Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 15, 2021 | 20.46 | 20.46 | 20.46 | 0 | +0.00(+0.00%) | |
Jun 14, 2021 | 20.44 | 20.47 | 20.41 | 20.46 | 7,158,474 | +0.03(+0.15%) |
Jun 11, 2021 | 20.41 | 20.47 | 20.41 | 20.43 | 48,126,568 | +0.09(+0.44%) |
Jun 10, 2021 | 20.27 | 20.37 | 20.24 | 20.34 | 6,471,504 | +0.07(+0.35%) |
Jun 09, 2021 | 20.29 | 20.30 | 20.23 | 20.27 | 6,976,679 | +0.04(+0.20%) |
Jun 08, 2021 | 20.19 | 20.35 | 20.14 | 20.23 | 7,488,667 | +0.05(+0.25%) |
Jun 07, 2021 | 20.26 | 20.27 | 20.16 | 20.18 | 4,295,996 | -0.07(-0.35%) |
Jun 04, 2021 | 20.29 | 20.29 | 20.19 | 20.25 | 10,149,485 | +0.16(+0.80%) |
Jun 03, 2021 | 19.88 | 20.10 | 19.86 | 20.09 | 5,843,324 | +0.19(+0.95%) |
Jun 02, 2021 | 19.77 | 19.96 | 19.77 | 19.90 | 6,679,249 | +0.14(+0.71%) |
Jun 01, 2021 | 19.86 | 19.90 | 19.60 | 19.76 | 15,989,497 | +0.05(+0.25%) |
May 28, 2021 | 19.81 | 19.86 | 19.69 | 19.71 | 3,571,839 | -0.03(-0.15%) |
May 27, 2021 | 19.78 | 19.89 | 19.73 | 19.74 | 2,554,939 | +0.06(+0.30%) |
May 26, 2021 | 19.75 | 19.82 | 19.61 | 19.68 | 1,756,364 | -0.07(-0.35%) |
May 25, 2021 | 19.80 | 19.88 | 19.72 | 19.75 | 2,520,863 | -0.13(-0.65%) |
May 24, 2021 | 19.95 | 19.95 | 19.78 | 19.88 | 2,262,299 | -0.09(-0.45%) |
May 21, 2021 | 19.72 | 19.98 | 19.72 | 19.97 | 3,791,525 | +0.14(+0.71%) |
May 20, 2021 | 19.70 | 19.88 | 19.70 | 19.83 | 2,235,969 | +0.11(+0.56%) |
May 19, 2021 | 19.77 | 19.77 | 19.55 | 19.72 | 2,750,448 | +0.03(+0.15%) |
May 18, 2021 | 19.72 | 19.77 | 19.65 | 19.69 | 1,540,822 | -0.05(-0.25%) |
May 17, 2021 | 19.65 | 19.75 | 19.59 | 19.74 | 7,397,834 | +0.11(+0.56%) |
May 14, 2021 | 19.58 | 19.66 | 19.53 | 19.63 | 1,940,976 | +0.08(+0.41%) |
May 13, 2021 | 19.64 | 19.73 | 19.55 | 19.55 | 2,163,095 | -0.07(-0.36%) |
May 12, 2021 | 19.68 | 19.75 | 19.62 | 19.62 | 1,474,192 | -0.09(-0.46%) |
May 11, 2021 | 19.64 | 19.75 | 19.63 | 19.71 | 1,025,907 | -0.02(-0.10%) |
May 10, 2021 | 19.75 | 19.75 | 19.61 | 19.73 | 1,414,756 | -0.02(-0.10%) |
May 07, 2021 | 19.60 | 19.75 | 19.60 | 19.75 | 1,298,812 | +0.15(+0.77%) |
May 06, 2021 | 19.78 | 19.78 | 19.54 | 19.60 | 1,864,899 | -0.15(-0.76%) |
May 05, 2021 | 19.72 | 19.78 | 19.72 | 19.75 | 1,998,811 | +0.00(+0.00%) |
