Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.69 | 14.70 | 14.48 | 14.52 | 2,696,012 | -0.28(-1.92%) |
Apr 29, 2021 | 14.78 | 14.85 | 14.67 | 14.81 | 2,671,933 | +0.04(+0.26%) |
Apr 28, 2021 | 14.61 | 14.77 | 14.58 | 14.77 | 3,102,970 | +0.31(+2.17%) |
Apr 27, 2021 | 14.34 | 14.49 | 14.26 | 14.46 | 4,323,350 | -0.15(-1.04%) |
Apr 26, 2021 | 14.64 | 14.74 | 14.59 | 14.61 | 3,226,678 | +0.05(+0.33%) |
Apr 23, 2021 | 14.37 | 14.63 | 14.32 | 14.56 | 2,439,550 | +0.13(+0.92%) |
Apr 22, 2021 | 14.48 | 14.53 | 14.35 | 14.43 | 4,448,558 | -0.26(-1.75%) |
Apr 21, 2021 | 14.44 | 14.68 | 14.39 | 14.68 | 4,243,786 | -0.10(-0.71%) |
Apr 20, 2021 | 15.00 | 15.00 | 14.70 | 14.79 | 2,474,916 | -0.35(-2.32%) |
Apr 19, 2021 | 15.23 | 15.28 | 15.12 | 15.14 | 3,212,878 | -0.16(-1.05%) |
Apr 16, 2021 | 15.16 | 15.35 | 15.14 | 15.30 | 2,297,948 | +0.24(+1.58%) |
Apr 15, 2021 | 15.11 | 15.11 | 14.96 | 15.06 | 2,545,607 | +0.07(+0.44%) |
Apr 14, 2021 | 14.91 | 15.11 | 14.89 | 15.00 | 1,524,050 | +0.14(+0.96%) |
Apr 13, 2021 | 14.88 | 14.88 | 14.74 | 14.86 | 2,251,376 | -0.33(-2.16%) |
Apr 12, 2021 | 15.11 | 15.21 | 15.08 | 15.18 | 2,357,101 | -0.03(-0.19%) |
Apr 09, 2021 | 15.10 | 15.21 | 15.09 | 15.21 | 1,383,309 | +0.01(+0.06%) |
Apr 08, 2021 | 15.06 | 15.24 | 14.99 | 15.20 | 1,870,751 | -0.03(-0.19%) |
Apr 07, 2021 | 15.13 | 15.23 | 15.07 | 15.23 | 2,751,374 | -0.01(-0.06%) |
Apr 06, 2021 | 15.13 | 15.25 | 15.11 | 15.24 | 3,452,185 | +0.21(+1.37%) |
Apr 05, 2021 | 15.01 | 15.12 | 14.99 | 15.03 | 1,854,681 | +0.15(+1.01%) |
Apr 01, 2021 | 14.77 | 14.93 | 14.73 | 14.88 | 3,653,432 | +0.30(+2.06%) |
Mar 31, 2021 | 14.63 | 14.69 | 14.55 | 14.58 | 2,977,633 | -0.07(-0.45%) |
Mar 30, 2021 | 14.58 | 14.69 | 14.56 | 14.65 | 2,642,076 | +0.01(+0.06%) |
Mar 29, 2021 | 14.56 | 14.71 | 14.49 | 14.64 | 3,774,187 | -0.42(-2.81%) |
Mar 26, 2021 | 15.10 | 15.20 | 15.01 | 15.06 | 3,864,725 | -0.02(-0.12%) |
Mar 25, 2021 | 14.86 | 15.13 | 14.76 | 15.08 | 3,170,629 | +0.26(+1.77%) |
Mar 24, 2021 | 14.79 | 15.00 | 14.78 | 14.82 | 2,425,205 | +0.07(+0.45%) |
Mar 23, 2021 | 14.96 | 15.00 | 14.72 | 14.75 | 3,580,755 | -0.37(-2.42%) |
Mar 22, 2021 | 14.99 | 15.15 | 14.91 | 15.12 | 4,928,736 | +0.07(+0.44%) |
Mar 19, 2021 | 14.93 | 15.07 | 14.79 | 15.05 | 5,221,836 | +0.01(+0.06%) |
Mar 18, 2021 | 15.05 | 15.31 | 15.00 | 15.04 | 4,864,799 | +0.25(+1.71%) |
