Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.39 | 11.74 | 11.34 | 11.54 | 4,761,272 | +0.21(+1.85%) |
Mar 30, 2021 | 11.34 | 11.44 | 11.23 | 11.33 | 3,545,228 | +0.00(+0.00%) |
Mar 29, 2021 | 11.47 | 11.51 | 11.31 | 11.33 | 3,990,768 | -0.25(-2.16%) |
Mar 26, 2021 | 11.49 | 11.74 | 11.32 | 11.58 | 7,422,500 | +0.22(+1.94%) |
Mar 25, 2021 | 11.01 | 11.39 | 10.86 | 11.36 | 5,760,394 | +0.10(+0.89%) |
Mar 24, 2021 | 11.34 | 11.56 | 11.24 | 11.26 | 7,428,238 | -0.08(-0.71%) |
Mar 23, 2021 | 11.82 | 11.86 | 11.31 | 11.34 | 9,427,665 | -0.59(-4.95%) |
Mar 22, 2021 | 11.49 | 11.99 | 11.43 | 11.93 | 8,091,968 | +0.41(+3.56%) |
Mar 19, 2021 | 11.45 | 11.66 | 11.38 | 11.52 | 6,528,700 | +0.11(+0.96%) |
Mar 18, 2021 | 11.52 | 11.84 | 11.40 | 11.41 | 7,954,105 | -0.29(-2.48%) |
Mar 17, 2021 | 11.04 | 11.73 | 10.98 | 11.70 | 12,343,449 | +0.60(+5.41%) |
Mar 16, 2021 | 11.21 | 11.35 | 11.09 | 11.10 | 8,638,604 | -0.05(-0.45%) |
Mar 15, 2021 | 10.86 | 11.15 | 10.77 | 11.15 | 10,010,885 | +0.36(+3.34%) |
Mar 12, 2021 | 11.00 | 11.10 | 10.74 | 10.79 | 22,283,602 | -0.24(-2.18%) |
Mar 11, 2021 | 11.34 | 11.35 | 10.97 | 11.03 | 17,600,660 | -0.23(-2.04%) |
Mar 10, 2021 | 10.93 | 11.31 | 10.85 | 11.26 | 8,530,155 | +0.50(+4.65%) |
Mar 09, 2021 | 10.80 | 11.10 | 10.71 | 10.76 | 7,822,643 | +0.07(+0.65%) |
Mar 08, 2021 | 10.54 | 10.75 | 10.35 | 10.69 | 7,612,601 | +0.17(+1.62%) |
Mar 05, 2021 | 10.55 | 10.77 | 10.19 | 10.52 | 11,122,900 | -0.06(-0.57%) |
Mar 04, 2021 | 10.75 | 10.85 | 10.23 | 10.58 | 14,049,759 | -0.34(-3.11%) |
Mar 03, 2021 | 10.80 | 10.98 | 10.74 | 10.92 | 6,661,412 | +0.19(+1.77%) |
Mar 02, 2021 | 10.92 | 10.93 | 10.67 | 10.73 | 7,440,340 | -0.19(-1.74%) |
Mar 01, 2021 | 10.98 | 11.06 | 10.77 | 10.92 | 7,303,329 | +0.16(+1.49%) |
Feb 26, 2021 | 10.93 | 10.99 | 10.57 | 10.76 | 7,945,800 | -0.24(-2.18%) |
Feb 25, 2021 | 11.19 | 11.30 | 10.84 | 11.00 | 9,891,575 | -0.32(-2.83%) |
Feb 24, 2021 | 10.61 | 11.47 | 10.53 | 11.32 | 15,985,658 | +0.71(+6.69%) |
Feb 23, 2021 | 10.77 | 10.80 | 10.39 | 10.61 | 11,216,338 | -0.23(-2.12%) |
Feb 22, 2021 | 10.92 | 11.13 | 10.81 | 10.84 | 8,670,573 | -0.20(-1.81%) |
Feb 19, 2021 | 10.97 | 11.21 | 10.91 | 11.04 | 8,928,000 | +0.10(+0.91%) |
Feb 18, 2021 | 11.17 | 11.21 | 10.91 | 10.94 | 9,198,735 | -0.36(-3.19%) |
Feb 17, 2021 | 11.22 | 11.39 | 11.12 | 11.30 | 8,657,717 | -0.07(-0.62%) |
