Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.38 | 12.38 | 12.32 | 12.33 | 3,089,948 | -0.04(-0.33%) |
Nov 27, 2020 | 12.37 | 12.38 | 12.35 | 12.37 | 1,300,181 | +0.01(+0.07%) |
Nov 25, 2020 | 12.37 | 12.38 | 12.34 | 12.37 | 2,680,429 | +0.02(+0.13%) |
Nov 24, 2020 | 12.41 | 12.42 | 12.36 | 12.35 | 3,391,566 | -0.03(-0.26%) |
Nov 23, 2020 | 12.37 | 12.39 | 12.36 | 12.38 | 2,808,656 | +0.04(+0.34%) |
Nov 20, 2020 | 12.36 | 12.36 | 12.32 | 12.34 | 2,779,712 | -0.02(-0.13%) |
Nov 19, 2020 | 12.33 | 12.36 | 12.31 | 12.36 | 3,955,050 | +0.04(+0.33%) |
Nov 18, 2020 | 12.37 | 12.38 | 12.32 | 12.32 | 3,687,903 | -0.02(-0.20%) |
Nov 17, 2020 | 12.35 | 12.38 | 12.32 | 12.34 | 4,175,424 | -0.02(-0.13%) |
Nov 16, 2020 | 12.26 | 12.38 | 12.23 | 12.36 | 3,320,725 | +0.11(+0.93%) |
Nov 13, 2020 | 12.25 | 12.26 | 12.23 | 12.24 | 2,792,927 | +0.02(+0.13%) |
Nov 12, 2020 | 12.20 | 12.25 | 12.19 | 12.23 | 3,070,235 | -0.01(-0.07%) |
Nov 11, 2020 | 12.24 | 12.24 | 12.21 | 12.23 | 2,065,759 | +0.02(+0.13%) |
Nov 10, 2020 | 12.23 | 12.23 | 12.18 | 12.22 | 4,018,002 | -0.01(-0.07%) |
Nov 09, 2020 | 12.20 | 12.23 | 12.15 | 12.23 | 3,249,565 | +0.15(+1.22%) |
Nov 06, 2020 | 12.13 | 12.15 | 12.08 | 12.08 | 2,261,017 | -0.05(-0.40%) |
Nov 05, 2020 | 12.16 | 12.19 | 12.12 | 12.13 | 3,497,506 | -0.01(-0.07%) |
Nov 04, 2020 | 12.05 | 12.14 | 12.05 | 12.14 | 3,417,431 | +0.13(+1.09%) |
Nov 03, 2020 | 12.03 | 12.07 | 12.00 | 12.01 | 5,868,339 | +0.01(+0.07%) |
Nov 02, 2020 | 12.01 | 12.06 | 11.99 | 12.00 | 9,108,718 | +0.03(+0.27%) |
Oct 30, 2020 | 11.98 | 11.99 | 11.93 | 11.96 | 4,600,835 | -0.02(-0.14%) |
Oct 29, 2020 | 11.99 | 12.05 | 11.94 | 11.98 | 4,999,224 | +0.02(+0.14%) |
Oct 28, 2020 | 12.06 | 12.10 | 11.94 | 11.96 | 4,713,131 | -0.15(-1.21%) |
Oct 27, 2020 | 12.14 | 12.15 | 12.10 | 12.11 | 2,025,037 | +0.00(+0.00%) |
Oct 26, 2020 | 12.18 | 12.18 | 12.11 | 12.11 | 3,360,079 | -0.08(-0.67%) |
Oct 23, 2020 | 12.14 | 12.19 | 12.12 | 12.19 | 5,417,728 | +0.08(+0.68%) |
Oct 22, 2020 | 12.05 | 12.13 | 12.04 | 12.11 | 3,985,590 | +0.07(+0.61%) |
Oct 21, 2020 | 12.14 | 12.14 | 12.03 | 12.04 | 3,403,777 | -0.11(-0.94%) |
Oct 20, 2020 | 12.13 | 12.15 | 12.10 | 12.15 | 3,573,560 | +0.06(+0.47%) |
Oct 19, 2020 | 12.18 | 12.18 | 12.07 | 12.10 | 3,970,072 | -0.04(-0.33%) |
Oct 16, 2020 | 12.20 | 12.20 | 12.14 | 12.14 | 4,261,270 | -0.05(-0.40%) |
