Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.89 | 16.99 | 16.84 | 16.97 | 4,954,178 | -0.14(-0.83%) |
Apr 29, 2021 | 17.20 | 17.20 | 16.99 | 17.11 | 3,539,954 | +0.11(+0.67%) |
Apr 28, 2021 | 16.95 | 17.12 | 16.92 | 17.00 | 5,531,789 | +0.03(+0.17%) |
Apr 27, 2021 | 16.91 | 16.99 | 16.83 | 16.97 | 2,561,184 | +0.14(+0.84%) |
Apr 26, 2021 | 16.65 | 16.85 | 16.63 | 16.83 | 2,902,809 | +0.11(+0.68%) |
Apr 23, 2021 | 16.56 | 16.71 | 16.54 | 16.71 | 6,261,487 | +0.13(+0.80%) |
Apr 22, 2021 | 16.53 | 16.61 | 16.45 | 16.58 | 1,755,998 | +0.13(+0.81%) |
Apr 21, 2021 | 16.33 | 16.57 | 16.32 | 16.45 | 1,973,531 | -0.07(-0.40%) |
Apr 20, 2021 | 16.63 | 16.67 | 16.38 | 16.51 | 2,841,423 | -0.03(-0.17%) |
Apr 19, 2021 | 16.56 | 16.62 | 16.52 | 16.54 | 2,091,499 | +0.02(+0.11%) |
Apr 16, 2021 | 16.57 | 16.59 | 16.50 | 16.52 | 1,294,959 | -0.03(-0.17%) |
Apr 15, 2021 | 16.50 | 16.57 | 16.43 | 16.55 | 1,655,871 | +0.10(+0.63%) |
Apr 14, 2021 | 16.23 | 16.50 | 16.22 | 16.45 | 3,889,104 | +0.37(+2.30%) |
Apr 13, 2021 | 16.00 | 16.08 | 15.99 | 16.08 | 1,926,333 | +0.17(+1.07%) |
Apr 12, 2021 | 15.98 | 16.01 | 15.86 | 15.91 | 1,542,545 | +0.01(+0.06%) |
Apr 09, 2021 | 15.91 | 15.95 | 15.87 | 15.90 | 1,636,194 | -0.06(-0.36%) |
Apr 08, 2021 | 15.88 | 15.95 | 15.80 | 15.95 | 2,008,668 | +0.09(+0.54%) |
Apr 07, 2021 | 15.82 | 15.89 | 15.70 | 15.87 | 2,164,543 | +0.05(+0.30%) |
Apr 06, 2021 | 15.95 | 16.04 | 15.81 | 15.82 | 1,695,957 | +0.06(+0.36%) |
Apr 05, 2021 | 15.90 | 15.94 | 15.60 | 15.77 | 1,854,145 | -0.24(-1.48%) |
Apr 01, 2021 | 15.94 | 16.05 | 15.72 | 16.00 | 5,058,987 | +0.27(+1.69%) |
Mar 31, 2021 | 15.63 | 15.91 | 15.63 | 15.74 | 3,933,599 | +0.09(+0.54%) |
Mar 30, 2021 | 15.72 | 15.77 | 15.63 | 15.65 | 2,518,054 | -0.26(-1.61%) |
Mar 29, 2021 | 15.80 | 15.91 | 15.69 | 15.91 | 1,776,981 | +0.02(+0.12%) |
Mar 26, 2021 | 15.82 | 15.93 | 15.80 | 15.89 | 2,283,515 | +0.37(+2.38%) |
Mar 25, 2021 | 15.67 | 15.70 | 15.43 | 15.52 | 2,309,146 | -0.36(-2.27%) |
Mar 24, 2021 | 15.71 | 15.95 | 15.71 | 15.88 | 1,933,055 | +0.41(+2.63%) |
Mar 23, 2021 | 15.61 | 15.78 | 15.45 | 15.47 | 4,388,923 | -0.45(-2.80%) |
Mar 22, 2021 | 15.96 | 16.01 | 15.89 | 15.92 | 2,798,354 | -0.03(-0.18%) |
Mar 19, 2021 | 15.71 | 15.97 | 15.59 | 15.95 | 3,054,960 | +0.34(+2.19%) |
Mar 18, 2021 | 16.15 | 16.18 | 15.49 | 15.60 | 5,740,483 | -0.78(-4.74%) |
