Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.12 | 16.23 | 15.59 | 15.76 | 2,217,170 | -0.32(-2.02%) |
Jan 28, 2021 | 16.14 | 16.27 | 15.90 | 16.08 | 1,829,930 | +0.24(+1.50%) |
Jan 27, 2021 | 16.18 | 16.41 | 15.83 | 15.84 | 1,652,264 | -0.70(-4.25%) |
Jan 26, 2021 | 16.97 | 17.03 | 16.52 | 16.55 | 2,004,916 | -0.32(-1.87%) |
Jan 25, 2021 | 16.72 | 16.96 | 16.24 | 16.86 | 1,688,852 | -0.11(-0.62%) |
Jan 22, 2021 | 16.83 | 17.16 | 16.70 | 16.97 | 1,509,843 | +0.13(+0.78%) |
Jan 21, 2021 | 17.48 | 17.52 | 16.81 | 16.84 | 1,682,621 | -0.64(-3.67%) |
Jan 20, 2021 | 17.69 | 17.74 | 17.29 | 17.48 | 1,066,744 | -0.21(-1.19%) |
Jan 19, 2021 | 17.64 | 17.78 | 17.44 | 17.69 | 1,237,587 | +0.03(+0.15%) |
Jan 15, 2021 | 17.49 | 17.78 | 17.36 | 17.66 | 1,274,941 | -0.18(-0.99%) |
Jan 14, 2021 | 17.63 | 17.87 | 17.47 | 17.84 | 849,883 | +0.35(+2.01%) |
Jan 13, 2021 | 17.56 | 17.62 | 17.20 | 17.49 | 1,124,465 | -0.01(-0.05%) |
Jan 12, 2021 | 17.35 | 17.68 | 17.14 | 17.49 | 870,551 | +0.29(+1.68%) |
Jan 11, 2021 | 16.63 | 17.24 | 16.55 | 17.20 | 984,993 | +0.37(+2.19%) |
Jan 08, 2021 | 17.10 | 17.10 | 16.52 | 16.84 | 922,985 | -0.22(-1.29%) |
Jan 07, 2021 | 17.04 | 17.28 | 16.89 | 17.06 | 1,469,019 | +0.46(+2.75%) |
Jan 06, 2021 | 15.96 | 16.93 | 15.96 | 16.60 | 2,353,765 | +1.07(+6.90%) |
Jan 05, 2021 | 15.14 | 15.80 | 15.12 | 15.53 | 1,347,413 | +0.42(+2.79%) |
Jan 04, 2021 | 15.17 | 15.26 | 14.82 | 15.11 | 1,484,713 | +0.13(+0.88%) |
Dec 31, 2020 | 14.97 | 14.97 | 14.97 | 573,644 | -0.04(-0.29%) | |
Dec 30, 2020 | 14.83 | 15.11 | 14.83 | 15.02 | 573,644 | +0.19(+1.30%) |
Dec 29, 2020 | 15.07 | 15.08 | 14.75 | 14.82 | 876,799 | -0.25(-1.69%) |
Dec 28, 2020 | 15.10 | 15.30 | 14.92 | 15.08 | 642,567 | +0.11(+0.76%) |
Dec 24, 2020 | 15.01 | 15.08 | 14.74 | 14.97 | 462,973 | -0.04(-0.23%) |
Dec 23, 2020 | 14.53 | 15.05 | 14.43 | 15.00 | 994,938 | +0.62(+4.34%) |
Dec 22, 2020 | 14.58 | 14.62 | 14.37 | 14.38 | 653,717 | -0.15(-1.03%) |
Dec 21, 2020 | 14.58 | 14.69 | 14.32 | 14.53 | 1,378,681 | -0.04(-0.24%) |
Dec 18, 2020 | 14.59 | 14.67 | 14.38 | 14.56 | 3,749,558 | -0.03(-0.18%) |
Dec 17, 2020 | 14.67 | 14.67 | 14.38 | 14.59 | 924,088 | -0.05(-0.36%) |
Dec 16, 2020 | 14.83 | 14.83 | 14.52 | 14.64 | 1,171,487 | -0.11(-0.71%) |
Dec 15, 2020 | 14.62 | 14.75 | 14.46 | 14.75 | 1,039,793 | +0.29(+2.00%) |
