Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.67 | 14.69 | 14.58 | 14.66 | 1,068,339 | -0.06(-0.42%) |
Apr 29, 2021 | 14.81 | 14.81 | 14.57 | 14.72 | 1,654,694 | +0.03(+0.18%) |
Apr 28, 2021 | 14.80 | 14.89 | 14.65 | 14.69 | 1,329,815 | -0.11(-0.71%) |
Apr 27, 2021 | 14.84 | 14.86 | 14.74 | 14.80 | 1,338,831 | -0.01(-0.06%) |
Apr 26, 2021 | 14.98 | 15.02 | 14.76 | 14.81 | 1,461,423 | -0.09(-0.59%) |
Apr 23, 2021 | 14.87 | 14.95 | 14.67 | 14.89 | 1,790,159 | +0.20(+1.37%) |
Apr 22, 2021 | 14.67 | 14.75 | 14.57 | 14.69 | 1,071,582 | +0.09(+0.60%) |
Apr 21, 2021 | 14.43 | 14.61 | 14.32 | 14.60 | 743,204 | +0.23(+1.58%) |
Apr 20, 2021 | 14.30 | 14.44 | 14.18 | 14.38 | 799,321 | +0.00(+0.00%) |
Apr 19, 2021 | 14.44 | 14.60 | 14.29 | 14.38 | 857,554 | -0.18(-1.20%) |
Apr 16, 2021 | 14.54 | 14.61 | 14.41 | 14.55 | 491,111 | +0.10(+0.67%) |
Apr 15, 2021 | 14.49 | 14.54 | 14.39 | 14.46 | 347,200 | +0.11(+0.73%) |
Apr 14, 2021 | 14.45 | 14.55 | 14.33 | 14.35 | 507,785 | -0.10(-0.67%) |
Apr 13, 2021 | 14.53 | 14.55 | 14.31 | 14.45 | 490,045 | -0.15(-1.02%) |
Apr 12, 2021 | 14.47 | 14.73 | 14.42 | 14.60 | 576,132 | +0.04(+0.24%) |
Apr 09, 2021 | 14.74 | 14.74 | 14.56 | 14.56 | 452,279 | -0.19(-1.31%) |
Apr 08, 2021 | 14.60 | 14.77 | 14.51 | 14.75 | 446,670 | +0.23(+1.57%) |
Apr 07, 2021 | 14.88 | 14.88 | 14.52 | 14.53 | 464,751 | -0.29(-1.95%) |
Apr 06, 2021 | 14.66 | 14.83 | 14.66 | 14.81 | 889,426 | +0.04(+0.30%) |
Apr 05, 2021 | 14.73 | 14.80 | 14.50 | 14.77 | 740,697 | +0.19(+1.32%) |
Apr 01, 2021 | 14.29 | 14.61 | 14.06 | 14.58 | 854,763 | +0.34(+2.40%) |
Mar 31, 2021 | 14.30 | 14.31 | 14.12 | 14.24 | 1,321,773 | +0.03(+0.19%) |
Mar 30, 2021 | 13.88 | 14.24 | 13.81 | 14.21 | 904,053 | +0.31(+2.20%) |
Mar 29, 2021 | 13.83 | 14.12 | 13.77 | 13.90 | 1,024,684 | -0.13(-0.94%) |
Mar 26, 2021 | 13.90 | 14.05 | 13.83 | 14.04 | 673,508 | +0.19(+1.39%) |
Mar 25, 2021 | 13.59 | 13.90 | 13.46 | 13.84 | 652,789 | +0.17(+1.22%) |
Mar 24, 2021 | 13.88 | 13.98 | 13.67 | 13.68 | 1,185,692 | -0.10(-0.70%) |
Mar 23, 2021 | 14.22 | 14.24 | 13.72 | 13.77 | 801,749 | -0.46(-3.26%) |
Mar 22, 2021 | 14.40 | 14.46 | 14.14 | 14.24 | 629,578 | -0.26(-1.81%) |
Mar 19, 2021 | 14.26 | 14.56 | 14.12 | 14.50 | 2,420,838 | +0.37(+2.60%) |
Mar 18, 2021 | 14.18 | 14.39 | 14.06 | 14.13 | 1,517,119 | -0.16(-1.10%) |
