Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.06 | 17.16 | 16.89 | 16.89 | 7,570,039 | -0.36(-2.06%) |
Apr 29, 2021 | 17.19 | 17.25 | 17.07 | 17.25 | 7,005,300 | +0.21(+1.26%) |
Apr 28, 2021 | 16.96 | 17.16 | 16.96 | 17.03 | 5,519,124 | +0.11(+0.66%) |
Apr 27, 2021 | 16.90 | 16.93 | 16.75 | 16.92 | 5,396,338 | +0.09(+0.56%) |
Apr 26, 2021 | 16.80 | 16.83 | 16.66 | 16.83 | 5,686,314 | +0.11(+0.67%) |
Apr 23, 2021 | 16.64 | 16.78 | 16.60 | 16.72 | 4,943,524 | +0.04(+0.22%) |
Apr 22, 2021 | 16.86 | 16.88 | 16.64 | 16.68 | 10,031,941 | -0.23(-1.38%) |
Apr 21, 2021 | 16.80 | 17.01 | 16.73 | 16.91 | 7,732,429 | +0.07(+0.39%) |
Apr 20, 2021 | 16.88 | 16.93 | 16.73 | 16.85 | 7,475,650 | -0.21(-1.26%) |
Apr 19, 2021 | 16.96 | 17.09 | 16.88 | 17.06 | 5,853,503 | +0.07(+0.44%) |
Apr 16, 2021 | 16.98 | 17.33 | 16.86 | 16.99 | 16,059,284 | +0.17(+1.00%) |
Apr 15, 2021 | 16.84 | 16.94 | 16.70 | 16.82 | 14,038,141 | +0.64(+3.99%) |
Apr 14, 2021 | 16.35 | 16.71 | 16.11 | 16.17 | 17,313,378 | -1.03(-5.97%) |
Apr 13, 2021 | 17.55 | 17.65 | 17.19 | 17.20 | 12,153,244 | -0.66(-3.71%) |
Apr 12, 2021 | 17.88 | 17.96 | 17.75 | 17.87 | 8,624,368 | -0.39(-2.15%) |
Apr 09, 2021 | 18.08 | 18.28 | 18.07 | 18.26 | 5,580,194 | +0.21(+1.14%) |
Apr 08, 2021 | 18.11 | 18.13 | 17.95 | 18.05 | 4,133,569 | +0.10(+0.57%) |
Apr 07, 2021 | 18.06 | 18.06 | 17.90 | 17.95 | 4,969,671 | -0.12(-0.67%) |
Apr 06, 2021 | 18.06 | 18.14 | 18.04 | 18.07 | 4,739,504 | -0.03(-0.15%) |
Apr 05, 2021 | 18.00 | 18.12 | 17.89 | 18.10 | 4,194,389 | +0.34(+1.89%) |
Apr 01, 2021 | 17.68 | 17.79 | 17.63 | 17.76 | 4,508,911 | +0.27(+1.55%) |
Mar 31, 2021 | 17.52 | 17.59 | 17.44 | 17.49 | 9,622,938 | -0.07(-0.43%) |
Mar 30, 2021 | 17.56 | 17.67 | 17.52 | 17.57 | 8,396,195 | +0.35(+2.01%) |
Mar 29, 2021 | 17.47 | 17.51 | 17.16 | 17.22 | 8,632,781 | -0.27(-1.55%) |
Mar 26, 2021 | 17.31 | 17.49 | 17.10 | 17.49 | 14,367,814 | +0.24(+1.41%) |
Mar 25, 2021 | 17.26 | 17.34 | 17.05 | 17.25 | 7,114,544 | -0.19(-1.07%) |
Mar 24, 2021 | 17.51 | 17.60 | 17.36 | 17.44 | 9,003,378 | -0.05(-0.27%) |
Mar 23, 2021 | 17.71 | 17.71 | 17.47 | 17.48 | 9,470,009 | -0.34(-1.89%) |
Mar 22, 2021 | 17.72 | 17.92 | 17.57 | 17.82 | 6,879,332 | +0.30(+1.71%) |
Mar 19, 2021 | 17.34 | 17.56 | 17.18 | 17.52 | 18,518,204 | +0.35(+2.01%) |
Mar 18, 2021 | 17.45 | 17.50 | 17.15 | 17.17 | 10,293,168 | -0.67(-3.77%) |