Feb 16, 2021 | 11.30 | 11.39 | 11.10 | 11.37 | 9,103,705 | +0.25(+2.25%) |
Feb 12, 2021 | 11.30 | 11.50 | 11.09 | 11.12 | 10,423,500 | -0.18(-1.59%) |
Feb 11, 2021 | 12.05 | 12.10 | 11.21 | 11.30 | 22,996,804 | -0.62(-5.20%) |
Feb 10, 2021 | 13.04 | 13.06 | 11.60 | 11.92 | 36,302,672 | -0.89(-6.95%) |
Feb 09, 2021 | 12.73 | 13.30 | 12.63 | 12.81 | 12,741,516 | +0.10(+0.79%) |
Feb 08, 2021 | 12.33 | 12.84 | 12.29 | 12.71 | 8,636,814 | +0.47(+3.84%) |
Feb 05, 2021 | 12.48 | 12.48 | 12.13 | 12.24 | 4,122,000 | -0.09(-0.73%) |
Feb 04, 2021 | 12.45 | 12.63 | 12.28 | 12.33 | 4,830,065 | -0.07(-0.56%) |
Feb 03, 2021 | 12.22 | 12.52 | 12.10 | 12.40 | 5,521,267 | +0.17(+1.39%) |
Feb 02, 2021 | 12.25 | 12.55 | 12.16 | 12.23 | 7,579,974 | +0.22(+1.83%) |
Feb 01, 2021 | 11.96 | 12.14 | 11.69 | 12.01 | 8,883,161 | +0.23(+1.95%) |
Jan 29, 2021 | 12.18 | 12.30 | 11.63 | 11.78 | 10,094,200 | -0.47(-3.84%) |
Jan 28, 2021 | 12.16 | 12.51 | 12.09 | 12.25 | 7,170,086 | +0.03(+0.25%) |
Jan 27, 2021 | 12.16 | 12.30 | 11.95 | 12.22 | 11,561,879 | -0.10(-0.81%) |
Jan 26, 2021 | 12.43 | 12.48 | 12.15 | 12.32 | 5,260,483 | -0.08(-0.65%) |
Jan 25, 2021 | 12.50 | 12.65 | 12.20 | 12.40 | 8,119,273 | -0.15(-1.20%) |
Jan 22, 2021 | 11.79 | 12.65 | 11.71 | 12.55 | 9,529,300 | +0.58(+4.85%) |
Jan 21, 2021 | 12.22 | 12.28 | 11.82 | 11.97 | 5,832,335 | -0.21(-1.72%) |
Jan 20, 2021 | 12.45 | 12.55 | 12.02 | 12.18 | 8,124,039 | -0.37(-2.95%) |
Jan 19, 2021 | 12.21 | 12.66 | 12.06 | 12.55 | 15,028,742 | +0.59(+4.93%) |
Jan 15, 2021 | 11.64 | 12.06 | 11.50 | 11.96 | 12,430,400 | +0.46(+4.00%) |
Jan 14, 2021 | 11.60 | 11.70 | 11.37 | 11.50 | 7,985,147 | -0.05(-0.43%) |
Jan 13, 2021 | 11.88 | 11.91 | 11.43 | 11.55 | 8,209,024 | -0.17(-1.45%) |
Jan 12, 2021 | 11.45 | 11.89 | 11.35 | 11.72 | 11,213,266 | +0.34(+2.99%) |
Jan 11, 2021 | 10.70 | 11.45 | 10.65 | 11.38 | 10,530,879 | +0.59(+5.47%) |
Jan 08, 2021 | 11.14 | 11.14 | 10.59 | 10.79 | 8,715,400 | -0.28(-2.53%) |
Jan 07, 2021 | 11.20 | 11.25 | 11.01 | 11.07 | 8,765,692 | -0.02(-0.18%) |
Jan 06, 2021 | 10.85 | 11.47 | 10.84 | 11.09 | 17,862,342 | +0.22(+2.02%) |
Jan 05, 2021 | 10.20 | 11.04 | 10.05 | 10.87 | 24,715,828 | +0.53(+5.13%) |
Jan 04, 2021 | 9.710 | 10.34 | 9.710 | 10.34 | 11,897,090 | +0.69(+7.15%) |
Dec 31, 2020 | 9.650 | 9.650 | 9.650 | 5,915,288 | +0.05(+0.52%) | |