May 04, 2021 | 19.76 | 19.80 | 19.70 | 19.75 | 1,477,965 | -0.02(-0.10%) |
May 03, 2021 | 19.86 | 19.86 | 19.71 | 19.77 | 894,900 | -0.12(-0.60%) |
Apr 30, 2021 | 19.73 | 19.91 | 19.72 | 19.89 | 2,557,400 | +0.12(+0.61%) |
Apr 29, 2021 | 19.83 | 19.84 | 19.75 | 19.77 | 1,305,003 | -0.03(-0.15%) |
Apr 28, 2021 | 19.78 | 19.90 | 19.75 | 19.80 | 1,527,326 | +0.02(+0.10%) |
Apr 27, 2021 | 19.73 | 19.80 | 19.70 | 19.78 | 4,031,403 | +0.06(+0.30%) |
Apr 26, 2021 | 19.73 | 19.82 | 19.67 | 19.72 | 1,251,926 | +0.02(+0.10%) |
Apr 23, 2021 | 19.70 | 19.78 | 19.66 | 19.70 | 2,110,800 | +0.02(+0.10%) |
Apr 22, 2021 | 19.69 | 19.75 | 19.64 | 19.68 | 1,110,414 | +0.01(+0.05%) |
Apr 21, 2021 | 19.60 | 19.68 | 19.57 | 19.67 | 1,814,803 | +0.12(+0.61%) |
Apr 20, 2021 | 19.68 | 19.70 | 19.52 | 19.55 | 2,669,083 | -0.13(-0.66%) |
Apr 19, 2021 | 19.74 | 19.77 | 19.64 | 19.68 | 1,548,600 | -0.02(-0.10%) |
Apr 16, 2021 | 19.92 | 19.92 | 19.67 | 19.70 | 2,682,100 | -0.10(-0.51%) |
Apr 15, 2021 | 19.79 | 19.89 | 19.68 | 19.80 | 2,860,769 | +0.12(+0.61%) |
Apr 14, 2021 | 19.76 | 19.90 | 19.66 | 19.68 | 4,391,789 | -0.05(-0.25%) |
Apr 13, 2021 | 19.77 | 19.82 | 19.67 | 19.73 | 1,174,060 | -0.02(-0.10%) |
Apr 12, 2021 | 19.93 | 19.93 | 19.73 | 19.75 | 2,267,033 | -0.09(-0.45%) |
Apr 09, 2021 | 19.80 | 19.93 | 19.74 | 19.84 | 1,736,000 | +0.07(+0.35%) |
Apr 08, 2021 | 19.97 | 19.97 | 19.75 | 19.77 | 1,020,788 | -0.12(-0.60%) |
Apr 07, 2021 | 19.93 | 20.00 | 19.80 | 19.89 | 1,145,898 | -0.09(-0.45%) |
Apr 06, 2021 | 19.55 | 20.08 | 19.48 | 19.98 | 4,124,354 | +0.29(+1.47%) |
Apr 05, 2021 | 19.80 | 19.92 | 19.60 | 19.69 | 2,876,441 | -0.02(-0.10%) |
Apr 01, 2021 | 19.78 | 19.93 | 19.62 | 19.71 | 3,613,400 | -0.04(-0.20%) |
Mar 31, 2021 | 19.64 | 19.85 | 19.58 | 19.75 | 2,687,215 | +0.11(+0.56%) |
Mar 30, 2021 | 19.79 | 19.83 | 19.58 | 19.64 | 3,221,948 | -0.14(-0.71%) |
Mar 29, 2021 | 19.80 | 19.88 | 19.65 | 19.78 | 1,679,054 | -0.03(-0.15%) |
Mar 26, 2021 | 19.80 | 19.89 | 19.71 | 19.81 | 1,400,400 | +0.06(+0.30%) |
Mar 25, 2021 | 19.75 | 19.85 | 19.62 | 19.75 | 4,977,403 | -0.05(-0.25%) |
Mar 24, 2021 | 20.02 | 20.08 | 19.71 | 19.80 | 4,662,679 | -0.18(-0.90%) |
Mar 23, 2021 | 19.70 | 20.08 | 19.70 | 19.98 | 3,965,275 | +0.25(+1.27%) |
