 2,332,798 | -0.01(-0.12%) |
Dec 07, 2020 | 12.45 | 12.48 | 12.26 | 12.43 | 2,396,188 | -0.01(-0.12%) |
Dec 04, 2020 | 12.53 | 12.59 | 12.42 | 12.44 | 3,153,990 | +0.00(+0.00%) |
Dec 03, 2020 | 12.24 | 12.48 | 12.18 | 12.44 | 3,474,057 | +0.23(+1.89%) |
Dec 02, 2020 | 12.05 | 12.23 | 12.04 | 12.21 | 2,104,542 | +0.11(+0.89%) |
Dec 01, 2020 | 12.03 | 12.17 | 11.86 | 12.10 | 4,599,571 | +0.24(+2.00%) |
Nov 30, 2020 | 12.09 | 12.14 | 11.86 | 11.86 | 2,910,169 | -0.25(-2.08%) |
Nov 27, 2020 | 12.09 | 12.20 | 12.07 | 12.12 | 1,398,501 | +0.02(+0.18%) |
Nov 25, 2020 | 12.14 | 12.17 | 12.04 | 12.09 | 3,299,424 | -0.04(-0.36%) |
Nov 24, 2020 | 12.06 | 12.24 | 12.04 | 12.14 | 4,770,232 | +0.24(+2.06%) |
Nov 23, 2020 | 11.74 | 11.94 | 11.66 | 11.89 | 2,878,511 | +0.26(+2.23%) |
Nov 20, 2020 | 11.71 | 11.71 | 11.59 | 11.63 | 1,687,286 | -0.06(-0.49%) |
Nov 19, 2020 | 11.70 | 11.80 | 11.55 | 11.69 | 2,559,481 | +0.04(+0.37%) |
Nov 18, 2020 | 11.66 | 11.87 | 11.65 | 11.65 | 2,580,091 | +0.03(+0.25%) |
Nov 17, 2020 | 11.46 | 11.70 | 11.45 | 11.62 | 2,505,266 | +0.10(+0.88%) |
Nov 16, 2020 | 11.41 | 11.58 | 11.37 | 11.52 | 3,347,784 | +0.31(+2.76%) |
Nov 13, 2020 | 11.11 | 11.26 | 11.09 | 11.21 | 2,176,928 | +0.19(+1.76%) |
Nov 12, 2020 | 11.05 | 11.14 | 10.95 | 11.01 | 2,244,492 | -0.09(-0.84%) |
Nov 11, 2020 | 11.28 | 11.34 | 11.06 | 11.11 | 2,719,353 | -0.13(-1.15%) |
Nov 10, 2020 | 11.01 | 11.29 | 10.94 | 11.24 | 3,574,176 | +0.33(+3.04%) |
Nov 09, 2020 | 10.83 | 11.08 | 10.73 | 10.91 | 4,419,091 | +0.36(+3.41%) |
Nov 06, 2020 | 10.53 | 10.59 | 10.50 | 10.55 | 2,397,371 | +0.00(+0.00%) |
Nov 05, 2020 | 10.42 | 10.58 | 10.42 | 10.55 | 3,531,877 | +0.17(+1.66%) |
Nov 04, 2020 | 10.25 | 10.47 | 10.17 | 10.37 | 2,891,957 | +0.08(+0.77%) |
Nov 03, 2020 | 10.35 | 10.37 | 10.25 | 10.29 | 2,351,153 | +0.04(+0.35%) |
Nov 02, 2020 | 10.14 | 10.33 | 10.07 | 10.26 | 3,407,719 | +0.30(+3.04%) |
Oct 30, 2020 | 9.942 | 10.01 | 9.748 | 9.956 | 3,151,073 | -0.06(-0.65%) |
Oct 29, 2020 | 10.01 | 10.07 | 9.863 | 10.02 | 2,638,903 | +0.01(+0.14%) |
Oct 28, 2020 | 10.12 | 10.15 | 9.827 | 10.01 | 5,747,747 | -0.23(-2.25%) |
Oct 27, 2020 | 10.22 | 10.37 | 10.17 | 10.24 | 4,059,469 | +0.15(+1.50%) |