Dec 14, 2020 | 14.66 | 14.80 | 14.39 | 14.46 | 1,644,284 | +0.08(+0.55%) |
Dec 11, 2020 | 14.24 | 14.43 | 14.20 | 14.38 | 828,478 | -0.10(-0.67%) |
Dec 10, 2020 | 14.22 | 14.49 | 14.19 | 14.47 | 924,602 | +0.08(+0.55%) |
Dec 09, 2020 | 14.50 | 14.64 | 14.33 | 14.39 | 774,996 | +0.05(+0.37%) |
Dec 08, 2020 | 14.15 | 14.41 | 14.15 | 14.34 | 1,039,167 | +0.03(+0.18%) |
Dec 07, 2020 | 14.33 | 14.52 | 14.23 | 14.32 | 928,698 | -0.23(-1.57%) |
Dec 04, 2020 | 14.42 | 14.56 | 14.31 | 14.54 | 1,164,606 | +0.29(+2.03%) |
Dec 03, 2020 | 14.09 | 14.39 | 13.96 | 14.25 | 1,798,760 | +0.25(+1.82%) |
Dec 02, 2020 | 13.67 | 14.07 | 13.65 | 14.00 | 1,094,300 | +0.16(+1.14%) |
Dec 01, 2020 | 13.81 | 14.06 | 13.73 | 13.84 | 1,263,021 | +0.39(+2.87%) |
Nov 30, 2020 | 14.05 | 14.13 | 13.45 | 13.45 | 1,899,067 | -0.67(-4.73%) |
Nov 27, 2020 | 14.17 | 14.31 | 13.96 | 14.12 | 591,124 | -0.13(-0.91%) |
Nov 25, 2020 | 14.35 | 14.37 | 14.13 | 14.25 | 837,752 | -0.34(-2.32%) |
Nov 24, 2020 | 14.23 | 14.59 | 14.23 | 14.59 | 885,036 | +0.68(+4.87%) |
Nov 23, 2020 | 13.84 | 14.06 | 13.79 | 13.91 | 732,571 | +0.31(+2.30%) |
Nov 20, 2020 | 13.62 | 13.70 | 13.44 | 13.60 | 1,360,599 | -0.16(-1.14%) |
Nov 19, 2020 | 13.58 | 13.76 | 13.45 | 13.76 | 1,409,060 | +0.07(+0.51%) |
Nov 18, 2020 | 13.98 | 14.13 | 13.68 | 13.69 | 1,084,989 | -0.19(-1.38%) |
Nov 17, 2020 | 13.57 | 13.90 | 13.50 | 13.88 | 1,753,159 | -0.07(-0.50%) |
Nov 16, 2020 | 13.90 | 14.07 | 13.71 | 13.95 | 1,403,682 | +0.56(+4.15%) |
Nov 13, 2020 | 13.11 | 13.46 | 13.11 | 13.39 | 1,342,177 | +0.43(+3.28%) |
Nov 12, 2020 | 12.91 | 13.02 | 12.72 | 12.97 | 2,190,339 | -0.21(-1.58%) |
Nov 11, 2020 | 13.70 | 13.72 | 13.05 | 13.18 | 1,642,998 | -0.52(-3.80%) |
Nov 10, 2020 | 13.69 | 13.86 | 13.46 | 13.70 | 1,414,570 | +0.17(+1.28%) |
Nov 09, 2020 | 13.16 | 13.72 | 12.88 | 13.52 | 2,703,317 | +1.85(+15.85%) |
Nov 06, 2020 | 12.18 | 12.30 | 11.66 | 11.67 | 1,469,751 | -0.48(-3.93%) |
Nov 05, 2020 | 11.51 | 12.22 | 11.49 | 12.15 | 1,730,460 | +0.70(+6.15%) |
Nov 04, 2020 | 12.11 | 12.12 | 11.44 | 11.45 | 2,095,233 | -1.18(-9.35%) |
Nov 03, 2020 | 12.45 | 12.68 | 12.36 | 12.63 | 1,646,169 | +0.46(+3.78%) |
Nov 02, 2020 | 12.05 | 12.24 | 11.87 | 12.17 | 1,047,218 | +0.28(+2.34%) |
Oct 30, 2020 | 11.77 | 11.92 | 11.67 | 11.89 | 2,382,920 | +0.04(+0.37%) |
