Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.59 | 17.94 | 17.55 | 17.57 | 24,983,870 | -0.38(-2.09%) |
Apr 29, 2021 | 17.73 | 17.96 | 17.67 | 17.95 | 3,489,132 | +0.40(+2.30%) |
Apr 28, 2021 | 17.49 | 17.74 | 17.44 | 17.54 | 3,886,701 | +0.02(+0.11%) |
Apr 27, 2021 | 17.40 | 17.54 | 17.28 | 17.52 | 4,304,281 | +0.08(+0.44%) |
Apr 26, 2021 | 17.32 | 17.47 | 17.23 | 17.45 | 4,695,277 | +0.27(+1.56%) |
Apr 23, 2021 | 16.72 | 17.19 | 16.56 | 17.18 | 6,990,079 | +0.53(+3.20%) |
Apr 22, 2021 | 17.05 | 17.10 | 16.64 | 16.64 | 7,698,595 | -0.44(-2.56%) |
Apr 21, 2021 | 16.69 | 17.12 | 16.49 | 17.08 | 3,404,377 | +0.42(+2.53%) |
Apr 20, 2021 | 17.19 | 17.30 | 16.66 | 16.66 | 4,533,715 | -0.65(-3.77%) |
Apr 19, 2021 | 17.22 | 17.39 | 17.03 | 17.31 | 6,324,591 | +0.17(+1.01%) |
Apr 16, 2021 | 17.37 | 17.55 | 17.13 | 17.14 | 3,977,672 | -0.05(-0.28%) |
Apr 15, 2021 | 17.34 | 17.36 | 16.91 | 17.19 | 3,801,842 | -0.13(-0.78%) |
Apr 14, 2021 | 17.19 | 17.55 | 17.19 | 17.32 | 4,154,572 | +0.09(+0.50%) |
Apr 13, 2021 | 17.23 | 17.33 | 17.09 | 17.23 | 6,250,849 | -0.22(-1.26%) |
Apr 12, 2021 | 17.32 | 17.53 | 17.26 | 17.46 | 3,959,864 | +0.19(+1.11%) |
Apr 09, 2021 | 17.24 | 17.38 | 17.11 | 17.26 | 2,536,494 | +0.11(+0.62%) |
Apr 08, 2021 | 17.18 | 17.25 | 16.87 | 17.16 | 2,652,505 | -0.11(-0.61%) |
Apr 07, 2021 | 17.31 | 17.37 | 17.11 | 17.26 | 1,943,311 | +0.08(+0.45%) |
Apr 06, 2021 | 17.37 | 17.37 | 16.99 | 17.19 | 3,797,034 | -0.16(-0.94%) |
Apr 05, 2021 | 17.61 | 17.65 | 17.19 | 17.35 | 4,489,093 | -0.02(-0.11%) |
Apr 01, 2021 | 17.22 | 17.37 | 16.95 | 17.37 | 6,096,090 | +0.19(+1.12%) |
Mar 31, 2021 | 17.00 | 17.27 | 16.88 | 17.18 | 7,131,380 | +0.05(+0.28%) |
Mar 30, 2021 | 17.01 | 17.23 | 16.90 | 17.13 | 3,510,861 | +0.35(+2.06%) |
Mar 29, 2021 | 17.05 | 17.14 | 16.53 | 16.78 | 4,563,632 | -0.52(-2.99%) |
Mar 26, 2021 | 17.19 | 17.44 | 17.08 | 17.30 | 3,497,905 | +0.29(+1.69%) |
Mar 25, 2021 | 16.41 | 17.11 | 16.30 | 17.01 | 3,116,012 | +0.43(+2.60%) |
Mar 24, 2021 | 16.58 | 16.96 | 16.53 | 16.58 | 5,671,628 | +0.21(+1.29%) |
Mar 23, 2021 | 16.54 | 16.74 | 16.31 | 16.37 | 5,430,913 | -0.38(-2.29%) |
Mar 22, 2021 | 17.03 | 17.08 | 16.54 | 16.76 | 3,967,735 | -0.30(-1.74%) |
Mar 19, 2021 | 17.06 | 17.34 | 16.84 | 17.05 | 12,610,466 | -0.27(-1.55%) |
Mar 18, 2021 | 17.51 | 18.05 | 17.21 | 17.32 | 4,942,934 | +0.16(+0.95%) |