Oct 15, 2020 | 12.10 | 12.19 | 12.10 | 12.18 | 3,057,693 | +0.03(+0.27%) |
Oct 14, 2020 | 12.21 | 12.21 | 12.14 | 12.15 | 2,890,750 | -0.05(-0.40%) |
Oct 13, 2020 | 12.20 | 12.21 | 12.17 | 12.20 | 2,937,605 | +0.01(+0.07%) |
Oct 12, 2020 | 12.18 | 12.19 | 12.15 | 12.19 | 2,544,116 | +0.02(+0.20%) |
Oct 09, 2020 | 12.21 | 12.21 | 12.14 | 12.17 | 3,681,092 | -0.02(-0.13%) |
Oct 08, 2020 | 12.20 | 12.22 | 12.18 | 12.18 | 2,522,531 | +0.02(+0.13%) |
Oct 07, 2020 | 12.18 | 12.19 | 12.15 | 12.17 | 2,100,230 | +0.02(+0.20%) |
Oct 06, 2020 | 12.14 | 12.18 | 12.12 | 12.14 | 4,179,173 | +0.02(+0.13%) |
Oct 05, 2020 | 12.12 | 12.15 | 12.11 | 12.13 | 3,319,089 | +0.03(+0.27%) |
Oct 02, 2020 | 12.00 | 12.11 | 12.00 | 12.09 | 3,908,273 | +0.00(+0.00%) |
Oct 01, 2020 | 12.05 | 12.10 | 12.00 | 12.09 | 6,720,428 | +0.11(+0.88%) |
Sep 30, 2020 | 12.06 | 12.07 | 11.98 | 11.99 | 2,987,429 | -0.06(-0.47%) |
Sep 29, 2020 | 12.05 | 12.06 | 12.01 | 12.05 | 3,246,528 | -0.01(-0.07%) |
Sep 28, 2020 | 12.03 | 12.07 | 12.01 | 12.05 | 3,968,249 | +0.09(+0.75%) |
Sep 25, 2020 | 11.82 | 12.00 | 11.82 | 11.96 | 4,044,655 | +0.11(+0.96%) |
Sep 24, 2020 | 11.82 | 11.89 | 11.79 | 11.85 | 3,968,296 | -0.01(-0.07%) |
Sep 23, 2020 | 12.03 | 12.04 | 11.84 | 11.86 | 3,770,064 | -0.14(-1.15%) |
Sep 22, 2020 | 11.98 | 12.04 | 11.97 | 12.00 | 3,723,298 | +0.02(+0.20%) |
Sep 21, 2020 | 12.00 | 12.01 | 11.93 | 11.97 | 3,337,843 | -0.06(-0.47%) |
Sep 18, 2020 | 12.07 | 12.09 | 12.00 | 12.03 | 2,875,254 | -0.03(-0.27%) |
Sep 17, 2020 | 12.07 | 12.10 | 12.03 | 12.06 | 2,913,949 | -0.02(-0.20%) |
Sep 16, 2020 | 12.09 | 12.13 | 12.08 | 12.09 | 4,495,439 | +0.02(+0.13%) |
Sep 15, 2020 | 12.05 | 12.09 | 12.05 | 12.07 | 2,279,858 | +0.05(+0.40%) |
Sep 14, 2020 | 12.03 | 12.05 | 12.00 | 12.02 | 3,364,708 | +0.04(+0.34%) |
Sep 11, 2020 | 12.02 | 12.02 | 11.96 | 11.98 | 2,300,080 | -0.01(-0.07%) |
Sep 10, 2020 | 12.01 | 12.04 | 11.99 | 11.99 | 3,967,178 | +0.00(+0.00%) |
Sep 09, 2020 | 11.95 | 11.99 | 11.91 | 11.99 | 2,594,690 | +0.07(+0.61%) |
Sep 08, 2020 | 11.98 | 11.98 | 11.90 | 11.91 | 3,391,401 | -0.08(-0.68%) |
Sep 04, 2020 | 12.04 | 12.04 | 11.91 | 12.00 | 3,293,619 | -0.05(-0.40%) |
Sep 03, 2020 | 12.08 | 12.08 | 12.00 | 12.04 | 3,688,140 | -0.03(-0.27%) |
Sep 02, 2020 | 12.07 | 12.09 | 12.06 | 12.08 | 3,037,766 | +0.00(+0.00%) |
