Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.37 | 15.44 | 15.28 | 15.29 | 2,511,424 | -0.05(-0.35%) |
Aug 30, 2021 | 15.52 | 15.52 | 15.34 | 15.34 | 2,352,856 | -0.12(-0.75%) |
Aug 27, 2021 | 15.33 | 15.51 | 15.33 | 15.46 | 2,143,122 | +0.15(+0.95%) |
Aug 26, 2021 | 15.41 | 15.41 | 15.26 | 15.31 | 2,247,063 | -0.07(-0.45%) |
Aug 25, 2021 | 15.34 | 15.46 | 15.28 | 15.38 | 1,711,412 | +0.06(+0.40%) |
Aug 24, 2021 | 15.29 | 15.37 | 15.25 | 15.32 | 1,882,670 | +0.06(+0.40%) |
Aug 23, 2021 | 15.26 | 15.30 | 15.20 | 15.26 | 2,705,103 | +0.08(+0.51%) |
Aug 20, 2021 | 15.01 | 15.24 | 14.99 | 15.18 | 2,286,932 | +0.18(+1.23%) |
Aug 19, 2021 | 15.30 | 15.30 | 14.97 | 15.00 | 4,817,933 | -0.35(-2.25%) |
Aug 18, 2021 | 15.49 | 15.49 | 15.33 | 15.34 | 2,742,054 | -0.12(-0.75%) |
Aug 17, 2021 | 15.55 | 15.55 | 15.39 | 15.46 | 2,039,526 | -0.12(-0.74%) |
Aug 16, 2021 | 15.55 | 15.61 | 15.49 | 15.57 | 1,473,491 | -0.02(-0.15%) |
Aug 13, 2021 | 15.55 | 15.61 | 15.50 | 15.60 | 2,011,630 | +0.07(+0.44%) |
Aug 12, 2021 | 15.39 | 15.54 | 15.31 | 15.53 | 2,670,150 | +0.16(+1.05%) |
Aug 11, 2021 | 15.48 | 15.48 | 15.32 | 15.37 | 2,156,972 | -0.04(-0.25%) |
Aug 10, 2021 | 15.41 | 15.49 | 15.37 | 15.41 | 3,049,899 | -0.05(-0.30%) |
Aug 09, 2021 | 15.48 | 15.50 | 15.36 | 15.45 | 4,098,503 | +0.00(+0.00%) |
Aug 06, 2021 | 15.45 | 15.51 | 15.40 | 15.45 | 1,851,559 | +0.04(+0.25%) |
Aug 05, 2021 | 15.33 | 15.44 | 15.30 | 15.41 | 2,253,109 | +0.14(+0.91%) |
Aug 04, 2021 | 15.42 | 15.45 | 15.24 | 15.27 | 2,194,649 | -0.09(-0.60%) |
Aug 03, 2021 | 15.40 | 15.41 | 15.21 | 15.37 | 2,747,161 | -0.02(-0.10%) |
Aug 02, 2021 | 15.41 | 15.48 | 15.36 | 15.38 | 3,371,568 | +0.04(+0.25%) |
Jul 30, 2021 | 15.31 | 15.38 | 15.23 | 15.34 | 3,854,519 | +0.09(+0.60%) |
Jul 29, 2021 | 15.12 | 15.38 | 15.08 | 15.25 | 15,184,898 | -0.41(-2.60%) |
Jul 28, 2021 | 15.49 | 15.72 | 15.47 | 15.66 | 3,244,273 | +0.20(+1.29%) |
Jul 27, 2021 | 15.37 | 15.47 | 15.30 | 15.46 | 2,055,206 | +0.07(+0.45%) |
Jul 26, 2021 | 15.36 | 15.42 | 15.28 | 15.39 | 1,625,186 | +0.06(+0.40%) |
Jul 23, 2021 | 15.41 | 15.43 | 15.30 | 15.33 | 1,615,432 | +0.04(+0.25%) |
Jul 22, 2021 | 15.37 | 15.41 | 15.27 | 15.29 | 1,492,334 | -0.11(-0.70%) |
Jul 21, 2021 | 15.32 | 15.44 | 15.32 | 15.40 | 1,754,642 | +0.10(+0.65%) |
Jul 20, 2021 | 15.14 | 15.36 | 15.11 | 15.30 | 2,295,816 | +0.19(+1.27%) |
Jul 19, 2021 | 15.17 | 15.17 | 14.94 | 15.11 | 3,241,814 | -0.22(-1.40%) |
Jul 16, 2021 | 15.39 | 15.43 | 15.30 | 15.32 | 1,356,091 | -0.02(-0.15%) |
Jul 15, 2021 | 15.27 | 15.46 | 15.25 | 15.34 | 1,844,303 | +0.02(+0.10%) |
Jul 14, 2021 | 15.37 | 15.42 | 15.28 | 15.33 | 1,919,103 | -0.02(-0.15%) |