Mar 17, 2021 | 14.56 | 14.80 | 14.54 | 14.79 | 3,110,080 | +0.23(+1.55%) |
Mar 16, 2021 | 14.64 | 14.64 | 14.44 | 14.56 | 2,426,148 | +0.10(+0.71%) |
Mar 15, 2021 | 14.43 | 14.47 | 14.25 | 14.46 | 3,056,993 | -0.05(-0.32%) |
Mar 12, 2021 | 14.54 | 14.67 | 14.48 | 14.51 | 2,691,218 | +0.02(+0.13%) |
Mar 11, 2021 | 14.46 | 14.54 | 14.39 | 14.49 | 4,187,400 | -0.22(-1.47%) |
Mar 10, 2021 | 14.70 | 14.77 | 14.54 | 14.70 | 2,425,590 | +0.07(+0.45%) |
Mar 09, 2021 | 14.60 | 14.76 | 14.49 | 14.64 | 5,376,295 | -0.08(-0.57%) |
Mar 08, 2021 | 14.81 | 14.87 | 14.71 | 14.72 | 4,413,054 | +0.05(+0.32%) |
Mar 05, 2021 | 14.68 | 14.71 | 14.41 | 14.68 | 4,138,320 | +0.22(+1.49%) |
Mar 04, 2021 | 14.69 | 14.76 | 14.27 | 14.46 | 5,141,027 | -0.37(-2.47%) |
Mar 03, 2021 | 14.75 | 15.00 | 14.73 | 14.83 | 4,305,665 | -0.18(-1.19%) |
Mar 02, 2021 | 14.96 | 15.05 | 14.92 | 15.00 | 3,348,210 | +0.16(+1.08%) |
Mar 01, 2021 | 14.75 | 14.89 | 14.75 | 14.85 | 2,376,743 | +0.27(+1.87%) |
Feb 26, 2021 | 14.77 | 14.77 | 14.55 | 14.57 | 3,301,135 | -0.26(-1.77%) |
Feb 25, 2021 | 15.11 | 15.21 | 14.79 | 14.84 | 3,220,224 | -0.15(-1.00%) |
Feb 24, 2021 | 14.80 | 15.03 | 14.78 | 14.99 | 2,041,334 | +0.33(+2.24%) |
Feb 23, 2021 | 14.65 | 14.73 | 14.46 | 14.66 | 2,581,451 | -0.11(-0.76%) |
Feb 22, 2021 | 14.58 | 14.88 | 14.55 | 14.77 | 2,193,574 | +0.20(+1.35%) |
Feb 19, 2021 | 14.62 | 14.68 | 14.55 | 14.57 | 1,904,726 | +0.14(+0.98%) |
Feb 18, 2021 | 14.54 | 14.57 | 14.33 | 14.43 | 1,873,399 | -0.23(-1.60%) |
Feb 17, 2021 | 14.72 | 14.73 | 14.54 | 14.67 | 2,550,896 | -0.23(-1.51%) |
Feb 16, 2021 | 14.72 | 14.94 | 14.72 | 14.89 | 2,531,995 | +0.43(+2.99%) |
Feb 12, 2021 | 14.36 | 14.48 | 14.35 | 14.46 | 1,362,648 | +0.09(+0.65%) |
Feb 11, 2021 | 14.40 | 14.42 | 14.26 | 14.37 | 1,820,366 | -0.12(-0.84%) |
Feb 10, 2021 | 14.56 | 14.58 | 14.38 | 14.49 | 3,443,649 | +0.08(+0.59%) |
Feb 09, 2021 | 14.38 | 14.43 | 14.30 | 14.40 | 3,344,771 | +0.00(+0.00%) |
Feb 08, 2021 | 14.17 | 14.54 | 14.16 | 14.40 | 7,655,255 | +0.38(+2.75%) |
Feb 05, 2021 | 14.11 | 14.11 | 13.96 | 14.02 | 2,982,278 | -0.04(-0.27%) |
Feb 04, 2021 | 13.93 | 14.10 | 13.93 | 14.06 | 2,717,696 | +0.04(+0.27%) |
Feb 03, 2021 | 13.90 | 14.06 | 13.90 | 14.02 | 2,149,814 | +0.08(+0.61%) |
Feb 02, 2021 | 13.84 | 13.94 | 13.81 | 13.93 | 2,273,115 | +0.19(+1.37%) |
