Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.66 | 14.81 | 14.46 | 14.53 | 6,323,876 | -0.28(-1.90%) |
Apr 29, 2021 | 14.71 | 15.01 | 14.60 | 14.82 | 8,126,218 | +0.35(+2.42%) |
Apr 28, 2021 | 13.27 | 14.66 | 13.20 | 14.47 | 9,803,602 | +1.26(+9.57%) |
Apr 27, 2021 | 13.06 | 13.24 | 12.79 | 13.20 | 6,157,087 | +0.10(+0.74%) |
Apr 26, 2021 | 13.00 | 13.27 | 12.93 | 13.10 | 3,039,095 | +0.18(+1.43%) |
Apr 23, 2021 | 12.65 | 13.06 | 12.52 | 12.92 | 3,029,449 | +0.23(+1.84%) |
Apr 22, 2021 | 12.73 | 13.06 | 12.57 | 12.69 | 5,688,981 | -0.02(-0.15%) |
Apr 21, 2021 | 12.17 | 12.74 | 12.04 | 12.71 | 3,260,327 | +0.30(+2.43%) |
Apr 20, 2021 | 12.80 | 13.04 | 12.27 | 12.40 | 4,512,311 | -0.54(-4.20%) |
Apr 19, 2021 | 12.79 | 13.01 | 12.78 | 12.95 | 2,602,286 | +0.08(+0.60%) |
Apr 16, 2021 | 13.13 | 13.19 | 12.71 | 12.87 | 3,615,568 | -0.19(-1.49%) |
Apr 15, 2021 | 13.31 | 13.35 | 12.97 | 13.07 | 4,170,735 | -0.35(-2.61%) |
Apr 14, 2021 | 12.88 | 13.79 | 12.81 | 13.42 | 5,290,308 | +0.75(+5.91%) |
Apr 13, 2021 | 12.67 | 12.77 | 12.45 | 12.67 | 4,351,832 | -0.12(-0.91%) |
Apr 12, 2021 | 12.83 | 13.07 | 12.63 | 12.78 | 3,143,177 | +0.06(+0.46%) |
Apr 09, 2021 | 12.97 | 13.08 | 12.58 | 12.73 | 3,663,709 | -0.29(-2.24%) |
Apr 08, 2021 | 13.08 | 13.11 | 12.77 | 13.02 | 2,529,970 | -0.21(-1.62%) |
Apr 07, 2021 | 13.23 | 13.45 | 13.11 | 13.23 | 3,827,470 | +0.03(+0.22%) |
Apr 06, 2021 | 13.41 | 13.74 | 13.20 | 13.20 | 3,056,366 | -0.24(-1.81%) |
Apr 05, 2021 | 13.78 | 13.78 | 13.36 | 13.44 | 2,603,306 | -0.35(-2.54%) |
Apr 01, 2021 | 13.39 | 13.85 | 13.23 | 13.79 | 3,510,030 | +0.46(+3.43%) |
Mar 31, 2021 | 13.21 | 13.43 | 13.10 | 13.34 | 2,663,944 | +0.06(+0.44%) |
Mar 30, 2021 | 13.34 | 13.54 | 13.21 | 13.28 | 2,728,420 | -0.18(-1.37%) |
Mar 29, 2021 | 13.44 | 13.71 | 13.25 | 13.46 | 3,774,271 | -0.18(-1.28%) |
Mar 26, 2021 | 13.44 | 13.65 | 13.24 | 13.64 | 5,560,008 | +0.49(+3.70%) |
Mar 25, 2021 | 13.03 | 13.19 | 12.49 | 13.15 | 4,979,119 | -0.05(-0.37%) |
Mar 24, 2021 | 13.56 | 13.79 | 13.15 | 13.20 | 3,949,209 | -0.05(-0.37%) |
Mar 23, 2021 | 13.61 | 13.74 | 13.15 | 13.25 | 5,356,567 | -0.70(-5.02%) |
Mar 22, 2021 | 14.05 | 14.21 | 13.86 | 13.95 | 4,560,828 | -0.28(-1.98%) |
Mar 19, 2021 | 14.69 | 14.74 | 14.21 | 14.23 | 9,973,699 | -0.50(-3.37%) |
Mar 18, 2021 | 15.19 | 15.88 | 14.65 | 14.73 | 8,585,441 | -0.56(-3.69%) |