Jul 13, 2021 | 15.43 | 15.43 | 15.28 | 15.35 | 3,148,855 | -0.08(-0.50%) |
Jul 12, 2021 | 15.32 | 15.44 | 15.29 | 15.43 | 2,407,126 | +0.05(+0.35%) |
Jul 09, 2021 | 15.29 | 15.38 | 15.26 | 15.37 | 1,918,157 | +0.16(+1.06%) |
Jul 08, 2021 | 15.14 | 15.27 | 15.02 | 15.21 | 2,150,985 | -0.10(-0.65%) |
Jul 07, 2021 | 15.35 | 15.37 | 15.22 | 15.31 | 2,147,506 | -0.05(-0.35%) |
Jul 06, 2021 | 15.31 | 15.39 | 15.23 | 15.37 | 2,646,571 | +0.05(+0.35%) |
Jul 02, 2021 | 15.11 | 15.32 | 15.07 | 15.31 | 2,800,772 | +0.20(+1.32%) |
Jul 01, 2021 | 15.11 | 15.23 | 15.04 | 15.11 | 2,471,476 | +0.06(+0.41%) |
Jun 30, 2021 | 14.98 | 15.08 | 14.97 | 15.05 | 2,960,796 | +0.00(+0.00%) |
Jun 29, 2021 | 15.10 | 15.18 | 14.99 | 15.05 | 1,954,115 | -0.05(-0.36%) |
Jun 28, 2021 | 15.09 | 15.11 | 14.93 | 15.11 | 2,289,575 | +0.08(+0.56%) |
Jun 25, 2021 | 14.92 | 15.11 | 14.89 | 15.02 | 3,864,924 | +0.10(+0.67%) |
Jun 24, 2021 | 14.89 | 14.92 | 14.83 | 14.92 | 1,656,095 | +0.10(+0.67%) |
Jun 23, 2021 | 14.81 | 14.87 | 14.77 | 14.82 | 1,524,426 | -0.01(-0.05%) |
Jun 22, 2021 | 14.81 | 14.85 | 14.72 | 14.83 | 1,746,272 | +0.02(+0.10%) |
Jun 21, 2021 | 14.71 | 14.84 | 14.63 | 14.81 | 2,551,041 | +0.22(+1.47%) |
Jun 18, 2021 | 14.78 | 14.85 | 14.53 | 14.60 | 5,505,775 | -0.26(-1.76%) |
Jun 17, 2021 | 15.09 | 15.15 | 14.79 | 14.86 | 3,023,246 | -0.25(-1.68%) |
Jun 16, 2021 | 14.94 | 15.13 | 14.92 | 15.11 | 2,707,425 | +0.22(+1.50%) |
Jun 15, 2021 | 15.15 | 15.16 | 14.87 | 14.89 | 3,354,169 | -0.27(-1.77%) |
Jun 14, 2021 | 15.20 | 15.23 | 14.96 | 15.16 | 5,186,996 | +0.13(+0.87%) |
Jun 11, 2021 | 14.97 | 15.03 | 14.87 | 15.03 | 3,920,022 | +0.17(+1.17%) |
Jun 10, 2021 | 15.11 | 15.13 | 14.83 | 14.86 | 5,233,125 | -0.18(-1.20%) |
Jun 09, 2021 | 14.95 | 15.06 | 14.90 | 15.04 | 3,273,501 | +0.06(+0.40%) |
Jun 08, 2021 | 14.99 | 15.01 | 14.83 | 14.98 | 3,268,442 | +0.02(+0.15%) |
Jun 07, 2021 | 14.95 | 15.01 | 14.89 | 14.95 | 2,876,277 | +0.11(+0.71%) |
Jun 04, 2021 | 14.90 | 14.91 | 14.82 | 14.85 | 2,411,979 | -0.05(-0.30%) |
Jun 03, 2021 | 14.87 | 14.97 | 14.80 | 14.89 | 2,572,040 | +0.05(+0.36%) |
Jun 02, 2021 | 14.79 | 14.86 | 14.71 | 14.84 | 3,675,028 | +0.11(+0.72%) |
Jun 01, 2021 | 14.80 | 14.80 | 14.67 | 14.74 | 2,680,525 | +0.08(+0.51%) |
May 28, 2021 | 14.74 | 14.76 | 14.61 | 14.66 | 1,715,611 | -0.01(-0.05%) |
May 27, 2021 | 14.64 | 14.69 | 14.59 | 14.67 | 2,278,835 | +0.05(+0.36%) |
May 26, 2021 | 14.43 | 14.64 | 14.43 | 14.61 | 1,791,772 | +0.25(+1.73%) |
May 25, 2021 | 14.64 | 14.64 | 14.35 | 14.37 | 3,639,424 | -0.20(-1.40%) |
May 24, 2021 | 14.54 | 14.58 | 14.43 | 14.57 | 2,235,902 | +0.08(+0.57%) |
May 21, 2021 | 14.49 | 14.52 | 14.40 | 14.49 | 1,750,879 | +0.02(+0.16%) |