Mar 17, 2021 | 14.14 | 14.30 | 13.93 | 14.29 | 1,852,173 | +0.11(+0.80%) |
Mar 16, 2021 | 14.47 | 14.53 | 14.17 | 14.18 | 1,678,043 | -0.29(-2.00%) |
Mar 15, 2021 | 14.63 | 14.70 | 14.37 | 14.46 | 1,203,092 | -0.22(-1.49%) |
Mar 12, 2021 | 14.64 | 14.93 | 14.62 | 14.68 | 1,377,169 | -0.04(-0.24%) |
Mar 11, 2021 | 14.24 | 14.75 | 14.12 | 14.72 | 1,716,949 | +0.52(+3.67%) |
Mar 10, 2021 | 13.81 | 14.34 | 13.75 | 14.20 | 1,589,698 | +0.49(+3.55%) |
Mar 09, 2021 | 13.62 | 13.90 | 13.44 | 13.71 | 2,849,782 | +0.36(+2.67%) |
Mar 08, 2021 | 13.24 | 13.59 | 13.21 | 13.36 | 1,464,117 | +0.10(+0.79%) |
Mar 05, 2021 | 13.02 | 13.26 | 12.80 | 13.25 | 1,791,009 | +0.29(+2.21%) |
Mar 04, 2021 | 13.15 | 13.20 | 12.70 | 12.96 | 2,103,755 | +0.22(+1.70%) |
Mar 03, 2021 | 12.85 | 13.05 | 12.62 | 12.75 | 1,738,438 | -0.06(-0.47%) |
Mar 02, 2021 | 12.37 | 12.95 | 12.33 | 12.81 | 2,208,600 | +0.39(+3.15%) |
Mar 01, 2021 | 12.60 | 12.76 | 12.36 | 12.42 | 2,594,878 | +0.01(+0.07%) |
Feb 26, 2021 | 12.88 | 12.95 | 12.40 | 12.41 | 2,861,216 | -0.43(-3.32%) |
Feb 25, 2021 | 13.14 | 13.40 | 12.53 | 12.83 | 2,724,789 | -0.47(-3.52%) |
Feb 24, 2021 | 13.47 | 13.66 | 13.22 | 13.30 | 1,514,458 | -0.24(-1.80%) |
Feb 23, 2021 | 13.27 | 13.58 | 13.09 | 13.55 | 2,796,647 | +0.10(+0.78%) |
Feb 22, 2021 | 13.61 | 13.80 | 13.42 | 13.44 | 924,052 | -0.22(-1.59%) |
Feb 19, 2021 | 13.73 | 13.90 | 13.60 | 13.66 | 1,521,644 | +0.00(+0.00%) |
Feb 18, 2021 | 14.01 | 14.21 | 13.64 | 13.66 | 2,033,430 | -0.43(-3.08%) |
Feb 17, 2021 | 14.42 | 14.50 | 13.47 | 14.09 | 5,443,404 | -0.77(-5.20%) |
Feb 16, 2021 | 15.20 | 15.20 | 14.80 | 14.87 | 1,847,533 | -0.27(-1.78%) |
Feb 12, 2021 | 14.93 | 15.14 | 14.80 | 15.14 | 1,521,529 | +0.08(+0.52%) |
Feb 11, 2021 | 15.14 | 15.14 | 14.71 | 15.06 | 1,713,963 | +0.01(+0.06%) |
Feb 10, 2021 | 15.21 | 15.36 | 14.78 | 15.05 | 1,762,375 | -0.13(-0.86%) |
Feb 09, 2021 | 15.17 | 15.24 | 14.74 | 15.18 | 2,865,696 | +0.04(+0.29%) |
Feb 08, 2021 | 15.17 | 15.50 | 14.97 | 15.14 | 2,169,863 | +0.07(+0.46%) |
Feb 05, 2021 | 14.97 | 15.25 | 14.83 | 15.07 | 1,913,197 | +0.24(+1.64%) |
Feb 04, 2021 | 14.81 | 14.98 | 14.59 | 14.82 | 1,995,743 | -0.11(-0.76%) |
Feb 03, 2021 | 14.28 | 15.13 | 14.21 | 14.94 | 2,389,443 | +0.60(+4.18%) |
Feb 02, 2021 | 13.80 | 14.37 | 13.65 | 14.34 | 1,835,720 | +0.75(+5.49%) |