Feb 01, 2021 | 13.65 | 13.77 | 13.59 | 13.75 | 2,273,489 | +0.23(+1.74%) |
Jan 29, 2021 | 13.68 | 13.74 | 13.45 | 13.51 | 4,759,845 | -0.68(-4.77%) |
Jan 28, 2021 | 13.88 | 14.24 | 13.85 | 14.19 | 5,418,334 | +0.52(+3.78%) |
Jan 27, 2021 | 13.88 | 13.90 | 13.66 | 13.67 | 5,336,760 | -0.36(-2.54%) |
Jan 26, 2021 | 14.04 | 14.13 | 13.96 | 14.03 | 4,211,346 | +0.38(+2.82%) |
Jan 25, 2021 | 13.84 | 13.87 | 13.52 | 13.64 | 5,597,859 | -0.33(-2.35%) |
Jan 22, 2021 | 13.94 | 14.04 | 13.90 | 13.97 | 3,133,400 | -0.05(-0.34%) |
Jan 21, 2021 | 14.13 | 14.15 | 13.97 | 14.02 | 2,368,116 | -0.02(-0.13%) |
Jan 20, 2021 | 14.11 | 14.11 | 14.00 | 14.04 | 1,647,649 | +0.05(+0.34%) |
Jan 19, 2021 | 14.05 | 14.07 | 13.93 | 13.99 | 3,749,950 | -0.22(-1.52%) |
Jan 15, 2021 | 14.30 | 14.32 | 14.10 | 14.21 | 1,902,170 | -0.10(-0.72%) |
Jan 14, 2021 | 14.25 | 14.38 | 14.24 | 14.31 | 2,600,429 | +0.12(+0.86%) |
Jan 13, 2021 | 14.18 | 14.22 | 14.10 | 14.19 | 2,977,809 | -0.23(-1.63%) |
Jan 12, 2021 | 14.30 | 14.43 | 14.24 | 14.42 | 4,366,743 | +0.12(+0.85%) |
Jan 11, 2021 | 14.08 | 14.32 | 14.04 | 14.30 | 2,610,709 | -0.06(-0.39%) |
Jan 08, 2021 | 14.45 | 14.46 | 14.22 | 14.36 | 2,272,785 | -0.23(-1.61%) |
Jan 07, 2021 | 14.46 | 14.66 | 14.42 | 14.59 | 4,918,069 | +0.41(+2.91%) |
Jan 06, 2021 | 14.03 | 14.32 | 13.97 | 14.18 | 5,581,856 | +0.46(+3.35%) |
Jan 05, 2021 | 13.59 | 13.79 | 13.57 | 13.72 | 3,817,295 | +0.30(+2.24%) |
Jan 04, 2021 | 13.56 | 13.57 | 13.31 | 13.42 | 5,297,304 | +0.15(+1.13%) |
Dec 31, 2020 | 13.27 | 13.27 | 13.27 | 2,223,720 | +0.07(+0.50%) | |
Dec 30, 2020 | 13.27 | 13.35 | 13.16 | 13.20 | 2,223,720 | -0.05(-0.35%) |
Dec 29, 2020 | 13.29 | 13.32 | 13.23 | 13.25 | 1,920,937 | +0.03(+0.21%) |
Dec 28, 2020 | 13.22 | 13.30 | 13.18 | 13.22 | 1,469,817 | +0.01(+0.07%) |
Dec 24, 2020 | 13.26 | 13.26 | 13.15 | 13.21 | 658,586 | -0.05(-0.35%) |
Dec 23, 2020 | 13.03 | 13.32 | 13.00 | 13.26 | 2,323,489 | +0.41(+3.22%) |
Dec 22, 2020 | 12.93 | 12.97 | 12.81 | 12.85 | 2,023,954 | -0.11(-0.87%) |
Dec 21, 2020 | 12.79 | 12.98 | 12.70 | 12.96 | 3,067,725 | -0.24(-1.85%) |
Dec 18, 2020 | 13.20 | 13.21 | 13.12 | 13.20 | 2,089,501 | -0.05(-0.35%) |
Dec 17, 2020 | 13.36 | 13.38 | 13.24 | 13.25 | 1,587,635 | -0.09(-0.70%) |
Dec 16, 2020 | 13.44 | 13.44 | 13.28 | 13.34 | 1,828,181 | -0.08(-0.63%) |
Dec 15, 2020 | 13.32 | 13.44 | 13.22 | 13.43 | 3,084,231 | +0.34(+2.58%) |