Mar 22, 2021 | 19.41 | 19.78 | 19.37 | 19.73 | 4,488,754 | +0.36(+1.86%) |
Mar 19, 2021 | 19.28 | 19.41 | 19.28 | 19.37 | 8,312,300 | +0.05(+0.26%) |
Mar 18, 2021 | 19.29 | 19.33 | 19.28 | 19.32 | 7,401,391 | +0.01(+0.05%) |
Mar 17, 2021 | 19.26 | 19.35 | 19.26 | 19.31 | 7,886,527 | +0.01(+0.05%) |
Mar 16, 2021 | 19.30 | 19.40 | 19.25 | 19.30 | 15,742,500 | +0.09(+0.47%) |
Mar 15, 2021 | 19.39 | 19.44 | 19.11 | 19.21 | 42,258,664 | +2.27(+13.40%) |
Mar 12, 2021 | 16.81 | 17.16 | 16.80 | 16.94 | 848,900 | +0.21(+1.26%) |
Mar 11, 2021 | 17.00 | 17.06 | 16.64 | 16.73 | 1,127,562 | -0.15(-0.89%) |
Mar 10, 2021 | 16.57 | 16.89 | 16.53 | 16.88 | 699,994 | +0.22(+1.31%) |
Mar 09, 2021 | 17.25 | 17.25 | 16.42 | 16.66 | 1,138,539 | -0.04(-0.24%) |
Mar 08, 2021 | 16.62 | 16.92 | 16.51 | 16.70 | 966,647 | +0.13(+0.78%) |
Mar 05, 2021 | 16.33 | 16.62 | 15.89 | 16.57 | 1,917,167 | +0.22(+1.34%) |
Mar 04, 2021 | 16.31 | 16.42 | 15.96 | 16.35 | 1,976,569 | +0.01(+0.06%) |
Mar 03, 2021 | 16.38 | 16.68 | 16.23 | 16.34 | 768,535 | +0.02(+0.12%) |
Mar 02, 2021 | 16.20 | 16.42 | 16.13 | 16.32 | 749,127 | +0.22(+1.36%) |
Mar 01, 2021 | 16.33 | 16.44 | 15.83 | 16.10 | 1,050,641 | +0.10(+0.62%) |
Feb 26, 2021 | 15.94 | 16.71 | 15.85 | 16.00 | 1,737,213 | -0.06(-0.37%) |
Feb 25, 2021 | 16.11 | 16.38 | 15.76 | 16.06 | 1,496,539 | -0.18(-1.10%) |
Feb 24, 2021 | 15.86 | 16.33 | 15.86 | 16.24 | 957,060 | +0.39(+2.45%) |
Feb 23, 2021 | 15.60 | 16.13 | 15.41 | 15.86 | 1,530,017 | +0.02(+0.13%) |
Feb 22, 2021 | 15.79 | 16.14 | 15.77 | 15.84 | 948,724 | +0.05(+0.32%) |
Feb 19, 2021 | 15.22 | 15.87 | 15.22 | 15.79 | 892,935 | +0.59(+3.86%) |
Feb 18, 2021 | 15.12 | 15.36 | 14.86 | 15.20 | 932,178 | +0.00(+0.00%) |
Feb 17, 2021 | 15.12 | 15.47 | 15.06 | 15.20 | 708,460 | -0.15(-0.97%) |
Feb 16, 2021 | 15.53 | 15.59 | 15.28 | 15.35 | 661,742 | -0.16(-1.03%) |
Feb 12, 2021 | 14.96 | 15.53 | 14.95 | 15.51 | 684,832 | +0.43(+2.84%) |
Feb 11, 2021 | 14.91 | 15.21 | 14.87 | 15.08 | 861,187 | +0.21(+1.40%) |
Feb 10, 2021 | 14.72 | 14.89 | 14.63 | 14.87 | 2,248,730 | +0.17(+1.15%) |
Feb 09, 2021 | 15.17 | 15.23 | 14.65 | 14.70 | 709,102 | -0.44(-2.89%) |
Feb 08, 2021 | 14.91 | 15.36 | 14.87 | 15.14 | 1,144,646 | +0.19(+1.26%) |