Mar 17, 2021 | 14.58 | 15.30 | 14.48 | 15.29 | 7,175,724 | +0.53(+3.62%) |
Mar 16, 2021 | 16.04 | 16.22 | 14.63 | 14.76 | 10,733,076 | -1.70(-10.34%) |
Mar 15, 2021 | 16.26 | 16.52 | 16.16 | 16.46 | 3,352,575 | +0.22(+1.38%) |
Mar 12, 2021 | 16.27 | 16.70 | 16.03 | 16.23 | 3,104,128 | +0.10(+0.60%) |
Mar 11, 2021 | 16.25 | 16.49 | 16.01 | 16.14 | 3,637,683 | -0.16(-0.95%) |
Mar 10, 2021 | 15.56 | 16.33 | 15.45 | 16.29 | 4,913,108 | +0.62(+3.97%) |
Mar 09, 2021 | 16.40 | 16.44 | 15.65 | 15.67 | 5,776,523 | -0.88(-5.34%) |
Mar 08, 2021 | 16.80 | 17.01 | 16.26 | 16.56 | 6,762,730 | -0.25(-1.50%) |
Mar 05, 2021 | 15.90 | 16.94 | 15.55 | 16.81 | 13,171,125 | +1.82(+12.13%) |
Mar 04, 2021 | 14.84 | 15.22 | 14.42 | 14.99 | 6,676,608 | +0.39(+2.66%) |
Mar 03, 2021 | 14.69 | 15.06 | 14.59 | 14.60 | 5,822,511 | +0.02(+0.13%) |
Mar 02, 2021 | 15.19 | 15.42 | 14.55 | 14.58 | 5,497,892 | -0.62(-4.09%) |
Mar 01, 2021 | 14.96 | 15.32 | 14.85 | 15.20 | 4,126,132 | +0.52(+3.58%) |
Feb 26, 2021 | 14.76 | 14.89 | 14.05 | 14.68 | 4,861,664 | -0.39(-2.58%) |
Feb 25, 2021 | 15.51 | 15.55 | 14.84 | 15.07 | 5,532,831 | -0.36(-2.33%) |
Feb 24, 2021 | 14.77 | 15.55 | 14.51 | 15.43 | 6,986,903 | +0.79(+5.38%) |
Feb 23, 2021 | 14.73 | 14.77 | 13.99 | 14.64 | 5,962,431 | +0.06(+0.40%) |
Feb 22, 2021 | 13.71 | 14.88 | 13.56 | 14.58 | 5,324,093 | +0.94(+6.91%) |
Feb 19, 2021 | 13.36 | 13.70 | 13.31 | 13.64 | 2,779,284 | +0.32(+2.41%) |
Feb 18, 2021 | 13.86 | 13.89 | 13.32 | 13.32 | 2,795,223 | -0.69(-4.93%) |
Feb 17, 2021 | 14.17 | 14.22 | 13.81 | 14.01 | 3,477,230 | -0.11(-0.76%) |
Feb 16, 2021 | 13.96 | 14.17 | 13.70 | 14.12 | 4,437,054 | +0.56(+4.16%) |
Feb 12, 2021 | 13.06 | 13.58 | 12.95 | 13.55 | 3,437,614 | +0.29(+2.20%) |
Feb 11, 2021 | 13.37 | 13.46 | 12.90 | 13.26 | 4,771,878 | -0.20(-1.52%) |
Feb 10, 2021 | 13.20 | 13.57 | 13.08 | 13.46 | 4,563,353 | +0.37(+2.82%) |
Feb 09, 2021 | 13.21 | 13.27 | 12.80 | 13.10 | 5,809,418 | -0.17(-1.32%) |
Feb 08, 2021 | 13.08 | 13.44 | 13.08 | 13.27 | 4,273,422 | +0.27(+2.09%) |
Feb 05, 2021 | 13.65 | 13.94 | 12.86 | 13.00 | 8,132,741 | -0.40(-2.98%) |
Feb 04, 2021 | 13.35 | 13.43 | 12.78 | 13.40 | 4,807,258 | +0.16(+1.17%) |
Feb 03, 2021 | 12.63 | 13.25 | 12.48 | 13.24 | 3,964,355 | +0.70(+5.58%) |
Feb 02, 2021 | 12.68 | 12.73 | 12.33 | 12.54 | 5,330,966 | +0.23(+1.90%) |