Mar 17, 2021 | 16.35 | 16.40 | 16.25 | 16.38 | 2,175,592 | +0.00(+0.00%) |
Mar 16, 2021 | 16.36 | 16.43 | 16.29 | 16.38 | 1,710,879 | -0.07(-0.40%) |
Mar 15, 2021 | 16.42 | 16.49 | 16.33 | 16.45 | 3,089,247 | -0.06(-0.34%) |
Mar 12, 2021 | 16.49 | 16.56 | 16.45 | 16.50 | 1,335,067 | -0.08(-0.46%) |
Mar 11, 2021 | 16.43 | 16.58 | 16.38 | 16.58 | 3,787,894 | +0.25(+1.51%) |
Mar 10, 2021 | 16.27 | 16.34 | 16.18 | 16.33 | 1,486,152 | +0.10(+0.64%) |
Mar 09, 2021 | 16.32 | 16.34 | 16.20 | 16.23 | 2,263,683 | +0.00(+0.00%) |
Mar 08, 2021 | 16.35 | 16.36 | 16.23 | 16.23 | 4,845,758 | -0.23(-1.38%) |
Mar 05, 2021 | 16.35 | 16.46 | 16.28 | 16.46 | 5,716,441 | +0.33(+2.06%) |
Mar 04, 2021 | 15.93 | 16.26 | 15.87 | 16.13 | 4,832,318 | +0.25(+1.55%) |
Mar 03, 2021 | 15.85 | 15.95 | 15.78 | 15.88 | 4,752,462 | +0.09(+0.60%) |
Mar 02, 2021 | 15.79 | 15.95 | 15.75 | 15.78 | 4,494,025 | +0.07(+0.42%) |
Mar 01, 2021 | 15.92 | 15.95 | 15.64 | 15.72 | 6,776,071 | -0.13(-0.84%) |
Feb 26, 2021 | 16.07 | 16.09 | 15.84 | 15.85 | 5,423,019 | -0.34(-2.11%) |
Feb 25, 2021 | 16.26 | 16.31 | 16.18 | 16.19 | 3,496,667 | -0.13(-0.81%) |
Feb 24, 2021 | 16.13 | 16.32 | 16.11 | 16.32 | 4,703,672 | +0.25(+1.53%) |
Feb 23, 2021 | 15.96 | 16.11 | 15.86 | 16.08 | 3,491,592 | +0.08(+0.47%) |
Feb 22, 2021 | 15.82 | 16.05 | 15.80 | 16.00 | 4,166,894 | +0.35(+2.24%) |
Feb 19, 2021 | 15.74 | 15.82 | 15.61 | 15.65 | 2,024,608 | -0.01(-0.06%) |
Feb 18, 2021 | 15.79 | 15.79 | 15.62 | 15.66 | 1,765,702 | -0.06(-0.36%) |
Feb 17, 2021 | 15.59 | 15.73 | 15.55 | 15.72 | 3,153,270 | +0.05(+0.30%) |
Feb 16, 2021 | 15.59 | 15.67 | 15.54 | 15.67 | 4,290,060 | +0.21(+1.35%) |
Feb 12, 2021 | 15.29 | 15.48 | 15.28 | 15.46 | 2,638,682 | +0.19(+1.24%) |
Feb 11, 2021 | 15.36 | 15.38 | 15.25 | 15.27 | 1,599,877 | -0.03(-0.19%) |
Feb 10, 2021 | 15.35 | 15.35 | 15.26 | 15.30 | 2,155,572 | -0.03(-0.19%) |
Feb 09, 2021 | 15.26 | 15.35 | 15.18 | 15.33 | 2,553,541 | +0.06(+0.37%) |
Feb 08, 2021 | 15.16 | 15.27 | 15.15 | 15.27 | 3,057,544 | +0.24(+1.58%) |
Feb 05, 2021 | 15.07 | 15.10 | 14.99 | 15.04 | 2,910,360 | +0.08(+0.51%) |
Feb 04, 2021 | 14.88 | 14.96 | 14.76 | 14.96 | 3,250,643 | +0.08(+0.51%) |
Feb 03, 2021 | 14.81 | 14.92 | 14.80 | 14.88 | 3,229,152 | +0.10(+0.71%) |
Feb 02, 2021 | 14.78 | 14.81 | 14.72 | 14.78 | 2,947,720 | +0.11(+0.78%) |