Mar 17, 2021 | 17.34 | 17.50 | 16.97 | 17.16 | 4,767,414 | +0.00(+0.00%) |
Mar 16, 2021 | 17.29 | 17.30 | 16.96 | 17.16 | 3,270,277 | -0.32(-1.81%) |
Mar 15, 2021 | 17.67 | 17.71 | 17.27 | 17.47 | 3,961,788 | -0.23(-1.30%) |
Mar 12, 2021 | 17.93 | 18.07 | 17.58 | 17.71 | 4,082,608 | +0.15(+0.87%) |
Mar 11, 2021 | 17.54 | 17.79 | 17.41 | 17.55 | 2,909,998 | -0.17(-0.97%) |
Mar 10, 2021 | 17.36 | 17.74 | 17.30 | 17.72 | 4,061,159 | +0.39(+2.27%) |
Mar 09, 2021 | 17.75 | 17.75 | 17.23 | 17.33 | 5,178,758 | -0.66(-3.68%) |
Mar 08, 2021 | 17.76 | 18.32 | 17.71 | 17.99 | 6,814,711 | +0.35(+1.96%) |
Mar 05, 2021 | 17.48 | 17.75 | 16.91 | 17.65 | 6,189,667 | +0.48(+2.79%) |
Mar 04, 2021 | 17.64 | 17.77 | 16.91 | 17.17 | 5,997,471 | -0.38(-2.19%) |
Mar 03, 2021 | 17.45 | 17.90 | 17.38 | 17.55 | 8,892,287 | +0.13(+0.77%) |
Mar 02, 2021 | 17.34 | 17.66 | 17.31 | 17.42 | 4,353,962 | -0.08(-0.44%) |
Mar 01, 2021 | 17.47 | 17.70 | 17.32 | 17.49 | 5,097,140 | +0.28(+1.62%) |
Feb 26, 2021 | 17.14 | 17.50 | 16.86 | 17.22 | 11,156,887 | -0.50(-2.82%) |
Feb 25, 2021 | 18.42 | 18.62 | 17.69 | 17.71 | 7,409,415 | -0.65(-3.55%) |
Feb 24, 2021 | 17.97 | 18.50 | 17.82 | 18.37 | 12,260,518 | +0.39(+2.19%) |
Feb 23, 2021 | 17.23 | 18.01 | 17.22 | 17.97 | 14,913,076 | +0.68(+3.94%) |
Feb 22, 2021 | 16.51 | 17.43 | 16.39 | 17.29 | 28,986,864 | +2.25(+14.92%) |
Feb 19, 2021 | 14.75 | 15.07 | 14.75 | 15.05 | 2,951,549 | +0.34(+2.28%) |
Feb 18, 2021 | 14.73 | 14.77 | 14.58 | 14.71 | 2,389,224 | -0.12(-0.84%) |
Feb 17, 2021 | 14.98 | 15.08 | 14.81 | 14.84 | 4,657,533 | -0.11(-0.71%) |
Feb 16, 2021 | 14.72 | 14.98 | 14.61 | 14.94 | 4,603,482 | +0.40(+2.77%) |
Feb 12, 2021 | 14.47 | 14.61 | 14.39 | 14.54 | 4,887,813 | +0.10(+0.66%) |
Feb 11, 2021 | 14.58 | 14.62 | 14.20 | 14.44 | 8,479,253 | -0.08(-0.53%) |
Feb 10, 2021 | 14.54 | 14.72 | 14.38 | 14.52 | 5,653,356 | +0.10(+0.66%) |
Feb 09, 2021 | 14.27 | 14.49 | 14.14 | 14.42 | 6,407,324 | +0.19(+1.35%) |
Feb 08, 2021 | 14.03 | 14.25 | 13.89 | 14.23 | 3,556,010 | +0.30(+2.13%) |
Feb 05, 2021 | 14.14 | 14.19 | 13.86 | 13.93 | 3,381,923 | -0.15(-1.09%) |
Feb 04, 2021 | 13.59 | 14.17 | 13.57 | 14.09 | 5,949,813 | +0.52(+3.82%) |
Feb 03, 2021 | 13.19 | 13.61 | 13.12 | 13.57 | 4,704,647 | +0.38(+2.91%) |
Feb 02, 2021 | 13.30 | 13.34 | 13.13 | 13.19 | 4,384,617 | +0.01(+0.07%) |