Feb 01, 2021 | 12.21 | 12.49 | 11.97 | 12.31 | 3,683,436 | +0.27(+2.26%) |
Jan 29, 2021 | 12.20 | 12.47 | 11.92 | 12.04 | 5,660,197 | -0.23(-1.90%) |
Jan 28, 2021 | 12.10 | 12.39 | 11.77 | 12.27 | 6,236,109 | +0.39(+3.27%) |
Jan 27, 2021 | 12.04 | 12.54 | 11.81 | 11.88 | 5,775,046 | -0.39(-3.17%) |
Jan 26, 2021 | 12.64 | 12.73 | 12.22 | 12.27 | 4,802,518 | -0.08(-0.63%) |
Jan 25, 2021 | 12.85 | 12.85 | 12.15 | 12.35 | 5,810,249 | -0.69(-5.29%) |
Jan 22, 2021 | 12.70 | 13.06 | 12.62 | 13.04 | 5,175,810 | +0.02(+0.15%) |
Jan 21, 2021 | 13.24 | 13.44 | 12.87 | 13.02 | 5,198,986 | -0.26(-1.98%) |
Jan 20, 2021 | 13.61 | 13.66 | 13.06 | 13.28 | 4,918,478 | -0.21(-1.58%) |
Jan 19, 2021 | 13.26 | 13.64 | 13.10 | 13.49 | 10,286,015 | -0.85(-5.90%) |
Jan 15, 2021 | 14.79 | 14.97 | 14.27 | 14.34 | 4,914,227 | -0.80(-5.27%) |
Jan 14, 2021 | 14.99 | 15.44 | 14.93 | 15.14 | 4,579,991 | +0.21(+1.43%) |
Jan 13, 2021 | 15.49 | 15.49 | 14.81 | 14.92 | 3,548,927 | -0.63(-4.06%) |
Jan 12, 2021 | 15.18 | 15.78 | 14.91 | 15.55 | 4,782,041 | +0.62(+4.17%) |
Jan 11, 2021 | 14.19 | 14.99 | 14.07 | 14.93 | 5,275,838 | +0.34(+2.33%) |
Jan 08, 2021 | 14.84 | 14.84 | 14.34 | 14.59 | 4,738,638 | -0.11(-0.73%) |
Jan 07, 2021 | 14.64 | 14.97 | 14.54 | 14.70 | 5,581,318 | +0.10(+0.67%) |
Jan 06, 2021 | 14.88 | 15.07 | 14.48 | 14.60 | 8,703,877 | +0.35(+2.46%) |
Jan 05, 2021 | 13.70 | 14.60 | 13.57 | 14.25 | 8,925,953 | +0.75(+5.54%) |
Jan 04, 2021 | 13.44 | 13.76 | 13.27 | 13.50 | 4,664,803 | +0.16(+1.17%) |
Dec 31, 2020 | 13.35 | 13.35 | 13.35 | 3,287,249 | -0.09(-0.65%) | |
Dec 30, 2020 | 13.07 | 13.47 | 13.02 | 13.44 | 3,287,249 | +0.33(+2.52%) |
Dec 29, 2020 | 13.27 | 13.39 | 13.01 | 13.10 | 3,442,782 | -0.08(-0.59%) |
Dec 28, 2020 | 13.19 | 13.44 | 13.05 | 13.18 | 5,084,010 | +0.06(+0.44%) |
Dec 24, 2020 | 13.28 | 13.36 | 12.94 | 13.12 | 2,358,055 | -0.13(-0.95%) |
Dec 23, 2020 | 12.90 | 13.51 | 12.80 | 13.25 | 5,392,027 | +0.53(+4.13%) |
Dec 22, 2020 | 12.91 | 13.07 | 12.67 | 12.73 | 5,478,750 | -0.20(-1.58%) |
Dec 21, 2020 | 12.64 | 13.13 | 12.47 | 12.93 | 4,843,883 | -0.39(-2.92%) |
Dec 18, 2020 | 13.47 | 13.63 | 13.24 | 13.32 | 6,726,075 | -0.22(-1.65%) |
Dec 17, 2020 | 13.67 | 13.78 | 13.23 | 13.54 | 4,664,523 | -0.01(-0.07%) |
Dec 16, 2020 | 13.71 | 13.79 | 13.43 | 13.55 | 4,848,294 | -0.17(-1.20%) |
Dec 15, 2020 | 13.49 | 13.90 | 13.28 | 13.72 | 6,549,930 | +0.39(+2.92%) |