Feb 01, 2021 | 14.60 | 14.68 | 14.46 | 14.67 | 7,175,864 | +0.27(+1.91%) |
Jan 29, 2021 | 14.53 | 14.55 | 14.36 | 14.39 | 4,106,317 | +0.02(+0.13%) |
Jan 28, 2021 | 14.59 | 14.64 | 14.37 | 14.37 | 2,358,332 | -0.07(-0.46%) |
Jan 27, 2021 | 14.46 | 14.54 | 14.33 | 14.44 | 1,230,842 | -0.04(-0.26%) |
Jan 26, 2021 | 14.50 | 14.53 | 14.45 | 14.48 | 743,195 | +0.03(+0.20%) |
Jan 25, 2021 | 14.31 | 14.47 | 14.28 | 14.45 | 1,684,869 | +0.15(+1.06%) |
Jan 22, 2021 | 14.31 | 14.43 | 14.28 | 14.30 | 2,547,489 | -0.25(-1.69%) |
Jan 21, 2021 | 14.58 | 14.59 | 14.51 | 14.54 | 2,979,459 | -0.01(-0.07%) |
Jan 20, 2021 | 14.59 | 14.61 | 14.52 | 14.55 | 1,595,776 | +0.01(+0.07%) |
Jan 19, 2021 | 14.57 | 14.59 | 14.51 | 14.54 | 1,600,827 | +0.05(+0.33%) |
Jan 15, 2021 | 14.58 | 14.62 | 14.44 | 14.50 | 1,487,900 | -0.21(-1.42%) |
Jan 14, 2021 | 14.55 | 14.72 | 14.55 | 14.70 | 1,447,454 | +0.13(+0.91%) |
Jan 13, 2021 | 14.58 | 14.62 | 14.51 | 14.57 | 1,667,411 | -0.04(-0.26%) |
Jan 12, 2021 | 14.49 | 14.62 | 14.45 | 14.61 | 1,726,021 | +0.27(+1.92%) |
Jan 11, 2021 | 14.29 | 14.38 | 14.24 | 14.33 | 2,372,533 | -0.10(-0.72%) |
Jan 08, 2021 | 14.42 | 14.46 | 14.31 | 14.44 | 3,082,297 | +0.11(+0.79%) |
Jan 07, 2021 | 14.32 | 14.36 | 14.30 | 14.33 | 2,772,937 | +0.07(+0.46%) |
Jan 06, 2021 | 14.26 | 14.35 | 14.18 | 14.26 | 3,557,821 | +0.02(+0.13%) |
Jan 05, 2021 | 14.11 | 14.29 | 14.11 | 14.24 | 2,528,368 | +0.39(+2.80%) |
Jan 04, 2021 | 14.06 | 14.10 | 13.83 | 13.85 | 6,057,552 | -0.08(-0.54%) |
Dec 31, 2020 | 13.93 | 13.93 | 13.93 | 2,201,549 | +0.06(+0.41%) | |
Dec 30, 2020 | 13.78 | 13.92 | 13.77 | 13.87 | 2,201,549 | +0.09(+0.62%) |
Dec 29, 2020 | 13.77 | 13.81 | 13.74 | 13.79 | 1,387,933 | +0.04(+0.28%) |
Dec 28, 2020 | 13.82 | 13.83 | 13.71 | 13.75 | 2,164,057 | -0.09(-0.62%) |
Dec 24, 2020 | 13.77 | 13.83 | 13.75 | 13.83 | 1,338,339 | +0.04(+0.27%) |
Dec 23, 2020 | 13.71 | 13.88 | 13.70 | 13.79 | 1,885,526 | +0.17(+1.25%) |
Dec 22, 2020 | 13.68 | 13.72 | 13.61 | 13.62 | 1,619,661 | -0.15(-1.10%) |
Dec 21, 2020 | 13.64 | 13.80 | 13.62 | 13.78 | 1,586,400 | -0.14(-1.02%) |
Dec 18, 2020 | 13.90 | 13.97 | 13.88 | 13.92 | 1,197,856 | +0.05(+0.34%) |
Dec 17, 2020 | 13.83 | 13.88 | 13.79 | 13.87 | 1,350,473 | +0.16(+1.18%) |
Dec 16, 2020 | 13.67 | 13.72 | 13.61 | 13.71 | 1,017,746 | +0.08(+0.56%) |