Dec 14, 2020 | 13.25 | 13.27 | 13.07 | 13.09 | 1,666,189 | -0.02(-0.14%) |
Dec 11, 2020 | 13.12 | 13.16 | 13.03 | 13.11 | 1,632,622 | -0.19(-1.41%) |
Dec 10, 2020 | 13.25 | 13.33 | 13.23 | 13.30 | 2,156,067 | -0.26(-1.94%) |
Dec 09, 2020 | 13.62 | 13.70 | 13.48 | 13.56 | 2,370,471 | +0.01(+0.07%) |
Dec 08, 2020 | 13.52 | 13.60 | 13.51 | 13.55 | 1,706,617 | -0.04(-0.28%) |
Dec 07, 2020 | 13.67 | 13.72 | 13.54 | 13.59 | 3,117,059 | +0.03(+0.21%) |
Dec 04, 2020 | 13.62 | 13.67 | 13.51 | 13.56 | 4,415,749 | -0.06(-0.41%) |
Dec 03, 2020 | 13.61 | 13.71 | 13.54 | 13.62 | 3,890,081 | -0.04(-0.28%) |
Dec 02, 2020 | 13.41 | 13.67 | 13.38 | 13.65 | 8,183,150 | +0.04(+0.28%) |
Dec 01, 2020 | 13.29 | 13.67 | 13.28 | 13.62 | 6,786,574 | +0.34(+2.55%) |
Nov 30, 2020 | 13.52 | 13.59 | 13.27 | 13.28 | 4,974,635 | -0.38(-2.82%) |
Nov 27, 2020 | 13.57 | 13.72 | 13.57 | 13.66 | 1,923,363 | -0.07(-0.48%) |
Nov 25, 2020 | 13.64 | 13.75 | 13.57 | 13.73 | 2,076,082 | -0.13(-0.95%) |
Nov 24, 2020 | 13.62 | 13.88 | 13.60 | 13.86 | 2,593,327 | +0.36(+2.66%) |
Nov 23, 2020 | 13.48 | 13.55 | 13.45 | 13.50 | 3,609,916 | +0.13(+0.97%) |
Nov 20, 2020 | 13.29 | 13.38 | 13.24 | 13.37 | 3,053,028 | -0.05(-0.35%) |
Nov 19, 2020 | 13.35 | 13.43 | 13.30 | 13.42 | 2,284,041 | +0.20(+1.54%) |
Nov 18, 2020 | 13.38 | 13.44 | 13.21 | 13.21 | 2,761,411 | -0.23(-1.72%) |
Nov 17, 2020 | 13.33 | 13.48 | 13.29 | 13.44 | 3,697,480 | +0.22(+1.68%) |
Nov 16, 2020 | 13.03 | 13.30 | 13.02 | 13.22 | 5,432,529 | +0.55(+4.32%) |
Nov 13, 2020 | 12.61 | 12.69 | 12.61 | 12.68 | 2,463,949 | +0.19(+1.49%) |
Nov 12, 2020 | 12.55 | 12.60 | 12.41 | 12.49 | 2,134,556 | -0.17(-1.32%) |
Nov 11, 2020 | 12.62 | 12.74 | 12.58 | 12.66 | 4,047,319 | -0.03(-0.22%) |
Nov 10, 2020 | 12.69 | 12.76 | 12.60 | 12.68 | 4,041,037 | +0.14(+1.11%) |
Nov 09, 2020 | 12.55 | 12.74 | 12.35 | 12.55 | 7,033,394 | +0.44(+3.60%) |
Nov 06, 2020 | 12.15 | 12.18 | 12.08 | 12.11 | 3,082,040 | +0.06(+0.54%) |
Nov 05, 2020 | 11.91 | 12.11 | 11.90 | 12.04 | 3,026,707 | +0.39(+3.34%) |
Nov 04, 2020 | 11.73 | 11.82 | 11.62 | 11.65 | 4,184,219 | -0.15(-1.26%) |
Nov 03, 2020 | 11.59 | 11.87 | 11.57 | 11.80 | 4,655,463 | +0.73(+6.62%) |
Nov 02, 2020 | 11.08 | 11.11 | 10.99 | 11.07 | 2,923,026 | +0.23(+2.14%) |
Oct 30, 2020 | 10.83 | 10.87 | 10.69 | 10.84 | 3,474,399 | +0.09(+0.86%) |