Dec 14, 2020 | 14.22 | 14.30 | 13.30 | 13.33 | 5,504,821 | -0.59(-4.26%) |
Dec 11, 2020 | 14.07 | 14.07 | 13.66 | 13.92 | 5,127,156 | -0.33(-2.32%) |
Dec 10, 2020 | 13.79 | 14.57 | 13.76 | 14.25 | 6,585,860 | +0.21(+1.52%) |
Dec 09, 2020 | 14.07 | 14.28 | 13.69 | 14.04 | 7,847,187 | +0.09(+0.63%) |
Dec 08, 2020 | 13.40 | 13.99 | 13.39 | 13.95 | 3,081,740 | +0.32(+2.35%) |
Dec 07, 2020 | 13.86 | 14.05 | 13.58 | 13.63 | 5,094,039 | -0.52(-3.64%) |
Dec 04, 2020 | 13.40 | 14.16 | 13.14 | 14.14 | 6,430,649 | +1.09(+8.34%) |
Dec 03, 2020 | 12.89 | 13.27 | 12.75 | 13.06 | 5,304,002 | +0.30(+2.36%) |
Dec 02, 2020 | 12.23 | 13.05 | 12.06 | 12.75 | 6,899,532 | +0.41(+3.31%) |
Dec 01, 2020 | 12.48 | 12.70 | 12.28 | 12.35 | 6,244,792 | +0.43(+3.59%) |
Nov 30, 2020 | 12.67 | 12.82 | 11.85 | 11.92 | 34,950,884 | -0.87(-6.77%) |
Nov 27, 2020 | 13.04 | 13.10 | 12.52 | 12.78 | 4,695,538 | -0.44(-3.31%) |
Nov 25, 2020 | 13.21 | 13.44 | 13.02 | 13.22 | 6,963,999 | -0.39(-2.86%) |
Nov 24, 2020 | 13.42 | 13.76 | 13.24 | 13.61 | 7,527,321 | +0.70(+5.42%) |
Nov 23, 2020 | 12.25 | 12.95 | 12.13 | 12.91 | 5,455,579 | +0.94(+7.88%) |
Nov 20, 2020 | 11.84 | 12.11 | 11.70 | 11.97 | 6,546,885 | +0.00(+0.00%) |
Nov 19, 2020 | 11.45 | 11.99 | 11.37 | 11.97 | 4,079,543 | +0.36(+3.10%) |
Nov 18, 2020 | 12.00 | 12.28 | 11.60 | 11.61 | 4,852,043 | -0.25(-2.13%) |
Nov 17, 2020 | 11.42 | 11.90 | 11.42 | 11.86 | 7,639,935 | +0.16(+1.33%) |
Nov 16, 2020 | 11.35 | 11.72 | 11.16 | 11.70 | 5,447,833 | +1.03(+9.65%) |
Nov 13, 2020 | 10.33 | 10.73 | 10.31 | 10.67 | 6,208,463 | +0.47(+4.57%) |
Nov 12, 2020 | 10.14 | 10.58 | 10.10 | 10.21 | 4,879,873 | -0.20(-1.96%) |
Nov 11, 2020 | 10.79 | 10.84 | 10.21 | 10.41 | 5,377,622 | -0.29(-2.72%) |
Nov 10, 2020 | 11.23 | 11.48 | 10.50 | 10.70 | 8,580,793 | -0.44(-3.93%) |
Nov 09, 2020 | 10.26 | 11.57 | 9.984 | 11.14 | 10,176,792 | +2.39(+27.33%) |
Nov 06, 2020 | 9.002 | 9.114 | 8.642 | 8.749 | 4,808,894 | -0.29(-3.23%) |
Nov 05, 2020 | 8.817 | 9.172 | 8.817 | 9.041 | 5,873,281 | +0.24(+2.76%) |
Nov 04, 2020 | 8.973 | 9.022 | 8.438 | 8.798 | 5,867,631 | -0.02(-0.22%) |
Nov 03, 2020 | 9.099 | 9.158 | 8.662 | 8.817 | 5,133,177 | -0.04(-0.44%) |
Nov 02, 2020 | 8.351 | 9.002 | 8.098 | 8.856 | 8,060,543 | +0.69(+8.45%) |
Oct 30, 2020 | 7.855 | 8.195 | 7.724 | 8.166 | 6,775,655 | +0.29(+3.70%) |