Oct 26, 2020 | 10.10 | 10.10 | 9.935 | 10.09 | 2,932,044 | -0.02(-0.21%) |
Oct 23, 2020 | 10.05 | 10.12 | 9.956 | 10.11 | 1,929,537 | +0.12(+1.15%) |
Oct 22, 2020 | 9.992 | 10.03 | 9.848 | 9.992 | 2,207,994 | +0.01(+0.14%) |
Oct 21, 2020 | 9.942 | 10.07 | 9.942 | 9.978 | 2,339,027 | -0.02(-0.22%) |
Oct 20, 2020 | 10.01 | 10.06 | 9.949 | 10.000 | 2,095,004 | +0.05(+0.51%) |
Oct 19, 2020 | 10.08 | 10.11 | 9.935 | 9.949 | 2,251,686 | -0.14(-1.36%) |
Oct 16, 2020 | 10.20 | 10.20 | 10.05 | 10.09 | 1,438,228 | -0.08(-0.78%) |
Oct 15, 2020 | 10.04 | 10.18 | 10.04 | 10.17 | 2,475,556 | +0.06(+0.64%) |
Oct 14, 2020 | 10.13 | 10.22 | 10.08 | 10.10 | 1,909,303 | -0.04(-0.43%) |
Oct 13, 2020 | 10.22 | 10.23 | 10.14 | 10.14 | 2,355,671 | -0.05(-0.49%) |
Oct 12, 2020 | 10.35 | 10.42 | 10.17 | 10.19 | 1,931,696 | -0.14(-1.39%) |
Oct 09, 2020 | 10.44 | 10.51 | 10.31 | 10.34 | 1,763,684 | -0.01(-0.14%) |
Oct 08, 2020 | 10.24 | 10.38 | 10.24 | 10.35 | 1,597,592 | +0.14(+1.41%) |
Oct 07, 2020 | 10.22 | 10.29 | 10.15 | 10.21 | 1,318,332 | +0.04(+0.35%) |
Oct 06, 2020 | 10.35 | 10.36 | 10.14 | 10.17 | 1,567,565 | -0.11(-1.05%) |
Oct 05, 2020 | 10.37 | 10.42 | 10.26 | 10.28 | 1,549,524 | -0.04(-0.42%) |
Oct 02, 2020 | 10.11 | 10.37 | 10.08 | 10.32 | 2,419,041 | -0.01(-0.14%) |
Oct 01, 2020 | 10.05 | 10.35 | 10.05 | 10.34 | 3,745,957 | +0.30(+2.94%) |
Sep 30, 2020 | 10.24 | 10.24 | 10.02 | 10.04 | 3,330,662 | +0.01(+0.07%) |
Sep 29, 2020 | 10.16 | 10.20 | 9.913 | 10.04 | 2,279,066 | -0.12(-1.20%) |
Sep 28, 2020 | 9.949 | 10.22 | 9.906 | 10.16 | 2,734,318 | +0.30(+2.99%) |
Sep 25, 2020 | 9.575 | 9.870 | 9.546 | 9.863 | 2,207,765 | +0.31(+3.24%) |
Sep 24, 2020 | 9.632 | 9.704 | 9.467 | 9.553 | 3,415,470 | -0.10(-1.04%) |
Sep 23, 2020 | 9.913 | 9.964 | 9.647 | 9.654 | 2,422,577 | -0.26(-2.61%) |
Sep 22, 2020 | 9.877 | 9.971 | 9.827 | 9.913 | 1,691,616 | +0.05(+0.51%) |
Sep 21, 2020 | 9.877 | 9.892 | 9.762 | 9.863 | 4,187,738 | -0.08(-0.80%) |
Sep 18, 2020 | 10.03 | 10.05 | 9.935 | 9.942 | 4,945,178 | -0.08(-0.79%) |
Sep 17, 2020 | 10.04 | 10.08 | 10.000 | 10.02 | 2,529,796 | -0.04(-0.43%) |