Feb 01, 2021 | 13.19 | 13.22 | 12.82 | 13.18 | 4,114,283 | +0.07(+0.51%) |
Jan 29, 2021 | 13.29 | 13.45 | 13.04 | 13.11 | 19,337,318 | -0.06(-0.44%) |
Jan 28, 2021 | 13.55 | 13.60 | 13.16 | 13.17 | 6,850,699 | -0.21(-1.56%) |
Jan 27, 2021 | 13.44 | 13.77 | 13.36 | 13.37 | 7,422,233 | -0.31(-2.28%) |
Jan 26, 2021 | 13.67 | 13.83 | 13.52 | 13.69 | 5,047,807 | +0.06(+0.42%) |
Jan 25, 2021 | 13.27 | 13.72 | 13.12 | 13.63 | 7,046,229 | +0.33(+2.49%) |
Jan 22, 2021 | 13.47 | 13.63 | 13.07 | 13.30 | 6,504,508 | -0.10(-0.78%) |
Jan 21, 2021 | 13.78 | 13.78 | 13.37 | 13.40 | 5,269,144 | -0.28(-2.08%) |
Jan 20, 2021 | 13.84 | 13.85 | 13.58 | 13.69 | 4,251,928 | -0.17(-1.23%) |
Jan 19, 2021 | 13.72 | 13.89 | 13.55 | 13.86 | 5,979,424 | +0.20(+1.46%) |
Jan 15, 2021 | 13.70 | 13.76 | 13.45 | 13.66 | 6,020,452 | -0.27(-1.90%) |
Jan 14, 2021 | 13.84 | 13.95 | 13.58 | 13.92 | 3,724,668 | +0.38(+2.80%) |
Jan 13, 2021 | 13.69 | 13.69 | 13.34 | 13.54 | 3,730,588 | -0.14(-1.04%) |
Jan 12, 2021 | 13.51 | 13.91 | 13.47 | 13.69 | 3,994,763 | +0.30(+2.26%) |
Jan 11, 2021 | 13.10 | 13.45 | 13.01 | 13.38 | 3,706,944 | +0.09(+0.64%) |
Jan 08, 2021 | 13.37 | 13.40 | 13.06 | 13.30 | 5,938,632 | -0.11(-0.85%) |
Jan 07, 2021 | 13.46 | 13.72 | 13.40 | 13.41 | 5,768,500 | +0.15(+1.14%) |
Jan 06, 2021 | 12.60 | 13.43 | 12.56 | 13.26 | 7,035,066 | +1.06(+8.70%) |
Jan 05, 2021 | 12.20 | 12.35 | 12.07 | 12.20 | 3,800,520 | +0.01(+0.08%) |
Jan 04, 2021 | 12.34 | 12.36 | 11.99 | 12.19 | 4,059,705 | -0.06(-0.46%) |
Dec 31, 2020 | 12.25 | 12.25 | 12.25 | 2,740,134 | -0.02(-0.15%) | |
Dec 30, 2020 | 12.07 | 12.28 | 12.01 | 12.27 | 2,740,134 | +0.26(+2.13%) |
Dec 29, 2020 | 12.33 | 12.34 | 11.96 | 12.01 | 3,366,819 | -0.30(-2.46%) |
Dec 28, 2020 | 12.32 | 12.47 | 12.19 | 12.31 | 2,822,257 | +0.10(+0.85%) |
Dec 24, 2020 | 12.26 | 12.29 | 12.01 | 12.21 | 1,456,074 | -0.04(-0.31%) |
Dec 23, 2020 | 12.00 | 12.29 | 11.97 | 12.25 | 3,061,528 | +0.35(+2.95%) |
Dec 22, 2020 | 12.20 | 12.24 | 11.90 | 11.90 | 2,905,127 | -0.23(-1.87%) |
Dec 21, 2020 | 12.10 | 12.21 | 11.95 | 12.12 | 3,925,331 | +0.04(+0.31%) |
Dec 18, 2020 | 12.24 | 12.32 | 11.98 | 12.09 | 8,690,625 | -0.12(-1.01%) |
Dec 17, 2020 | 12.47 | 12.47 | 12.11 | 12.21 | 4,181,799 | -0.13(-1.07%) |
Dec 16, 2020 | 12.48 | 12.52 | 12.26 | 12.34 | 3,703,602 | -0.11(-0.91%) |
Dec 15, 2020 | 12.47 | 12.52 | 12.28 | 12.46 | 3,393,593 | +0.13(+1.08%) |