Feb 05, 2021 | 14.92 | 15.05 | 14.74 | 14.95 | 698,303 | +0.12(+0.81%) |
Feb 04, 2021 | 14.72 | 14.98 | 14.72 | 14.83 | 623,430 | +0.07(+0.47%) |
Feb 03, 2021 | 14.74 | 14.92 | 14.51 | 14.76 | 614,175 | +0.12(+0.82%) |
Feb 02, 2021 | 14.70 | 14.70 | 14.36 | 14.64 | 1,555,626 | +0.18(+1.24%) |
Feb 01, 2021 | 14.76 | 15.00 | 14.45 | 14.46 | 739,127 | -0.14(-0.95%) |
Jan 29, 2021 | 14.84 | 15.01 | 14.43 | 14.60 | 835,933 | -0.42(-2.78%) |
Jan 28, 2021 | 14.52 | 15.22 | 14.49 | 15.02 | 1,348,109 | +0.52(+3.57%) |
Jan 27, 2021 | 14.84 | 14.91 | 14.28 | 14.50 | 1,497,352 | -0.54(-3.57%) |
Jan 26, 2021 | 15.33 | 15.35 | 14.99 | 15.04 | 469,541 | -0.14(-0.92%) |
Jan 25, 2021 | 15.08 | 15.20 | 14.81 | 15.18 | 672,481 | -0.07(-0.46%) |
Jan 22, 2021 | 14.76 | 15.34 | 14.76 | 15.25 | 472,807 | -0.15(-0.97%) |
Jan 21, 2021 | 15.47 | 15.55 | 15.31 | 15.40 | 581,503 | -0.08(-0.51%) |
Jan 20, 2021 | 15.42 | 15.65 | 15.21 | 15.48 | 641,965 | +0.09(+0.58%) |
Jan 19, 2021 | 15.13 | 15.43 | 14.91 | 15.39 | 936,839 | +0.39(+2.59%) |
Jan 15, 2021 | 15.23 | 15.52 | 14.90 | 15.00 | 948,631 | -0.33(-2.14%) |
Jan 14, 2021 | 15.24 | 15.54 | 15.14 | 15.33 | 1,498,153 | +0.21(+1.38%) |
Jan 13, 2021 | 14.57 | 15.21 | 14.39 | 15.12 | 2,019,073 | +0.52(+3.54%) |
Jan 12, 2021 | 14.24 | 14.62 | 13.96 | 14.60 | 1,054,207 | +0.64(+4.56%) |
Jan 11, 2021 | 13.78 | 14.11 | 13.63 | 13.97 | 823,618 | -0.08(-0.57%) |
Jan 08, 2021 | 14.27 | 14.27 | 13.93 | 14.05 | 887,406 | -0.22(-1.53%) |
Jan 07, 2021 | 14.36 | 14.60 | 14.11 | 14.26 | 1,199,848 | -0.20(-1.38%) |
Jan 06, 2021 | 14.12 | 14.58 | 14.12 | 14.46 | 2,114,619 | +0.41(+2.90%) |
Jan 05, 2021 | 13.82 | 14.12 | 13.62 | 14.06 | 922,100 | +0.03(+0.21%) |
Jan 04, 2021 | 14.38 | 14.45 | 13.82 | 14.03 | 1,329,519 | -0.35(-2.43%) |
Dec 31, 2020 | 14.37 | 14.37 | 14.37 | 1,242,889 | +0.34(+2.42%) | |
Dec 30, 2020 | 13.79 | 14.27 | 13.79 | 14.03 | 1,242,889 | +0.28(+2.05%) |
Dec 29, 2020 | 14.12 | 14.30 | 13.72 | 13.75 | 620,295 | -0.30(-2.14%) |
Dec 28, 2020 | 13.83 | 14.12 | 13.81 | 14.05 | 960,616 | +0.30(+2.19%) |
Dec 24, 2020 | 13.53 | 13.76 | 13.49 | 13.75 | 469,913 | +0.20(+1.50%) |
Dec 23, 2020 | 13.40 | 13.69 | 13.40 | 13.55 | 429,536 | +0.18(+1.38%) |
Dec 22, 2020 | 13.51 | 13.58 | 13.26 | 13.37 | 767,526 | +0.03(+0.22%) |