Feb 01, 2021 | 13.48 | 13.86 | 13.26 | 13.59 | 3,708,883 | +0.17(+1.29%) |
Jan 29, 2021 | 13.62 | 13.62 | 13.27 | 13.42 | 3,466,396 | -0.20(-1.47%) |
Jan 28, 2021 | 13.37 | 13.70 | 13.16 | 13.62 | 2,329,827 | +0.41(+3.09%) |
Jan 27, 2021 | 13.70 | 13.79 | 13.08 | 13.21 | 4,319,363 | -0.74(-5.29%) |
Jan 26, 2021 | 13.78 | 13.98 | 13.69 | 13.95 | 993,641 | +0.19(+1.39%) |
Jan 25, 2021 | 13.84 | 14.14 | 13.70 | 13.75 | 891,222 | -0.25(-1.80%) |
Jan 22, 2021 | 13.88 | 14.02 | 13.69 | 14.01 | 883,067 | +0.02(+0.12%) |
Jan 21, 2021 | 14.18 | 14.18 | 13.96 | 13.99 | 533,334 | -0.18(-1.29%) |
Jan 20, 2021 | 14.07 | 14.19 | 13.95 | 14.17 | 741,786 | +0.10(+0.68%) |
Jan 19, 2021 | 14.16 | 14.24 | 14.02 | 14.08 | 827,267 | -0.08(-0.55%) |
Jan 15, 2021 | 14.25 | 14.32 | 13.82 | 14.15 | 1,409,821 | -0.23(-1.57%) |
Jan 14, 2021 | 14.24 | 14.50 | 14.15 | 14.38 | 1,163,056 | +0.22(+1.53%) |
Jan 13, 2021 | 14.08 | 14.29 | 13.95 | 14.16 | 788,056 | +0.05(+0.37%) |
Jan 12, 2021 | 13.83 | 14.14 | 13.79 | 14.11 | 2,896,215 | +0.28(+2.01%) |
Jan 11, 2021 | 13.78 | 14.01 | 13.78 | 13.83 | 2,710,264 | -0.13(-0.93%) |
Jan 08, 2021 | 13.99 | 14.14 | 13.75 | 13.96 | 4,906,160 | +0.24(+1.77%) |
Jan 07, 2021 | 13.83 | 13.90 | 13.68 | 13.72 | 1,322,552 | -0.13(-0.94%) |
Jan 06, 2021 | 13.88 | 14.02 | 13.75 | 13.85 | 3,181,488 | -0.01(-0.06%) |
Jan 05, 2021 | 14.07 | 14.21 | 13.68 | 13.86 | 2,973,619 | -0.34(-2.38%) |
Jan 04, 2021 | 13.78 | 14.21 | 13.67 | 14.20 | 3,344,223 | +0.58(+4.27%) |
Dec 31, 2020 | 13.62 | 13.62 | 13.62 | 667,559 | +0.07(+0.51%) | |
Dec 30, 2020 | 13.56 | 13.68 | 13.49 | 13.55 | 667,559 | -0.03(-0.19%) |
Dec 29, 2020 | 13.95 | 14.08 | 13.56 | 13.57 | 1,095,235 | -0.46(-3.28%) |
Dec 28, 2020 | 14.00 | 14.18 | 13.94 | 14.03 | 803,369 | +0.14(+1.00%) |
Dec 24, 2020 | 13.71 | 13.91 | 13.68 | 13.89 | 698,807 | +0.16(+1.14%) |
Dec 23, 2020 | 13.70 | 13.77 | 13.55 | 13.74 | 2,396,737 | +0.16(+1.15%) |
Dec 22, 2020 | 13.63 | 13.64 | 13.46 | 13.58 | 613,479 | -0.03(-0.19%) |
Dec 21, 2020 | 13.46 | 13.62 | 13.22 | 13.61 | 803,069 | -0.12(-0.89%) |
Dec 18, 2020 | 13.81 | 13.97 | 13.57 | 13.73 | 1,822,449 | -0.11(-0.82%) |
Dec 17, 2020 | 13.86 | 13.94 | 13.74 | 13.84 | 720,418 | +0.06(+0.44%) |
Dec 16, 2020 | 13.91 | 13.95 | 13.62 | 13.78 | 782,119 | -0.11(-0.81%) |
Dec 15, 2020 | 14.02 | 14.02 | 13.75 | 13.89 | 966,130 | -0.10(-0.68%) |