Dec 14, 2020 | 12.60 | 12.61 | 12.28 | 12.32 | 3,684,325 | -0.01(-0.08%) |
Dec 11, 2020 | 12.37 | 12.47 | 12.27 | 12.33 | 2,770,256 | -0.17(-1.36%) |
Dec 10, 2020 | 12.38 | 12.55 | 12.32 | 12.50 | 2,551,661 | +0.00(+0.00%) |
Dec 09, 2020 | 12.60 | 12.64 | 12.34 | 12.50 | 3,552,482 | +0.05(+0.38%) |
Dec 08, 2020 | 12.45 | 12.63 | 12.34 | 12.46 | 3,804,675 | -0.18(-1.42%) |
Dec 07, 2020 | 12.42 | 12.74 | 12.21 | 12.64 | 5,749,873 | +0.10(+0.83%) |
Dec 04, 2020 | 12.47 | 12.56 | 12.23 | 12.53 | 4,266,871 | +0.32(+2.64%) |
Dec 03, 2020 | 12.30 | 12.32 | 12.07 | 12.21 | 3,142,784 | -0.04(-0.31%) |
Dec 02, 2020 | 12.03 | 12.32 | 11.98 | 12.25 | 3,683,251 | +0.12(+1.02%) |
Dec 01, 2020 | 12.01 | 12.29 | 11.91 | 12.12 | 5,734,916 | +0.38(+3.23%) |
Nov 30, 2020 | 12.13 | 12.22 | 11.71 | 11.75 | 32,212,332 | -0.44(-3.58%) |
Nov 27, 2020 | 12.39 | 12.47 | 12.02 | 12.18 | 5,185,680 | -0.33(-2.65%) |
Nov 25, 2020 | 12.58 | 12.59 | 12.25 | 12.51 | 3,787,882 | -0.29(-2.29%) |
Nov 24, 2020 | 12.58 | 12.86 | 12.56 | 12.81 | 4,715,346 | +0.50(+4.08%) |
Nov 23, 2020 | 12.25 | 12.35 | 12.10 | 12.30 | 4,784,859 | +0.25(+2.04%) |
Nov 20, 2020 | 12.11 | 12.19 | 11.95 | 12.06 | 6,105,333 | -0.12(-1.01%) |
Nov 19, 2020 | 12.22 | 12.25 | 11.93 | 12.18 | 8,426,237 | -0.11(-0.92%) |
Nov 18, 2020 | 12.57 | 12.68 | 12.29 | 12.29 | 3,114,867 | -0.16(-1.29%) |
Nov 17, 2020 | 12.35 | 12.50 | 12.13 | 12.46 | 3,393,184 | -0.14(-1.13%) |
Nov 16, 2020 | 12.62 | 12.67 | 12.30 | 12.60 | 5,431,787 | +0.59(+4.89%) |
Nov 13, 2020 | 11.70 | 12.07 | 11.67 | 12.01 | 4,650,421 | +0.50(+4.36%) |
Nov 12, 2020 | 11.71 | 11.95 | 11.30 | 11.51 | 5,770,736 | -0.42(-3.50%) |
Nov 11, 2020 | 12.32 | 12.33 | 11.78 | 11.93 | 6,393,045 | -0.35(-2.86%) |
Nov 10, 2020 | 12.14 | 12.51 | 11.89 | 12.28 | 6,439,974 | +0.18(+1.49%) |
Nov 09, 2020 | 10.78 | 12.35 | 10.64 | 12.10 | 12,924,670 | +2.16(+21.73%) |
Nov 06, 2020 | 10.49 | 10.51 | 9.889 | 9.936 | 6,907,589 | -0.49(-4.72%) |
Nov 05, 2020 | 10.05 | 10.49 | 10.05 | 10.43 | 4,191,956 | +0.42(+4.16%) |
Nov 04, 2020 | 10.62 | 10.66 | 10.00 | 10.01 | 6,907,149 | -0.96(-8.72%) |
Nov 03, 2020 | 10.91 | 11.03 | 10.76 | 10.97 | 4,547,545 | +0.26(+2.39%) |
Nov 02, 2020 | 10.28 | 10.71 | 10.06 | 10.71 | 8,047,295 | +0.61(+6.00%) |
Oct 30, 2020 | 10.02 | 10.19 | 9.960 | 10.11 | 15,989,576 | -0.08(-0.74%) |