Sep 16, 2020 | 10.14 | 10.16 | 10.05 | 10.06 | 3,098,477 | -0.05(-0.50%) |
Sep 15, 2020 | 10.27 | 10.29 | 10.10 | 10.11 | 2,657,226 | -0.14(-1.40%) |
Sep 14, 2020 | 10.26 | 10.32 | 10.14 | 10.26 | 2,941,587 | +0.06(+0.56%) |
Sep 11, 2020 | 10.06 | 10.23 | 10.05 | 10.20 | 3,790,193 | +0.22(+2.17%) |
Sep 10, 2020 | 9.893 | 10.06 | 9.886 | 9.984 | 3,309,034 | +0.15(+1.49%) |
Sep 09, 2020 | 10.05 | 10.05 | 9.823 | 9.837 | 4,649,842 | -0.08(-0.85%) |
Sep 08, 2020 | 9.858 | 9.970 | 9.739 | 9.921 | 4,185,003 | +0.06(+0.57%) |
Sep 04, 2020 | 10.10 | 10.14 | 9.676 | 9.865 | 5,332,150 | -0.10(-0.98%) |
Sep 03, 2020 | 10.24 | 10.31 | 9.942 | 9.963 | 6,255,592 | -0.26(-2.53%) |
Sep 02, 2020 | 10.22 | 10.26 | 10.07 | 10.22 | 2,739,068 | +0.00(+0.00%) |
Sep 01, 2020 | 10.24 | 10.29 | 10.15 | 10.22 | 3,007,206 | -0.08(-0.75%) |
Aug 31, 2020 | 10.34 | 10.38 | 10.20 | 10.30 | 2,583,571 | -0.06(-0.54%) |
Aug 28, 2020 | 10.20 | 10.39 | 10.20 | 10.36 | 3,606,660 | +0.22(+2.14%) |
Aug 27, 2020 | 9.977 | 10.16 | 9.977 | 10.14 | 2,305,069 | +0.13(+1.26%) |
Aug 26, 2020 | 10.17 | 10.18 | 9.984 | 10.01 | 1,931,523 | -0.15(-1.52%) |
Aug 25, 2020 | 10.31 | 10.33 | 10.03 | 10.17 | 2,305,593 | -0.09(-0.89%) |
Aug 24, 2020 | 10.05 | 10.29 | 10.04 | 10.26 | 2,527,998 | +0.29(+2.88%) |
Aug 21, 2020 | 9.998 | 10.02 | 9.914 | 9.970 | 2,794,405 | -0.03(-0.28%) |
Aug 20, 2020 | 9.900 | 10.09 | 9.851 | 9.998 | 2,789,663 | +0.09(+0.92%) |
Aug 19, 2020 | 9.963 | 9.977 | 9.844 | 9.907 | 3,004,810 | -0.07(-0.70%) |
Aug 18, 2020 | 10.07 | 10.11 | 9.935 | 9.977 | 2,697,450 | -0.07(-0.70%) |
Aug 17, 2020 | 10.23 | 10.23 | 9.942 | 10.05 | 3,663,154 | -0.15(-1.51%) |
Aug 14, 2020 | 10.26 | 10.31 | 10.14 | 10.20 | 3,941,160 | -0.16(-1.55%) |
Aug 13, 2020 | 10.50 | 10.56 | 10.33 | 10.36 | 3,220,208 | -0.14(-1.33%) |
Aug 12, 2020 | 10.55 | 10.58 | 10.38 | 10.50 | 3,214,786 | +0.06(+0.60%) |
Aug 11, 2020 | 10.59 | 10.61 | 10.41 | 10.44 | 2,643,412 | -0.08(-0.73%) |
Aug 10, 2020 | 10.45 | 10.63 | 10.40 | 10.52 | 3,426,340 | +0.11(+1.01%) |
Aug 07, 2020 | 10.19 | 10.46 | 10.15 | 10.41 | 3,681,501 | +0.22(+2.13%) |
Aug 06, 2020 | 10.31 | 10.38 | 10.17 | 10.19 | 2,149,309 | -0.15(-1.49%) |