Oct 29, 2020 | 10.70 | 10.91 | 10.64 | 10.75 | 3,016,834 | +0.00(+0.00%) |
Oct 28, 2020 | 10.85 | 10.89 | 10.70 | 10.75 | 3,624,141 | -0.46(-4.14%) |
Oct 27, 2020 | 11.39 | 11.42 | 11.21 | 11.21 | 2,554,403 | -0.28(-2.42%) |
Oct 26, 2020 | 11.50 | 11.53 | 11.39 | 11.49 | 3,514,455 | -0.05(-0.40%) |
Oct 23, 2020 | 11.62 | 11.64 | 11.46 | 11.53 | 2,286,320 | +0.00(+0.00%) |
Oct 22, 2020 | 11.31 | 11.57 | 11.29 | 11.53 | 3,111,535 | +0.20(+1.80%) |
Oct 21, 2020 | 11.47 | 11.54 | 11.33 | 11.33 | 4,252,434 | -0.14(-1.21%) |
Oct 20, 2020 | 11.49 | 11.63 | 11.46 | 11.47 | 7,358,654 | +0.57(+5.28%) |
Oct 19, 2020 | 11.03 | 11.16 | 10.89 | 10.89 | 4,595,190 | +0.12(+1.12%) |
Oct 16, 2020 | 10.74 | 10.84 | 10.70 | 10.77 | 2,679,219 | +0.17(+1.57%) |
Oct 15, 2020 | 10.39 | 10.62 | 10.38 | 10.61 | 4,274,205 | -0.06(-0.61%) |
Oct 14, 2020 | 10.81 | 10.83 | 10.66 | 10.67 | 3,653,470 | -0.12(-1.12%) |
Oct 13, 2020 | 10.86 | 10.89 | 10.75 | 10.79 | 1,847,780 | -0.16(-1.44%) |
Oct 12, 2020 | 10.86 | 10.98 | 10.84 | 10.95 | 2,346,665 | +0.13(+1.20%) |
Oct 09, 2020 | 10.94 | 10.94 | 10.75 | 10.82 | 2,183,754 | -0.10(-0.93%) |
Oct 08, 2020 | 10.95 | 10.96 | 10.85 | 10.92 | 2,620,886 | +0.03(+0.26%) |
Oct 07, 2020 | 10.84 | 10.93 | 10.81 | 10.89 | 2,699,167 | +0.16(+1.47%) |
Oct 06, 2020 | 10.94 | 10.96 | 10.73 | 10.74 | 3,661,903 | +0.01(+0.09%) |
Oct 05, 2020 | 10.69 | 10.76 | 10.65 | 10.73 | 2,588,608 | +0.21(+2.03%) |
Oct 02, 2020 | 10.29 | 10.55 | 10.26 | 10.51 | 3,591,741 | +0.11(+1.07%) |
Oct 01, 2020 | 10.41 | 10.44 | 10.29 | 10.40 | 4,895,728 | +0.06(+0.63%) |
Sep 30, 2020 | 10.32 | 10.46 | 10.28 | 10.34 | 3,552,605 | +0.13(+1.27%) |
Sep 29, 2020 | 10.20 | 10.25 | 10.12 | 10.21 | 2,845,219 | -0.06(-0.54%) |
Sep 28, 2020 | 10.14 | 10.31 | 10.12 | 10.26 | 3,333,272 | +0.52(+5.33%) |
Sep 25, 2020 | 9.680 | 9.764 | 9.635 | 9.745 | 2,881,546 | -0.25(-2.50%) |
Sep 24, 2020 | 10.04 | 10.11 | 9.940 | 9.995 | 4,290,406 | -0.12(-1.19%) |
Sep 23, 2020 | 10.36 | 10.41 | 10.11 | 10.12 | 3,986,541 | -0.30(-2.85%) |
Sep 22, 2020 | 10.51 | 10.55 | 10.32 | 10.41 | 2,510,642 | -0.13(-1.23%) |
Sep 21, 2020 | 10.57 | 10.62 | 10.38 | 10.54 | 3,783,701 | -0.61(-5.49%) |
Sep 18, 2020 | 11.18 | 11.23 | 11.11 | 11.15 | 2,087,551 | -0.22(-1.96%) |
Sep 17, 2020 | 11.29 | 11.41 | 11.29 | 11.38 | 1,827,995 | -0.07(-0.65%) |
Sep 16, 2020 | 11.36 | 11.53 | 11.30 | 11.45 | 2,032,906 | +0.06(+0.49%) |