Dec 14, 2020 | 13.89 | 14.04 | 13.83 | 13.99 | 1,042,792 | +0.22(+1.58%) |
Dec 11, 2020 | 14.07 | 14.09 | 13.68 | 13.77 | 1,052,586 | -0.28(-1.98%) |
Dec 10, 2020 | 13.89 | 14.19 | 13.86 | 14.05 | 1,135,468 | +0.30(+2.15%) |
Dec 09, 2020 | 13.66 | 13.80 | 13.61 | 13.75 | 1,579,755 | +0.18(+1.34%) |
Dec 08, 2020 | 13.33 | 13.59 | 13.26 | 13.57 | 748,529 | +0.12(+0.90%) |
Dec 07, 2020 | 13.42 | 13.49 | 13.36 | 13.45 | 818,439 | -0.09(-0.64%) |
Dec 04, 2020 | 13.52 | 13.55 | 13.37 | 13.54 | 571,206 | +0.09(+0.65%) |
Dec 03, 2020 | 13.31 | 13.51 | 13.28 | 13.45 | 1,077,224 | +0.16(+1.18%) |
Dec 02, 2020 | 13.31 | 13.31 | 13.15 | 13.29 | 675,435 | +0.02(+0.13%) |
Dec 01, 2020 | 13.21 | 13.29 | 13.09 | 13.28 | 958,627 | +0.23(+1.73%) |
Nov 30, 2020 | 12.98 | 13.12 | 12.95 | 13.05 | 1,092,320 | +0.01(+0.07%) |
Nov 27, 2020 | 12.96 | 13.06 | 12.89 | 13.04 | 364,605 | +0.02(+0.13%) |
Nov 25, 2020 | 12.96 | 13.04 | 12.76 | 13.03 | 1,149,323 | +0.06(+0.47%) |
Nov 24, 2020 | 12.90 | 13.04 | 12.87 | 12.96 | 1,043,053 | +0.14(+1.08%) |
Nov 23, 2020 | 12.94 | 12.94 | 12.76 | 12.83 | 748,783 | +0.10(+0.81%) |
Nov 20, 2020 | 12.74 | 12.88 | 12.67 | 12.72 | 1,011,481 | -0.13(-1.00%) |
Nov 19, 2020 | 12.74 | 12.95 | 12.69 | 12.85 | 930,753 | +0.07(+0.54%) |
Nov 18, 2020 | 13.01 | 13.08 | 12.78 | 12.78 | 1,968,182 | -0.19(-1.46%) |
Nov 17, 2020 | 12.87 | 13.03 | 12.74 | 12.97 | 1,465,983 | -0.02(-0.13%) |
Nov 16, 2020 | 12.91 | 13.20 | 12.89 | 12.99 | 1,755,303 | +0.16(+1.27%) |
Nov 13, 2020 | 12.65 | 12.83 | 12.52 | 12.83 | 703,073 | +0.28(+2.19%) |
Nov 12, 2020 | 12.73 | 12.73 | 12.42 | 12.55 | 1,121,790 | -0.23(-1.82%) |
Nov 11, 2020 | 12.75 | 12.78 | 12.59 | 12.78 | 2,001,923 | +0.13(+1.02%) |
Nov 10, 2020 | 12.68 | 12.83 | 12.55 | 12.65 | 2,294,664 | +0.03(+0.27%) |
Nov 09, 2020 | 12.61 | 12.82 | 12.52 | 12.62 | 1,783,533 | +0.64(+5.31%) |
Nov 06, 2020 | 12.28 | 12.32 | 11.97 | 11.98 | 2,016,569 | -0.06(-0.50%) |
Nov 05, 2020 | 11.64 | 12.37 | 11.64 | 12.04 | 3,488,667 | +0.49(+4.24%) |
Nov 04, 2020 | 11.05 | 11.59 | 11.03 | 11.55 | 1,102,960 | +0.46(+4.11%) |
Nov 03, 2020 | 11.11 | 11.20 | 11.00 | 11.10 | 1,109,701 | +0.15(+1.42%) |
Nov 02, 2020 | 10.86 | 11.03 | 10.78 | 10.94 | 1,025,211 | +0.16(+1.52%) |
Oct 30, 2020 | 10.86 | 10.86 | 10.66 | 10.78 | 1,850,217 | -0.12(-1.10%) |