Oct 29, 2020 | 11.65 | 11.88 | 11.46 | 11.85 | 2,192,043 | +0.09(+0.74%) |
Oct 28, 2020 | 11.59 | 11.93 | 11.53 | 11.76 | 1,489,123 | -0.06(-0.51%) |
Oct 27, 2020 | 12.35 | 12.39 | 11.82 | 11.82 | 1,545,330 | -0.57(-4.62%) |
Oct 26, 2020 | 12.29 | 12.48 | 12.18 | 12.39 | 2,073,127 | -0.03(-0.21%) |
Oct 23, 2020 | 12.33 | 12.68 | 12.07 | 12.42 | 2,156,556 | +0.05(+0.42%) |
Oct 22, 2020 | 11.99 | 12.46 | 11.99 | 12.37 | 2,945,723 | +0.41(+3.41%) |
Oct 21, 2020 | 11.86 | 12.04 | 11.86 | 11.96 | 1,828,377 | +0.05(+0.44%) |
Oct 20, 2020 | 11.79 | 12.16 | 11.77 | 11.91 | 2,312,613 | +0.30(+2.54%) |
Oct 19, 2020 | 11.88 | 11.96 | 11.60 | 11.61 | 1,683,922 | -0.27(-2.27%) |
Oct 16, 2020 | 11.89 | 11.99 | 11.66 | 11.88 | 1,040,167 | -0.03(-0.29%) |
Oct 15, 2020 | 11.44 | 11.94 | 11.44 | 11.92 | 980,419 | +0.31(+2.69%) |
Oct 14, 2020 | 11.78 | 11.92 | 11.59 | 11.60 | 885,576 | -0.17(-1.47%) |
Oct 13, 2020 | 12.16 | 12.19 | 11.74 | 11.78 | 2,147,239 | -0.49(-4.03%) |
Oct 12, 2020 | 12.14 | 12.31 | 12.11 | 12.27 | 837,594 | +0.05(+0.43%) |
Oct 09, 2020 | 12.49 | 12.58 | 12.16 | 12.22 | 1,012,073 | -0.20(-1.61%) |
Oct 08, 2020 | 12.58 | 12.59 | 12.18 | 12.42 | 1,168,038 | +0.32(+2.66%) |
Oct 07, 2020 | 11.86 | 12.22 | 11.86 | 12.10 | 1,669,267 | +0.41(+3.49%) |
Oct 06, 2020 | 11.90 | 12.19 | 11.65 | 11.69 | 1,828,054 | -0.01(-0.07%) |
Oct 05, 2020 | 11.37 | 11.75 | 11.29 | 11.70 | 1,593,721 | +0.50(+4.42%) |
Oct 02, 2020 | 10.81 | 11.26 | 10.76 | 11.20 | 1,884,022 | +0.19(+1.73%) |
Oct 01, 2020 | 10.98 | 11.13 | 10.81 | 11.01 | 1,362,960 | +0.05(+0.48%) |
Sep 30, 2020 | 10.87 | 11.13 | 10.80 | 10.96 | 1,783,890 | +0.10(+0.88%) |
Sep 29, 2020 | 10.97 | 11.00 | 10.73 | 10.87 | 970,388 | -0.22(-1.96%) |
Sep 28, 2020 | 11.04 | 11.21 | 10.97 | 11.08 | 995,650 | +0.26(+2.41%) |
Sep 25, 2020 | 10.51 | 10.85 | 10.45 | 10.82 | 966,362 | +0.20(+1.88%) |
Sep 24, 2020 | 10.62 | 10.82 | 10.47 | 10.62 | 2,081,623 | +0.03(+0.25%) |
Sep 23, 2020 | 10.91 | 11.19 | 10.59 | 10.60 | 1,112,478 | -0.24(-2.24%) |
Sep 22, 2020 | 11.02 | 11.21 | 10.71 | 10.84 | 2,325,551 | -0.16(-1.42%) |
Sep 21, 2020 | 11.41 | 11.58 | 10.93 | 11.00 | 2,310,106 | -0.76(-6.43%) |
Sep 18, 2020 | 11.80 | 11.94 | 11.68 | 11.75 | 4,258,191 | -0.03(-0.22%) |
Sep 17, 2020 | 11.44 | 11.85 | 11.39 | 11.78 | 1,451,925 | +0.12(+1.04%) |
Sep 16, 2020 | 11.55 | 11.90 | 11.46 | 11.66 | 1,208,901 | +0.13(+1.13%) |