Sep 15, 2020 | 11.53 | 11.55 | 11.37 | 11.40 | 2,104,828 | -0.21(-1.84%) |
Sep 14, 2020 | 11.60 | 11.71 | 11.54 | 11.61 | 1,707,436 | +0.25(+2.20%) |
Sep 11, 2020 | 11.41 | 11.42 | 11.30 | 11.36 | 1,866,566 | +0.04(+0.33%) |
Sep 10, 2020 | 11.58 | 11.60 | 11.27 | 11.32 | 3,002,133 | -0.10(-0.89%) |
Sep 09, 2020 | 11.40 | 11.48 | 11.34 | 11.42 | 2,297,336 | +0.28(+2.50%) |
Sep 08, 2020 | 11.20 | 11.24 | 11.11 | 11.15 | 3,644,681 | -0.25(-2.20%) |
Sep 04, 2020 | 11.48 | 11.50 | 11.26 | 11.40 | 3,071,578 | +0.06(+0.49%) |
Sep 03, 2020 | 11.59 | 11.64 | 11.28 | 11.34 | 3,665,804 | -0.19(-1.61%) |
Sep 02, 2020 | 11.40 | 11.54 | 11.37 | 11.53 | 2,158,450 | +0.22(+1.97%) |
Sep 01, 2020 | 11.24 | 11.33 | 11.18 | 11.30 | 1,724,452 | +0.04(+0.33%) |
Aug 31, 2020 | 11.41 | 11.43 | 11.27 | 11.27 | 1,713,819 | -0.19(-1.70%) |
Aug 28, 2020 | 11.49 | 11.50 | 11.42 | 11.46 | 1,741,028 | +0.06(+0.57%) |
Aug 27, 2020 | 11.48 | 11.49 | 11.36 | 11.40 | 3,208,038 | -0.08(-0.73%) |
Aug 26, 2020 | 11.44 | 11.53 | 11.41 | 11.48 | 1,533,614 | +0.14(+1.23%) |
Aug 25, 2020 | 11.48 | 11.52 | 11.31 | 11.34 | 1,891,666 | -0.04(-0.33%) |
Aug 24, 2020 | 11.29 | 11.40 | 11.25 | 11.38 | 2,142,513 | +0.22(+2.00%) |
Aug 21, 2020 | 11.06 | 11.18 | 11.05 | 11.15 | 1,536,436 | +0.00(+0.00%) |
Aug 20, 2020 | 11.09 | 11.17 | 11.08 | 11.15 | 2,060,803 | -0.11(-0.99%) |
Aug 19, 2020 | 11.29 | 11.36 | 11.24 | 11.27 | 2,255,512 | +0.01(+0.08%) |
Aug 18, 2020 | 11.33 | 11.36 | 11.23 | 11.26 | 1,630,200 | -0.14(-1.22%) |
Aug 17, 2020 | 11.44 | 11.45 | 11.32 | 11.40 | 1,777,551 | -0.04(-0.32%) |
Aug 14, 2020 | 11.35 | 11.48 | 11.34 | 11.43 | 1,774,785 | -0.07(-0.64%) |
Aug 13, 2020 | 11.56 | 11.63 | 11.49 | 11.51 | 2,022,382 | -0.10(-0.88%) |
Aug 12, 2020 | 11.74 | 11.75 | 11.58 | 11.61 | 2,337,088 | +0.19(+1.62%) |
Aug 11, 2020 | 11.49 | 11.57 | 11.41 | 11.42 | 3,614,447 | +0.04(+0.33%) |
Aug 10, 2020 | 11.34 | 11.40 | 11.30 | 11.39 | 1,637,492 | +0.08(+0.74%) |
Aug 07, 2020 | 11.17 | 11.31 | 11.13 | 11.30 | 2,037,940 | -0.05(-0.41%) |
Aug 06, 2020 | 11.22 | 11.35 | 11.20 | 11.35 | 2,238,576 | +0.03(+0.25%) |
Aug 05, 2020 | 11.25 | 11.35 | 11.25 | 11.32 | 1,973,636 | +0.19(+1.75%) |
Aug 04, 2020 | 11.12 | 11.15 | 11.09 | 11.13 | 2,143,011 | +0.15(+1.35%) |
Aug 03, 2020 | 10.88 | 10.99 | 10.84 | 10.98 | 1,592,823 | +0.15(+1.37%) |