Oct 29, 2020 | 10.89 | 10.94 | 10.68 | 10.90 | 881,940 | -0.04(-0.39%) |
Oct 28, 2020 | 11.16 | 11.20 | 10.94 | 10.94 | 974,837 | -0.47(-4.15%) |
Oct 27, 2020 | 11.83 | 11.87 | 11.42 | 11.42 | 648,721 | -0.40(-3.42%) |
Oct 26, 2020 | 11.83 | 11.87 | 11.66 | 11.82 | 825,518 | -0.12(-1.01%) |
Oct 23, 2020 | 11.98 | 12.03 | 11.88 | 11.94 | 435,119 | +0.04(+0.36%) |
Oct 22, 2020 | 11.91 | 12.03 | 11.77 | 11.90 | 681,595 | +0.04(+0.36%) |
Oct 21, 2020 | 11.97 | 12.04 | 11.79 | 11.85 | 825,106 | -0.14(-1.15%) |
Oct 20, 2020 | 12.12 | 12.12 | 11.89 | 11.99 | 977,148 | -0.02(-0.14%) |
Oct 19, 2020 | 12.26 | 12.31 | 11.93 | 12.01 | 915,683 | -0.22(-1.76%) |
Oct 16, 2020 | 12.14 | 12.31 | 12.02 | 12.22 | 975,793 | +0.09(+0.78%) |
Oct 15, 2020 | 12.08 | 12.22 | 11.92 | 12.13 | 2,077,079 | -0.11(-0.91%) |
Oct 14, 2020 | 12.42 | 12.51 | 12.19 | 12.24 | 591,308 | -0.15(-1.18%) |
Oct 13, 2020 | 12.44 | 12.50 | 12.25 | 12.39 | 1,139,980 | -0.12(-0.96%) |
Oct 12, 2020 | 12.32 | 12.53 | 12.32 | 12.51 | 958,719 | +0.12(+0.97%) |
Oct 09, 2020 | 12.45 | 12.52 | 12.25 | 12.39 | 854,196 | -0.03(-0.28%) |
Oct 08, 2020 | 12.54 | 12.59 | 12.38 | 12.42 | 1,508,119 | -0.01(-0.07%) |
Oct 07, 2020 | 12.32 | 12.51 | 12.30 | 12.43 | 920,849 | +0.17(+1.40%) |
Oct 06, 2020 | 12.38 | 12.49 | 12.20 | 12.26 | 809,697 | -0.03(-0.21%) |
Oct 05, 2020 | 12.29 | 12.35 | 12.05 | 12.28 | 1,045,351 | +0.07(+0.56%) |
Oct 02, 2020 | 12.02 | 12.37 | 11.97 | 12.22 | 871,750 | -0.05(-0.42%) |
Oct 01, 2020 | 12.25 | 12.40 | 12.11 | 12.27 | 972,840 | +0.05(+0.42%) |
Sep 30, 2020 | 12.06 | 12.34 | 12.06 | 12.22 | 1,081,570 | +0.22(+1.79%) |
Sep 29, 2020 | 12.27 | 12.27 | 11.99 | 12.00 | 909,953 | -0.21(-1.69%) |
Sep 28, 2020 | 12.03 | 12.27 | 12.03 | 12.21 | 718,694 | +0.30(+2.53%) |
Sep 25, 2020 | 11.70 | 11.99 | 11.67 | 11.91 | 967,772 | +0.11(+0.95%) |
Sep 24, 2020 | 11.93 | 12.03 | 11.70 | 11.79 | 719,448 | -0.18(-1.51%) |
Sep 23, 2020 | 12.32 | 12.47 | 11.94 | 11.97 | 913,805 | -0.40(-3.20%) |
Sep 22, 2020 | 12.43 | 12.52 | 12.30 | 12.37 | 946,010 | +0.11(+0.91%) |
Sep 21, 2020 | 12.33 | 12.40 | 12.14 | 12.26 | 1,408,990 | -0.30(-2.40%) |
Sep 18, 2020 | 12.59 | 12.68 | 12.29 | 12.56 | 3,019,565 | +0.00(+0.00%) |
Sep 17, 2020 | 12.32 | 12.59 | 12.25 | 12.56 | 1,115,081 | +0.13(+1.04%) |
Sep 16, 2020 | 12.52 | 12.65 | 12.43 | 12.43 | 934,535 | -0.04(-0.34%) |