Sep 01, 2020 | 12.09 | 12.10 | 12.06 | 12.08 | 2,699,406 | -0.02(-0.13%) |
Aug 31, 2020 | 12.09 | 12.10 | 12.06 | 12.09 | 10,486,952 | +0.02(+0.13%) |
Aug 28, 2020 | 12.12 | 12.12 | 12.06 | 12.08 | 1,967,831 | -0.02(-0.20%) |
Aug 27, 2020 | 12.09 | 12.11 | 12.08 | 12.10 | 3,756,555 | +0.00(+0.00%) |
Aug 26, 2020 | 12.10 | 12.12 | 12.08 | 12.10 | 2,780,939 | +0.01(+0.07%) |
Aug 25, 2020 | 12.09 | 12.11 | 12.05 | 12.09 | 3,412,613 | +0.02(+0.13%) |
Aug 24, 2020 | 12.08 | 12.09 | 12.06 | 12.08 | 2,973,510 | +0.03(+0.23%) |
Aug 21, 2020 | 12.06 | 12.07 | 12.03 | 12.05 | 2,459,979 | -0.01(-0.07%) |
Aug 20, 2020 | 12.03 | 12.06 | 12.03 | 12.06 | 3,356,676 | +0.01(+0.07%) |
Aug 19, 2020 | 12.04 | 12.05 | 12.03 | 12.05 | 2,465,020 | +0.02(+0.13%) |
Aug 18, 2020 | 12.00 | 12.03 | 11.99 | 12.03 | 2,714,174 | +0.04(+0.34%) |
Aug 17, 2020 | 11.98 | 11.99 | 11.96 | 11.99 | 2,752,844 | +0.03(+0.27%) |
Aug 14, 2020 | 11.96 | 11.97 | 11.94 | 11.96 | 2,768,623 | +0.02(+0.13%) |
Aug 13, 2020 | 11.95 | 11.95 | 11.93 | 11.94 | 3,374,417 | +0.00(+0.00%) |
Aug 12, 2020 | 11.92 | 11.95 | 11.90 | 11.94 | 6,866,346 | +0.05(+0.41%) |
Aug 11, 2020 | 11.90 | 11.91 | 11.88 | 11.90 | 2,769,245 | +0.02(+0.14%) |
Aug 10, 2020 | 11.87 | 11.90 | 11.86 | 11.88 | 3,879,170 | +0.02(+0.20%) |
Aug 07, 2020 | 11.85 | 11.86 | 11.81 | 11.86 | 2,402,117 | +0.02(+0.14%) |
Aug 06, 2020 | 11.86 | 11.88 | 11.82 | 11.84 | 3,177,319 | -0.03(-0.27%) |
Aug 05, 2020 | 11.86 | 11.89 | 11.84 | 11.87 | 2,386,280 | +0.04(+0.34%) |
Aug 04, 2020 | 11.87 | 11.89 | 11.83 | 11.83 | 4,057,335 | -0.04(-0.34%) |
Aug 03, 2020 | 11.88 | 11.90 | 11.86 | 11.87 | 3,131,619 | -0.01(-0.07%) |
Jul 31, 2020 | 11.87 | 11.88 | 11.85 | 11.88 | 3,250,360 | +0.03(+0.27%) |
Jul 30, 2020 | 11.82 | 11.86 | 11.80 | 11.85 | 2,458,476 | +0.02(+0.20%) |
Jul 29, 2020 | 11.76 | 11.83 | 11.75 | 11.82 | 2,779,379 | +0.06(+0.55%) |
Jul 28, 2020 | 11.73 | 11.76 | 11.71 | 11.76 | 1,943,288 | +0.02(+0.21%) |
Jul 27, 2020 | 11.74 | 11.74 | 11.72 | 11.73 | 1,799,442 | +0.02(+0.21%) |
Jul 24, 2020 | 11.70 | 11.72 | 11.68 | 11.71 | 1,829,311 | +0.01(+0.07%) |
Jul 23, 2020 | 11.68 | 11.70 | 11.66 | 11.70 | 2,512,970 | +0.02(+0.21%) |
Jul 22, 2020 | 11.64 | 11.68 | 11.64 | 11.68 | 1,926,681 | +0.02(+0.14%) |
Jul 21, 2020 | 11.64 | 11.67 | 11.64 | 11.66 | 2,553,864 | +0.03(+0.28%) |
Jul 20, 2020 | 11.61 | 11.63 | 11.58 | 11.63 | 2,842,564 | +0.04(+0.30%) |