Mar 17, 2021 | 17.93 | 17.94 | 17.61 | 17.85 | 9,636,183 | -0.21(-1.19%) |
Mar 16, 2021 | 17.96 | 18.10 | 17.90 | 18.06 | 7,938,833 | +0.17(+0.94%) |
Mar 15, 2021 | 17.67 | 17.90 | 17.61 | 17.89 | 5,495,020 | +0.22(+1.27%) |
Mar 12, 2021 | 17.57 | 17.68 | 17.52 | 17.67 | 7,975,864 | -0.16(-0.89%) |
Mar 11, 2021 | 17.67 | 17.90 | 17.61 | 17.83 | 6,071,589 | +0.37(+2.14%) |
Mar 10, 2021 | 17.55 | 17.57 | 17.35 | 17.45 | 7,939,172 | +0.07(+0.43%) |
Mar 09, 2021 | 17.23 | 17.41 | 17.16 | 17.38 | 7,587,941 | +0.58(+3.45%) |
Mar 08, 2021 | 17.09 | 17.20 | 16.80 | 16.80 | 9,038,424 | -0.28(-1.64%) |
Mar 05, 2021 | 17.05 | 17.10 | 16.67 | 17.08 | 9,574,547 | +0.10(+0.61%) |
Mar 04, 2021 | 17.09 | 17.45 | 16.82 | 16.98 | 12,670,579 | -0.27(-1.57%) |
Mar 03, 2021 | 17.20 | 17.39 | 16.92 | 17.25 | 24,515,928 | +0.41(+2.44%) |
Mar 02, 2021 | 16.74 | 16.90 | 16.62 | 16.84 | 11,029,328 | +0.34(+2.04%) |
Mar 01, 2021 | 16.28 | 16.51 | 16.24 | 16.50 | 8,125,561 | +0.50(+3.15%) |
Feb 26, 2021 | 16.07 | 16.16 | 15.83 | 16.00 | 7,943,436 | -0.25(-1.55%) |
Feb 25, 2021 | 16.40 | 16.55 | 16.16 | 16.25 | 7,931,238 | -0.27(-1.64%) |
Feb 24, 2021 | 16.34 | 16.59 | 16.16 | 16.52 | 8,586,128 | +0.28(+1.73%) |
Feb 23, 2021 | 16.30 | 16.35 | 16.02 | 16.24 | 8,921,001 | -0.21(-1.31%) |
Feb 22, 2021 | 16.38 | 16.52 | 16.35 | 16.45 | 11,709,523 | -0.31(-1.84%) |
Feb 19, 2021 | 16.69 | 16.81 | 16.68 | 16.76 | 9,565,450 | +0.10(+0.62%) |
Feb 18, 2021 | 16.52 | 16.66 | 16.44 | 16.66 | 13,129,005 | +0.21(+1.31%) |
Feb 17, 2021 | 16.46 | 16.56 | 16.33 | 16.45 | 9,014,311 | -0.14(-0.85%) |
Feb 16, 2021 | 16.66 | 16.73 | 16.50 | 16.59 | 6,263,403 | -0.30(-1.77%) |
Feb 12, 2021 | 16.73 | 16.97 | 16.72 | 16.88 | 10,499,104 | +0.22(+1.35%) |
Feb 11, 2021 | 16.49 | 16.74 | 16.47 | 16.66 | 6,768,399 | +0.31(+1.89%) |
Feb 10, 2021 | 16.65 | 16.65 | 16.28 | 16.35 | 14,105,466 | -0.13(-0.79%) |
Feb 09, 2021 | 16.69 | 16.71 | 16.47 | 16.48 | 8,532,923 | -0.30(-1.78%) |
Feb 08, 2021 | 16.81 | 16.83 | 16.64 | 16.78 | 3,873,293 | +0.31(+1.87%) |
Feb 05, 2021 | 16.35 | 16.49 | 16.25 | 16.47 | 7,440,972 | +0.04(+0.23%) |
Feb 04, 2021 | 16.39 | 16.48 | 16.22 | 16.44 | 4,751,355 | -0.06(-0.34%) |
Feb 03, 2021 | 16.45 | 16.59 | 16.34 | 16.49 | 5,006,193 | +0.20(+1.20%) |
Feb 02, 2021 | 16.31 | 16.35 | 16.20 | 16.30 | 4,406,343 | +0.06(+0.34%) |