Oct 29, 2020 | 7.622 | 7.904 | 7.486 | 7.874 | 7,714,773 | +0.09(+1.12%) |
Oct 28, 2020 | 8.020 | 8.205 | 7.768 | 7.787 | 8,601,423 | -0.56(-6.75%) |
Oct 27, 2020 | 8.847 | 8.944 | 8.205 | 8.351 | 9,289,000 | -0.33(-3.81%) |
Oct 26, 2020 | 8.788 | 8.817 | 8.565 | 8.681 | 5,113,189 | -0.25(-2.83%) |
Oct 23, 2020 | 9.099 | 9.133 | 8.754 | 8.934 | 4,917,107 | -0.12(-1.29%) |
Oct 22, 2020 | 8.769 | 9.051 | 8.652 | 9.051 | 5,030,254 | +0.29(+3.33%) |
Oct 21, 2020 | 8.779 | 9.060 | 8.730 | 8.759 | 4,890,289 | -0.13(-1.42%) |
Oct 20, 2020 | 8.642 | 9.002 | 8.594 | 8.886 | 5,075,060 | +0.43(+5.06%) |
Oct 19, 2020 | 8.477 | 8.798 | 8.380 | 8.458 | 5,059,164 | +0.10(+1.16%) |
Oct 16, 2020 | 8.652 | 8.774 | 8.322 | 8.361 | 5,806,367 | -0.36(-4.12%) |
Oct 15, 2020 | 8.351 | 8.730 | 8.283 | 8.720 | 7,407,375 | +0.17(+1.93%) |
Oct 14, 2020 | 8.419 | 8.847 | 8.399 | 8.555 | 8,242,218 | +0.17(+1.97%) |
Oct 13, 2020 | 8.720 | 8.759 | 8.341 | 8.390 | 5,180,046 | -0.40(-4.54%) |
Oct 12, 2020 | 8.749 | 8.837 | 8.506 | 8.788 | 3,964,127 | -0.01(-0.11%) |
Oct 09, 2020 | 9.080 | 9.119 | 8.730 | 8.798 | 3,466,313 | -0.19(-2.16%) |
Oct 08, 2020 | 8.623 | 9.002 | 8.565 | 8.992 | 5,144,088 | +0.47(+5.47%) |
Oct 07, 2020 | 8.467 | 8.604 | 8.351 | 8.526 | 3,583,281 | +0.10(+1.15%) |
Oct 06, 2020 | 8.915 | 9.041 | 8.380 | 8.429 | 5,379,546 | -0.28(-3.24%) |
Oct 05, 2020 | 8.642 | 8.817 | 8.589 | 8.711 | 3,816,962 | +0.25(+2.99%) |
Oct 02, 2020 | 7.962 | 8.647 | 7.904 | 8.458 | 5,848,747 | +0.04(+0.46%) |
Oct 01, 2020 | 8.642 | 8.691 | 8.283 | 8.419 | 7,976,570 | -0.39(-4.41%) |
Sep 30, 2020 | 9.060 | 9.250 | 8.711 | 8.808 | 7,284,748 | -0.15(-1.63%) |
Sep 29, 2020 | 9.410 | 9.430 | 8.798 | 8.954 | 7,782,673 | -0.57(-6.02%) |
Sep 28, 2020 | 9.547 | 9.819 | 9.440 | 9.527 | 6,664,631 | +0.28(+3.05%) |
Sep 25, 2020 | 9.731 | 9.897 | 9.235 | 9.245 | 11,103,249 | -0.62(-6.31%) |
Sep 24, 2020 | 10.01 | 10.20 | 9.712 | 9.867 | 4,865,228 | -0.24(-2.40%) |
Sep 23, 2020 | 10.50 | 10.54 | 10.02 | 10.11 | 6,100,287 | -0.40(-3.79%) |
Sep 22, 2020 | 10.51 | 10.76 | 10.43 | 10.51 | 4,904,142 | -0.03(-0.28%) |
Sep 21, 2020 | 10.96 | 11.01 | 10.37 | 10.54 | 6,349,052 | -0.87(-7.67%) |
Sep 18, 2020 | 11.45 | 11.74 | 11.29 | 11.41 | 11,163,836 | -0.11(-0.93%) |
Sep 17, 2020 | 11.38 | 11.52 | 11.18 | 11.52 | 5,375,824 | -0.08(-0.67%) |
Sep 16, 2020 | 11.23 | 11.76 | 11.02 | 11.60 | 4,123,395 | +0.59(+5.39%) |