Dec 30, 2020 | 9.550 | 9.720 | 9.550 | 9.600 | 5,915,288 | +0.05(+0.52%) |
Dec 29, 2020 | 9.730 | 9.750 | 9.520 | 9.550 | 6,493,625 | -0.16(-1.65%) |
Dec 28, 2020 | 9.880 | 9.950 | 9.680 | 9.710 | 7,783,347 | -0.12(-1.22%) |
Dec 24, 2020 | 9.770 | 9.845 | 9.620 | 9.830 | 3,108,700 | +0.06(+0.61%) |
Dec 23, 2020 | 9.630 | 9.810 | 9.590 | 9.770 | 5,026,223 | +0.17(+1.77%) |
Dec 22, 2020 | 9.760 | 9.780 | 9.520 | 9.600 | 7,595,334 | -0.19(-1.94%) |
Dec 21, 2020 | 9.780 | 9.910 | 9.700 | 9.790 | 7,243,752 | -0.22(-2.20%) |
Dec 18, 2020 | 10.23 | 10.25 | 9.880 | 10.01 | 9,098,400 | -0.29(-2.82%) |
Dec 17, 2020 | 10.35 | 10.35 | 10.18 | 10.30 | 3,996,427 | -0.05(-0.48%) |
Dec 16, 2020 | 10.47 | 10.52 | 10.30 | 10.35 | 4,451,532 | -0.09(-0.86%) |
Dec 15, 2020 | 10.32 | 10.45 | 10.14 | 10.44 | 5,536,033 | +0.13(+1.26%) |
Dec 14, 2020 | 10.38 | 10.54 | 10.30 | 10.31 | 6,317,038 | -0.02(-0.19%) |
Dec 11, 2020 | 10.57 | 10.60 | 10.22 | 10.33 | 8,590,300 | -0.24(-2.27%) |
Dec 10, 2020 | 10.65 | 10.77 | 10.50 | 10.57 | 7,432,467 | -0.08(-0.75%) |
Dec 09, 2020 | 11.04 | 11.07 | 10.59 | 10.65 | 13,458,662 | -0.39(-3.53%) |
Dec 08, 2020 | 10.02 | 11.05 | 10.00 | 11.04 | 17,379,236 | +0.98(+9.74%) |
Dec 07, 2020 | 10.35 | 10.40 | 9.990 | 10.06 | 7,843,082 | -0.22(-2.14%) |
Dec 04, 2020 | 10.04 | 10.36 | 9.980 | 10.28 | 8,284,400 | +0.30(+3.01%) |
Dec 03, 2020 | 9.660 | 10.03 | 9.640 | 9.980 | 8,032,100 | +0.32(+3.31%) |
Dec 02, 2020 | 9.340 | 9.670 | 9.260 | 9.660 | 6,861,875 | +0.25(+2.66%) |
Dec 01, 2020 | 9.580 | 9.610 | 9.390 | 9.410 | 6,264,230 | -0.10(-1.05%) |
Nov 30, 2020 | 9.800 | 9.810 | 9.490 | 9.510 | 10,299,334 | -0.31(-3.16%) |
Nov 27, 2020 | 9.750 | 9.885 | 9.710 | 9.820 | 2,922,400 | +0.07(+0.72%) |
Nov 25, 2020 | 9.860 | 9.860 | 9.570 | 9.750 | 6,691,000 | -0.11(-1.12%) |
Nov 24, 2020 | 9.640 | 9.870 | 9.630 | 9.860 | 8,542,705 | +0.25(+2.60%) |
Nov 23, 2020 | 9.420 | 9.770 | 9.420 | 9.610 | 7,778,737 | +0.13(+1.37%) |
Nov 20, 2020 | 9.310 | 9.550 | 9.275 | 9.480 | 6,881,400 | +0.13(+1.39%) |
Nov 19, 2020 | 9.460 | 9.470 | 9.220 | 9.350 | 7,637,864 | -0.13(-1.37%) |
Nov 18, 2020 | 9.800 | 9.860 | 9.460 | 9.480 | 7,611,499 | -0.30(-3.07%) |
Nov 17, 2020 | 9.490 | 9.800 | 9.420 | 9.780 | 7,437,427 | +0.15(+1.56%) |
Nov 16, 2020 | 9.510 | 9.650 | 9.470 | 9.630 | 5,429,040 | +0.14(+1.48%) |
Nov 13, 2020 | 9.580 | 9.730 | 9.110 | 9.490 | 10,383,200 | -0.02(-0.21%) |