Feb 01, 2021 | 16.06 | 16.28 | 15.93 | 16.24 | 6,237,594 | +0.47(+2.96%) |
Jan 29, 2021 | 16.01 | 16.10 | 15.77 | 15.77 | 10,350,344 | -0.71(-4.31%) |
Jan 28, 2021 | 16.31 | 16.59 | 16.27 | 16.48 | 8,427,969 | +0.16(+0.97%) |
Jan 27, 2021 | 16.49 | 16.72 | 16.30 | 16.32 | 12,187,295 | -0.36(-2.13%) |
Jan 26, 2021 | 16.74 | 16.74 | 16.59 | 16.68 | 5,856,828 | -0.07(-0.39%) |
Jan 25, 2021 | 16.96 | 17.02 | 16.67 | 16.74 | 6,434,710 | -0.24(-1.43%) |
Jan 22, 2021 | 17.03 | 17.08 | 16.88 | 16.99 | 6,061,147 | -0.02(-0.11%) |
Jan 21, 2021 | 17.18 | 17.19 | 16.96 | 17.01 | 8,515,907 | -0.19(-1.09%) |
Jan 20, 2021 | 17.16 | 17.26 | 17.09 | 17.19 | 5,774,730 | +0.26(+1.55%) |
Jan 19, 2021 | 16.89 | 16.98 | 16.76 | 16.93 | 7,681,726 | -0.05(-0.28%) |
Jan 15, 2021 | 17.00 | 17.17 | 16.92 | 16.98 | 7,965,483 | -0.05(-0.27%) |
Jan 14, 2021 | 17.35 | 17.43 | 16.95 | 17.02 | 14,217,796 | -0.20(-1.14%) |
Jan 13, 2021 | 17.78 | 17.82 | 17.19 | 17.22 | 19,701,704 | -0.16(-0.91%) |
Jan 12, 2021 | 17.68 | 17.70 | 17.32 | 17.38 | 11,354,841 | -0.15(-0.85%) |
Jan 11, 2021 | 17.45 | 17.62 | 17.33 | 17.53 | 13,078,588 | +0.16(+0.91%) |
Jan 08, 2021 | 16.88 | 17.39 | 16.84 | 17.37 | 19,052,240 | +0.97(+5.93%) |
Jan 07, 2021 | 16.22 | 16.40 | 16.13 | 16.40 | 10,992,791 | -0.17(-1.02%) |
Jan 06, 2021 | 16.26 | 16.61 | 16.20 | 16.57 | 9,777,791 | +0.07(+0.45%) |
Jan 05, 2021 | 16.18 | 16.51 | 16.18 | 16.49 | 8,678,844 | +0.37(+2.32%) |
Jan 04, 2021 | 16.25 | 16.29 | 15.94 | 16.12 | 13,479,324 | +0.28(+1.77%) |
Dec 31, 2020 | 15.84 | 15.84 | 15.84 | 4,149,389 | +0.02(+0.12%) | |
Dec 30, 2020 | 15.76 | 15.88 | 15.73 | 15.82 | 4,149,389 | +0.16(+1.01%) |
Dec 29, 2020 | 15.79 | 15.79 | 15.58 | 15.66 | 9,068,670 | -0.01(-0.06%) |
Dec 28, 2020 | 15.63 | 15.74 | 15.62 | 15.67 | 4,535,777 | +0.16(+1.02%) |
Dec 24, 2020 | 15.59 | 15.60 | 15.44 | 15.51 | 1,413,322 | +0.01(+0.06%) |
Dec 23, 2020 | 15.79 | 15.82 | 15.48 | 15.50 | 6,328,450 | +0.01(+0.06%) |
Dec 22, 2020 | 15.31 | 15.64 | 15.29 | 15.49 | 7,185,841 | +0.61(+4.08%) |
Dec 21, 2020 | 14.87 | 14.89 | 14.74 | 14.88 | 4,810,800 | -0.27(-1.79%) |
Dec 18, 2020 | 15.12 | 15.19 | 15.05 | 15.16 | 8,274,239 | +0.01(+0.06%) |
Dec 17, 2020 | 14.72 | 15.28 | 14.70 | 15.15 | 9,579,665 | +0.51(+3.51%) |
Dec 16, 2020 | 14.66 | 14.72 | 14.51 | 14.63 | 7,722,467 | +0.05(+0.32%) |
Dec 15, 2020 | 14.60 | 14.71 | 14.47 | 14.59 | 15,049,626 | -0.05(-0.32%) |