Oct 29, 2020 | 10.01 | 10.27 | 9.832 | 10.18 | 5,798,331 | +0.21(+2.09%) |
Oct 28, 2020 | 9.927 | 10.17 | 9.870 | 9.974 | 4,743,982 | -0.10(-1.03%) |
Oct 27, 2020 | 10.43 | 10.47 | 10.07 | 10.08 | 5,003,951 | -0.42(-3.97%) |
Oct 26, 2020 | 10.74 | 10.80 | 10.37 | 10.49 | 5,598,027 | -0.34(-3.15%) |
Oct 23, 2020 | 10.87 | 11.23 | 10.50 | 10.84 | 7,988,876 | +0.10(+0.97%) |
Oct 22, 2020 | 10.02 | 10.75 | 9.974 | 10.73 | 8,219,498 | +0.73(+7.29%) |
Oct 21, 2020 | 9.965 | 10.07 | 9.917 | 10.00 | 2,811,806 | +0.04(+0.38%) |
Oct 20, 2020 | 9.955 | 10.14 | 9.922 | 9.965 | 3,480,611 | +0.14(+1.45%) |
Oct 19, 2020 | 10.08 | 10.12 | 9.804 | 9.823 | 3,089,106 | -0.20(-1.98%) |
Oct 16, 2020 | 10.10 | 10.10 | 9.818 | 10.02 | 3,017,405 | -0.04(-0.38%) |
Oct 15, 2020 | 9.756 | 10.10 | 9.690 | 10.06 | 3,525,806 | +0.29(+3.01%) |
Oct 14, 2020 | 9.936 | 10.02 | 9.737 | 9.766 | 3,495,211 | -0.10(-1.06%) |
Oct 13, 2020 | 10.23 | 10.29 | 9.870 | 9.870 | 3,876,619 | -0.45(-4.40%) |
Oct 12, 2020 | 10.25 | 10.37 | 10.19 | 10.32 | 4,050,340 | +0.07(+0.65%) |
Oct 09, 2020 | 10.50 | 10.54 | 10.23 | 10.26 | 3,393,459 | -0.19(-1.81%) |
Oct 08, 2020 | 10.45 | 10.51 | 10.33 | 10.45 | 3,205,959 | +0.06(+0.55%) |
Oct 07, 2020 | 10.33 | 10.59 | 10.31 | 10.39 | 3,615,988 | +0.18(+1.76%) |
Oct 06, 2020 | 10.34 | 10.61 | 10.14 | 10.21 | 5,703,169 | +0.01(+0.09%) |
Oct 05, 2020 | 10.05 | 10.36 | 10.05 | 10.20 | 3,796,297 | +0.23(+2.28%) |
Oct 02, 2020 | 9.500 | 10.03 | 9.453 | 9.974 | 3,917,844 | +0.34(+3.54%) |
Oct 01, 2020 | 9.747 | 9.846 | 9.548 | 9.633 | 3,184,828 | -0.13(-1.36%) |
Sep 30, 2020 | 9.661 | 9.879 | 9.643 | 9.766 | 4,187,835 | +0.13(+1.38%) |
Sep 29, 2020 | 9.699 | 9.699 | 9.448 | 9.633 | 3,495,906 | -0.06(-0.59%) |
Sep 28, 2020 | 9.557 | 9.770 | 9.510 | 9.690 | 3,352,566 | +0.28(+3.02%) |
Sep 25, 2020 | 9.330 | 9.444 | 9.221 | 9.406 | 3,504,100 | +0.05(+0.51%) |
Sep 24, 2020 | 9.425 | 9.671 | 9.264 | 9.358 | 5,559,672 | -0.01(-0.10%) |
Sep 23, 2020 | 9.624 | 9.804 | 9.358 | 9.368 | 4,367,393 | -0.13(-1.40%) |
Sep 22, 2020 | 9.728 | 9.841 | 9.482 | 9.500 | 4,512,871 | -0.16(-1.67%) |
Sep 21, 2020 | 9.889 | 10.05 | 9.595 | 9.661 | 5,466,787 | -0.41(-4.05%) |
Sep 18, 2020 | 10.00 | 10.13 | 9.912 | 10.07 | 11,603,723 | +0.01(+0.09%) |
Sep 17, 2020 | 9.728 | 10.10 | 9.728 | 10.06 | 4,380,309 | +0.11(+1.14%) |
Sep 16, 2020 | 9.804 | 10.10 | 9.728 | 9.946 | 4,196,261 | +0.17(+1.74%) |