Sep 15, 2020 | 11.03 | 11.16 | 10.82 | 11.00 | 5,766,888 | +0.02(+0.18%) |
Sep 14, 2020 | 10.88 | 11.08 | 10.73 | 10.99 | 3,366,377 | +0.09(+0.80%) |
Sep 11, 2020 | 10.90 | 11.03 | 10.73 | 10.90 | 3,611,351 | +0.06(+0.54%) |
Sep 10, 2020 | 11.22 | 11.28 | 10.76 | 10.84 | 5,370,037 | -0.34(-3.04%) |
Sep 09, 2020 | 11.17 | 11.35 | 10.99 | 11.18 | 3,668,182 | +0.10(+0.88%) |
Sep 08, 2020 | 11.49 | 11.55 | 10.97 | 11.08 | 7,937,962 | -0.73(-6.17%) |
Sep 04, 2020 | 11.78 | 11.91 | 11.60 | 11.81 | 2,876,799 | +0.16(+1.33%) |
Sep 03, 2020 | 11.56 | 12.15 | 11.47 | 11.66 | 4,710,359 | +0.15(+1.27%) |
Sep 02, 2020 | 11.62 | 11.67 | 11.45 | 11.51 | 3,652,242 | -0.10(-0.84%) |
Sep 01, 2020 | 11.52 | 11.82 | 11.50 | 11.61 | 3,752,171 | -0.06(-0.50%) |
Aug 31, 2020 | 11.97 | 12.05 | 11.56 | 11.67 | 3,837,244 | -0.31(-2.60%) |
Aug 28, 2020 | 11.77 | 12.05 | 11.67 | 11.98 | 2,492,807 | +0.24(+2.07%) |
Aug 27, 2020 | 11.58 | 11.75 | 11.48 | 11.73 | 2,534,977 | +0.16(+1.34%) |
Aug 26, 2020 | 11.70 | 11.80 | 11.50 | 11.58 | 4,464,067 | -0.17(-1.49%) |
Aug 25, 2020 | 11.98 | 12.08 | 11.67 | 11.75 | 2,133,670 | -0.05(-0.41%) |
Aug 24, 2020 | 11.57 | 11.89 | 11.51 | 11.80 | 6,246,585 | +0.36(+3.14%) |
Aug 21, 2020 | 11.58 | 11.63 | 11.39 | 11.44 | 4,298,483 | -0.25(-2.16%) |
Aug 20, 2020 | 11.91 | 11.92 | 11.66 | 11.70 | 2,938,807 | -0.45(-3.68%) |
Aug 19, 2020 | 12.22 | 12.48 | 12.06 | 12.14 | 3,587,094 | -0.08(-0.64%) |
Aug 18, 2020 | 12.35 | 12.54 | 12.18 | 12.22 | 2,798,541 | -0.18(-1.49%) |
Aug 17, 2020 | 12.65 | 12.78 | 12.24 | 12.40 | 4,907,315 | -0.35(-2.74%) |
Aug 14, 2020 | 12.55 | 12.81 | 12.47 | 12.75 | 2,434,175 | +0.09(+0.69%) |
Aug 13, 2020 | 12.79 | 12.92 | 12.60 | 12.67 | 3,943,805 | -0.17(-1.29%) |
Aug 12, 2020 | 12.90 | 13.00 | 12.53 | 12.83 | 5,016,382 | +0.15(+1.15%) |
Aug 11, 2020 | 12.39 | 12.90 | 12.36 | 12.69 | 8,345,989 | +0.61(+5.07%) |
Aug 10, 2020 | 11.73 | 12.20 | 11.68 | 12.07 | 3,702,797 | +0.42(+3.59%) |
Aug 07, 2020 | 11.50 | 11.66 | 11.34 | 11.66 | 2,562,446 | +0.01(+0.08%) |
Aug 06, 2020 | 11.68 | 11.92 | 11.52 | 11.65 | 3,609,708 | -0.03(-0.25%) |
Aug 05, 2020 | 11.74 | 11.88 | 11.54 | 11.68 | 5,263,872 | +0.25(+2.21%) |
Aug 04, 2020 | 11.24 | 11.50 | 11.16 | 11.42 | 4,047,443 | +0.16(+1.38%) |
Aug 03, 2020 | 11.19 | 11.47 | 11.08 | 11.27 | 3,899,338 | +0.08(+0.70%) |