Dec 14, 2020 | 14.64 | 14.72 | 14.62 | 14.63 | 5,887,141 | -0.07(-0.51%) |
Dec 11, 2020 | 14.59 | 14.76 | 14.59 | 14.71 | 7,701,675 | +0.22(+1.55%) |
Dec 10, 2020 | 14.63 | 14.67 | 14.46 | 14.48 | 10,815,290 | -0.03(-0.19%) |
Dec 09, 2020 | 15.01 | 15.03 | 14.44 | 14.51 | 14,893,916 | -0.45(-3.00%) |
Dec 08, 2020 | 14.67 | 14.98 | 14.63 | 14.96 | 12,281,876 | +0.36(+2.50%) |
Dec 07, 2020 | 14.61 | 14.70 | 14.53 | 14.60 | 6,245,494 | -0.12(-0.83%) |
Dec 04, 2020 | 14.41 | 14.72 | 14.40 | 14.72 | 9,626,024 | +0.48(+3.35%) |
Dec 03, 2020 | 14.30 | 14.31 | 14.17 | 14.24 | 14,883,768 | -0.16(-1.10%) |
Dec 02, 2020 | 14.51 | 14.54 | 14.27 | 14.40 | 8,008,145 | +0.03(+0.19%) |
Dec 01, 2020 | 14.47 | 14.49 | 14.31 | 14.37 | 8,750,007 | +0.15(+1.05%) |
Nov 30, 2020 | 13.93 | 14.24 | 13.87 | 14.22 | 10,328,792 | +0.28(+2.01%) |
Nov 27, 2020 | 14.02 | 14.12 | 13.91 | 13.94 | 4,706,686 | -0.17(-1.19%) |
Nov 25, 2020 | 14.17 | 14.26 | 14.05 | 14.11 | 5,559,003 | -0.40(-2.77%) |
Nov 24, 2020 | 14.50 | 14.58 | 14.44 | 14.51 | 13,567,526 | +0.14(+0.97%) |
Nov 23, 2020 | 14.30 | 14.38 | 14.23 | 14.37 | 5,721,770 | +0.44(+3.15%) |
Nov 20, 2020 | 14.00 | 14.05 | 13.92 | 13.93 | 4,464,818 | +0.07(+0.54%) |
Nov 19, 2020 | 13.95 | 13.95 | 13.79 | 13.86 | 6,267,527 | -0.15(-1.07%) |
Nov 18, 2020 | 14.17 | 14.20 | 14.00 | 14.01 | 8,530,873 | -0.27(-1.90%) |
Nov 17, 2020 | 14.17 | 14.34 | 14.14 | 14.28 | 13,757,574 | -0.17(-1.16%) |
Nov 16, 2020 | 14.29 | 14.51 | 14.27 | 14.45 | 7,835,189 | +0.16(+1.11%) |
Nov 13, 2020 | 14.03 | 14.29 | 14.00 | 14.29 | 7,585,129 | +0.32(+2.27%) |
Nov 12, 2020 | 13.87 | 14.17 | 13.87 | 13.97 | 16,592,779 | -0.13(-0.93%) |
Nov 11, 2020 | 13.88 | 14.10 | 13.86 | 14.10 | 9,473,249 | +0.51(+3.78%) |
Nov 10, 2020 | 13.59 | 13.65 | 13.46 | 13.59 | 6,508,253 | -0.27(-1.96%) |
Nov 09, 2020 | 14.34 | 14.40 | 13.86 | 13.86 | 7,064,225 | -0.09(-0.67%) |
Nov 06, 2020 | 14.08 | 14.15 | 13.85 | 13.95 | 5,902,006 | -0.07(-0.53%) |
Nov 05, 2020 | 13.95 | 14.06 | 13.89 | 14.03 | 6,564,031 | +0.31(+2.25%) |
Nov 04, 2020 | 13.70 | 13.88 | 13.66 | 13.72 | 6,019,484 | +0.36(+2.66%) |
Nov 03, 2020 | 13.30 | 13.51 | 13.27 | 13.36 | 4,707,746 | +0.05(+0.35%) |
Nov 02, 2020 | 13.42 | 13.49 | 13.24 | 13.32 | 6,376,180 | -0.02(-0.14%) |
Oct 30, 2020 | 13.30 | 13.34 | 13.13 | 13.33 | 9,816,736 | -0.01(-0.07%) |