Sep 15, 2020 | 11.78 | 11.84 | 11.39 | 11.53 | 1,209,323 | -0.26(-2.21%) |
Sep 14, 2020 | 11.53 | 11.86 | 11.50 | 11.79 | 3,106,029 | +0.33(+2.88%) |
Sep 11, 2020 | 11.27 | 11.51 | 11.16 | 11.46 | 1,237,055 | +0.17(+1.54%) |
Sep 10, 2020 | 11.41 | 11.55 | 11.26 | 11.28 | 2,594,438 | -0.13(-1.14%) |
Sep 09, 2020 | 11.60 | 11.60 | 11.33 | 11.41 | 1,255,047 | -0.11(-0.98%) |
Sep 08, 2020 | 11.94 | 11.99 | 11.44 | 11.53 | 1,717,820 | -0.62(-5.08%) |
Sep 04, 2020 | 12.17 | 12.28 | 11.87 | 12.14 | 1,273,439 | +0.33(+2.79%) |
Sep 03, 2020 | 11.94 | 12.41 | 11.78 | 11.81 | 1,287,598 | -0.03(-0.29%) |
Sep 02, 2020 | 11.66 | 11.87 | 11.53 | 11.85 | 1,132,918 | +0.15(+1.26%) |
Sep 01, 2020 | 11.55 | 11.79 | 11.40 | 11.70 | 934,735 | +0.03(+0.22%) |
Aug 31, 2020 | 11.97 | 11.97 | 11.66 | 11.67 | 1,255,895 | -0.28(-2.33%) |
Aug 28, 2020 | 12.04 | 12.04 | 11.84 | 11.95 | 1,072,903 | +0.03(+0.29%) |
Aug 27, 2020 | 11.69 | 12.05 | 11.69 | 11.92 | 1,159,501 | +0.22(+1.91%) |
Aug 26, 2020 | 12.04 | 12.04 | 11.69 | 11.69 | 887,667 | -0.34(-2.85%) |
Aug 25, 2020 | 12.10 | 12.30 | 11.95 | 12.04 | 1,426,982 | +0.06(+0.50%) |
Aug 24, 2020 | 11.38 | 11.99 | 11.26 | 11.98 | 1,591,220 | +0.66(+5.83%) |
Aug 21, 2020 | 11.41 | 11.55 | 11.26 | 11.32 | 1,850,577 | -0.15(-1.35%) |
Aug 20, 2020 | 11.45 | 11.54 | 11.34 | 11.47 | 1,023,580 | -0.17(-1.47%) |
Aug 19, 2020 | 11.57 | 11.82 | 11.51 | 11.64 | 1,133,506 | +0.09(+0.74%) |
Aug 18, 2020 | 11.91 | 11.99 | 11.55 | 11.56 | 808,489 | -0.38(-3.16%) |
Aug 17, 2020 | 12.03 | 12.12 | 11.89 | 11.93 | 1,588,782 | -0.15(-1.28%) |
Aug 14, 2020 | 11.79 | 12.28 | 11.74 | 12.09 | 834,130 | +0.17(+1.44%) |
Aug 13, 2020 | 11.87 | 12.06 | 11.82 | 11.92 | 1,072,241 | -0.15(-1.28%) |
Aug 12, 2020 | 12.50 | 12.50 | 11.87 | 12.07 | 1,187,673 | -0.15(-1.19%) |
Aug 11, 2020 | 12.37 | 12.58 | 12.13 | 12.22 | 1,297,542 | +0.21(+1.71%) |
Aug 10, 2020 | 12.00 | 12.32 | 11.93 | 12.01 | 1,162,720 | +0.12(+1.01%) |
Aug 07, 2020 | 11.22 | 11.93 | 11.19 | 11.89 | 1,433,104 | +0.59(+5.23%) |
Aug 06, 2020 | 11.41 | 11.50 | 11.26 | 11.30 | 1,092,375 | -0.14(-1.20%) |
Aug 05, 2020 | 11.21 | 11.47 | 11.16 | 11.44 | 1,092,901 | +0.37(+3.33%) |
Aug 04, 2020 | 11.10 | 11.16 | 11.01 | 11.07 | 1,132,989 | -0.05(-0.46%) |
Aug 03, 2020 | 11.09 | 11.23 | 10.97 | 11.12 | 1,163,386 | +0.11(+1.01%) |