Aug 05, 2020 | 10.30 | 10.39 | 10.23 | 10.35 | 3,369,198 | +0.16(+1.58%) |
Aug 04, 2020 | 10.10 | 10.34 | 10.03 | 10.19 | 3,897,691 | +0.08(+0.83%) |
Aug 03, 2020 | 9.893 | 10.20 | 9.851 | 10.10 | 5,356,051 | +0.23(+2.34%) |
Jul 31, 2020 | 9.767 | 9.886 | 9.694 | 9.872 | 2,438,052 | +0.13(+1.37%) |
Jul 30, 2020 | 9.634 | 9.760 | 9.585 | 9.739 | 2,113,899 | +0.00(+0.00%) |
Jul 29, 2020 | 9.557 | 9.739 | 9.515 | 9.739 | 1,917,813 | +0.15(+1.53%) |
Jul 28, 2020 | 9.557 | 9.641 | 9.452 | 9.592 | 2,478,243 | +0.04(+0.37%) |
Jul 27, 2020 | 9.669 | 9.697 | 9.515 | 9.557 | 2,502,421 | -0.08(-0.87%) |
Jul 24, 2020 | 9.844 | 9.900 | 9.634 | 9.641 | 2,466,760 | -0.20(-2.06%) |
Jul 23, 2020 | 9.865 | 10.02 | 9.739 | 9.844 | 2,224,455 | -0.03(-0.28%) |
Jul 22, 2020 | 9.697 | 9.956 | 9.697 | 9.872 | 2,738,519 | +0.15(+1.51%) |
Jul 21, 2020 | 9.872 | 9.900 | 9.627 | 9.725 | 4,456,959 | -0.07(-0.71%) |
Jul 20, 2020 | 9.872 | 9.907 | 9.725 | 9.795 | 3,071,381 | -0.12(-1.20%) |
Jul 17, 2020 | 9.942 | 10.02 | 9.788 | 9.914 | 1,790,618 | -0.04(-0.42%) |
Jul 16, 2020 | 10.01 | 10.01 | 9.893 | 9.956 | 1,856,000 | -0.13(-1.32%) |
Jul 15, 2020 | 10.05 | 10.14 | 9.967 | 10.09 | 2,866,631 | +0.17(+1.69%) |
Jul 14, 2020 | 9.837 | 9.949 | 9.767 | 9.921 | 2,112,238 | +0.08(+0.78%) |
Jul 13, 2020 | 9.886 | 10.06 | 9.788 | 9.844 | 2,410,773 | +0.02(+0.21%) |
Jul 10, 2020 | 9.641 | 9.872 | 9.599 | 9.823 | 2,054,705 | +0.16(+1.67%) |
Jul 09, 2020 | 9.977 | 10.07 | 9.557 | 9.662 | 3,383,175 | -0.36(-3.56%) |
Jul 08, 2020 | 9.781 | 10.04 | 9.753 | 10.02 | 2,888,874 | +0.24(+2.43%) |
Jul 07, 2020 | 10.03 | 10.05 | 9.746 | 9.781 | 2,214,220 | -0.32(-3.19%) |
Jul 06, 2020 | 10.29 | 10.36 | 9.998 | 10.10 | 2,708,230 | -0.04(-0.35%) |
Jul 02, 2020 | 10.47 | 10.55 | 10.12 | 10.14 | 2,831,397 | -0.13(-1.23%) |
Jul 01, 2020 | 10.08 | 10.34 | 10.08 | 10.26 | 4,138,555 | +0.15(+1.45%) |
Jun 30, 2020 | 10.12 | 10.24 | 9.977 | 10.12 | 4,037,696 | +0.18(+1.83%) |
Jun 29, 2020 | 9.802 | 9.942 | 9.613 | 9.935 | 3,874,485 | +0.17(+1.72%) |
Jun 26, 2020 | 10.01 | 10.10 | 9.746 | 9.767 | 4,542,461 | -0.22(-2.24%) |
Jun 25, 2020 | 9.900 | 10.04 | 9.774 | 9.991 | 2,439,532 | -0.01(-0.07%) |