Sep 15, 2020 | 12.39 | 12.58 | 12.30 | 12.47 | 1,079,235 | +0.05(+0.42%) |
Sep 14, 2020 | 12.13 | 12.49 | 12.09 | 12.42 | 1,457,689 | +0.38(+3.14%) |
Sep 11, 2020 | 11.83 | 12.06 | 11.73 | 12.04 | 1,207,709 | +0.28(+2.41%) |
Sep 10, 2020 | 11.85 | 12.02 | 11.75 | 11.76 | 772,112 | -0.07(-0.58%) |
Sep 09, 2020 | 11.75 | 11.85 | 11.63 | 11.83 | 1,176,463 | +0.20(+1.70%) |
Sep 08, 2020 | 11.87 | 11.95 | 11.61 | 11.63 | 1,129,138 | -0.34(-2.87%) |
Sep 04, 2020 | 12.13 | 12.13 | 11.67 | 11.97 | 1,042,403 | -0.05(-0.43%) |
Sep 03, 2020 | 12.19 | 12.35 | 11.91 | 12.03 | 1,086,278 | -0.12(-0.99%) |
Sep 02, 2020 | 12.06 | 12.21 | 11.98 | 12.15 | 1,377,919 | +0.09(+0.79%) |
Sep 01, 2020 | 11.70 | 12.11 | 11.66 | 12.05 | 1,152,453 | +0.28(+2.41%) |
Aug 31, 2020 | 11.99 | 12.07 | 11.71 | 11.77 | 814,453 | -0.28(-2.29%) |
Aug 28, 2020 | 12.02 | 12.07 | 11.79 | 12.04 | 838,270 | +0.09(+0.79%) |
Aug 27, 2020 | 12.09 | 12.11 | 11.88 | 11.95 | 874,324 | -0.07(-0.57%) |
Aug 26, 2020 | 12.17 | 12.30 | 11.93 | 12.02 | 837,464 | -0.21(-1.69%) |
Aug 25, 2020 | 12.39 | 12.39 | 12.18 | 12.22 | 929,359 | -0.08(-0.63%) |
Aug 24, 2020 | 12.31 | 12.31 | 12.15 | 12.30 | 782,710 | +0.09(+0.70%) |
Aug 21, 2020 | 12.28 | 12.38 | 12.16 | 12.22 | 1,230,610 | -0.24(-1.93%) |
Aug 20, 2020 | 12.38 | 12.54 | 12.34 | 12.46 | 760,687 | -0.08(-0.62%) |
Aug 19, 2020 | 12.74 | 12.83 | 12.46 | 12.53 | 1,033,492 | -0.15(-1.22%) |
Aug 18, 2020 | 12.59 | 12.77 | 12.43 | 12.69 | 2,063,946 | +0.15(+1.23%) |
Aug 17, 2020 | 12.62 | 12.70 | 12.41 | 12.53 | 1,285,121 | -0.04(-0.34%) |
Aug 14, 2020 | 12.59 | 12.67 | 12.52 | 12.58 | 1,997,082 | -0.14(-1.07%) |
Aug 13, 2020 | 12.73 | 12.88 | 12.62 | 12.71 | 1,004,991 | -0.14(-1.13%) |
Aug 12, 2020 | 12.82 | 12.98 | 12.70 | 12.86 | 2,189,852 | +0.17(+1.34%) |
Aug 11, 2020 | 12.50 | 12.76 | 12.37 | 12.69 | 1,865,968 | +0.27(+2.20%) |
Aug 10, 2020 | 12.30 | 12.50 | 12.06 | 12.41 | 2,057,286 | +0.21(+1.75%) |
Aug 07, 2020 | 12.25 | 12.42 | 12.13 | 12.20 | 1,012,917 | -0.07(-0.56%) |
Aug 06, 2020 | 12.49 | 12.70 | 11.76 | 12.27 | 1,446,581 | -0.16(-1.30%) |
Aug 05, 2020 | 12.19 | 12.43 | 12.13 | 12.43 | 1,704,508 | +0.37(+3.11%) |
Aug 04, 2020 | 11.96 | 12.13 | 11.90 | 12.06 | 1,048,137 | +0.01(+0.07%) |
Aug 03, 2020 | 12.05 | 12.22 | 11.98 | 12.05 | 912,483 | -0.06(-0.49%) |
Jul 31, 2020 | 12.13 | 12.16 | 11.92 | 12.11 | 865,867 | -0.08(-0.63%) |