Jul 31, 2020 | 11.03 | 11.05 | 10.76 | 10.83 | 3,001,044 | -0.06(-0.51%) |
Jul 30, 2020 | 10.79 | 10.90 | 10.70 | 10.89 | 2,394,328 | -0.22(-2.00%) |
Jul 29, 2020 | 10.96 | 11.12 | 10.90 | 11.11 | 2,305,617 | -0.09(-0.83%) |
Jul 28, 2020 | 11.34 | 11.35 | 11.15 | 11.20 | 2,388,251 | -0.20(-1.79%) |
Jul 27, 2020 | 11.35 | 11.44 | 11.28 | 11.40 | 2,144,153 | +0.12(+1.07%) |
Jul 24, 2020 | 11.32 | 11.40 | 11.26 | 11.28 | 2,483,254 | +0.01(+0.08%) |
Jul 23, 2020 | 11.29 | 11.32 | 11.19 | 11.27 | 3,775,306 | -0.19(-1.62%) |
Jul 22, 2020 | 11.57 | 11.58 | 11.40 | 11.46 | 4,538,511 | +0.05(+0.41%) |
Jul 21, 2020 | 11.43 | 11.52 | 11.39 | 11.41 | 3,765,065 | +0.27(+2.41%) |
Jul 20, 2020 | 11.11 | 11.18 | 11.06 | 11.15 | 3,238,925 | -0.05(-0.41%) |
Jul 17, 2020 | 11.22 | 11.24 | 11.15 | 11.19 | 2,610,626 | +0.00(+0.00%) |
Jul 16, 2020 | 11.11 | 11.24 | 11.08 | 11.19 | 3,775,731 | +0.00(+0.00%) |
Jul 15, 2020 | 11.25 | 11.29 | 11.11 | 11.19 | 2,505,946 | -0.08(-0.74%) |
Jul 14, 2020 | 11.12 | 11.29 | 11.09 | 11.27 | 4,293,129 | +0.33(+3.05%) |
Jul 13, 2020 | 11.01 | 11.06 | 10.91 | 10.94 | 3,503,368 | -0.12(-1.09%) |
Jul 10, 2020 | 10.88 | 11.11 | 10.87 | 11.06 | 3,219,010 | +0.24(+2.23%) |
Jul 09, 2020 | 11.06 | 11.07 | 10.79 | 10.82 | 2,819,073 | -0.19(-1.69%) |
Jul 08, 2020 | 10.85 | 11.02 | 10.84 | 11.01 | 3,623,086 | +0.15(+1.37%) |
Jul 07, 2020 | 11.09 | 11.09 | 10.84 | 10.86 | 5,185,591 | -0.20(-1.84%) |
Jul 06, 2020 | 10.99 | 11.13 | 10.95 | 11.06 | 3,144,538 | +0.26(+2.40%) |
Jul 02, 2020 | 10.88 | 10.93 | 10.77 | 10.80 | 3,077,294 | +0.22(+2.10%) |
Jul 01, 2020 | 10.67 | 10.75 | 10.56 | 10.58 | 3,552,003 | -0.12(-1.13%) |
Jun 30, 2020 | 10.52 | 10.70 | 10.51 | 10.70 | 3,688,009 | +0.15(+1.41%) |
Jun 29, 2020 | 10.58 | 10.66 | 10.48 | 10.55 | 3,194,097 | +0.15(+1.43%) |
Jun 26, 2020 | 10.64 | 10.66 | 10.36 | 10.40 | 5,679,616 | -0.17(-1.58%) |
Jun 25, 2020 | 10.29 | 10.57 | 10.25 | 10.57 | 3,218,926 | +0.41(+4.01%) |
Jun 24, 2020 | 10.42 | 10.43 | 10.15 | 10.16 | 4,351,733 | -0.28(-2.66%) |
Jun 23, 2020 | 10.57 | 10.61 | 10.42 | 10.44 | 2,972,438 | +0.19(+1.81%) |
Jun 22, 2020 | 10.23 | 10.34 | 10.19 | 10.25 | 3,032,898 | +0.22(+2.22%) |
Jun 19, 2020 | 10.26 | 10.26 | 9.977 | 10.03 | 2,957,688 | -0.24(-2.35%) |
Jun 18, 2020 | 10.23 | 10.35 | 10.20 | 10.27 | 2,772,962 | +0.02(+0.18%) |
Jun 17, 2020 | 10.42 | 10.44 | 10.24 | 10.25 | 3,268,140 | -0.04(-0.36%) |