Jun 24, 2020 | 10.19 | 10.22 | 9.757 | 9.998 | 3,356,359 | -0.26(-2.53%) |
Jun 23, 2020 | 10.36 | 10.40 | 10.24 | 10.26 | 2,657,884 | -0.02(-0.20%) |
Jun 22, 2020 | 10.35 | 10.38 | 10.13 | 10.28 | 3,026,604 | -0.12(-1.14%) |
Jun 19, 2020 | 10.67 | 10.67 | 10.37 | 10.40 | 3,867,747 | -0.11(-1.07%) |
Jun 18, 2020 | 10.36 | 10.56 | 10.27 | 10.51 | 2,756,641 | +0.05(+0.47%) |
Jun 17, 2020 | 10.58 | 10.71 | 10.44 | 10.46 | 2,428,672 | -0.11(-0.99%) |
Jun 16, 2020 | 10.92 | 10.92 | 10.45 | 10.57 | 2,855,097 | +0.01(+0.13%) |
Jun 15, 2020 | 9.942 | 10.64 | 9.795 | 10.55 | 4,115,440 | +0.20(+1.89%) |
Jun 12, 2020 | 10.40 | 10.66 | 10.07 | 10.36 | 5,364,000 | +0.34(+3.43%) |
Jun 11, 2020 | 10.19 | 10.31 | 9.917 | 10.01 | 7,918,419 | -0.62(-5.83%) |
Jun 10, 2020 | 10.90 | 10.95 | 10.37 | 10.63 | 6,128,803 | -0.20(-1.82%) |
Jun 09, 2020 | 10.84 | 10.86 | 10.60 | 10.83 | 4,918,868 | -0.20(-1.85%) |
Jun 08, 2020 | 10.71 | 11.10 | 10.71 | 11.03 | 4,763,567 | +0.48(+4.58%) |
Jun 05, 2020 | 10.97 | 11.09 | 10.53 | 10.55 | 4,391,002 | -0.10(-0.90%) |
Jun 04, 2020 | 10.63 | 10.73 | 10.42 | 10.65 | 3,704,896 | +0.03(+0.32%) |
Jun 03, 2020 | 10.69 | 10.76 | 10.56 | 10.61 | 3,446,391 | +0.10(+0.91%) |
Jun 02, 2020 | 10.43 | 10.56 | 10.28 | 10.52 | 4,938,876 | +0.18(+1.78%) |
Jun 01, 2020 | 10.09 | 10.44 | 10.08 | 10.33 | 2,692,502 | +0.29(+2.85%) |
May 29, 2020 | 10.11 | 10.26 | 9.975 | 10.05 | 4,033,197 | -0.22(-2.19%) |
May 28, 2020 | 10.59 | 10.69 | 10.17 | 10.27 | 4,155,577 | -0.27(-2.52%) |
May 27, 2020 | 10.72 | 10.78 | 10.24 | 10.54 | 3,081,864 | +0.09(+0.85%) |
May 26, 2020 | 10.33 | 10.62 | 10.28 | 10.45 | 5,750,390 | +0.42(+4.21%) |
May 22, 2020 | 9.869 | 10.07 | 9.808 | 10.03 | 3,153,000 | +0.22(+2.22%) |
May 21, 2020 | 9.746 | 9.876 | 9.699 | 9.808 | 2,521,364 | +0.06(+0.63%) |
May 20, 2020 | 9.699 | 9.835 | 9.583 | 9.746 | 3,040,653 | +0.28(+2.95%) |
May 19, 2020 | 9.406 | 9.631 | 9.311 | 9.467 | 2,932,852 | +0.10(+1.02%) |
May 18, 2020 | 9.406 | 9.529 | 9.256 | 9.372 | 4,043,360 | +0.26(+2.84%) |
May 15, 2020 | 8.882 | 9.215 | 8.779 | 9.113 | 2,775,961 | +0.19(+2.14%) |
May 14, 2020 | 8.602 | 9.011 | 8.296 | 8.922 | 4,162,152 | +0.14(+1.63%) |