Nov 12, 2020 | 9.470 | 9.720 | 9.400 | 9.510 | 6,103,373 | -0.02(-0.21%) |
Nov 11, 2020 | 9.650 | 9.700 | 9.470 | 9.530 | 8,371,975 | -0.09(-0.94%) |
Nov 10, 2020 | 9.580 | 9.810 | 9.450 | 9.620 | 12,062,809 | -0.05(-0.52%) |
Nov 09, 2020 | 9.500 | 9.720 | 9.310 | 9.670 | 18,545,856 | +0.55(+6.03%) |
Nov 06, 2020 | 8.770 | 9.240 | 8.540 | 9.120 | 25,503,900 | +0.51(+5.92%) |
Nov 05, 2020 | 8.880 | 8.980 | 8.440 | 8.610 | 19,761,652 | -0.60(-6.51%) |
Nov 04, 2020 | 8.960 | 9.400 | 8.920 | 9.210 | 9,603,732 | +0.33(+3.72%) |
Nov 03, 2020 | 8.950 | 9.060 | 8.850 | 8.880 | 5,985,677 | +0.08(+0.91%) |
Nov 02, 2020 | 8.790 | 8.960 | 8.690 | 8.800 | 7,880,178 | +0.08(+0.92%) |
Oct 30, 2020 | 8.660 | 8.720 | 8.460 | 8.720 | 8,538,500 | -0.02(-0.23%) |
Oct 29, 2020 | 8.780 | 8.810 | 8.500 | 8.740 | 7,676,264 | -0.02(-0.23%) |
Oct 28, 2020 | 8.530 | 8.830 | 8.470 | 8.760 | 9,885,170 | +0.02(+0.23%) |
Oct 27, 2020 | 9.100 | 9.120 | 8.740 | 8.740 | 9,252,674 | -0.38(-4.17%) |
Oct 26, 2020 | 9.290 | 9.310 | 9.020 | 9.120 | 6,053,176 | -0.23(-2.46%) |
Oct 23, 2020 | 9.450 | 9.490 | 9.315 | 9.350 | 4,051,400 | -0.09(-0.95%) |
Oct 22, 2020 | 9.420 | 9.535 | 9.360 | 9.440 | 4,407,909 | -0.04(-0.42%) |
Oct 21, 2020 | 9.540 | 9.660 | 9.310 | 9.480 | 10,294,374 | +0.34(+3.72%) |
Oct 20, 2020 | 9.330 | 9.415 | 9.130 | 9.140 | 4,590,844 | -0.15(-1.61%) |
Oct 19, 2020 | 9.350 | 9.530 | 9.220 | 9.290 | 4,606,793 | -0.12(-1.28%) |
Oct 16, 2020 | 9.290 | 9.500 | 9.240 | 9.410 | 5,311,200 | +0.10(+1.07%) |
Oct 15, 2020 | 9.140 | 9.310 | 9.090 | 9.310 | 5,256,792 | +0.02(+0.22%) |
Oct 14, 2020 | 9.380 | 9.380 | 9.210 | 9.290 | 5,010,804 | -0.08(-0.85%) |
Oct 13, 2020 | 9.380 | 9.590 | 9.330 | 9.370 | 6,543,588 | -0.08(-0.85%) |
Oct 12, 2020 | 9.810 | 9.810 | 9.410 | 9.450 | 12,085,501 | -0.38(-3.87%) |
Oct 09, 2020 | 10.06 | 10.09 | 9.800 | 9.830 | 5,034,600 | -0.11(-1.11%) |
Oct 08, 2020 | 9.700 | 10.01 | 9.660 | 9.940 | 7,813,115 | +0.39(+4.08%) |
Oct 07, 2020 | 9.350 | 9.575 | 9.310 | 9.550 | 4,725,646 | +0.35(+3.80%) |
Oct 06, 2020 | 9.340 | 9.490 | 9.140 | 9.200 | 6,129,911 | -0.10(-1.08%) |
Oct 05, 2020 | 9.120 | 9.345 | 9.035 | 9.300 | 6,285,755 | +0.28(+3.10%) |
Oct 02, 2020 | 8.830 | 9.070 | 8.811 | 9.020 | 4,181,200 | -0.05(-0.55%) |
Oct 01, 2020 | 9.060 | 9.270 | 8.950 | 9.070 | 5,686,933 | +0.06(+0.67%) |