Jul 30, 2020 | 11.88 | 12.20 | 11.83 | 12.18 | 1,017,211 | +0.14(+1.13%) |
Jul 29, 2020 | 12.04 | 12.07 | 11.87 | 12.05 | 717,269 | +0.05(+0.43%) |
Jul 28, 2020 | 12.17 | 12.18 | 11.99 | 12.00 | 755,963 | -0.13(-1.05%) |
Jul 27, 2020 | 11.79 | 12.16 | 11.79 | 12.13 | 1,015,353 | +0.26(+2.23%) |
Jul 24, 2020 | 11.88 | 11.93 | 11.78 | 11.86 | 789,819 | -0.09(-0.71%) |
Jul 23, 2020 | 12.07 | 12.10 | 11.80 | 11.95 | 951,697 | -0.08(-0.64%) |
Jul 22, 2020 | 11.87 | 12.08 | 11.87 | 12.02 | 1,119,815 | +0.06(+0.50%) |
Jul 21, 2020 | 11.84 | 11.98 | 11.78 | 11.96 | 1,446,451 | +0.28(+2.41%) |
Jul 20, 2020 | 11.75 | 11.78 | 11.66 | 11.68 | 860,654 | +0.00(+0.00%) |
Jul 17, 2020 | 11.70 | 11.78 | 11.65 | 11.68 | 601,108 | -0.03(-0.22%) |
Jul 16, 2020 | 11.66 | 11.79 | 11.63 | 11.71 | 951,701 | -0.06(-0.51%) |
Jul 15, 2020 | 11.90 | 11.94 | 11.67 | 11.77 | 1,319,770 | +0.08(+0.66%) |
Jul 14, 2020 | 11.24 | 11.70 | 11.21 | 11.69 | 1,539,040 | +0.41(+3.63%) |
Jul 13, 2020 | 11.48 | 11.53 | 11.25 | 11.28 | 1,197,811 | -0.03(-0.30%) |
Jul 10, 2020 | 11.45 | 11.58 | 11.30 | 11.32 | 1,252,679 | -0.13(-1.12%) |
Jul 09, 2020 | 11.45 | 11.58 | 11.38 | 11.44 | 1,700,803 | -0.06(-0.52%) |
Jul 08, 2020 | 11.57 | 11.68 | 11.41 | 11.50 | 1,486,825 | -0.12(-1.03%) |
Jul 07, 2020 | 11.62 | 11.72 | 11.54 | 11.62 | 1,602,757 | -0.14(-1.23%) |
Jul 06, 2020 | 11.90 | 11.90 | 11.51 | 11.77 | 1,445,656 | +0.06(+0.51%) |
Jul 02, 2020 | 11.83 | 11.99 | 11.65 | 11.71 | 1,362,292 | +0.00(+0.00%) |
Jul 01, 2020 | 11.64 | 11.90 | 11.58 | 11.71 | 1,951,785 | -0.01(-0.07%) |
Jun 30, 2020 | 11.34 | 11.72 | 11.23 | 11.72 | 2,193,601 | +0.29(+2.54%) |
Jun 29, 2020 | 11.68 | 11.70 | 11.23 | 11.43 | 2,655,886 | -0.19(-1.61%) |
Jun 26, 2020 | 12.16 | 12.18 | 11.52 | 11.61 | 24,855,380 | -0.66(-5.35%) |
Jun 25, 2020 | 12.40 | 12.59 | 12.11 | 12.27 | 4,916,636 | -0.18(-1.44%) |
Jun 24, 2020 | 12.35 | 12.55 | 12.13 | 12.45 | 4,184,747 | +0.02(+0.14%) |
Jun 23, 2020 | 12.48 | 12.65 | 12.04 | 12.43 | 4,889,120 | +0.14(+1.11%) |
Jun 22, 2020 | 12.01 | 12.36 | 11.95 | 12.30 | 4,757,447 | +0.28(+2.34%) |
Jun 19, 2020 | 11.81 | 12.06 | 11.62 | 12.01 | 5,318,550 | +0.34(+2.92%) |
Jun 18, 2020 | 11.13 | 11.67 | 11.06 | 11.67 | 3,566,235 | +0.43(+3.79%) |
Jun 17, 2020 | 11.49 | 11.49 | 10.99 | 11.25 | 2,621,851 | -0.11(-0.98%) |