Dec 15, 2020 | 13.56 | 13.64 | 13.56 | 13.63 | 1,171,763 | +0.10(+0.77%) |
Dec 14, 2020 | 13.54 | 13.56 | 13.38 | 13.53 | 1,409,366 | +0.04(+0.28%) |
Dec 11, 2020 | 13.47 | 13.51 | 13.42 | 13.49 | 1,382,036 | -0.04(-0.28%) |
Dec 10, 2020 | 13.45 | 13.64 | 13.45 | 13.53 | 1,065,000 | +0.20(+1.49%) |
Dec 09, 2020 | 13.38 | 13.40 | 13.25 | 13.33 | 1,581,931 | +0.01(+0.07%) |
Dec 08, 2020 | 13.29 | 13.32 | 13.23 | 13.32 | 1,435,024 | +0.02(+0.14%) |
Dec 07, 2020 | 13.24 | 13.40 | 13.21 | 13.30 | 3,880,793 | +0.00(+0.00%) |
Dec 04, 2020 | 13.27 | 13.35 | 13.25 | 13.30 | 2,497,882 | +0.06(+0.43%) |
Dec 03, 2020 | 13.20 | 13.27 | 13.14 | 13.25 | 1,716,944 | +0.02(+0.14%) |
Dec 02, 2020 | 13.13 | 13.32 | 13.11 | 13.23 | 1,253,986 | +0.06(+0.43%) |
Dec 01, 2020 | 13.25 | 13.25 | 13.09 | 13.17 | 8,087,403 | -0.04(-0.29%) |
Nov 30, 2020 | 13.29 | 13.29 | 13.15 | 13.21 | 3,059,390 | -0.08(-0.57%) |
Nov 27, 2020 | 13.25 | 13.32 | 13.24 | 13.28 | 847,861 | -0.03(-0.21%) |
Nov 25, 2020 | 13.29 | 13.35 | 13.23 | 13.31 | 2,445,530 | +0.11(+0.86%) |
Nov 24, 2020 | 13.09 | 13.25 | 13.07 | 13.20 | 1,462,866 | +0.27(+2.13%) |
Nov 23, 2020 | 12.94 | 12.97 | 12.89 | 12.92 | 1,128,394 | +0.04(+0.29%) |
Nov 20, 2020 | 12.85 | 12.89 | 12.83 | 12.89 | 928,393 | +0.07(+0.52%) |
Nov 19, 2020 | 12.77 | 12.84 | 12.74 | 12.82 | 667,505 | +0.00(+0.00%) |
Nov 18, 2020 | 12.85 | 12.92 | 12.82 | 12.82 | 1,329,900 | +0.02(+0.15%) |
Nov 17, 2020 | 12.70 | 12.83 | 12.70 | 12.80 | 886,884 | +0.04(+0.30%) |
Nov 16, 2020 | 12.83 | 12.85 | 12.74 | 12.76 | 1,133,116 | +0.11(+0.90%) |
Nov 13, 2020 | 12.71 | 12.73 | 12.63 | 12.65 | 828,651 | -0.06(-0.45%) |
Nov 12, 2020 | 12.86 | 12.89 | 12.70 | 12.71 | 1,069,731 | -0.10(-0.81%) |
Nov 11, 2020 | 12.93 | 12.97 | 12.79 | 12.81 | 1,680,254 | -0.01(-0.07%) |
Nov 10, 2020 | 12.71 | 12.84 | 12.68 | 12.82 | 2,150,218 | +0.25(+1.96%) |
Nov 09, 2020 | 12.73 | 12.75 | 12.57 | 12.57 | 1,349,467 | +0.15(+1.22%) |
Nov 06, 2020 | 12.46 | 12.49 | 12.37 | 12.42 | 902,640 | -0.05(-0.38%) |
Nov 05, 2020 | 12.52 | 12.59 | 12.45 | 12.47 | 1,024,543 | +0.06(+0.46%) |
Nov 04, 2020 | 12.36 | 12.45 | 12.25 | 12.41 | 840,185 | +0.13(+1.08%) |
Nov 03, 2020 | 12.32 | 12.34 | 12.24 | 12.28 | 925,659 | +0.08(+0.62%) |
Nov 02, 2020 | 11.97 | 12.21 | 11.97 | 12.20 | 6,180,372 | +0.22(+1.82%) |
Oct 30, 2020 | 12.00 | 12.01 | 11.91 | 11.99 | 2,493,871 | +0.00(+0.00%) |