Oct 29, 2020 | 13.51 | 13.51 | 13.28 | 13.34 | 11,957,757 | -0.09(-0.70%) |
Oct 28, 2020 | 13.55 | 13.60 | 13.35 | 13.44 | 12,294,592 | -0.44(-3.17%) |
Oct 27, 2020 | 13.83 | 13.92 | 13.74 | 13.88 | 9,861,469 | -0.07(-0.47%) |
Oct 26, 2020 | 14.03 | 14.10 | 13.88 | 13.94 | 10,409,656 | -0.28(-1.97%) |
Oct 23, 2020 | 14.16 | 14.30 | 14.14 | 14.22 | 7,626,011 | +0.03(+0.20%) |
Oct 22, 2020 | 14.13 | 14.22 | 13.98 | 14.19 | 7,434,135 | +0.01(+0.07%) |
Oct 21, 2020 | 14.33 | 14.47 | 14.15 | 14.18 | 14,800,673 | -0.03(-0.20%) |
Oct 20, 2020 | 14.16 | 14.24 | 14.10 | 14.21 | 15,520,664 | +0.21(+1.52%) |
Oct 19, 2020 | 14.21 | 14.25 | 13.98 | 14.00 | 30,375,038 | -0.34(-2.39%) |
Oct 16, 2020 | 14.27 | 14.40 | 14.27 | 14.34 | 14,404,426 | +0.23(+1.64%) |
Oct 15, 2020 | 14.04 | 14.15 | 13.98 | 14.11 | 17,341,238 | -1.02(-6.72%) |
Oct 14, 2020 | 14.80 | 15.37 | 14.77 | 15.13 | 29,005,808 | +0.59(+4.07%) |
Oct 13, 2020 | 14.43 | 14.62 | 14.41 | 14.53 | 15,695,835 | +0.16(+1.09%) |
Oct 12, 2020 | 14.19 | 14.42 | 14.16 | 14.38 | 19,423,024 | +0.32(+2.30%) |
Oct 09, 2020 | 13.84 | 14.10 | 13.79 | 14.05 | 9,162,795 | +0.37(+2.70%) |
Oct 08, 2020 | 13.72 | 13.78 | 13.61 | 13.68 | 12,101,012 | +0.24(+1.79%) |
Oct 07, 2020 | 13.23 | 13.48 | 13.21 | 13.44 | 19,827,888 | +0.60(+4.68%) |
Oct 06, 2020 | 13.07 | 13.12 | 12.84 | 12.84 | 12,100,198 | -0.15(-1.14%) |
Oct 05, 2020 | 13.10 | 13.13 | 12.96 | 12.99 | 11,025,766 | +0.35(+2.78%) |
Oct 02, 2020 | 12.66 | 12.70 | 12.55 | 12.64 | 8,371,965 | -0.08(-0.65%) |
Oct 01, 2020 | 12.80 | 12.85 | 12.68 | 12.72 | 5,860,385 | -0.05(-0.36%) |
Sep 30, 2020 | 12.56 | 12.89 | 12.54 | 12.77 | 15,282,729 | +0.23(+1.84%) |
Sep 29, 2020 | 12.61 | 12.66 | 12.47 | 12.54 | 8,575,513 | -0.06(-0.51%) |
Sep 28, 2020 | 12.64 | 12.67 | 12.57 | 12.60 | 6,332,924 | +0.06(+0.44%) |
Sep 25, 2020 | 12.45 | 12.56 | 12.30 | 12.55 | 8,524,896 | +0.48(+3.98%) |
Sep 24, 2020 | 12.13 | 12.20 | 12.04 | 12.07 | 9,597,141 | -0.50(-3.97%) |
Sep 23, 2020 | 12.73 | 12.77 | 12.54 | 12.57 | 8,106,260 | -0.23(-1.81%) |
Sep 22, 2020 | 12.58 | 12.81 | 12.55 | 12.80 | 7,542,189 | +0.21(+1.69%) |
Sep 21, 2020 | 12.49 | 12.58 | 12.40 | 12.58 | 8,274,299 | +0.10(+0.81%) |
Sep 18, 2020 | 12.55 | 12.61 | 12.43 | 12.48 | 10,647,982 | -0.16(-1.24%) |
Sep 17, 2020 | 12.57 | 12.67 | 12.49 | 12.64 | 8,622,632 | +0.10(+0.81%) |
Sep 16, 2020 | 12.52 | 12.70 | 12.52 | 12.54 | 10,656,256 | +0.20(+1.65%) |