Sep 30, 2020 | 8.940 | 9.197 | 8.890 | 9.010 | 9,050,670 | +0.16(+1.81%) |
Sep 29, 2020 | 8.790 | 8.885 | 8.705 | 8.850 | 5,015,343 | +0.05(+0.57%) |
Sep 28, 2020 | 8.800 | 8.880 | 8.700 | 8.800 | 4,401,776 | +0.08(+0.92%) |
Sep 25, 2020 | 8.560 | 8.760 | 8.560 | 8.720 | 4,439,800 | +0.15(+1.75%) |
Sep 24, 2020 | 8.540 | 8.720 | 8.460 | 8.570 | 7,257,723 | -0.07(-0.81%) |
Sep 23, 2020 | 8.830 | 9.080 | 8.610 | 8.640 | 11,266,466 | -0.21(-2.37%) |
Sep 22, 2020 | 9.020 | 9.090 | 8.790 | 8.850 | 9,324,300 | -0.10(-1.12%) |
Sep 21, 2020 | 9.250 | 9.280 | 8.820 | 8.950 | 13,918,125 | -0.53(-5.59%) |
Sep 18, 2020 | 9.350 | 9.510 | 9.250 | 9.480 | 6,346,000 | +0.19(+2.05%) |
Sep 17, 2020 | 9.010 | 9.320 | 8.950 | 9.290 | 5,263,313 | +0.10(+1.09%) |
Sep 16, 2020 | 9.110 | 9.390 | 9.110 | 9.190 | 5,665,275 | +0.03(+0.33%) |
Sep 15, 2020 | 9.200 | 9.310 | 9.060 | 9.160 | 5,586,277 | +0.07(+0.77%) |
Sep 14, 2020 | 8.880 | 9.160 | 8.880 | 9.090 | 6,612,142 | +0.30(+3.41%) |
Sep 11, 2020 | 8.840 | 8.870 | 8.650 | 8.790 | 6,207,700 | +0.03(+0.34%) |
Sep 10, 2020 | 8.800 | 8.910 | 8.680 | 8.760 | 6,247,711 | -0.12(-1.35%) |
Sep 09, 2020 | 8.960 | 9.050 | 8.810 | 8.880 | 6,595,767 | +0.00(+0.00%) |
Sep 08, 2020 | 9.030 | 9.100 | 8.810 | 8.880 | 10,589,005 | -0.31(-3.37%) |
Sep 04, 2020 | 9.100 | 9.240 | 8.800 | 9.190 | 7,816,300 | +0.06(+0.66%) |
Sep 03, 2020 | 9.240 | 9.470 | 9.060 | 9.130 | 12,440,022 | -0.27(-2.87%) |
Sep 02, 2020 | 9.520 | 9.550 | 9.260 | 9.400 | 10,008,059 | -0.09(-0.95%) |
Sep 01, 2020 | 9.850 | 9.900 | 9.400 | 9.490 | 8,024,112 | -0.38(-3.85%) |
Aug 31, 2020 | 9.650 | 9.890 | 9.420 | 9.870 | 8,034,316 | +0.27(+2.81%) |
Aug 28, 2020 | 9.440 | 9.630 | 9.420 | 9.600 | 5,170,900 | +0.12(+1.27%) |
Aug 27, 2020 | 9.580 | 9.700 | 9.340 | 9.480 | 5,995,016 | -0.19(-1.96%) |
Aug 26, 2020 | 9.300 | 9.800 | 9.270 | 9.670 | 11,207,838 | +0.13(+1.36%) |
Aug 25, 2020 | 9.650 | 9.890 | 9.030 | 9.540 | 20,754,546 | -0.09(-0.93%) |
Aug 24, 2020 | 9.920 | 9.920 | 9.520 | 9.630 | 11,669,430 | -0.26(-2.63%) |
Aug 21, 2020 | 9.900 | 10.02 | 9.775 | 9.890 | 8,502,600 | -0.01(-0.10%) |
Aug 20, 2020 | 10.05 | 10.06 | 9.830 | 9.900 | 10,517,309 | -0.24(-2.37%) |
Aug 19, 2020 | 10.31 | 10.44 | 10.10 | 10.14 | 14,917,586 | -0.34(-3.24%) |
Aug 18, 2020 | 11.59 | 11.70 | 9.800 | 10.48 | 49,049,508 | -1.11(-9.58%) |
Aug 17, 2020 | 11.58 | 11.62 | 11.49 | 11.59 | 4,538,642 | +0.09(+0.78%) |