May 20, 2021 | 14.37 | 14.51 | 14.34 | 14.46 | 2,425,457 | +0.07(+0.47%) |
May 19, 2021 | 14.27 | 14.40 | 14.16 | 14.40 | 2,117,891 | +0.04(+0.26%) |
May 18, 2021 | 14.38 | 14.44 | 14.31 | 14.36 | 2,005,335 | +0.02(+0.16%) |
May 17, 2021 | 14.37 | 14.38 | 14.14 | 14.34 | 2,631,477 | +0.10(+0.69%) |
May 14, 2021 | 14.22 | 14.33 | 14.15 | 14.24 | 2,078,196 | +0.11(+0.80%) |
May 13, 2021 | 13.78 | 14.20 | 13.75 | 14.13 | 3,218,700 | +0.35(+2.57%) |
May 12, 2021 | 14.26 | 14.28 | 13.73 | 13.77 | 4,653,349 | -0.49(-3.43%) |
May 11, 2021 | 14.37 | 14.42 | 14.14 | 14.26 | 3,303,412 | -0.16(-1.10%) |
May 10, 2021 | 14.52 | 14.59 | 14.41 | 14.42 | 3,322,865 | -0.07(-0.47%) |
May 07, 2021 | 14.42 | 14.49 | 14.35 | 14.49 | 2,166,560 | +0.14(+0.94%) |
May 06, 2021 | 14.42 | 14.42 | 14.24 | 14.35 | 2,568,880 | -0.02(-0.16%) |
May 05, 2021 | 14.36 | 14.42 | 14.26 | 14.37 | 2,720,243 | +0.07(+0.47%) |
May 04, 2021 | 14.46 | 14.46 | 14.25 | 14.31 | 3,236,401 | -0.09(-0.63%) |
May 03, 2021 | 14.64 | 14.67 | 14.39 | 14.40 | 3,412,824 | -0.10(-0.68%) |
Apr 30, 2021 | 14.80 | 14.80 | 14.48 | 14.49 | 3,190,678 | -0.27(-1.84%) |
Apr 29, 2021 | 14.77 | 14.86 | 14.67 | 14.77 | 2,294,325 | +0.18(+1.24%) |
Apr 28, 2021 | 14.67 | 14.80 | 14.58 | 14.58 | 2,924,784 | -0.17(-1.17%) |
Apr 27, 2021 | 14.67 | 14.80 | 14.65 | 14.76 | 1,932,893 | +0.08(+0.56%) |
Apr 26, 2021 | 14.77 | 14.80 | 14.64 | 14.67 | 2,437,427 | -0.05(-0.36%) |
Apr 23, 2021 | 14.71 | 14.76 | 14.66 | 14.73 | 1,594,276 | +0.03(+0.20%) |
Apr 22, 2021 | 14.77 | 14.81 | 14.68 | 14.70 | 1,653,228 | -0.11(-0.76%) |
Apr 21, 2021 | 14.65 | 14.83 | 14.59 | 14.81 | 2,359,947 | +0.17(+1.13%) |
Apr 20, 2021 | 14.74 | 14.79 | 14.56 | 14.64 | 2,345,393 | -0.09(-0.61%) |
Apr 19, 2021 | 14.82 | 14.88 | 14.70 | 14.74 | 2,197,278 | -0.04(-0.25%) |
Apr 16, 2021 | 14.68 | 14.78 | 14.65 | 14.77 | 1,803,721 | +0.10(+0.67%) |
Apr 15, 2021 | 14.52 | 14.67 | 14.49 | 14.67 | 1,933,731 | +0.15(+1.04%) |
Apr 14, 2021 | 14.46 | 14.56 | 14.46 | 14.52 | 1,899,449 | +0.02(+0.10%) |
Apr 13, 2021 | 14.44 | 14.51 | 14.40 | 14.51 | 2,093,622 | -0.06(-0.41%) |
Apr 12, 2021 | 14.61 | 14.61 | 14.53 | 14.57 | 2,027,968 | +0.00(+0.00%) |
Apr 09, 2021 | 14.58 | 14.60 | 14.46 | 14.57 | 1,662,276 | +0.05(+0.31%) |
Apr 08, 2021 | 14.47 | 14.55 | 14.44 | 14.52 | 1,852,325 | +0.07(+0.47%) |
Apr 07, 2021 | 14.44 | 14.51 | 14.37 | 14.46 | 2,161,077 | +0.08(+0.58%) |
Apr 06, 2021 | 14.34 | 14.41 | 14.31 | 14.37 | 1,824,762 | +0.07(+0.47%) |
Apr 05, 2021 | 14.27 | 14.40 | 14.27 | 14.31 | 2,808,396 | +0.05(+0.37%) |
Apr 01, 2021 | 14.10 | 14.35 | 14.04 | 14.25 | 3,675,177 | +0.17(+1.18%) |
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%) |