Dec 21, 2020 | 13.38 | 13.50 | 13.14 | 13.34 | 779,916 | -0.25(-1.86%) |
Dec 18, 2020 | 13.65 | 13.73 | 13.45 | 13.59 | 1,497,831 | -0.02(-0.14%) |
Dec 17, 2020 | 13.70 | 13.70 | 13.25 | 13.61 | 843,109 | +0.01(+0.07%) |
Dec 16, 2020 | 13.79 | 13.84 | 13.45 | 13.60 | 1,011,487 | -0.18(-1.34%) |
Dec 15, 2020 | 13.64 | 13.81 | 13.39 | 13.78 | 882,980 | +0.34(+2.53%) |
Dec 14, 2020 | 13.78 | 14.01 | 13.38 | 13.44 | 647,833 | -0.20(-1.49%) |
Dec 11, 2020 | 13.89 | 13.92 | 13.54 | 13.65 | 675,662 | -0.22(-1.61%) |
Dec 10, 2020 | 13.70 | 13.89 | 13.66 | 13.87 | 542,263 | +0.13(+0.92%) |
Dec 09, 2020 | 13.71 | 13.83 | 13.51 | 13.74 | 986,538 | +0.16(+1.14%) |
Dec 08, 2020 | 13.52 | 13.81 | 13.41 | 13.59 | 1,220,393 | -0.11(-0.78%) |
Dec 07, 2020 | 13.89 | 13.97 | 13.63 | 13.70 | 1,355,572 | -0.27(-1.95%) |
Dec 04, 2020 | 13.99 | 14.14 | 13.89 | 13.97 | 1,517,303 | +0.04(+0.28%) |
Dec 03, 2020 | 13.67 | 14.06 | 13.67 | 13.93 | 1,882,589 | +0.30(+2.21%) |
Dec 02, 2020 | 13.40 | 13.83 | 13.35 | 13.63 | 2,800,012 | +0.13(+0.93%) |
Dec 01, 2020 | 13.42 | 13.65 | 13.32 | 13.50 | 1,346,169 | +0.19(+1.46%) |
Nov 30, 2020 | 13.44 | 13.45 | 13.04 | 13.31 | 1,148,045 | -0.07(-0.51%) |
Nov 27, 2020 | 13.28 | 13.55 | 13.21 | 13.37 | 432,617 | +0.22(+1.70%) |
Nov 25, 2020 | 13.10 | 13.25 | 12.88 | 13.15 | 1,102,819 | -0.03(-0.22%) |
Nov 24, 2020 | 13.11 | 13.50 | 13.03 | 13.18 | 1,766,550 | +0.36(+2.80%) |
Nov 23, 2020 | 12.50 | 12.91 | 12.50 | 12.82 | 1,959,068 | +0.49(+3.93%) |
Nov 20, 2020 | 12.45 | 12.49 | 12.25 | 12.34 | 1,144,415 | -0.13(-1.01%) |
Nov 19, 2020 | 12.28 | 12.54 | 12.15 | 12.46 | 1,215,246 | +0.14(+1.10%) |
Nov 18, 2020 | 12.46 | 12.57 | 12.26 | 12.33 | 1,857,338 | -0.16(-1.32%) |
Nov 17, 2020 | 12.47 | 12.61 | 12.30 | 12.49 | 1,729,634 | -0.16(-1.30%) |
Nov 16, 2020 | 12.55 | 12.70 | 12.36 | 12.66 | 2,106,553 | +0.48(+3.90%) |
Nov 13, 2020 | 11.89 | 12.29 | 11.82 | 12.18 | 741,565 | +0.35(+2.95%) |
Nov 12, 2020 | 12.07 | 12.49 | 11.77 | 11.83 | 1,144,207 | -0.39(-3.17%) |
Nov 11, 2020 | 12.61 | 12.82 | 12.07 | 12.22 | 2,195,091 | -0.24(-1.95%) |
Nov 10, 2020 | 12.73 | 13.28 | 12.44 | 12.46 | 2,451,649 | -0.74(-5.58%) |
Nov 09, 2020 | 13.10 | 13.74 | 12.79 | 13.20 | 3,070,239 | +0.90(+7.33%) |