Sep 15, 2020 | 10.04 | 10.07 | 9.747 | 9.775 | 3,455,394 | -0.26(-2.55%) |
Sep 14, 2020 | 9.747 | 10.12 | 9.709 | 10.03 | 4,165,347 | +0.39(+4.03%) |
Sep 11, 2020 | 9.595 | 9.737 | 9.515 | 9.643 | 4,060,791 | +0.04(+0.39%) |
Sep 10, 2020 | 9.908 | 9.955 | 9.595 | 9.605 | 4,209,356 | -0.27(-2.78%) |
Sep 09, 2020 | 10.05 | 10.08 | 9.860 | 9.879 | 4,145,816 | -0.11(-1.14%) |
Sep 08, 2020 | 10.38 | 10.38 | 9.898 | 9.993 | 5,604,404 | -0.45(-4.31%) |
Sep 04, 2020 | 10.32 | 10.53 | 10.20 | 10.44 | 4,443,390 | +0.36(+3.62%) |
Sep 03, 2020 | 10.18 | 10.54 | 10.03 | 10.08 | 3,784,691 | -0.01(-0.09%) |
Sep 02, 2020 | 9.974 | 10.15 | 9.908 | 10.09 | 2,865,619 | +0.09(+0.85%) |
Sep 01, 2020 | 9.993 | 10.19 | 9.851 | 10.00 | 4,011,704 | -0.02(-0.19%) |
Aug 31, 2020 | 10.11 | 10.17 | 9.946 | 10.02 | 4,206,587 | -0.10(-1.03%) |
Aug 28, 2020 | 10.23 | 10.29 | 10.09 | 10.13 | 2,343,316 | -0.03(-0.28%) |
Aug 27, 2020 | 9.955 | 10.23 | 9.927 | 10.15 | 2,446,497 | +0.25(+2.49%) |
Aug 26, 2020 | 10.23 | 10.23 | 9.898 | 9.908 | 2,522,523 | -0.33(-3.24%) |
Aug 25, 2020 | 10.37 | 10.47 | 10.10 | 10.24 | 2,591,134 | +0.02(+0.19%) |
Aug 24, 2020 | 9.984 | 10.23 | 9.813 | 10.22 | 3,151,447 | +0.32(+3.25%) |
Aug 21, 2020 | 9.946 | 9.979 | 9.823 | 9.898 | 2,982,249 | -0.06(-0.57%) |
Aug 20, 2020 | 10.09 | 10.17 | 9.927 | 9.955 | 3,103,895 | -0.27(-2.69%) |
Aug 19, 2020 | 10.30 | 10.44 | 10.19 | 10.23 | 2,476,263 | -0.05(-0.46%) |
Aug 18, 2020 | 10.63 | 10.63 | 10.24 | 10.28 | 3,715,115 | -0.30(-2.86%) |
Aug 17, 2020 | 10.68 | 10.75 | 10.55 | 10.58 | 3,709,021 | -0.18(-1.67%) |
Aug 14, 2020 | 10.58 | 10.87 | 10.49 | 10.76 | 2,730,033 | +0.11(+1.07%) |
Aug 13, 2020 | 10.81 | 10.94 | 10.61 | 10.65 | 3,274,819 | -0.29(-2.68%) |
Aug 12, 2020 | 11.29 | 11.29 | 10.77 | 10.94 | 2,919,152 | -0.09(-0.86%) |
Aug 11, 2020 | 11.22 | 11.48 | 10.96 | 11.03 | 3,327,765 | +0.09(+0.87%) |
Aug 10, 2020 | 10.83 | 11.10 | 10.75 | 10.94 | 3,156,449 | +0.22(+2.03%) |
Aug 07, 2020 | 10.28 | 10.74 | 10.19 | 10.72 | 3,322,935 | +0.45(+4.33%) |
Aug 06, 2020 | 10.14 | 10.44 | 10.12 | 10.28 | 3,551,009 | +0.12(+1.21%) |
Aug 05, 2020 | 10.01 | 10.19 | 9.936 | 10.15 | 7,144,861 | +0.19(+1.90%) |
Aug 04, 2020 | 10.11 | 10.14 | 9.804 | 9.965 | 6,932,086 | -0.15(-1.50%) |
Aug 03, 2020 | 10.29 | 10.39 | 10.04 | 10.12 | 10,449,331 | -0.10(-1.02%) |