Jul 31, 2020 | 11.20 | 11.26 | 10.81 | 11.01 | 1,151,405 | -0.26(-2.28%) |
Jul 30, 2020 | 11.20 | 11.27 | 10.95 | 11.26 | 1,542,580 | -0.29(-2.52%) |
Jul 29, 2020 | 11.20 | 11.58 | 11.16 | 11.56 | 1,496,261 | +0.27(+2.43%) |
Jul 28, 2020 | 11.29 | 11.56 | 11.26 | 11.28 | 944,274 | -0.07(-0.60%) |
Jul 27, 2020 | 11.70 | 11.72 | 11.24 | 11.35 | 1,080,319 | -0.45(-3.78%) |
Jul 24, 2020 | 11.77 | 12.11 | 11.72 | 11.80 | 1,251,604 | +0.15(+1.25%) |
Jul 23, 2020 | 11.44 | 11.80 | 11.41 | 11.65 | 1,355,894 | +0.24(+2.10%) |
Jul 22, 2020 | 11.25 | 11.46 | 11.20 | 11.41 | 1,766,865 | +0.00(+0.00%) |
Jul 21, 2020 | 10.86 | 11.41 | 10.86 | 11.41 | 1,090,592 | +0.73(+6.82%) |
Jul 20, 2020 | 10.73 | 10.90 | 10.66 | 10.68 | 811,970 | -0.17(-1.58%) |
Jul 17, 2020 | 11.22 | 11.29 | 10.77 | 10.85 | 1,114,779 | -0.41(-3.65%) |
Jul 16, 2020 | 11.21 | 11.52 | 11.07 | 11.26 | 1,004,674 | -0.08(-0.68%) |
Jul 15, 2020 | 10.92 | 11.40 | 10.85 | 11.34 | 1,452,502 | +0.75(+7.13%) |
Jul 14, 2020 | 10.74 | 10.89 | 10.44 | 10.59 | 1,346,889 | -0.21(-1.98%) |
Jul 13, 2020 | 10.72 | 11.02 | 10.42 | 10.80 | 1,645,013 | +0.17(+1.61%) |
Jul 10, 2020 | 10.16 | 10.63 | 10.16 | 10.63 | 1,660,912 | +0.46(+4.55%) |
Jul 09, 2020 | 10.50 | 10.66 | 10.10 | 10.17 | 1,741,035 | -0.63(-5.80%) |
Jul 08, 2020 | 10.86 | 11.04 | 10.53 | 10.79 | 2,069,507 | -0.13(-1.18%) |
Jul 07, 2020 | 11.18 | 11.19 | 10.87 | 10.92 | 1,488,957 | -0.44(-3.85%) |
Jul 06, 2020 | 11.76 | 11.83 | 11.20 | 11.36 | 2,205,102 | -0.04(-0.38%) |
Jul 02, 2020 | 11.80 | 11.99 | 11.36 | 11.40 | 1,060,772 | -0.03(-0.22%) |
Jul 01, 2020 | 11.79 | 11.84 | 11.35 | 11.43 | 1,660,061 | -0.30(-2.56%) |
Jun 30, 2020 | 11.34 | 11.80 | 11.31 | 11.73 | 1,937,178 | +0.21(+1.86%) |
Jun 29, 2020 | 11.08 | 11.52 | 10.90 | 11.51 | 3,467,591 | +0.65(+6.00%) |
Jun 26, 2020 | 11.56 | 11.59 | 10.84 | 10.86 | 3,540,535 | -0.95(-8.06%) |
Jun 25, 2020 | 11.27 | 11.84 | 11.19 | 11.81 | 2,055,346 | +0.45(+4.00%) |
Jun 24, 2020 | 11.82 | 11.82 | 11.35 | 11.36 | 1,434,835 | -0.64(-5.36%) |
Jun 23, 2020 | 12.51 | 12.57 | 12.00 | 12.00 | 1,175,180 | -0.23(-1.89%) |
Jun 22, 2020 | 12.09 | 12.42 | 11.96 | 12.23 | 1,098,685 | +0.04(+0.35%) |
Jun 19, 2020 | 12.59 | 12.59 | 11.93 | 12.19 | 3,228,392 | -0.26(-2.07%) |
Jun 18, 2020 | 12.17 | 12.73 | 12.17 | 12.45 | 1,715,312 | +0.06(+0.48%) |