Jul 17, 2020 | 11.59 | 11.59 | 11.56 | 11.59 | 3,023,462 | +0.02(+0.21%) |
Jul 16, 2020 | 11.50 | 11.58 | 11.48 | 11.57 | 3,312,903 | +0.08(+0.70%) |
Jul 15, 2020 | 11.43 | 11.50 | 11.43 | 11.49 | 2,905,110 | +0.07(+0.63%) |
Jul 14, 2020 | 11.41 | 11.43 | 11.40 | 11.42 | 1,715,864 | -0.03(-0.28%) |
Jul 13, 2020 | 11.51 | 11.53 | 11.43 | 11.45 | 2,423,427 | -0.06(-0.49%) |
Jul 10, 2020 | 11.48 | 11.51 | 11.46 | 11.51 | 2,834,418 | +0.02(+0.21%) |
Jul 09, 2020 | 11.43 | 11.48 | 11.41 | 11.48 | 2,848,095 | +0.03(+0.28%) |
Jul 08, 2020 | 11.44 | 11.45 | 11.43 | 11.45 | 1,856,955 | +0.02(+0.21%) |
Jul 07, 2020 | 11.43 | 11.44 | 11.42 | 11.43 | 1,874,259 | +0.01(+0.07%) |
Jul 06, 2020 | 11.44 | 11.46 | 11.42 | 11.42 | 2,256,078 | -0.01(-0.07%) |
Jul 02, 2020 | 11.41 | 11.44 | 11.40 | 11.43 | 2,711,707 | +0.03(+0.28%) |
Jul 01, 2020 | 11.36 | 11.39 | 11.35 | 11.39 | 2,259,166 | +0.05(+0.43%) |
Jun 30, 2020 | 11.38 | 11.39 | 11.31 | 11.35 | 4,466,387 | +0.00(+0.00%) |
Jun 29, 2020 | 11.37 | 11.37 | 11.31 | 11.35 | 3,930,281 | -0.01(-0.07%) |
Jun 26, 2020 | 11.39 | 11.39 | 11.33 | 11.35 | 2,403,562 | -0.05(-0.42%) |
Jun 25, 2020 | 11.40 | 11.42 | 11.35 | 11.40 | 2,539,610 | +0.00(+0.00%) |
Jun 24, 2020 | 11.44 | 11.45 | 11.34 | 11.40 | 3,163,595 | -0.05(-0.42%) |
Jun 23, 2020 | 11.43 | 11.46 | 11.40 | 11.45 | 2,666,561 | +0.02(+0.21%) |
Jun 22, 2020 | 11.53 | 11.53 | 11.39 | 11.43 | 2,487,027 | -0.08(-0.68%) |
Jun 19, 2020 | 11.50 | 11.52 | 11.46 | 11.50 | 2,978,945 | +0.06(+0.49%) |
Jun 18, 2020 | 11.46 | 11.49 | 11.45 | 11.45 | 1,752,347 | -0.02(-0.14%) |
Jun 17, 2020 | 11.50 | 11.50 | 11.45 | 11.46 | 3,519,246 | +0.01(+0.07%) |
Jun 16, 2020 | 11.42 | 11.48 | 11.39 | 11.46 | 2,657,897 | +0.10(+0.92%) |
Jun 15, 2020 | 11.27 | 11.37 | 11.22 | 11.35 | 5,110,567 | +0.04(+0.35%) |
Jun 12, 2020 | 11.43 | 11.48 | 11.30 | 11.31 | 3,775,838 | -0.04(-0.35%) |
Jun 11, 2020 | 11.48 | 11.52 | 11.31 | 11.35 | 3,682,264 | -0.22(-1.94%) |
Jun 10, 2020 | 11.64 | 11.65 | 11.56 | 11.58 | 2,633,784 | -0.05(-0.41%) |
Jun 09, 2020 | 11.64 | 11.65 | 11.61 | 11.62 | 3,002,185 | -0.02(-0.21%) |
Jun 08, 2020 | 11.62 | 11.65 | 11.61 | 11.65 | 2,925,508 | +0.06(+0.55%) |
Jun 05, 2020 | 11.62 | 11.65 | 11.58 | 11.58 | 2,988,070 | +0.01(+0.07%) |
Jun 04, 2020 | 11.57 | 11.59 | 11.55 | 11.58 | 2,360,044 | +0.02(+0.21%) |