Jun 16, 2020 | 10.48 | 10.48 | 10.13 | 10.29 | 3,742,963 | +0.15(+1.46%) |
Jun 15, 2020 | 9.884 | 10.20 | 9.838 | 10.14 | 5,196,965 | +0.06(+0.55%) |
Jun 12, 2020 | 10.22 | 10.27 | 9.930 | 10.09 | 4,298,916 | +0.18(+1.78%) |
Jun 11, 2020 | 10.25 | 10.36 | 9.893 | 9.912 | 4,244,847 | -0.74(-6.96%) |
Jun 10, 2020 | 10.88 | 10.90 | 10.65 | 10.65 | 4,721,312 | -0.20(-1.88%) |
Jun 09, 2020 | 10.79 | 10.90 | 10.75 | 10.86 | 3,788,760 | -0.22(-2.01%) |
Jun 08, 2020 | 11.08 | 11.13 | 10.86 | 11.08 | 4,068,079 | +0.27(+2.49%) |
Jun 05, 2020 | 10.93 | 10.98 | 10.79 | 10.81 | 4,574,258 | +0.05(+0.43%) |
Jun 04, 2020 | 10.58 | 10.77 | 10.50 | 10.76 | 5,666,402 | +0.01(+0.09%) |
Jun 03, 2020 | 10.54 | 10.80 | 10.54 | 10.76 | 4,973,225 | +0.44(+4.32%) |
Jun 02, 2020 | 10.25 | 10.35 | 10.23 | 10.31 | 5,214,996 | +0.24(+2.39%) |
Jun 01, 2020 | 10.01 | 10.13 | 9.944 | 10.07 | 2,455,642 | +0.15(+1.50%) |
May 29, 2020 | 9.940 | 10.03 | 9.875 | 9.921 | 5,163,768 | -0.05(-0.47%) |
May 28, 2020 | 10.07 | 10.10 | 9.943 | 9.968 | 3,302,055 | -0.08(-0.83%) |
May 27, 2020 | 9.986 | 10.06 | 9.856 | 10.05 | 5,684,820 | +0.42(+4.33%) |
May 26, 2020 | 9.513 | 9.722 | 9.513 | 9.634 | 6,267,808 | +0.53(+5.80%) |
May 22, 2020 | 9.216 | 9.226 | 9.040 | 9.105 | 2,771,431 | -0.19(-2.00%) |
May 21, 2020 | 9.281 | 9.407 | 9.226 | 9.291 | 3,589,981 | -0.06(-0.69%) |
May 20, 2020 | 9.281 | 9.388 | 9.254 | 9.356 | 3,927,326 | +0.23(+2.54%) |
May 19, 2020 | 9.207 | 9.281 | 9.114 | 9.124 | 4,782,485 | -0.11(-1.20%) |
May 18, 2020 | 9.077 | 9.281 | 8.994 | 9.235 | 5,399,884 | +0.65(+7.56%) |
May 15, 2020 | 8.614 | 8.642 | 8.530 | 8.586 | 2,748,027 | -0.09(-1.07%) |
May 14, 2020 | 8.456 | 8.707 | 8.336 | 8.679 | 4,542,175 | -0.07(-0.85%) |
May 13, 2020 | 8.883 | 8.897 | 8.688 | 8.753 | 4,223,262 | -0.14(-1.56%) |
May 12, 2020 | 9.124 | 9.152 | 8.873 | 8.892 | 3,140,785 | -0.15(-1.64%) |
May 11, 2020 | 9.003 | 9.105 | 8.948 | 9.040 | 2,405,656 | -0.19(-2.01%) |
May 08, 2020 | 9.161 | 9.226 | 9.105 | 9.226 | 2,851,240 | +0.15(+1.63%) |
May 07, 2020 | 9.003 | 9.189 | 8.978 | 9.077 | 6,023,451 | +0.18(+1.98%) |
May 06, 2020 | 9.031 | 9.036 | 8.864 | 8.901 | 3,503,547 | -0.06(-0.62%) |
May 05, 2020 | 9.105 | 9.133 | 8.948 | 8.957 | 3,301,630 | -0.30(-3.24%) |
May 04, 2020 | 9.266 | 9.339 | 9.157 | 9.257 | 5,195,964 | -0.21(-2.21%) |