Jun 17, 2020 | 13.07 | 13.07 | 12.36 | 12.39 | 1,145,205 | -0.63(-4.81%) |
Jun 16, 2020 | 13.19 | 13.28 | 12.66 | 13.01 | 1,173,279 | +0.45(+3.62%) |
Jun 15, 2020 | 11.84 | 12.63 | 11.73 | 12.56 | 1,602,123 | +0.08(+0.62%) |
Jun 12, 2020 | 12.68 | 12.68 | 12.05 | 12.48 | 1,589,059 | +0.56(+4.67%) |
Jun 11, 2020 | 12.10 | 12.45 | 11.90 | 11.93 | 1,644,866 | -1.15(-8.79%) |
Jun 10, 2020 | 14.05 | 14.05 | 13.03 | 13.07 | 1,587,687 | -1.11(-7.86%) |
Jun 09, 2020 | 14.08 | 14.46 | 13.80 | 14.19 | 1,091,142 | -0.41(-2.82%) |
Jun 08, 2020 | 14.40 | 14.69 | 14.28 | 14.60 | 1,611,888 | +0.58(+4.16%) |
Jun 05, 2020 | 14.33 | 14.46 | 13.83 | 14.02 | 1,796,921 | +0.84(+6.38%) |
Jun 04, 2020 | 12.77 | 13.24 | 12.53 | 13.18 | 2,214,973 | +0.39(+3.09%) |
Jun 03, 2020 | 12.41 | 12.91 | 12.41 | 12.78 | 1,637,465 | +0.78(+6.50%) |
Jun 02, 2020 | 12.36 | 12.49 | 11.93 | 12.00 | 1,225,249 | -0.20(-1.62%) |
Jun 01, 2020 | 12.11 | 12.53 | 11.90 | 12.20 | 1,162,699 | +0.19(+1.57%) |
May 29, 2020 | 12.16 | 12.33 | 11.89 | 12.01 | 1,350,636 | -0.38(-3.04%) |
May 28, 2020 | 13.33 | 13.33 | 12.35 | 12.39 | 1,382,507 | -0.67(-5.12%) |
May 27, 2020 | 12.76 | 13.08 | 12.33 | 13.06 | 1,716,762 | +0.97(+7.98%) |
May 26, 2020 | 11.62 | 12.16 | 11.45 | 12.09 | 2,078,440 | +1.04(+9.43%) |
May 22, 2020 | 11.21 | 11.30 | 10.93 | 11.05 | 661,823 | -0.08(-0.76%) |
May 21, 2020 | 11.25 | 11.46 | 11.08 | 11.13 | 1,492,885 | -0.15(-1.35%) |
May 20, 2020 | 10.92 | 11.34 | 10.92 | 11.29 | 970,325 | +0.65(+6.13%) |
May 19, 2020 | 11.11 | 11.14 | 10.63 | 10.64 | 1,165,383 | -0.59(-5.28%) |
May 18, 2020 | 10.76 | 11.30 | 10.75 | 11.23 | 1,536,321 | +0.94(+9.14%) |
May 15, 2020 | 10.17 | 10.42 | 10.08 | 10.29 | 1,544,489 | -0.07(-0.65%) |
May 14, 2020 | 9.695 | 10.42 | 9.424 | 10.36 | 1,753,438 | +0.40(+4.00%) |
May 13, 2020 | 10.69 | 10.69 | 9.856 | 9.958 | 1,741,305 | -0.69(-6.44%) |
May 12, 2020 | 11.44 | 11.55 | 10.64 | 10.64 | 1,733,075 | -0.78(-6.82%) |
May 11, 2020 | 11.87 | 11.87 | 11.36 | 11.42 | 1,572,016 | -0.59(-4.93%) |
May 08, 2020 | 11.75 | 12.17 | 11.66 | 12.02 | 1,611,097 | +0.59(+5.19%) |
May 07, 2020 | 11.48 | 11.90 | 11.35 | 11.42 | 1,417,456 | +0.08(+0.67%) |
May 06, 2020 | 11.64 | 11.70 | 11.30 | 11.35 | 1,606,433 | -0.19(-1.69%) |
May 05, 2020 | 12.33 | 12.33 | 11.47 | 11.54 | 1,705,605 | -0.19(-1.66%) |