Aug 14, 2020 | 11.57 | 11.58 | 11.37 | 11.50 | 5,609,200 | -0.07(-0.61%) |
Aug 13, 2020 | 11.62 | 11.83 | 11.55 | 11.57 | 4,826,184 | -0.07(-0.60%) |
Aug 12, 2020 | 11.74 | 11.85 | 11.54 | 11.64 | 4,860,117 | -0.08(-0.68%) |
Aug 11, 2020 | 12.05 | 12.06 | 11.70 | 11.72 | 5,954,076 | -0.15(-1.26%) |
Aug 10, 2020 | 11.90 | 12.05 | 11.69 | 11.87 | 6,085,200 | -0.05(-0.42%) |
Aug 07, 2020 | 12.12 | 12.14 | 11.81 | 11.92 | 6,185,100 | -0.23(-1.89%) |
Aug 06, 2020 | 12.70 | 12.81 | 12.08 | 12.15 | 9,332,658 | -0.51(-4.03%) |
Aug 05, 2020 | 12.51 | 12.74 | 12.01 | 12.66 | 20,598,366 | +0.58(+4.80%) |
Aug 04, 2020 | 12.10 | 12.31 | 11.68 | 12.08 | 14,436,016 | -0.11(-0.90%) |
Aug 03, 2020 | 11.51 | 12.35 | 11.50 | 12.19 | 8,287,863 | +0.65(+5.63%) |
Jul 31, 2020 | 11.54 | 11.58 | 11.35 | 11.54 | 6,200,400 | -0.02(-0.17%) |
Jul 30, 2020 | 11.56 | 11.65 | 11.19 | 11.56 | 7,563,268 | -0.29(-2.45%) |
Jul 29, 2020 | 11.43 | 11.99 | 11.28 | 11.85 | 10,674,159 | +0.43(+3.77%) |
Jul 28, 2020 | 11.53 | 11.68 | 11.40 | 11.42 | 3,575,944 | -0.13(-1.13%) |
Jul 27, 2020 | 11.42 | 11.61 | 11.37 | 11.55 | 5,638,267 | +0.06(+0.52%) |
Jul 24, 2020 | 11.55 | 11.66 | 11.40 | 11.49 | 5,153,100 | -0.25(-2.13%) |
Jul 23, 2020 | 12.15 | 12.15 | 11.65 | 11.74 | 6,650,976 | -0.42(-3.45%) |
Jul 22, 2020 | 12.19 | 12.39 | 12.04 | 12.16 | 5,156,470 | -0.05(-0.41%) |
Jul 21, 2020 | 12.66 | 12.82 | 12.16 | 12.21 | 7,046,509 | -0.38(-3.02%) |
Jul 20, 2020 | 12.41 | 12.61 | 12.19 | 12.59 | 7,681,135 | +0.23(+1.86%) |
Jul 17, 2020 | 12.27 | 12.40 | 12.12 | 12.36 | 6,465,800 | +0.06(+0.49%) |
Jul 16, 2020 | 12.60 | 12.62 | 12.16 | 12.30 | 7,512,964 | -0.39(-3.07%) |
Jul 15, 2020 | 11.97 | 12.78 | 11.93 | 12.69 | 13,787,514 | +0.97(+8.28%) |
Jul 14, 2020 | 11.51 | 11.75 | 11.33 | 11.72 | 7,628,929 | +0.15(+1.30%) |
Jul 13, 2020 | 11.80 | 11.94 | 11.20 | 11.57 | 11,715,266 | -0.19(-1.62%) |
Jul 10, 2020 | 11.60 | 11.78 | 11.39 | 11.76 | 6,482,500 | +0.15(+1.29%) |
Jul 09, 2020 | 11.47 | 11.66 | 11.34 | 11.61 | 6,933,324 | +0.21(+1.84%) |
Jul 08, 2020 | 11.23 | 11.40 | 11.11 | 11.40 | 6,200,249 | +0.19(+1.69%) |
Jul 07, 2020 | 11.45 | 11.56 | 11.20 | 11.21 | 5,185,446 | -0.31(-2.69%) |
Jul 06, 2020 | 11.39 | 11.77 | 11.37 | 11.52 | 6,873,142 | +0.17(+1.50%) |
Jul 02, 2020 | 11.76 | 11.88 | 11.26 | 11.35 | 12,780,100 | -0.16(-1.39%) |