Oct 29, 2020 | 11.86 | 12.02 | 11.82 | 11.99 | 1,063,637 | -0.15(-1.25%) |
Oct 28, 2020 | 12.18 | 12.19 | 12.11 | 12.14 | 1,840,449 | -0.33(-2.66%) |
Oct 27, 2020 | 12.45 | 12.53 | 12.41 | 12.47 | 687,518 | +0.09(+0.69%) |
Oct 26, 2020 | 12.48 | 12.48 | 12.36 | 12.38 | 615,316 | -0.18(-1.43%) |
Oct 23, 2020 | 12.66 | 12.68 | 12.53 | 12.56 | 1,100,224 | -0.09(-0.75%) |
Oct 22, 2020 | 12.63 | 12.71 | 12.60 | 12.66 | 607,573 | +0.04(+0.30%) |
Oct 21, 2020 | 12.70 | 12.76 | 12.59 | 12.62 | 588,934 | -0.10(-0.82%) |
Oct 20, 2020 | 12.60 | 12.76 | 12.60 | 12.72 | 1,208,334 | +0.14(+1.13%) |
Oct 19, 2020 | 12.66 | 12.68 | 12.57 | 12.58 | 505,629 | +0.01(+0.07%) |
Oct 16, 2020 | 12.55 | 12.61 | 12.53 | 12.57 | 656,187 | -0.09(-0.67%) |
Oct 15, 2020 | 12.45 | 12.66 | 12.42 | 12.66 | 606,005 | +0.04(+0.30%) |
Oct 14, 2020 | 12.58 | 12.64 | 12.57 | 12.62 | 595,915 | +0.09(+0.68%) |
Oct 13, 2020 | 12.53 | 12.54 | 12.47 | 12.53 | 1,102,465 | +0.03(+0.23%) |
Oct 12, 2020 | 12.63 | 12.63 | 12.48 | 12.51 | 1,038,911 | -0.13(-1.05%) |
Oct 09, 2020 | 12.63 | 12.71 | 12.60 | 12.64 | 1,195,217 | +0.04(+0.30%) |
Oct 08, 2020 | 12.59 | 12.63 | 12.53 | 12.60 | 1,409,282 | +0.12(+0.99%) |
Oct 07, 2020 | 12.47 | 12.50 | 12.39 | 12.48 | 755,170 | +0.05(+0.38%) |
Oct 06, 2020 | 12.51 | 12.58 | 12.41 | 12.43 | 820,329 | +0.05(+0.38%) |
Oct 05, 2020 | 12.29 | 12.40 | 12.29 | 12.38 | 1,531,945 | +0.31(+2.59%) |
Oct 02, 2020 | 12.01 | 12.15 | 11.98 | 12.07 | 1,435,970 | -0.15(-1.24%) |
Oct 01, 2020 | 12.30 | 12.30 | 12.10 | 12.22 | 2,231,165 | -0.15(-1.23%) |
Sep 30, 2020 | 12.26 | 12.41 | 12.23 | 12.37 | 1,450,209 | +0.14(+1.16%) |
Sep 29, 2020 | 12.30 | 12.33 | 12.16 | 12.23 | 615,795 | -0.14(-1.15%) |
Sep 28, 2020 | 12.31 | 12.40 | 12.27 | 12.37 | 843,958 | +0.10(+0.85%) |
Sep 25, 2020 | 12.24 | 12.31 | 12.22 | 12.27 | 656,926 | +0.00(+0.00%) |
Sep 24, 2020 | 12.17 | 12.31 | 12.14 | 12.27 | 1,290,683 | +0.06(+0.47%) |
Sep 23, 2020 | 12.32 | 12.36 | 12.20 | 12.21 | 1,616,067 | -0.14(-1.15%) |
Sep 22, 2020 | 12.43 | 12.47 | 12.29 | 12.35 | 547,361 | -0.06(-0.46%) |
Sep 21, 2020 | 12.55 | 12.56 | 12.28 | 12.41 | 1,114,949 | -0.31(-2.46%) |
Sep 18, 2020 | 12.67 | 12.73 | 12.64 | 12.72 | 568,477 | +0.06(+0.45%) |
Sep 17, 2020 | 12.46 | 12.68 | 12.43 | 12.67 | 706,990 | +0.14(+1.13%) |