Nov 06, 2020 | 12.08 | 12.50 | 12.06 | 12.30 | 1,821,536 | +0.21(+1.77%) |
Nov 05, 2020 | 12.05 | 12.19 | 11.90 | 12.08 | 897,660 | +0.16(+1.38%) |
Nov 04, 2020 | 11.55 | 12.18 | 11.22 | 11.92 | 728,421 | +0.26(+2.25%) |
Nov 03, 2020 | 11.37 | 11.74 | 11.37 | 11.66 | 628,945 | +0.39(+3.44%) |
Nov 02, 2020 | 11.07 | 11.32 | 10.97 | 11.27 | 924,513 | +0.26(+2.38%) |
Oct 30, 2020 | 10.81 | 11.02 | 10.74 | 11.01 | 993,874 | +0.09(+0.80%) |
Oct 29, 2020 | 10.55 | 10.92 | 10.53 | 10.92 | 1,855,196 | +0.32(+3.02%) |
Oct 28, 2020 | 10.77 | 10.96 | 10.59 | 10.60 | 1,760,213 | -0.41(-3.70%) |
Oct 27, 2020 | 11.43 | 11.52 | 11.01 | 11.01 | 1,133,005 | -0.49(-4.30%) |
Oct 26, 2020 | 11.76 | 11.76 | 11.41 | 11.50 | 948,446 | -0.50(-4.20%) |
Oct 23, 2020 | 12.10 | 12.11 | 11.84 | 12.01 | 674,853 | +0.06(+0.49%) |
Oct 22, 2020 | 11.39 | 12.00 | 11.39 | 11.95 | 1,126,600 | +0.53(+4.67%) |
Oct 21, 2020 | 11.70 | 11.74 | 11.37 | 11.41 | 1,449,731 | -0.25(-2.16%) |
Oct 20, 2020 | 11.49 | 11.78 | 11.49 | 11.67 | 1,356,295 | +0.17(+1.52%) |
Oct 19, 2020 | 11.74 | 11.75 | 11.48 | 11.49 | 893,304 | -0.17(-1.50%) |
Oct 16, 2020 | 11.66 | 11.82 | 11.63 | 11.67 | 556,792 | -0.03(-0.25%) |
Oct 15, 2020 | 11.62 | 11.74 | 11.41 | 11.70 | 891,611 | +0.05(+0.42%) |
Oct 14, 2020 | 11.64 | 11.83 | 11.63 | 11.65 | 971,743 | +0.01(+0.08%) |
Oct 13, 2020 | 11.76 | 11.82 | 11.46 | 11.64 | 1,233,384 | -0.19(-1.64%) |
Oct 12, 2020 | 11.77 | 11.91 | 11.62 | 11.83 | 1,911,118 | +0.06(+0.49%) |
Oct 09, 2020 | 11.83 | 11.88 | 11.56 | 11.77 | 1,015,115 | +0.03(+0.25%) |
Oct 08, 2020 | 11.84 | 11.90 | 11.65 | 11.74 | 1,416,989 | -0.02(-0.16%) |
Oct 07, 2020 | 11.79 | 11.85 | 11.66 | 11.76 | 974,418 | +0.06(+0.50%) |
Oct 06, 2020 | 11.89 | 12.01 | 11.66 | 11.71 | 1,072,051 | -0.13(-1.07%) |
Oct 05, 2020 | 11.72 | 11.85 | 11.59 | 11.83 | 1,119,250 | +0.13(+1.08%) |
Oct 02, 2020 | 11.30 | 11.73 | 11.25 | 11.71 | 1,375,071 | +0.10(+0.84%) |
Oct 01, 2020 | 11.59 | 11.72 | 11.30 | 11.61 | 2,151,836 | +0.02(+0.17%) |
Sep 30, 2020 | 11.95 | 12.26 | 11.47 | 11.59 | 2,276,434 | -0.09(-0.75%) |
Sep 29, 2020 | 12.52 | 12.52 | 11.56 | 11.68 | 1,516,924 | -0.26(-2.19%) |
Sep 28, 2020 | 11.71 | 12.15 | 11.71 | 11.94 | 1,810,225 | +0.34(+2.93%) |