Sep 15, 2020 | 12.32 | 12.47 | 12.31 | 12.33 | 7,487,617 | +0.09(+0.75%) |
Sep 14, 2020 | 12.19 | 12.29 | 12.12 | 12.24 | 9,691,842 | +0.44(+3.76%) |
Sep 11, 2020 | 11.83 | 11.90 | 11.72 | 11.80 | 7,118,447 | +0.15(+1.27%) |
Sep 10, 2020 | 11.83 | 11.90 | 11.64 | 11.65 | 6,694,987 | -0.14(-1.18%) |
Sep 09, 2020 | 11.69 | 11.83 | 11.69 | 11.79 | 8,948,686 | +0.07(+0.63%) |
Sep 08, 2020 | 11.56 | 11.77 | 11.56 | 11.71 | 13,545,064 | +0.21(+1.85%) |
Sep 04, 2020 | 11.59 | 11.61 | 11.28 | 11.50 | 8,775,492 | -0.03(-0.24%) |
Sep 03, 2020 | 11.76 | 11.77 | 11.46 | 11.53 | 11,107,453 | -0.24(-2.04%) |
Sep 02, 2020 | 11.78 | 11.79 | 11.70 | 11.77 | 6,048,631 | +0.06(+0.47%) |
Sep 01, 2020 | 11.63 | 11.75 | 11.59 | 11.71 | 5,689,762 | +0.06(+0.56%) |
Aug 31, 2020 | 11.70 | 11.72 | 11.65 | 11.65 | 7,407,527 | -0.19(-1.64%) |
Aug 28, 2020 | 11.87 | 11.98 | 11.81 | 11.84 | 8,270,515 | +0.03(+0.23%) |
Aug 27, 2020 | 11.93 | 11.94 | 11.76 | 11.82 | 4,938,677 | -0.09(-0.78%) |
Aug 26, 2020 | 11.94 | 11.96 | 11.87 | 11.91 | 4,524,421 | +0.06(+0.55%) |
Aug 25, 2020 | 11.70 | 11.89 | 11.65 | 11.84 | 7,537,679 | +0.02(+0.16%) |
Aug 24, 2020 | 11.80 | 11.89 | 11.72 | 11.83 | 10,197,296 | +0.18(+1.51%) |
Aug 21, 2020 | 11.76 | 11.76 | 11.62 | 11.65 | 10,637,815 | -0.20(-1.72%) |
Aug 20, 2020 | 11.71 | 11.95 | 11.70 | 11.85 | 7,443,382 | +0.02(+0.16%) |
Aug 19, 2020 | 11.86 | 12.05 | 11.81 | 11.83 | 6,473,572 | -0.17(-1.39%) |
Aug 18, 2020 | 11.92 | 12.01 | 11.85 | 12.00 | 5,992,577 | +0.10(+0.85%) |
Aug 17, 2020 | 11.83 | 11.96 | 11.83 | 11.90 | 6,657,287 | +0.14(+1.18%) |
Aug 14, 2020 | 11.78 | 11.81 | 11.69 | 11.76 | 7,670,038 | -0.06(-0.47%) |
Aug 13, 2020 | 11.75 | 11.84 | 11.71 | 11.82 | 9,140,577 | +0.02(+0.16%) |
Aug 12, 2020 | 11.76 | 11.82 | 11.68 | 11.80 | 8,895,543 | +0.12(+1.03%) |
Aug 11, 2020 | 11.70 | 11.83 | 11.68 | 11.68 | 7,753,776 | +0.04(+0.32%) |
Aug 10, 2020 | 11.68 | 11.74 | 11.58 | 11.64 | 7,716,112 | -0.01(-0.08%) |
Aug 07, 2020 | 11.73 | 11.78 | 11.59 | 11.65 | 10,871,322 | -0.21(-1.79%) |
Aug 06, 2020 | 11.92 | 11.96 | 11.77 | 11.86 | 10,380,630 | +0.17(+1.42%) |
Aug 05, 2020 | 11.72 | 11.77 | 11.65 | 11.70 | 10,123,086 | +0.01(+0.08%) |
Aug 04, 2020 | 11.79 | 11.79 | 11.65 | 11.69 | 9,995,603 | -0.26(-2.17%) |
Aug 03, 2020 | 11.83 | 11.99 | 11.74 | 11.95 | 9,495,552 | +0.06(+0.54%) |