Jul 31, 2020 | 10.42 | 10.48 | 10.18 | 10.22 | 14,476,070 | -0.26(-2.44%) |
Jul 30, 2020 | 10.44 | 10.51 | 10.11 | 10.48 | 5,710,230 | -0.21(-2.01%) |
Jul 29, 2020 | 10.49 | 10.70 | 10.29 | 10.69 | 6,639,446 | +0.26(+2.50%) |
Jul 28, 2020 | 10.49 | 10.66 | 10.40 | 10.43 | 6,208,034 | -0.16(-1.50%) |
Jul 27, 2020 | 11.34 | 11.34 | 10.51 | 10.59 | 5,348,696 | -0.60(-5.33%) |
Jul 24, 2020 | 11.18 | 11.52 | 11.06 | 11.18 | 5,744,843 | +0.21(+1.87%) |
Jul 23, 2020 | 10.74 | 11.11 | 10.74 | 10.98 | 3,661,981 | +0.20(+1.81%) |
Jul 22, 2020 | 10.87 | 10.90 | 10.64 | 10.78 | 3,117,900 | -0.13(-1.19%) |
Jul 21, 2020 | 10.40 | 10.93 | 10.39 | 10.91 | 3,057,500 | +0.58(+5.59%) |
Jul 20, 2020 | 10.49 | 10.58 | 10.32 | 10.34 | 3,132,471 | -0.24(-2.29%) |
Jul 17, 2020 | 10.87 | 10.90 | 10.55 | 10.58 | 3,510,916 | -0.29(-2.66%) |
Jul 16, 2020 | 10.80 | 11.05 | 10.70 | 10.87 | 2,897,243 | -0.04(-0.34%) |
Jul 15, 2020 | 10.72 | 10.99 | 10.61 | 10.90 | 3,349,250 | +0.51(+4.89%) |
Jul 14, 2020 | 10.49 | 10.62 | 10.24 | 10.40 | 3,330,640 | -0.14(-1.37%) |
Jul 13, 2020 | 10.44 | 10.71 | 10.25 | 10.54 | 4,525,571 | +0.17(+1.62%) |
Jul 10, 2020 | 9.833 | 10.40 | 9.758 | 10.37 | 5,526,933 | +0.68(+7.02%) |
Jul 09, 2020 | 10.16 | 10.22 | 9.637 | 9.693 | 5,325,302 | -0.54(-5.28%) |
Jul 08, 2020 | 10.22 | 10.43 | 10.06 | 10.23 | 3,471,648 | -0.02(-0.18%) |
Jul 07, 2020 | 10.43 | 10.47 | 10.19 | 10.25 | 4,475,823 | -0.34(-3.17%) |
Jul 06, 2020 | 10.65 | 10.92 | 10.49 | 10.59 | 3,505,000 | +0.17(+1.61%) |
Jul 02, 2020 | 10.80 | 10.94 | 10.37 | 10.42 | 4,820,630 | -0.03(-0.27%) |
Jul 01, 2020 | 10.83 | 10.83 | 10.42 | 10.45 | 3,487,430 | -0.34(-3.11%) |
Jun 30, 2020 | 10.43 | 10.86 | 10.39 | 10.78 | 4,694,645 | +0.24(+2.30%) |
Jun 29, 2020 | 10.28 | 10.65 | 10.22 | 10.54 | 4,297,555 | +0.45(+4.43%) |
Jun 26, 2020 | 10.43 | 10.45 | 9.945 | 10.09 | 5,657,185 | -0.58(-5.42%) |
Jun 25, 2020 | 10.29 | 10.71 | 10.28 | 10.67 | 3,531,189 | +0.29(+2.78%) |
Jun 24, 2020 | 10.86 | 10.87 | 10.37 | 10.38 | 4,225,528 | -0.62(-5.67%) |
Jun 23, 2020 | 11.18 | 11.48 | 10.99 | 11.01 | 4,366,746 | -0.03(-0.25%) |
Jun 22, 2020 | 11.04 | 11.25 | 10.93 | 11.04 | 4,001,118 | -0.12(-1.09%) |
Jun 19, 2020 | 11.35 | 11.35 | 10.79 | 11.16 | 11,870,251 | +0.00(+0.00%) |
Jun 18, 2020 | 11.10 | 11.43 | 11.00 | 11.16 | 5,014,716 | -0.09(-0.83%) |
Jun 17, 2020 | 11.71 | 11.72 | 11.21 | 11.25 | 4,619,110 | -0.48(-4.05%) |