Jun 03, 2020 | 11.60 | 11.60 | 11.55 | 11.55 | 4,103,799 | +0.00(+0.00%) |
Jun 02, 2020 | 11.57 | 11.57 | 11.54 | 11.55 | 2,229,758 | +0.02(+0.14%) |
Jun 01, 2020 | 11.51 | 11.54 | 11.50 | 11.54 | 3,199,961 | +0.03(+0.28%) |
May 29, 2020 | 11.48 | 11.51 | 11.43 | 11.50 | 3,699,462 | +0.05(+0.42%) |
May 28, 2020 | 11.48 | 11.51 | 11.42 | 11.46 | 7,179,774 | +0.02(+0.14%) |
May 27, 2020 | 11.42 | 11.44 | 11.36 | 11.44 | 4,032,742 | +0.07(+0.63%) |
May 26, 2020 | 11.40 | 11.42 | 11.36 | 11.37 | 2,361,735 | +0.04(+0.35%) |
May 22, 2020 | 11.29 | 11.33 | 11.28 | 11.33 | 2,810,816 | +0.06(+0.50%) |
May 21, 2020 | 11.23 | 11.29 | 11.20 | 11.27 | 3,052,779 | +0.04(+0.36%) |
May 20, 2020 | 11.26 | 11.26 | 11.20 | 11.23 | 2,137,265 | +0.03(+0.29%) |
May 19, 2020 | 11.16 | 11.22 | 11.14 | 11.20 | 3,387,657 | +0.04(+0.36%) |
May 18, 2020 | 11.15 | 11.22 | 11.14 | 11.16 | 2,732,756 | +0.11(+0.96%) |
May 15, 2020 | 11.05 | 11.10 | 11.01 | 11.05 | 2,350,186 | -0.02(-0.22%) |
May 14, 2020 | 11.04 | 11.10 | 10.89 | 11.08 | 4,144,239 | -0.06(-0.57%) |
May 13, 2020 | 11.25 | 11.26 | 11.12 | 11.14 | 3,497,535 | -0.11(-0.99%) |
May 12, 2020 | 11.29 | 11.30 | 11.25 | 11.25 | 2,161,973 | -0.02(-0.14%) |
May 11, 2020 | 11.26 | 11.30 | 11.23 | 11.27 | 2,987,391 | +0.00(+0.00%) |
May 08, 2020 | 11.29 | 11.29 | 11.24 | 11.27 | 2,520,075 | +0.05(+0.43%) |
May 07, 2020 | 11.21 | 11.26 | 11.20 | 11.22 | 3,499,872 | +0.03(+0.28%) |
May 06, 2020 | 11.21 | 11.22 | 11.17 | 11.19 | 2,696,626 | +0.02(+0.21%) |
May 05, 2020 | 11.28 | 11.30 | 11.17 | 11.17 | 4,820,237 | -0.05(-0.43%) |
May 04, 2020 | 11.17 | 11.25 | 11.15 | 11.21 | 2,933,626 | +0.02(+0.21%) |
May 01, 2020 | 11.25 | 11.28 | 11.16 | 11.19 | 2,586,122 | -0.13(-1.13%) |
Apr 30, 2020 | 11.27 | 11.32 | 11.24 | 11.32 | 2,986,212 | +0.04(+0.35%) |
Apr 29, 2020 | 11.22 | 11.29 | 11.19 | 11.28 | 2,738,753 | +0.14(+1.22%) |
Apr 28, 2020 | 11.21 | 11.21 | 11.13 | 11.14 | 3,509,915 | -0.01(-0.07%) |
Apr 27, 2020 | 11.15 | 11.17 | 11.11 | 11.15 | 3,794,392 | +0.02(+0.21%) |
Apr 24, 2020 | 11.12 | 11.13 | 11.05 | 11.13 | 3,147,896 | +0.06(+0.58%) |
Apr 23, 2020 | 11.02 | 11.07 | 10.97 | 11.06 | 2,485,653 | +0.12(+1.09%) |
Apr 22, 2020 | 11.01 | 11.03 | 10.93 | 10.94 | 2,319,245 | +0.03(+0.29%) |
Apr 21, 2020 | 10.91 | 11.00 | 10.86 | 10.91 | 3,275,584 | -0.14(-1.23%) |
Apr 20, 2020 | 11.08 | 11.10 | 10.95 | 11.05 | 4,985,028 | -0.06(-0.56%) |