Jul 31, 2020 | 11.99 | 12.00 | 11.79 | 11.88 | 8,706,273 | -0.09(-0.77%) |
Jul 30, 2020 | 11.75 | 12.01 | 11.73 | 11.97 | 10,961,102 | +0.09(+0.78%) |
Jul 29, 2020 | 11.71 | 11.95 | 11.70 | 11.88 | 14,829,486 | +0.25(+2.15%) |
Jul 28, 2020 | 11.79 | 11.83 | 11.62 | 11.63 | 10,596,300 | -0.08(-0.71%) |
Jul 27, 2020 | 11.72 | 11.74 | 11.60 | 11.71 | 6,851,706 | +0.31(+2.76%) |
Jul 24, 2020 | 11.33 | 11.46 | 11.24 | 11.40 | 9,463,791 | +0.08(+0.74%) |
Jul 23, 2020 | 11.33 | 11.46 | 11.25 | 11.32 | 12,785,686 | -0.06(-0.49%) |
Jul 22, 2020 | 11.41 | 11.52 | 11.34 | 11.37 | 11,853,717 | -0.18(-1.52%) |
Jul 21, 2020 | 11.63 | 11.68 | 11.52 | 11.55 | 15,750,771 | -0.08(-0.72%) |
Jul 20, 2020 | 11.58 | 11.66 | 11.40 | 11.63 | 18,024,794 | +0.29(+2.53%) |
Jul 17, 2020 | 11.20 | 11.43 | 11.11 | 11.34 | 22,328,412 | +0.04(+0.33%) |
Jul 16, 2020 | 11.10 | 11.34 | 11.00 | 11.31 | 23,109,868 | +0.30(+2.69%) |
Jul 15, 2020 | 10.83 | 11.28 | 10.77 | 11.01 | 37,485,680 | +1.22(+12.47%) |
Jul 14, 2020 | 9.533 | 9.791 | 9.496 | 9.791 | 14,565,542 | +0.11(+1.15%) |
Jul 13, 2020 | 9.699 | 9.828 | 9.653 | 9.681 | 14,585,508 | +0.07(+0.77%) |
Jul 10, 2020 | 9.486 | 9.616 | 9.449 | 9.607 | 8,608,068 | +0.15(+1.56%) |
Jul 09, 2020 | 9.570 | 9.588 | 9.385 | 9.459 | 10,597,691 | -0.10(-1.06%) |
Jul 08, 2020 | 9.338 | 9.587 | 9.338 | 9.560 | 16,420,688 | +0.09(+0.98%) |
Jul 07, 2020 | 9.551 | 9.616 | 9.449 | 9.468 | 18,565,540 | +0.12(+1.29%) |
Jul 06, 2020 | 9.394 | 9.459 | 9.311 | 9.348 | 9,333,315 | +0.18(+1.92%) |
Jul 02, 2020 | 9.246 | 9.283 | 9.144 | 9.172 | 13,555,408 | +0.22(+2.48%) |
Jul 01, 2020 | 8.839 | 8.996 | 8.811 | 8.950 | 13,305,805 | +0.02(+0.21%) |
Jun 30, 2020 | 8.839 | 8.969 | 8.802 | 8.932 | 11,107,125 | +0.08(+0.94%) |
Jun 29, 2020 | 8.784 | 8.858 | 8.719 | 8.848 | 8,452,163 | +0.04(+0.42%) |
Jun 26, 2020 | 8.932 | 8.987 | 8.756 | 8.811 | 15,151,670 | +0.22(+2.58%) |
Jun 25, 2020 | 8.377 | 8.599 | 8.368 | 8.590 | 8,788,789 | +0.20(+2.43%) |
Jun 24, 2020 | 8.627 | 8.668 | 8.349 | 8.386 | 14,251,167 | -0.32(-3.72%) |
Jun 23, 2020 | 8.747 | 8.848 | 8.691 | 8.710 | 9,083,030 | +0.25(+2.95%) |
Jun 22, 2020 | 8.506 | 8.562 | 8.414 | 8.460 | 8,243,987 | -0.01(-0.11%) |
Jun 19, 2020 | 8.580 | 8.663 | 8.462 | 8.469 | 9,207,355 | -0.06(-0.65%) |
Jun 18, 2020 | 8.562 | 8.645 | 8.479 | 8.525 | 9,721,743 | -0.10(-1.18%) |
Jun 17, 2020 | 8.423 | 8.654 | 8.418 | 8.627 | 16,535,867 | +0.19(+2.30%) |