Sep 25, 2020 | 10.98 | 11.63 | 10.97 | 11.60 | 2,486,491 | +0.62(+5.65%) |
Sep 24, 2020 | 11.28 | 11.37 | 10.94 | 10.98 | 1,958,044 | -0.31(-2.75%) |
Sep 23, 2020 | 11.19 | 11.47 | 10.92 | 11.29 | 2,446,557 | +0.18(+1.66%) |
Sep 22, 2020 | 11.54 | 11.67 | 11.05 | 11.10 | 3,818,620 | -0.42(-3.62%) |
Sep 21, 2020 | 11.79 | 11.79 | 11.38 | 11.52 | 2,716,552 | -0.48(-4.04%) |
Sep 18, 2020 | 12.32 | 12.37 | 11.99 | 12.01 | 3,180,110 | -0.32(-2.60%) |
Sep 17, 2020 | 12.24 | 12.34 | 11.97 | 12.33 | 2,135,832 | +0.13(+1.03%) |
Sep 16, 2020 | 12.47 | 12.47 | 12.14 | 12.20 | 2,288,597 | -0.08(-0.63%) |
Sep 15, 2020 | 12.40 | 12.55 | 12.14 | 12.28 | 1,910,096 | -0.11(-0.86%) |
Sep 14, 2020 | 11.98 | 12.63 | 11.93 | 12.38 | 1,911,850 | +0.34(+2.82%) |
Sep 11, 2020 | 11.89 | 12.07 | 11.34 | 12.05 | 4,389,897 | +0.11(+0.89%) |
Sep 10, 2020 | 11.93 | 12.15 | 11.87 | 11.94 | 865,359 | +0.05(+0.41%) |
Sep 09, 2020 | 11.94 | 12.06 | 11.75 | 11.89 | 768,821 | -0.05(-0.41%) |
Sep 08, 2020 | 12.29 | 12.44 | 11.90 | 11.94 | 853,729 | -0.48(-3.90%) |
Sep 04, 2020 | 12.12 | 12.50 | 11.92 | 12.42 | 1,131,423 | +0.43(+3.56%) |
Sep 03, 2020 | 12.19 | 12.46 | 11.94 | 12.00 | 677,787 | -0.14(-1.12%) |
Sep 02, 2020 | 12.08 | 12.16 | 11.98 | 12.13 | 748,085 | +0.07(+0.56%) |
Sep 01, 2020 | 12.01 | 12.26 | 11.97 | 12.06 | 1,103,149 | -0.05(-0.40%) |
Aug 31, 2020 | 12.38 | 12.41 | 12.10 | 12.11 | 1,301,720 | -0.23(-1.89%) |
Aug 28, 2020 | 12.10 | 12.38 | 12.01 | 12.35 | 1,077,290 | +0.36(+2.99%) |
Aug 27, 2020 | 12.05 | 12.15 | 11.93 | 11.99 | 1,451,646 | +0.02(+0.16%) |
Aug 26, 2020 | 12.04 | 12.06 | 11.76 | 11.97 | 1,080,426 | -0.14(-1.12%) |
Aug 25, 2020 | 12.17 | 12.35 | 11.97 | 12.10 | 1,160,092 | +0.05(+0.40%) |
Aug 24, 2020 | 12.01 | 12.16 | 11.90 | 12.06 | 1,204,750 | +0.06(+0.49%) |
Aug 21, 2020 | 12.20 | 12.43 | 11.92 | 12.00 | 589,851 | -0.20(-1.67%) |
Aug 20, 2020 | 12.20 | 12.23 | 11.98 | 12.20 | 584,004 | -0.01(-0.08%) |
Aug 19, 2020 | 12.25 | 12.37 | 12.08 | 12.21 | 543,387 | +0.02(+0.16%) |
Aug 18, 2020 | 12.06 | 12.29 | 12.05 | 12.19 | 884,001 | +0.00(+0.00%) |
Aug 17, 2020 | 12.52 | 12.52 | 12.06 | 12.19 | 808,975 | -0.29(-2.33%) |
Aug 14, 2020 | 12.29 | 12.79 | 12.18 | 12.48 | 1,401,362 | +0.18(+1.50%) |