Apr 17, 2020 | 11.09 | 11.16 | 11.05 | 11.11 | 6,383,531 | +0.12(+1.08%) |
Apr 16, 2020 | 11.01 | 11.05 | 10.89 | 10.99 | 2,423,706 | +0.02(+0.22%) |
Apr 15, 2020 | 10.90 | 11.00 | 10.81 | 10.97 | 3,455,849 | -0.03(-0.29%) |
Apr 14, 2020 | 10.99 | 11.10 | 10.95 | 11.00 | 5,837,835 | +0.08(+0.73%) |
Apr 13, 2020 | 11.02 | 11.05 | 10.72 | 10.92 | 4,012,580 | -0.17(-1.57%) |
Apr 09, 2020 | 10.86 | 11.12 | 10.82 | 11.09 | 5,043,108 | +0.41(+3.86%) |
Apr 08, 2020 | 10.55 | 10.84 | 10.46 | 10.68 | 3,457,178 | +0.26(+2.51%) |
Apr 07, 2020 | 10.35 | 10.51 | 10.27 | 10.42 | 5,267,145 | +0.27(+2.66%) |
Apr 06, 2020 | 10.07 | 10.26 | 10.07 | 10.15 | 4,450,114 | +0.21(+2.07%) |
Apr 03, 2020 | 10.03 | 10.09 | 9.832 | 9.943 | 6,506,500 | -0.05(-0.48%) |
Apr 02, 2020 | 9.879 | 10.08 | 9.768 | 9.990 | 7,215,204 | +0.03(+0.32%) |
Apr 01, 2020 | 10.25 | 10.26 | 9.871 | 9.959 | 6,379,799 | -0.48(-4.56%) |
Mar 31, 2020 | 10.37 | 10.47 | 10.32 | 10.43 | 4,595,386 | +0.04(+0.38%) |
Mar 30, 2020 | 10.15 | 10.42 | 10.15 | 10.39 | 3,919,823 | +0.17(+1.63%) |
Mar 27, 2020 | 10.31 | 10.43 | 10.07 | 10.23 | 4,959,237 | -0.30(-2.86%) |
Mar 26, 2020 | 10.05 | 10.58 | 10.05 | 10.53 | 8,142,936 | +0.52(+5.23%) |
Mar 25, 2020 | 9.237 | 10.39 | 9.229 | 10.01 | 7,827,653 | +0.77(+8.33%) |
Mar 24, 2020 | 8.769 | 9.527 | 8.722 | 9.237 | 9,972,966 | +0.57(+6.59%) |
Mar 23, 2020 | 8.650 | 9.079 | 8.111 | 8.666 | 11,438,359 | -0.40(-4.36%) |
Mar 20, 2020 | 8.888 | 9.605 | 8.888 | 9.061 | 13,669,332 | +0.28(+3.14%) |
Mar 19, 2020 | 7.736 | 8.904 | 7.658 | 8.785 | 17,303,558 | +0.89(+11.29%) |
Mar 18, 2020 | 9.385 | 9.613 | 7.768 | 7.894 | 19,972,424 | -1.96(-19.86%) |
Mar 17, 2020 | 9.771 | 9.984 | 9.767 | 9.850 | 11,393,749 | -0.01(-0.08%) |
Mar 16, 2020 | 9.661 | 10.20 | 9.487 | 9.858 | 7,353,412 | -0.85(-7.95%) |
Mar 13, 2020 | 10.37 | 10.72 | 10.28 | 10.71 | 8,844,743 | +0.49(+4.78%) |
Mar 12, 2020 | 10.80 | 10.82 | 10.05 | 10.22 | 19,729,614 | -0.92(-8.28%) |
Mar 11, 2020 | 11.20 | 11.24 | 11.12 | 11.14 | 9,815,646 | -0.14(-1.26%) |
Mar 10, 2020 | 11.38 | 11.40 | 11.17 | 11.29 | 8,745,691 | +0.12(+1.06%) |
Mar 09, 2020 | 11.24 | 11.30 | 11.04 | 11.17 | 9,398,030 | -0.39(-3.41%) |
Mar 06, 2020 | 11.58 | 11.61 | 11.50 | 11.56 | 6,624,554 | -0.10(-0.88%) |
Mar 05, 2020 | 11.74 | 11.76 | 11.66 | 11.66 | 4,880,254 | -0.07(-0.61%) |