Jun 16, 2020 | 8.506 | 8.622 | 8.386 | 8.432 | 16,545,707 | -0.09(-1.08%) |
Jun 15, 2020 | 8.266 | 8.543 | 8.238 | 8.525 | 8,076,600 | +0.10(+1.21%) |
Jun 12, 2020 | 8.294 | 8.437 | 8.210 | 8.423 | 7,176,310 | +0.23(+2.82%) |
Jun 11, 2020 | 8.442 | 8.460 | 8.173 | 8.192 | 11,238,860 | -0.41(-4.73%) |
Jun 10, 2020 | 8.663 | 8.682 | 8.516 | 8.599 | 13,306,751 | -0.03(-0.32%) |
Jun 09, 2020 | 8.737 | 8.737 | 8.576 | 8.627 | 8,757,217 | -0.21(-2.41%) |
Jun 08, 2020 | 8.756 | 8.865 | 8.710 | 8.839 | 12,943,941 | +0.17(+1.92%) |
Jun 05, 2020 | 8.682 | 8.825 | 8.654 | 8.673 | 9,524,034 | +0.10(+1.19%) |
Jun 04, 2020 | 8.543 | 8.682 | 8.488 | 8.571 | 16,629,507 | +0.00(+0.00%) |
Jun 03, 2020 | 8.719 | 8.747 | 8.534 | 8.571 | 14,993,493 | -0.10(-1.17%) |
Jun 02, 2020 | 8.636 | 8.700 | 8.590 | 8.673 | 6,910,061 | +0.11(+1.30%) |
Jun 01, 2020 | 8.469 | 8.590 | 8.469 | 8.562 | 3,535,840 | +0.15(+1.76%) |
May 29, 2020 | 8.358 | 8.451 | 8.303 | 8.414 | 8,402,140 | +0.03(+0.40%) |
May 28, 2020 | 8.544 | 8.581 | 8.362 | 8.380 | 14,071,120 | -0.15(-1.71%) |
May 27, 2020 | 8.389 | 8.562 | 8.376 | 8.526 | 11,183,745 | +0.26(+3.09%) |
May 26, 2020 | 8.362 | 8.389 | 8.134 | 8.271 | 9,526,263 | +0.02(+0.22%) |
May 22, 2020 | 8.262 | 8.271 | 8.189 | 8.252 | 6,390,948 | +0.11(+1.34%) |
May 21, 2020 | 8.170 | 8.225 | 8.088 | 8.143 | 12,432,079 | -0.06(-0.78%) |
May 20, 2020 | 8.107 | 8.243 | 8.070 | 8.207 | 11,469,273 | +0.19(+2.39%) |
May 19, 2020 | 8.170 | 8.189 | 7.997 | 8.015 | 13,555,086 | -0.16(-1.90%) |
May 18, 2020 | 8.088 | 8.234 | 8.070 | 8.170 | 10,144,272 | +0.24(+2.99%) |
May 15, 2020 | 7.796 | 7.951 | 7.787 | 7.933 | 6,975,024 | +0.02(+0.23%) |
May 14, 2020 | 7.714 | 7.924 | 7.632 | 7.915 | 16,002,882 | +0.12(+1.52%) |
May 13, 2020 | 8.325 | 8.334 | 7.755 | 7.796 | 28,476,026 | -0.55(-6.56%) |
May 12, 2020 | 8.362 | 8.562 | 8.280 | 8.344 | 16,248,276 | +0.14(+1.67%) |
May 11, 2020 | 8.334 | 8.334 | 8.116 | 8.207 | 7,549,147 | -0.16(-1.85%) |
May 08, 2020 | 8.280 | 8.371 | 8.202 | 8.362 | 8,852,160 | +0.12(+1.44%) |
May 07, 2020 | 8.198 | 8.252 | 8.125 | 8.243 | 8,509,995 | +0.16(+2.03%) |
May 06, 2020 | 8.116 | 8.152 | 7.974 | 8.079 | 5,680,213 | -0.05(-0.56%) |
May 05, 2020 | 8.307 | 8.334 | 8.107 | 8.125 | 5,853,583 | -0.02(-0.22%) |
May 04, 2020 | 8.198 | 8.198 | 8.024 | 8.143 | 9,421,923 | -0.12(-1.43%) |