May 04, 2020 | 11.43 | 11.78 | 11.30 | 11.74 | 1,749,302 | +0.08(+0.65%) |
May 01, 2020 | 11.66 | 11.91 | 11.49 | 11.66 | 2,113,842 | -0.31(-2.62%) |
Apr 30, 2020 | 11.89 | 12.16 | 11.54 | 11.97 | 2,171,145 | -0.28(-2.28%) |
Apr 29, 2020 | 11.90 | 12.36 | 11.67 | 12.25 | 1,336,580 | +0.85(+7.42%) |
Apr 28, 2020 | 11.64 | 11.81 | 11.29 | 11.41 | 1,822,428 | +0.23(+2.05%) |
Apr 27, 2020 | 10.87 | 11.37 | 10.84 | 11.18 | 1,785,658 | +0.39(+3.61%) |
Apr 24, 2020 | 10.44 | 10.91 | 10.30 | 10.79 | 1,921,577 | +0.52(+5.03%) |
Apr 23, 2020 | 10.11 | 10.39 | 10.04 | 10.27 | 1,181,350 | +0.30(+3.06%) |
Apr 22, 2020 | 10.35 | 10.42 | 9.949 | 9.966 | 1,107,416 | -0.12(-1.18%) |
Apr 21, 2020 | 10.09 | 10.32 | 9.894 | 10.08 | 1,214,689 | -0.41(-3.95%) |
Apr 20, 2020 | 10.21 | 10.76 | 10.01 | 10.50 | 1,426,051 | -0.03(-0.32%) |
Apr 17, 2020 | 10.25 | 10.66 | 10.06 | 10.53 | 2,098,016 | +0.80(+8.27%) |
Apr 16, 2020 | 10.14 | 10.14 | 9.467 | 9.729 | 2,323,642 | -0.37(-3.69%) |
Apr 15, 2020 | 10.41 | 10.56 | 9.954 | 10.10 | 2,401,959 | -0.83(-7.59%) |
Apr 14, 2020 | 11.65 | 11.72 | 10.83 | 10.93 | 2,020,380 | -0.45(-3.94%) |
Apr 13, 2020 | 12.28 | 12.28 | 11.28 | 11.38 | 1,734,211 | -0.82(-6.73%) |
Apr 09, 2020 | 12.02 | 12.42 | 11.80 | 12.20 | 3,067,958 | +0.57(+4.88%) |
Apr 08, 2020 | 11.22 | 11.80 | 11.07 | 11.63 | 1,854,345 | +0.59(+5.37%) |
Apr 07, 2020 | 11.09 | 11.44 | 10.79 | 11.04 | 2,213,106 | +0.58(+5.59%) |
Apr 06, 2020 | 10.21 | 10.51 | 9.966 | 10.46 | 1,823,204 | +0.74(+7.58%) |
Apr 03, 2020 | 10.23 | 10.45 | 9.547 | 9.721 | 2,093,765 | -0.64(-6.13%) |
Apr 02, 2020 | 10.41 | 10.90 | 10.19 | 10.36 | 1,869,787 | -0.10(-0.97%) |
Apr 01, 2020 | 10.25 | 10.62 | 9.949 | 10.46 | 2,127,327 | -0.37(-3.44%) |
Mar 31, 2020 | 10.91 | 11.13 | 10.51 | 10.83 | 2,248,441 | -0.18(-1.62%) |
Mar 30, 2020 | 10.83 | 11.06 | 10.42 | 11.01 | 1,656,314 | +0.26(+2.44%) |
Mar 27, 2020 | 10.71 | 11.12 | 10.54 | 10.75 | 1,627,985 | -0.52(-4.59%) |
Mar 26, 2020 | 10.25 | 11.35 | 10.12 | 11.26 | 2,141,853 | +1.14(+11.30%) |
Mar 25, 2020 | 10.46 | 10.58 | 9.788 | 10.12 | 2,455,599 | -0.22(-2.13%) |
Mar 24, 2020 | 9.611 | 10.34 | 9.475 | 10.34 | 1,216,953 | +1.15(+12.53%) |
Mar 23, 2020 | 9.814 | 9.983 | 8.662 | 9.187 | 2,003,593 | -0.72(-7.26%) |
Mar 20, 2020 | 10.17 | 10.55 | 9.797 | 9.907 | 3,008,791 | -0.24(-2.34%) |
Mar 19, 2020 | 9.577 | 10.30 | 9.073 | 10.14 | 1,625,403 | +0.33(+3.37%) |