Jul 01, 2020 | 12.32 | 12.41 | 11.45 | 11.51 | 15,539,753 | -0.82(-6.65%) |
Jun 30, 2020 | 12.10 | 12.36 | 11.98 | 12.33 | 7,926,818 | +0.15(+1.23%) |
Jun 29, 2020 | 12.12 | 12.38 | 12.05 | 12.18 | 4,177,734 | -0.01(-0.08%) |
Jun 26, 2020 | 12.60 | 12.71 | 12.15 | 12.19 | 5,858,900 | -0.55(-4.32%) |
Jun 25, 2020 | 12.46 | 12.75 | 12.34 | 12.74 | 5,288,749 | +0.10(+0.79%) |
Jun 24, 2020 | 12.75 | 12.91 | 12.43 | 12.64 | 7,700,230 | -0.27(-2.09%) |
Jun 23, 2020 | 13.15 | 13.18 | 12.82 | 12.91 | 8,423,758 | -0.11(-0.84%) |
Jun 22, 2020 | 12.53 | 13.06 | 12.49 | 13.02 | 10,263,733 | +0.35(+2.76%) |
Jun 19, 2020 | 12.48 | 12.71 | 12.32 | 12.67 | 13,454,800 | +0.37(+3.01%) |
Jun 18, 2020 | 11.90 | 12.31 | 11.83 | 12.30 | 7,961,792 | +0.26(+2.16%) |
Jun 17, 2020 | 12.06 | 12.17 | 11.93 | 12.04 | 9,987,610 | -0.03(-0.25%) |
Jun 16, 2020 | 11.75 | 12.07 | 11.48 | 12.07 | 11,357,219 | +0.57(+4.96%) |
Jun 15, 2020 | 11.07 | 11.54 | 10.88 | 11.50 | 10,243,560 | +0.25(+2.22%) |
Jun 12, 2020 | 11.65 | 11.65 | 10.91 | 11.25 | 10,900,699 | -0.08(-0.71%) |
Jun 11, 2020 | 11.42 | 11.71 | 11.20 | 11.33 | 14,078,281 | -0.72(-5.98%) |
Jun 10, 2020 | 12.64 | 12.64 | 12.05 | 12.05 | 12,633,676 | -0.58(-4.59%) |
Jun 09, 2020 | 12.63 | 12.84 | 12.52 | 12.63 | 8,313,008 | -0.25(-1.94%) |
Jun 08, 2020 | 12.92 | 13.02 | 12.66 | 12.88 | 9,606,991 | +0.04(+0.31%) |
Jun 05, 2020 | 12.99 | 13.08 | 12.78 | 12.84 | 7,270,600 | +0.09(+0.71%) |
Jun 04, 2020 | 12.73 | 12.90 | 12.64 | 12.75 | 6,818,973 | -0.13(-1.01%) |
Jun 03, 2020 | 13.02 | 13.04 | 12.74 | 12.88 | 8,661,354 | -0.14(-1.08%) |
Jun 02, 2020 | 13.09 | 13.10 | 12.70 | 13.02 | 7,667,869 | -0.10(-0.76%) |
Jun 01, 2020 | 12.58 | 13.20 | 12.52 | 13.12 | 12,074,198 | +0.59(+4.71%) |
May 29, 2020 | 12.82 | 12.99 | 12.28 | 12.53 | 14,168,900 | -0.39(-3.02%) |
May 28, 2020 | 12.98 | 13.23 | 12.84 | 12.92 | 13,813,709 | +0.01(+0.08%) |
May 27, 2020 | 12.49 | 12.92 | 12.09 | 12.91 | 16,011,586 | +0.59(+4.79%) |
May 26, 2020 | 12.13 | 12.48 | 12.12 | 12.32 | 11,200,971 | +0.36(+3.01%) |
May 22, 2020 | 11.90 | 11.98 | 11.69 | 11.96 | 6,441,900 | -0.06(-0.50%) |
May 21, 2020 | 11.98 | 12.08 | 11.74 | 12.02 | 6,473,667 | +0.02(+0.17%) |
May 20, 2020 | 12.24 | 12.37 | 11.87 | 12.00 | 9,847,969 | -0.01(-0.08%) |
May 19, 2020 | 11.70 | 12.17 | 11.47 | 12.01 | 11,507,552 | +0.16(+1.35%) |
May 18, 2020 | 11.61 | 11.80 | 11.45 | 11.85 | 11,802,987 | +0.64(+5.71%) |