May 13, 2020 | 9.181 | 9.249 | 8.555 | 8.779 | 5,135,925 | -0.47(-5.08%) |
May 12, 2020 | 9.467 | 9.549 | 9.236 | 9.249 | 3,041,453 | -0.16(-1.67%) |
May 11, 2020 | 9.127 | 9.433 | 9.045 | 9.406 | 3,456,817 | +0.16(+1.77%) |
May 08, 2020 | 9.147 | 9.311 | 9.045 | 9.242 | 2,695,943 | +0.22(+2.49%) |
May 07, 2020 | 9.161 | 9.304 | 8.990 | 9.018 | 4,284,083 | +0.03(+0.30%) |
May 06, 2020 | 8.704 | 9.127 | 8.636 | 8.990 | 6,748,362 | +0.34(+3.94%) |
May 05, 2020 | 8.977 | 9.263 | 8.595 | 8.650 | 5,395,973 | +0.20(+2.34%) |
May 04, 2020 | 8.221 | 8.466 | 8.125 | 8.452 | 5,150,627 | +0.02(+0.20%) |
May 01, 2020 | 8.541 | 8.544 | 8.289 | 8.435 | 3,516,237 | -0.31(-3.54%) |
Apr 30, 2020 | 8.725 | 8.888 | 8.541 | 8.745 | 3,499,699 | -0.12(-1.31%) |
Apr 29, 2020 | 8.650 | 8.916 | 8.636 | 8.861 | 5,386,040 | +0.48(+5.77%) |
Apr 28, 2020 | 8.711 | 8.847 | 8.343 | 8.377 | 5,349,226 | +0.03(+0.33%) |
Apr 27, 2020 | 8.017 | 8.514 | 7.955 | 8.350 | 7,985,605 | +0.42(+5.28%) |
Apr 24, 2020 | 7.737 | 7.996 | 7.608 | 7.931 | 6,000,463 | +0.20(+2.60%) |
Apr 23, 2020 | 7.805 | 7.805 | 7.499 | 7.730 | 4,173,185 | +0.13(+1.70%) |
Apr 22, 2020 | 7.805 | 7.860 | 7.547 | 7.601 | 4,413,852 | -0.04(-0.53%) |
Apr 21, 2020 | 7.662 | 7.935 | 7.526 | 7.642 | 5,192,235 | -0.33(-4.10%) |
Apr 20, 2020 | 8.071 | 8.309 | 7.833 | 7.969 | 4,482,426 | -0.31(-3.78%) |
Apr 17, 2020 | 8.555 | 8.650 | 8.214 | 8.282 | 4,218,486 | +0.19(+2.36%) |
Apr 16, 2020 | 8.507 | 8.507 | 7.901 | 8.091 | 4,935,015 | -0.19(-2.30%) |
Apr 15, 2020 | 8.527 | 8.684 | 8.071 | 8.282 | 6,499,449 | -0.69(-7.74%) |
Apr 14, 2020 | 8.990 | 9.293 | 8.759 | 8.977 | 4,756,502 | +0.17(+1.93%) |
Apr 13, 2020 | 9.236 | 9.249 | 8.200 | 8.807 | 9,855,378 | -0.12(-1.30%) |
Apr 09, 2020 | 8.786 | 9.256 | 8.636 | 8.922 | 10,000,626 | +0.93(+11.58%) |
Apr 08, 2020 | 7.778 | 8.269 | 7.669 | 7.996 | 9,198,745 | +0.50(+6.63%) |
Apr 07, 2020 | 7.165 | 7.717 | 7.158 | 7.499 | 8,679,538 | +0.89(+13.39%) |
Apr 06, 2020 | 6.750 | 7.124 | 6.511 | 6.613 | 6,872,023 | +0.40(+6.35%) |
Apr 03, 2020 | 6.607 | 6.627 | 6.052 | 6.218 | 7,980,503 | -0.35(-5.39%) |
Apr 02, 2020 | 6.831 | 6.879 | 6.450 | 6.573 | 7,372,834 | -0.18(-2.62%) |