Aug 13, 2020 | 12.20 | 12.37 | 12.06 | 12.30 | 1,413,522 | +0.01(+0.08%) |
Aug 12, 2020 | 12.44 | 12.68 | 12.18 | 12.29 | 1,308,022 | -0.03(-0.24%) |
Aug 11, 2020 | 13.36 | 13.38 | 12.27 | 12.32 | 3,280,686 | -0.16(-1.32%) |
Aug 10, 2020 | 12.50 | 12.86 | 12.34 | 12.48 | 2,391,267 | +0.13(+1.02%) |
Aug 07, 2020 | 12.21 | 12.40 | 12.03 | 12.36 | 984,358 | +0.03(+0.24%) |
Aug 06, 2020 | 11.63 | 12.38 | 11.63 | 12.33 | 2,133,064 | +0.61(+5.21%) |
Aug 05, 2020 | 11.55 | 11.74 | 11.46 | 11.72 | 1,987,385 | +0.28(+2.46%) |
Aug 04, 2020 | 10.94 | 11.44 | 10.94 | 11.43 | 906,845 | +0.47(+4.24%) |
Aug 03, 2020 | 10.99 | 11.10 | 10.87 | 10.97 | 905,261 | -0.09(-0.79%) |
Jul 31, 2020 | 11.28 | 11.35 | 10.91 | 11.06 | 1,045,862 | -0.19(-1.72%) |
Jul 30, 2020 | 11.14 | 11.30 | 11.04 | 11.25 | 851,674 | -0.03(-0.26%) |
Jul 29, 2020 | 11.30 | 11.50 | 11.19 | 11.28 | 1,082,262 | +0.12(+1.04%) |
Jul 28, 2020 | 11.07 | 11.30 | 11.07 | 11.16 | 1,009,508 | +0.04(+0.35%) |
Jul 27, 2020 | 10.91 | 11.21 | 10.81 | 11.12 | 915,928 | +0.12(+1.06%) |
Jul 24, 2020 | 10.82 | 11.05 | 10.70 | 11.01 | 1,018,103 | +0.05(+0.44%) |
Jul 23, 2020 | 10.89 | 11.10 | 10.77 | 10.96 | 1,236,307 | +0.06(+0.53%) |
Jul 22, 2020 | 10.70 | 10.96 | 10.64 | 10.90 | 798,665 | +0.11(+0.99%) |
Jul 21, 2020 | 10.63 | 10.99 | 10.63 | 10.80 | 1,277,980 | +0.17(+1.64%) |
Jul 20, 2020 | 10.86 | 10.97 | 10.62 | 10.62 | 2,032,064 | -0.31(-2.84%) |
Jul 17, 2020 | 11.20 | 11.20 | 10.86 | 10.93 | 834,006 | -0.25(-2.25%) |
Jul 16, 2020 | 11.05 | 11.21 | 10.91 | 11.18 | 1,134,889 | -0.02(-0.17%) |
Jul 15, 2020 | 10.83 | 11.22 | 10.78 | 11.20 | 1,202,904 | +0.78(+7.43%) |
Jul 14, 2020 | 10.49 | 10.65 | 10.32 | 10.43 | 946,417 | -0.17(-1.65%) |
Jul 13, 2020 | 10.79 | 10.87 | 10.56 | 10.60 | 1,799,247 | -0.06(-0.55%) |
Jul 10, 2020 | 10.46 | 10.71 | 10.42 | 10.66 | 965,784 | +0.15(+1.48%) |
Jul 09, 2020 | 10.74 | 10.79 | 10.36 | 10.50 | 2,157,149 | -0.22(-2.08%) |
Jul 08, 2020 | 10.68 | 10.82 | 10.44 | 10.73 | 2,459,582 | +0.07(+0.64%) |
Jul 07, 2020 | 10.97 | 11.07 | 10.55 | 10.66 | 3,306,610 | -0.41(-3.68%) |
Jul 06, 2020 | 11.41 | 11.45 | 10.85 | 11.07 | 1,942,711 | -0.12(-1.04%) |
Jul 02, 2020 | 11.39 | 11.39 | 10.95 | 11.18 | 2,347,230 | +0.03(+0.26%) |