Sep 16, 2020 | 12.38 | 12.55 | 12.38 | 12.53 | 787,295 | +0.23(+1.85%) |
Sep 15, 2020 | 12.25 | 12.34 | 12.21 | 12.30 | 1,114,260 | +0.07(+0.54%) |
Sep 14, 2020 | 12.20 | 12.26 | 12.17 | 12.23 | 1,001,107 | +0.01(+0.08%) |
Sep 11, 2020 | 12.18 | 12.26 | 12.17 | 12.22 | 910,767 | +0.09(+0.70%) |
Sep 10, 2020 | 12.25 | 12.31 | 12.13 | 12.14 | 1,337,998 | -0.12(-1.00%) |
Sep 09, 2020 | 12.18 | 12.31 | 12.14 | 12.26 | 1,411,814 | +0.11(+0.94%) |
Sep 08, 2020 | 12.12 | 12.18 | 12.03 | 12.15 | 2,186,328 | -0.30(-2.44%) |
Sep 04, 2020 | 12.53 | 12.57 | 12.40 | 12.45 | 2,124,983 | -0.11(-0.91%) |
Sep 03, 2020 | 12.60 | 12.61 | 12.44 | 12.56 | 1,024,219 | -0.11(-0.90%) |
Sep 02, 2020 | 12.83 | 12.83 | 12.65 | 12.68 | 1,496,286 | -0.17(-1.33%) |
Sep 01, 2020 | 12.88 | 12.94 | 12.83 | 12.85 | 1,516,188 | +0.02(+0.15%) |
Aug 31, 2020 | 12.89 | 12.89 | 12.80 | 12.83 | 1,817,691 | -0.01(-0.07%) |
Aug 28, 2020 | 12.81 | 12.86 | 12.78 | 12.84 | 942,853 | +0.09(+0.67%) |
Aug 27, 2020 | 12.83 | 12.84 | 12.67 | 12.75 | 725,746 | -0.05(-0.37%) |
Aug 26, 2020 | 12.77 | 12.82 | 12.75 | 12.80 | 861,352 | +0.03(+0.22%) |
Aug 25, 2020 | 12.78 | 12.78 | 12.72 | 12.77 | 842,076 | +0.10(+0.82%) |
Aug 24, 2020 | 12.70 | 12.71 | 12.64 | 12.67 | 1,239,331 | +0.07(+0.53%) |
Aug 21, 2020 | 12.58 | 12.60 | 12.51 | 12.60 | 874,248 | -0.12(-0.97%) |
Aug 20, 2020 | 12.62 | 12.74 | 12.57 | 12.72 | 2,102,909 | -0.02(-0.15%) |
Aug 19, 2020 | 12.78 | 12.82 | 12.72 | 12.74 | 870,366 | -0.04(-0.30%) |
Aug 18, 2020 | 12.76 | 12.82 | 12.70 | 12.78 | 3,677,686 | +0.03(+0.22%) |
Aug 17, 2020 | 12.64 | 12.75 | 12.64 | 12.75 | 685,729 | +0.21(+1.66%) |
Aug 14, 2020 | 12.55 | 12.60 | 12.51 | 12.54 | 834,140 | +0.00(+0.00%) |
Aug 13, 2020 | 12.52 | 12.58 | 12.50 | 12.54 | 909,878 | +0.07(+0.53%) |
Aug 12, 2020 | 12.46 | 12.54 | 12.46 | 12.48 | 606,221 | +0.13(+1.07%) |
Aug 11, 2020 | 12.53 | 12.56 | 12.35 | 12.35 | 1,355,817 | -0.20(-1.59%) |
Aug 10, 2020 | 12.56 | 12.61 | 12.52 | 12.54 | 817,780 | +0.07(+0.53%) |
Aug 07, 2020 | 12.56 | 12.56 | 12.40 | 12.48 | 1,237,964 | -0.17(-1.35%) |
Aug 06, 2020 | 12.68 | 12.69 | 12.60 | 12.65 | 1,223,020 | +0.09(+0.76%) |
Aug 05, 2020 | 12.71 | 12.72 | 12.54 | 12.55 | 1,362,430 | +0.10(+0.84%) |
Aug 04, 2020 | 12.32 | 12.51 | 12.30 | 12.45 | 908,748 | +0.07(+0.54%) |
Aug 03, 2020 | 12.32 | 12.42 | 12.29 | 12.38 | 1,359,600 | +0.12(+1.00%) |