May 15, 2020 | 10.87 | 11.47 | 10.75 | 11.21 | 13,947,100 | +0.24(+2.19%) |
May 14, 2020 | 11.01 | 11.02 | 10.52 | 10.97 | 11,513,231 | -0.08(-0.72%) |
May 13, 2020 | 11.50 | 11.50 | 10.10 | 11.05 | 14,692,708 | -0.37(-3.24%) |
May 12, 2020 | 11.70 | 11.82 | 11.40 | 11.42 | 10,806,577 | -0.03(-0.26%) |
May 11, 2020 | 11.26 | 11.49 | 10.94 | 11.45 | 13,152,170 | +0.16(+1.42%) |
May 08, 2020 | 11.62 | 11.64 | 11.22 | 11.29 | 14,415,700 | -0.26(-2.25%) |
May 07, 2020 | 12.00 | 12.05 | 11.36 | 11.55 | 37,062,532 | +1.07(+10.21%) |
May 06, 2020 | 10.15 | 10.61 | 9.940 | 10.48 | 14,615,320 | +0.39(+3.87%) |
May 05, 2020 | 10.06 | 10.23 | 10.00 | 10.09 | 10,128,437 | +0.28(+2.85%) |
May 04, 2020 | 10.03 | 10.19 | 9.720 | 9.810 | 18,585,316 | -0.33(-3.25%) |
May 01, 2020 | 10.59 | 10.64 | 10.03 | 10.14 | 11,283,001 | -0.60(-5.59%) |
Apr 30, 2020 | 10.98 | 11.02 | 10.62 | 10.74 | 9,362,072 | -0.33(-2.98%) |
Apr 29, 2020 | 11.08 | 11.20 | 10.89 | 11.07 | 9,853,565 | +0.23(+2.12%) |
Apr 28, 2020 | 10.91 | 11.18 | 10.73 | 10.84 | 9,672,791 | +0.12(+1.12%) |
Apr 27, 2020 | 10.31 | 10.78 | 10.27 | 10.72 | 9,924,200 | +0.50(+4.89%) |
Apr 24, 2020 | 10.16 | 10.31 | 10.04 | 10.22 | 9,168,900 | +0.04(+0.39%) |
Apr 23, 2020 | 9.880 | 10.27 | 9.880 | 10.18 | 12,365,205 | +0.34(+3.46%) |
Apr 22, 2020 | 10.00 | 10.06 | 9.790 | 9.840 | 7,964,987 | +0.08(+0.82%) |
Apr 21, 2020 | 10.15 | 10.27 | 9.750 | 9.760 | 13,284,273 | -0.56(-5.43%) |
Apr 20, 2020 | 10.14 | 10.56 | 10.06 | 10.32 | 9,613,392 | +0.05(+0.49%) |
Apr 17, 2020 | 10.60 | 10.64 | 10.12 | 10.27 | 11,916,900 | -0.09(-0.87%) |
Apr 16, 2020 | 10.15 | 10.37 | 10.04 | 10.36 | 12,630,293 | +0.30(+2.98%) |
Apr 15, 2020 | 10.12 | 10.19 | 9.830 | 10.06 | 14,441,328 | -0.50(-4.73%) |
Apr 14, 2020 | 10.46 | 10.66 | 10.31 | 10.56 | 12,370,997 | +0.23(+2.23%) |
Apr 13, 2020 | 10.16 | 10.36 | 9.980 | 10.33 | 9,918,551 | +0.17(+1.67%) |
Apr 09, 2020 | 9.850 | 10.48 | 9.840 | 10.16 | 19,764,400 | +0.32(+3.25%) |
Apr 08, 2020 | 9.580 | 9.880 | 9.510 | 9.840 | 15,067,892 | +0.30(+3.14%) |
Apr 07, 2020 | 9.770 | 9.940 | 9.300 | 9.540 | 23,806,176 | +0.08(+0.85%) |
Apr 06, 2020 | 9.000 | 9.480 | 8.850 | 9.460 | 27,473,892 | +1.06(+12.62%) |
Apr 03, 2020 | 8.100 | 8.620 | 8.100 | 8.400 | 16,162,300 | +0.28(+3.45%) |
Apr 02, 2020 | 8.450 | 8.550 | 7.950 | 8.120 | 20,332,720 | -0.35(-4.13%) |