Jun 16, 2020 | 11.27 | 11.51 | 11.12 | 11.36 | 3,081,130 | +0.29(+2.62%) |
Jun 15, 2020 | 10.65 | 11.09 | 10.58 | 11.07 | 2,767,067 | +0.37(+3.42%) |
Jun 12, 2020 | 11.01 | 11.13 | 10.60 | 10.70 | 3,065,392 | +0.01(+0.08%) |
Jun 11, 2020 | 10.47 | 10.77 | 10.30 | 10.69 | 3,916,960 | -0.08(-0.71%) |
Jun 10, 2020 | 10.98 | 10.98 | 10.75 | 10.77 | 2,204,397 | -0.20(-1.79%) |
Jun 09, 2020 | 10.97 | 11.08 | 10.63 | 10.97 | 3,044,755 | -0.10(-0.92%) |
Jun 08, 2020 | 10.87 | 11.27 | 10.79 | 11.07 | 2,796,268 | +0.47(+4.42%) |
Jun 05, 2020 | 10.81 | 11.18 | 10.57 | 10.60 | 2,175,114 | -0.02(-0.16%) |
Jun 04, 2020 | 10.40 | 10.74 | 10.25 | 10.62 | 1,778,390 | +0.25(+2.39%) |
Jun 03, 2020 | 10.56 | 10.68 | 10.34 | 10.37 | 2,339,883 | -0.09(-0.89%) |
Jun 02, 2020 | 10.50 | 10.57 | 10.32 | 10.46 | 1,177,969 | -0.03(-0.24%) |
Jun 01, 2020 | 10.27 | 10.68 | 10.12 | 10.49 | 1,557,012 | +0.35(+3.49%) |
May 29, 2020 | 9.788 | 10.23 | 9.696 | 10.13 | 1,185,831 | +0.24(+2.47%) |
May 28, 2020 | 10.31 | 10.33 | 9.755 | 9.889 | 1,486,212 | -0.31(-3.06%) |
May 27, 2020 | 9.864 | 10.23 | 9.780 | 10.20 | 2,795,897 | +0.47(+4.85%) |
May 26, 2020 | 9.898 | 9.990 | 9.653 | 9.729 | 1,208,735 | +0.18(+1.85%) |
May 22, 2020 | 9.552 | 9.578 | 9.418 | 9.552 | 1,335,529 | +0.02(+0.18%) |
May 21, 2020 | 9.679 | 9.687 | 9.376 | 9.536 | 1,115,847 | -0.20(-2.08%) |
May 20, 2020 | 9.409 | 9.771 | 9.367 | 9.738 | 2,083,532 | +0.45(+4.81%) |
May 19, 2020 | 8.971 | 9.477 | 8.879 | 9.291 | 2,224,373 | +0.40(+4.55%) |
May 18, 2020 | 8.676 | 9.081 | 8.609 | 8.887 | 1,191,439 | +0.40(+4.66%) |
May 15, 2020 | 8.533 | 8.651 | 8.415 | 8.491 | 1,088,367 | -0.11(-1.27%) |
May 14, 2020 | 8.382 | 8.609 | 8.188 | 8.601 | 1,944,437 | +0.12(+1.39%) |
May 13, 2020 | 9.030 | 9.030 | 8.386 | 8.483 | 1,711,094 | -0.54(-5.98%) |
May 12, 2020 | 8.980 | 9.241 | 8.980 | 9.022 | 1,135,104 | +0.03(+0.37%) |
May 11, 2020 | 9.409 | 9.409 | 8.963 | 8.988 | 2,109,017 | -0.54(-5.66%) |
May 08, 2020 | 9.207 | 9.595 | 8.879 | 9.527 | 2,400,865 | +0.47(+5.21%) |
May 07, 2020 | 8.651 | 9.182 | 8.508 | 9.055 | 3,131,198 | +1.06(+13.28%) |
May 06, 2020 | 8.356 | 8.466 | 7.994 | 7.994 | 2,411,126 | -0.30(-3.65%) |
May 05, 2020 | 8.373 | 8.508 | 8.179 | 8.297 | 1,531,149 | +0.08(+0.92%) |
May 04, 2020 | 8.365 | 8.449 | 8.120 | 8.221 | 1,733,586 | -0.25(-2.98%) |