Mar 04, 2020 | 11.66 | 11.78 | 11.65 | 11.73 | 6,773,181 | +0.15(+1.29%) |
Mar 03, 2020 | 11.66 | 11.79 | 11.57 | 11.58 | 10,578,256 | +0.00(+0.00%) |
Mar 02, 2020 | 11.40 | 11.58 | 11.35 | 11.58 | 10,719,963 | +0.20(+1.73%) |
Feb 28, 2020 | 11.44 | 11.48 | 11.39 | 11.39 | 9,286,904 | -0.18(-1.57%) |
Feb 27, 2020 | 11.60 | 11.63 | 11.52 | 11.57 | 14,222,249 | -0.08(-0.68%) |
Feb 26, 2020 | 11.66 | 11.73 | 11.59 | 11.65 | 10,374,248 | -0.02(-0.14%) |
Feb 25, 2020 | 11.80 | 11.82 | 11.64 | 11.66 | 7,847,244 | -0.12(-1.00%) |
Feb 24, 2020 | 11.83 | 11.86 | 11.78 | 11.78 | 4,961,658 | -0.12(-0.99%) |
Feb 21, 2020 | 11.91 | 11.92 | 11.86 | 11.90 | 3,170,132 | +0.00(+0.00%) |
Feb 20, 2020 | 11.88 | 11.92 | 11.86 | 11.90 | 3,232,158 | +0.01(+0.07%) |
Feb 19, 2020 | 11.94 | 11.96 | 11.86 | 11.89 | 4,181,058 | -0.05(-0.39%) |
Feb 18, 2020 | 11.95 | 11.96 | 11.94 | 11.94 | 3,146,560 | -0.01(-0.07%) |
Feb 14, 2020 | 11.95 | 11.96 | 11.93 | 11.95 | 2,336,476 | +0.01(+0.07%) |
Feb 13, 2020 | 11.94 | 11.95 | 11.93 | 11.94 | 2,555,644 | +0.01(+0.07%) |
Feb 12, 2020 | 11.98 | 11.98 | 11.93 | 11.93 | 3,090,288 | -0.05(-0.39%) |
Feb 11, 2020 | 11.98 | 12.00 | 11.95 | 11.98 | 3,588,591 | +0.01(+0.07%) |
Feb 10, 2020 | 11.95 | 11.97 | 11.95 | 11.97 | 2,027,488 | +0.02(+0.20%) |
Feb 07, 2020 | 11.93 | 11.96 | 11.92 | 11.95 | 2,684,045 | +0.03(+0.26%) |
Feb 06, 2020 | 11.92 | 11.93 | 11.91 | 11.92 | 3,359,898 | +0.00(+0.00%) |
Feb 05, 2020 | 11.91 | 11.92 | 11.90 | 11.92 | 4,065,034 | +0.01(+0.07%) |
Feb 04, 2020 | 11.90 | 11.91 | 11.88 | 11.91 | 2,887,897 | +0.03(+0.26%) |
Feb 03, 2020 | 11.86 | 11.89 | 11.85 | 11.88 | 8,354,843 | +0.02(+0.20%) |
Jan 31, 2020 | 11.87 | 11.89 | 11.83 | 11.85 | 3,301,266 | +0.00(+0.00%) |
Jan 30, 2020 | 11.83 | 11.89 | 11.82 | 11.85 | 2,474,529 | +0.02(+0.20%) |
Jan 29, 2020 | 11.84 | 11.84 | 11.82 | 11.83 | 2,418,951 | +0.01(+0.07%) |
Jan 28, 2020 | 11.84 | 11.84 | 11.82 | 11.82 | 1,923,833 | -0.01(-0.07%) |
Jan 27, 2020 | 11.81 | 11.83 | 11.78 | 11.83 | 2,729,378 | -0.02(-0.13%) |
Jan 24, 2020 | 11.84 | 11.85 | 11.82 | 11.84 | 5,202,963 | +0.02(+0.20%) |
Jan 23, 2020 | 11.84 | 11.85 | 11.82 | 11.82 | 4,836,758 | -0.02(-0.20%) |
Jan 22, 2020 | 11.85 | 11.86 | 11.84 | 11.84 | 2,933,276 | -0.02(-0.13%) |
Jan 21, 2020 | 11.88 | 11.88 | 11.85 | 11.86 | 3,197,021 | +0.01(+0.09%) |
Jan 17, 2020 | 11.87 | 11.87 | 11.85 | 11.85 | 3,665,213 | -0.01(-0.07%) |