Mar 18, 2020 | 10.64 | 11.20 | 9.445 | 9.814 | 2,058,665 | -1.55(-13.64%) |
Mar 17, 2020 | 10.81 | 11.38 | 10.14 | 11.36 | 3,004,774 | +0.76(+7.19%) |
Mar 16, 2020 | 10.21 | 11.01 | 10.21 | 10.60 | 2,679,823 | -1.12(-9.54%) |
Mar 13, 2020 | 11.63 | 11.84 | 10.75 | 11.72 | 2,592,022 | +0.87(+8.04%) |
Mar 12, 2020 | 10.38 | 11.52 | 10.08 | 10.85 | 3,312,545 | -0.44(-3.90%) |
Mar 11, 2020 | 11.41 | 11.80 | 11.08 | 11.29 | 5,055,705 | -0.53(-4.44%) |
Mar 10, 2020 | 11.60 | 11.93 | 11.23 | 11.81 | 3,460,264 | +0.80(+7.31%) |
Mar 09, 2020 | 10.16 | 11.79 | 10.16 | 11.01 | 2,653,323 | -2.23(-16.83%) |
Mar 06, 2020 | 13.04 | 13.51 | 12.84 | 13.23 | 2,043,927 | -0.48(-3.52%) |
Mar 05, 2020 | 14.19 | 14.23 | 13.57 | 13.72 | 2,719,795 | -0.90(-6.14%) |
Mar 04, 2020 | 14.60 | 14.69 | 14.08 | 14.61 | 2,200,847 | +0.27(+1.89%) |
Mar 03, 2020 | 14.94 | 15.01 | 14.23 | 14.34 | 3,163,850 | -0.64(-4.29%) |
Mar 02, 2020 | 14.39 | 15.00 | 14.14 | 14.99 | 2,372,424 | +0.65(+4.55%) |
Feb 28, 2020 | 14.24 | 14.52 | 14.01 | 14.34 | 3,157,595 | -0.36(-2.42%) |
Feb 27, 2020 | 14.67 | 15.18 | 14.40 | 14.69 | 3,078,239 | -0.33(-2.18%) |
Feb 26, 2020 | 15.58 | 15.62 | 15.02 | 15.02 | 1,791,396 | -0.41(-2.66%) |
Feb 25, 2020 | 16.10 | 16.10 | 15.28 | 15.43 | 1,797,799 | -0.66(-4.11%) |
Feb 24, 2020 | 16.31 | 16.38 | 15.91 | 16.09 | 2,472,521 | -0.63(-3.76%) |
Feb 21, 2020 | 17.00 | 17.00 | 16.69 | 16.72 | 951,366 | -0.39(-2.30%) |
Feb 20, 2020 | 17.13 | 17.22 | 16.93 | 17.11 | 1,033,535 | +0.27(+1.59%) |
Feb 19, 2020 | 16.85 | 16.91 | 16.79 | 16.84 | 1,468,251 | +0.05(+0.30%) |
Feb 18, 2020 | 16.92 | 17.03 | 16.66 | 16.79 | 793,536 | -0.19(-1.13%) |
Feb 14, 2020 | 17.17 | 17.18 | 16.92 | 16.99 | 641,722 | -0.22(-1.27%) |
Feb 13, 2020 | 17.02 | 17.21 | 17.01 | 17.21 | 930,245 | +0.08(+0.49%) |
Feb 12, 2020 | 17.22 | 17.27 | 16.98 | 17.12 | 1,343,682 | +0.16(+0.94%) |
Feb 11, 2020 | 17.01 | 17.23 | 16.91 | 16.96 | 1,791,923 | -0.03(-0.20%) |
Feb 10, 2020 | 16.96 | 17.01 | 16.79 | 17.00 | 837,664 | +0.01(+0.05%) |
Feb 07, 2020 | 17.22 | 17.22 | 16.97 | 16.99 | 852,447 | -0.25(-1.46%) |
Feb 06, 2020 | 17.55 | 17.58 | 17.23 | 17.24 | 997,765 | -0.18(-1.01%) |
Feb 05, 2020 | 17.31 | 17.49 | 17.26 | 17.41 | 887,772 | +0.39(+2.26%) |
Feb 04, 2020 | 17.13 | 17.21 | 16.99 | 17.03 | 1,027,068 | +0.19(+1.14%) |