Jul 31, 2020 | 12.25 | 12.28 | 12.19 | 12.26 | 1,333,378 | +0.07(+0.54%) |
Jul 30, 2020 | 12.18 | 12.24 | 11.99 | 12.19 | 1,472,142 | -0.14(-1.15%) |
Jul 29, 2020 | 12.32 | 12.36 | 12.30 | 12.34 | 860,391 | +0.07(+0.54%) |
Jul 28, 2020 | 12.28 | 12.31 | 12.23 | 12.27 | 957,426 | -0.07(-0.54%) |
Jul 27, 2020 | 12.31 | 12.35 | 12.21 | 12.34 | 1,817,459 | +0.11(+0.93%) |
Jul 24, 2020 | 12.19 | 12.22 | 12.13 | 12.22 | 741,575 | +0.02(+0.15%) |
Jul 23, 2020 | 12.23 | 12.29 | 12.15 | 12.20 | 1,089,318 | -0.03(-0.23%) |
Jul 22, 2020 | 12.15 | 12.26 | 12.13 | 12.23 | 1,550,861 | +0.08(+0.62%) |
Jul 21, 2020 | 12.16 | 12.23 | 12.15 | 12.16 | 2,229,563 | +0.17(+1.42%) |
Jul 20, 2020 | 11.95 | 12.01 | 11.87 | 11.99 | 826,653 | -0.01(-0.08%) |
Jul 17, 2020 | 11.98 | 12.01 | 11.90 | 11.99 | 1,807,497 | +0.02(+0.16%) |
Jul 16, 2020 | 12.00 | 12.04 | 11.95 | 11.98 | 1,154,263 | -0.09(-0.78%) |
Jul 15, 2020 | 11.96 | 12.09 | 11.92 | 12.07 | 1,545,387 | +0.14(+1.19%) |
Jul 14, 2020 | 11.81 | 11.98 | 11.80 | 11.93 | 689,993 | +0.06(+0.48%) |
Jul 13, 2020 | 12.01 | 12.04 | 11.87 | 11.87 | 849,288 | -0.12(-1.03%) |
Jul 10, 2020 | 11.96 | 12.05 | 11.96 | 11.99 | 698,300 | +0.08(+0.64%) |
Jul 09, 2020 | 12.09 | 12.10 | 11.91 | 11.92 | 789,001 | -0.14(-1.18%) |
Jul 08, 2020 | 11.99 | 12.06 | 11.97 | 12.06 | 865,393 | +0.15(+1.27%) |
Jul 07, 2020 | 11.85 | 11.97 | 11.84 | 11.91 | 1,205,307 | +0.01(+0.08%) |
Jul 06, 2020 | 11.90 | 11.95 | 11.86 | 11.90 | 1,557,308 | +0.09(+0.80%) |
Jul 02, 2020 | 11.81 | 11.87 | 11.75 | 11.81 | 1,500,882 | +0.05(+0.40%) |
Jul 01, 2020 | 11.73 | 11.77 | 11.63 | 11.76 | 1,179,570 | +0.09(+0.81%) |
Jun 30, 2020 | 11.58 | 11.74 | 11.57 | 11.66 | 1,180,219 | +0.06(+0.49%) |
Jun 29, 2020 | 11.51 | 11.63 | 11.48 | 11.61 | 834,466 | +0.19(+1.66%) |
Jun 26, 2020 | 11.50 | 11.50 | 11.37 | 11.42 | 779,044 | -0.14(-1.23%) |
Jun 25, 2020 | 11.44 | 11.56 | 11.43 | 11.56 | 653,208 | +0.10(+0.91%) |
Jun 24, 2020 | 11.71 | 11.73 | 11.43 | 11.45 | 1,448,619 | -0.29(-2.50%) |
Jun 23, 2020 | 11.82 | 11.86 | 11.72 | 11.75 | 787,320 | -0.06(-0.48%) |
Jun 22, 2020 | 11.73 | 11.81 | 11.70 | 11.81 | 991,979 | +0.12(+1.05%) |
Jun 19, 2020 | 11.75 | 11.76 | 11.56 | 11.68 | 1,694,456 | +0.09(+0.82%) |
Jun 18, 2020 | 11.50 | 11.61 | 11.50 | 11.59 | 1,004,467 | +0.07(+0.58%) |