Jul 31, 2020 | 11.00 | 11.23 | 10.95 | 11.19 | 8,006,629 | +0.00(+0.00%) |
Jul 30, 2020 | 11.10 | 11.35 | 10.77 | 11.19 | 9,012,488 | -0.17(-1.54%) |
Jul 29, 2020 | 11.23 | 11.66 | 11.04 | 11.36 | 7,468,483 | +0.13(+1.12%) |
Jul 28, 2020 | 12.08 | 12.90 | 10.75 | 11.24 | 16,802,730 | -1.39(-11.01%) |
Jul 27, 2020 | 12.37 | 12.77 | 12.18 | 12.63 | 7,730,202 | +0.24(+1.96%) |
Jul 24, 2020 | 12.17 | 12.52 | 12.09 | 12.39 | 7,443,449 | +0.22(+1.84%) |
Jul 23, 2020 | 11.72 | 12.17 | 11.63 | 12.16 | 9,177,687 | +0.32(+2.71%) |
Jul 22, 2020 | 11.62 | 11.95 | 11.53 | 11.84 | 6,948,353 | -0.09(-0.73%) |
Jul 21, 2020 | 11.28 | 12.03 | 11.24 | 11.93 | 10,807,803 | +0.92(+8.39%) |
Jul 20, 2020 | 11.04 | 11.23 | 10.92 | 11.00 | 4,418,613 | -0.04(-0.35%) |
Jul 17, 2020 | 11.19 | 11.32 | 10.92 | 11.04 | 3,297,307 | -0.16(-1.39%) |
Jul 16, 2020 | 11.29 | 11.45 | 10.97 | 11.20 | 4,346,634 | -0.19(-1.71%) |
Jul 15, 2020 | 11.62 | 11.70 | 11.13 | 11.39 | 5,175,457 | +0.18(+1.65%) |
Jul 14, 2020 | 10.64 | 11.25 | 10.49 | 11.21 | 4,661,496 | +0.46(+4.25%) |
Jul 13, 2020 | 11.07 | 11.07 | 10.54 | 10.75 | 5,446,991 | -0.17(-1.51%) |
Jul 10, 2020 | 10.50 | 10.93 | 10.44 | 10.92 | 4,728,352 | +0.39(+3.69%) |
Jul 09, 2020 | 11.13 | 11.23 | 10.51 | 10.53 | 5,074,863 | -0.60(-5.41%) |
Jul 08, 2020 | 11.40 | 11.63 | 11.06 | 11.13 | 6,307,261 | -0.16(-1.38%) |
Jul 07, 2020 | 11.86 | 11.88 | 11.26 | 11.29 | 7,277,764 | -0.76(-6.30%) |
Jul 06, 2020 | 12.08 | 12.18 | 11.88 | 12.04 | 5,912,709 | +0.28(+2.40%) |
Jul 02, 2020 | 11.81 | 12.14 | 11.75 | 11.76 | 5,206,361 | +0.28(+2.46%) |
Jul 01, 2020 | 12.05 | 12.06 | 11.41 | 11.48 | 6,373,311 | -0.43(-3.59%) |
Jun 30, 2020 | 11.68 | 12.04 | 11.63 | 11.91 | 8,845,561 | +0.10(+0.82%) |
Jun 29, 2020 | 11.88 | 12.17 | 11.62 | 11.81 | 3,725,286 | -0.04(-0.33%) |
Jun 26, 2020 | 11.79 | 11.86 | 11.54 | 11.85 | 7,907,468 | -0.10(-0.81%) |
Jun 25, 2020 | 10.70 | 12.06 | 10.65 | 11.95 | 8,728,914 | +1.07(+9.83%) |
Jun 24, 2020 | 11.60 | 11.60 | 10.79 | 10.88 | 3,659,810 | -0.91(-7.75%) |
Jun 23, 2020 | 11.65 | 11.88 | 11.49 | 11.79 | 3,936,876 | +0.31(+2.71%) |
Jun 22, 2020 | 11.34 | 11.54 | 11.07 | 11.48 | 3,651,340 | +0.07(+0.60%) |
Jun 19, 2020 | 12.39 | 12.43 | 11.40 | 11.41 | 9,409,078 | -0.52(-4.32%) |
Jun 18, 2020 | 11.67 | 12.17 | 11.56 | 11.93 | 2,990,953 | +0.02(+0.16%) |
Jun 17, 2020 | 12.58 | 12.58 | 11.90 | 11.91 | 3,962,938 | -0.71(-5.62%) |