Jan 16, 2020 | 11.87 | 11.88 | 11.85 | 11.86 | 5,456,897 | -0.01(-0.07%) |
Jan 15, 2020 | 11.87 | 11.88 | 11.84 | 11.87 | 5,454,257 | +0.00(+0.00%) |
Jan 14, 2020 | 11.87 | 11.89 | 11.84 | 11.87 | 10,597,113 | -0.01(-0.07%) |
Jan 13, 2020 | 11.87 | 11.88 | 11.86 | 11.87 | 4,392,120 | +0.02(+0.20%) |
Jan 10, 2020 | 11.86 | 11.87 | 11.83 | 11.85 | 4,160,360 | +0.03(+0.26%) |
Jan 09, 2020 | 11.85 | 11.86 | 11.82 | 11.82 | 5,539,207 | -0.02(-0.13%) |
Jan 08, 2020 | 11.83 | 11.86 | 11.82 | 11.83 | 3,161,173 | +0.02(+0.13%) |
Jan 07, 2020 | 11.85 | 11.85 | 11.81 | 11.82 | 4,022,966 | -0.03(-0.26%) |
Jan 06, 2020 | 11.87 | 11.87 | 11.83 | 11.85 | 4,896,620 | -0.02(-0.20%) |
Jan 03, 2020 | 11.79 | 11.87 | 11.79 | 11.87 | 6,980,384 | +0.04(+0.33%) |
Jan 02, 2020 | 11.75 | 11.84 | 11.74 | 11.83 | 12,350,755 | +0.09(+0.80%) |
Dec 31, 2019 | 11.73 | 11.76 | 11.71 | 11.74 | 3,038,256 | +0.02(+0.13%) |
Dec 30, 2019 | 11.73 | 11.73 | 11.71 | 11.73 | 1,976,254 | +0.00(+0.00%) |
Dec 27, 2019 | 11.73 | 11.74 | 11.71 | 11.73 | 1,954,507 | -0.01(-0.07%) |
Dec 26, 2019 | 11.73 | 11.73 | 11.72 | 11.73 | 1,749,378 | +0.00(+0.00%) |
Dec 24, 2019 | 11.71 | 11.73 | 11.70 | 11.73 | 1,189,861 | +0.02(+0.20%) |
Dec 23, 2019 | 11.72 | 11.72 | 11.69 | 11.71 | 2,191,204 | +0.01(+0.10%) |
Dec 20, 2019 | 11.68 | 11.70 | 11.68 | 11.70 | 2,723,930 | +0.02(+0.13%) |
Dec 19, 2019 | 11.67 | 11.68 | 11.67 | 11.68 | 2,337,846 | +0.01(+0.07%) |
Dec 18, 2019 | 11.66 | 11.67 | 11.65 | 11.67 | 2,519,659 | +0.02(+0.20%) |
Dec 17, 2019 | 11.64 | 11.65 | 11.63 | 11.65 | 2,520,126 | +0.02(+0.20%) |
Dec 16, 2019 | 11.60 | 11.63 | 11.60 | 11.63 | 2,979,240 | +0.02(+0.20%) |
Dec 13, 2019 | 11.56 | 11.60 | 11.56 | 11.60 | 2,499,108 | +0.05(+0.40%) |
Dec 12, 2019 | 11.55 | 11.56 | 11.51 | 11.56 | 3,327,270 | +0.02(+0.14%) |
Dec 11, 2019 | 11.52 | 11.55 | 11.51 | 11.54 | 4,768,703 | +0.03(+0.27%) |
Dec 10, 2019 | 11.50 | 11.51 | 11.49 | 11.51 | 3,033,631 | +0.02(+0.20%) |
Dec 09, 2019 | 11.48 | 11.50 | 11.47 | 11.49 | 2,917,028 | +0.02(+0.14%) |
Dec 06, 2019 | 11.46 | 11.48 | 11.45 | 11.47 | 2,019,676 | +0.02(+0.20%) |
Dec 05, 2019 | 11.47 | 11.49 | 11.45 | 11.45 | 3,237,830 | -0.03(-0.27%) |
Dec 04, 2019 | 11.47 | 11.50 | 11.46 | 11.48 | 2,851,913 | +0.02(+0.14%) |
Dec 03, 2019 | 11.44 | 11.47 | 11.42 | 11.46 | 2,953,556 | +0.01(+0.07%) |