Jun 17, 2020 | 11.54 | 11.60 | 11.49 | 11.52 | 570,379 | -0.06(-0.49%) |
Jun 16, 2020 | 11.63 | 11.71 | 11.50 | 11.58 | 941,391 | +0.09(+0.82%) |
Jun 15, 2020 | 11.24 | 11.51 | 11.19 | 11.48 | 688,234 | +0.10(+0.92%) |
Jun 12, 2020 | 11.45 | 11.50 | 11.32 | 11.38 | 732,287 | +0.05(+0.42%) |
Jun 11, 2020 | 11.45 | 11.51 | 11.28 | 11.33 | 1,185,225 | -0.38(-3.24%) |
Jun 10, 2020 | 11.64 | 11.79 | 11.60 | 11.71 | 1,363,699 | +0.08(+0.65%) |
Jun 09, 2020 | 11.54 | 11.68 | 11.51 | 11.63 | 681,948 | +0.04(+0.33%) |
Jun 08, 2020 | 11.66 | 11.68 | 11.57 | 11.60 | 1,668,945 | -0.08(-0.65%) |
Jun 05, 2020 | 11.64 | 11.69 | 11.62 | 11.67 | 1,583,525 | +0.23(+1.99%) |
Jun 04, 2020 | 11.36 | 11.50 | 11.36 | 11.45 | 1,151,926 | +0.09(+0.83%) |
Jun 03, 2020 | 11.32 | 11.41 | 11.25 | 11.35 | 910,627 | +0.00(+0.00%) |
Jun 02, 2020 | 11.30 | 11.35 | 11.27 | 11.35 | 745,543 | +0.12(+1.10%) |
Jun 01, 2020 | 11.11 | 11.23 | 11.10 | 11.23 | 1,024,725 | +0.07(+0.59%) |
May 29, 2020 | 10.94 | 11.22 | 10.91 | 11.16 | 1,170,836 | +0.19(+1.73%) |
May 28, 2020 | 10.92 | 11.08 | 10.90 | 10.97 | 715,912 | +0.06(+0.52%) |
May 27, 2020 | 10.97 | 10.98 | 10.84 | 10.91 | 493,039 | -0.14(-1.29%) |
May 26, 2020 | 11.06 | 11.11 | 10.96 | 11.06 | 889,011 | +0.11(+1.04%) |
May 22, 2020 | 10.91 | 10.98 | 10.82 | 10.94 | 811,553 | -0.09(-0.77%) |
May 21, 2020 | 11.10 | 11.12 | 10.96 | 11.03 | 601,567 | -0.05(-0.43%) |
May 20, 2020 | 11.05 | 11.09 | 11.00 | 11.08 | 911,406 | +0.19(+1.74%) |
May 19, 2020 | 10.93 | 10.96 | 10.85 | 10.89 | 434,022 | -0.03(-0.26%) |
May 18, 2020 | 10.85 | 10.96 | 10.83 | 10.91 | 1,158,683 | +0.30(+2.86%) |
May 15, 2020 | 10.62 | 10.63 | 10.52 | 10.61 | 876,148 | +0.10(+0.99%) |
May 14, 2020 | 10.34 | 10.54 | 10.34 | 10.51 | 517,805 | +0.18(+1.74%) |
May 13, 2020 | 10.41 | 10.45 | 10.30 | 10.33 | 603,438 | -0.10(-1.00%) |
May 12, 2020 | 10.52 | 10.53 | 10.42 | 10.43 | 1,300,383 | -0.09(-0.81%) |
May 11, 2020 | 10.63 | 10.65 | 10.46 | 10.52 | 1,143,202 | -0.14(-1.33%) |
May 08, 2020 | 10.54 | 10.66 | 10.49 | 10.66 | 1,075,843 | +0.22(+2.09%) |
May 07, 2020 | 10.57 | 10.62 | 10.42 | 10.44 | 559,970 | +0.07(+0.64%) |
May 06, 2020 | 10.53 | 10.53 | 10.29 | 10.37 | 929,766 | -0.21(-1.97%) |
May 05, 2020 | 10.46 | 10.60 | 10.45 | 10.58 | 983,579 | +0.27(+2.57%) |
May 04, 2020 | 10.18 | 10.32 | 10.10 | 10.32 | 887,540 | +0.12(+1.21%) |