Jun 16, 2020 | 13.00 | 13.16 | 12.45 | 12.62 | 4,095,692 | +0.53(+4.34%) |
Jun 15, 2020 | 11.67 | 12.51 | 11.57 | 12.09 | 6,491,113 | -0.32(-2.58%) |
Jun 12, 2020 | 13.05 | 13.05 | 11.85 | 12.41 | 5,544,372 | +0.12(+0.95%) |
Jun 11, 2020 | 12.90 | 13.25 | 12.28 | 12.30 | 4,446,101 | -2.03(-14.18%) |
Jun 10, 2020 | 14.99 | 15.03 | 14.03 | 14.33 | 5,087,944 | -0.92(-6.05%) |
Jun 09, 2020 | 15.27 | 15.34 | 14.81 | 15.25 | 4,531,777 | -0.81(-5.02%) |
Jun 08, 2020 | 15.28 | 16.07 | 14.99 | 16.06 | 6,563,191 | +1.45(+9.91%) |
Jun 05, 2020 | 14.34 | 14.87 | 14.19 | 14.61 | 5,174,885 | +1.23(+9.23%) |
Jun 04, 2020 | 12.99 | 13.49 | 12.86 | 13.38 | 3,245,489 | +0.40(+3.07%) |
Jun 03, 2020 | 12.64 | 13.09 | 12.50 | 12.98 | 3,617,327 | +0.64(+5.20%) |
Jun 02, 2020 | 12.35 | 12.55 | 12.24 | 12.34 | 4,659,257 | +0.18(+1.52%) |
Jun 01, 2020 | 12.20 | 12.33 | 11.74 | 12.15 | 3,722,599 | +0.03(+0.24%) |
May 29, 2020 | 12.39 | 12.47 | 11.73 | 12.12 | 5,747,323 | -0.45(-3.56%) |
May 28, 2020 | 12.91 | 13.07 | 12.46 | 12.57 | 2,794,049 | -0.32(-2.49%) |
May 27, 2020 | 12.74 | 12.91 | 12.16 | 12.89 | 3,249,618 | +0.38(+3.03%) |
May 26, 2020 | 12.39 | 12.62 | 12.06 | 12.51 | 3,674,722 | +0.76(+6.45%) |
May 22, 2020 | 11.62 | 11.93 | 11.47 | 11.75 | 4,500,611 | -0.03(-0.25%) |
May 21, 2020 | 12.53 | 12.54 | 11.62 | 11.78 | 6,114,358 | -0.86(-6.77%) |
May 20, 2020 | 12.00 | 12.64 | 11.92 | 12.64 | 2,867,147 | +0.93(+7.97%) |
May 19, 2020 | 12.31 | 12.33 | 11.69 | 11.70 | 3,306,080 | -0.72(-5.79%) |
May 18, 2020 | 12.02 | 12.56 | 11.88 | 12.42 | 3,633,591 | +1.23(+10.94%) |
May 15, 2020 | 11.20 | 11.58 | 11.13 | 11.20 | 4,038,957 | -0.15(-1.29%) |
May 14, 2020 | 10.85 | 11.42 | 10.49 | 11.35 | 4,209,203 | +0.16(+1.39%) |
May 13, 2020 | 12.39 | 12.51 | 11.16 | 11.19 | 4,105,614 | -1.34(-10.71%) |
May 12, 2020 | 12.63 | 12.80 | 12.23 | 12.53 | 3,672,144 | +0.01(+0.08%) |
May 11, 2020 | 12.51 | 12.86 | 12.33 | 12.52 | 2,583,577 | -0.30(-2.35%) |
May 08, 2020 | 12.31 | 12.84 | 12.19 | 12.82 | 2,791,216 | +0.82(+6.80%) |
May 07, 2020 | 11.82 | 12.15 | 11.79 | 12.01 | 4,257,696 | +0.53(+4.66%) |
May 06, 2020 | 11.85 | 12.07 | 11.43 | 11.47 | 3,273,047 | -0.50(-4.14%) |
May 05, 2020 | 12.59 | 12.95 | 11.85 | 11.97 | 5,102,197 | -0.02(-0.16%) |
May 04, 2020 | 11.04 | 12.00 | 11.00 | 11.99 | 4,228,926 | +0.61(+5.38%) |