Jun 16, 2020 | 11.90 | 11.99 | 11.45 | 11.72 | 4,427,733 | +0.36(+3.20%) |
Jun 15, 2020 | 10.88 | 11.42 | 10.78 | 11.36 | 6,299,533 | -0.01(-0.08%) |
Jun 12, 2020 | 11.44 | 11.44 | 10.95 | 11.37 | 6,179,268 | +0.50(+4.63%) |
Jun 11, 2020 | 11.23 | 11.57 | 10.81 | 10.87 | 5,294,000 | -1.05(-8.84%) |
Jun 10, 2020 | 12.47 | 12.47 | 11.89 | 11.92 | 5,138,904 | -0.68(-5.36%) |
Jun 09, 2020 | 12.58 | 12.82 | 12.18 | 12.60 | 4,714,622 | -0.26(-1.99%) |
Jun 08, 2020 | 12.82 | 13.04 | 12.65 | 12.85 | 5,247,709 | +0.32(+2.53%) |
Jun 05, 2020 | 12.56 | 12.75 | 12.28 | 12.54 | 6,185,062 | +0.75(+6.32%) |
Jun 04, 2020 | 11.36 | 11.79 | 11.16 | 11.79 | 4,624,455 | +0.43(+3.77%) |
Jun 03, 2020 | 11.09 | 11.54 | 11.09 | 11.36 | 4,018,156 | +0.50(+4.64%) |
Jun 02, 2020 | 11.10 | 11.20 | 10.75 | 10.86 | 3,259,460 | -0.09(-0.81%) |
Jun 01, 2020 | 10.75 | 11.01 | 10.63 | 10.95 | 3,339,602 | +0.28(+2.58%) |
May 29, 2020 | 10.67 | 10.90 | 10.56 | 10.67 | 7,795,730 | -0.17(-1.55%) |
May 28, 2020 | 11.48 | 11.57 | 10.77 | 10.84 | 3,724,949 | -0.61(-5.29%) |
May 27, 2020 | 11.35 | 11.55 | 11.08 | 11.45 | 3,617,360 | +0.51(+4.69%) |
May 26, 2020 | 10.55 | 11.09 | 10.48 | 10.93 | 3,925,545 | +0.81(+8.01%) |
May 22, 2020 | 10.45 | 10.50 | 10.09 | 10.12 | 3,329,271 | -0.26(-2.51%) |
May 21, 2020 | 10.53 | 10.68 | 10.37 | 10.38 | 3,598,296 | -0.24(-2.28%) |
May 20, 2020 | 10.47 | 10.71 | 10.47 | 10.63 | 3,313,213 | +0.35(+3.45%) |
May 19, 2020 | 10.66 | 10.77 | 10.25 | 10.27 | 5,527,299 | -0.48(-4.51%) |
May 18, 2020 | 10.38 | 10.80 | 10.36 | 10.76 | 3,920,788 | +0.80(+8.05%) |
May 15, 2020 | 10.06 | 10.22 | 9.852 | 9.954 | 3,450,511 | -0.21(-2.11%) |
May 14, 2020 | 9.758 | 10.28 | 9.320 | 10.17 | 4,248,492 | +0.38(+3.90%) |
May 13, 2020 | 10.25 | 10.35 | 9.591 | 9.786 | 4,806,665 | -0.53(-5.15%) |
May 12, 2020 | 10.85 | 11.01 | 10.32 | 10.32 | 2,813,138 | -0.48(-4.40%) |
May 11, 2020 | 11.04 | 11.12 | 10.74 | 10.79 | 2,070,780 | -0.45(-3.98%) |
May 08, 2020 | 10.96 | 11.27 | 10.93 | 11.24 | 1,854,757 | +0.48(+4.51%) |
May 07, 2020 | 10.75 | 11.22 | 10.67 | 10.76 | 2,894,103 | +0.17(+1.58%) |
May 06, 2020 | 10.91 | 11.00 | 10.50 | 10.59 | 2,316,472 | -0.23(-2.15%) |
May 05, 2020 | 11.26 | 11.38 | 10.79 | 10.82 | 2,835,994 | -0.21(-1.94%) |
May 04, 2020 | 10.92 | 11.17 | 10.82 | 11.04 | 2,463,865 | -0.12(-1.04%) |