Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.04 | 15.04 | 15.04 | 1,045,407 | -0.01(-0.04%) | |
Dec 30, 2020 | 15.08 | 15.08 | 15.03 | 15.05 | 1,045,407 | +0.03(+0.18%) |
Dec 29, 2020 | 15.10 | 15.10 | 15.01 | 15.02 | 1,500,678 | -0.01(-0.09%) |
Dec 28, 2020 | 15.01 | 15.04 | 14.95 | 15.04 | 1,104,176 | +0.12(+0.79%) |
Dec 24, 2020 | 14.87 | 14.94 | 14.87 | 14.92 | 589,726 | +0.05(+0.31%) |
Dec 23, 2020 | 14.89 | 14.93 | 14.86 | 14.87 | 891,197 | -0.02(-0.13%) |
Dec 22, 2020 | 14.89 | 14.90 | 14.76 | 14.89 | 1,021,922 | +0.03(+0.18%) |
Dec 21, 2020 | 14.77 | 14.88 | 14.68 | 14.87 | 1,638,457 | -0.01(-0.09%) |
Dec 18, 2020 | 14.91 | 14.94 | 14.80 | 14.88 | 1,481,053 | -0.03(-0.22%) |
Dec 17, 2020 | 14.90 | 14.91 | 14.87 | 14.91 | 1,592,563 | +0.02(+0.13%) |
Dec 16, 2020 | 14.89 | 14.90 | 14.87 | 14.89 | 1,199,405 | +0.00(+0.00%) |
Dec 15, 2020 | 14.89 | 14.89 | 14.87 | 14.89 | 1,526,230 | +0.03(+0.22%) |
Dec 14, 2020 | 14.83 | 14.88 | 14.83 | 14.86 | 821,219 | +0.03(+0.22%) |
Dec 11, 2020 | 14.81 | 14.83 | 14.76 | 14.83 | 982,724 | +0.02(+0.13%) |
Dec 10, 2020 | 14.78 | 14.83 | 14.75 | 14.81 | 918,673 | +0.02(+0.13%) |
Dec 09, 2020 | 14.85 | 14.86 | 14.76 | 14.79 | 1,158,425 | -0.07(-0.44%) |
Dec 08, 2020 | 14.82 | 14.86 | 14.82 | 14.85 | 1,046,059 | +0.01(+0.09%) |
Dec 07, 2020 | 14.83 | 14.84 | 14.81 | 14.84 | 971,723 | +0.02(+0.13%) |
Dec 04, 2020 | 14.81 | 14.83 | 14.79 | 14.82 | 852,899 | +0.01(+0.09%) |
Dec 03, 2020 | 14.78 | 14.84 | 14.77 | 14.81 | 976,692 | +0.03(+0.18%) |
Dec 02, 2020 | 14.75 | 14.79 | 14.73 | 14.78 | 690,053 | +0.02(+0.13%) |
Dec 01, 2020 | 14.74 | 14.79 | 14.72 | 14.76 | 865,163 | +0.04(+0.27%) |
Nov 30, 2020 | 14.72 | 14.72 | 14.61 | 14.72 | 1,230,976 | +0.05(+0.31%) |
Nov 27, 2020 | 14.67 | 14.70 | 14.66 | 14.68 | 393,151 | +0.03(+0.18%) |
Nov 25, 2020 | 14.62 | 14.65 | 14.60 | 14.65 | 763,644 | +0.05(+0.31%) |
Nov 24, 2020 | 14.55 | 14.61 | 14.47 | 14.61 | 837,188 | +0.10(+0.72%) |
Nov 23, 2020 | 14.54 | 14.56 | 14.42 | 14.50 | 970,034 | +0.02(+0.15%) |
Nov 20, 2020 | 14.54 | 14.55 | 14.48 | 14.48 | 864,103 | -0.05(-0.31%) |
Nov 19, 2020 | 14.43 | 14.54 | 14.39 | 14.52 | 565,313 | +0.10(+0.67%) |
Nov 18, 2020 | 14.47 | 14.52 | 14.42 | 14.43 | 839,972 | -0.04(-0.27%) |
Nov 17, 2020 | 14.49 | 14.50 | 14.43 | 14.47 | 735,654 | -0.01(-0.04%) |
Nov 16, 2020 | 14.36 | 14.47 | 14.33 | 14.47 | 830,496 | +0.11(+0.77%) |
Nov 13, 2020 | 14.29 | 14.38 | 14.25 | 14.36 | 583,904 | +0.10(+0.73%) |
Nov 12, 2020 | 14.31 | 14.36 | 14.19 | 14.26 | 793,149 | -0.03(-0.18%) |
Nov 11, 2020 | 14.13 | 14.30 | 14.13 | 14.29 | 720,999 | +0.23(+1.66%) |
Nov 10, 2020 | 14.12 | 14.16 | 13.92 | 14.05 | 1,105,602 | -0.13(-0.91%) |
Nov 09, 2020 | 14.42 | 14.45 | 14.17 | 14.18 | 1,358,501 | -0.14(-0.95%) |
Nov 06, 2020 | 14.23 | 14.34 | 14.19 | 14.32 | 945,596 | +0.03(+0.23%) |
Nov 05, 2020 | 14.20 | 14.29 | 14.19 | 14.29 | 1,063,152 | +0.19(+1.38%) |
Nov 04, 2020 | 13.92 | 14.12 | 13.91 | 14.09 | 1,391,016 | +0.47(+3.47%) |
Nov 03, 2020 | 13.46 | 13.68 | 13.43 | 13.62 | 579,019 | +0.23(+1.74%) |
Nov 02, 2020 | 13.44 | 13.54 | 13.27 | 13.39 | 948,574 | +0.01(+0.05%) |
Oct 30, 2020 | 13.55 | 13.58 | 13.26 | 13.38 | 1,297,701 | -0.25(-1.85%) |
Oct 29, 2020 | 13.44 | 13.73 | 13.44 | 13.63 | 745,629 | +0.22(+1.64%) |
Oct 28, 2020 | 13.68 | 13.68 | 13.40 | 13.41 | 1,792,968 | -0.43(-3.13%) |
Oct 27, 2020 | 13.80 | 13.86 | 13.75 | 13.85 | 689,809 | +0.10(+0.71%) |
Oct 26, 2020 | 13.85 | 13.92 | 13.62 | 13.75 | 1,135,264 | -0.17(-1.21%) |
Oct 23, 2020 | 13.88 | 13.92 | 13.81 | 13.92 | 817,094 | +0.04(+0.28%) |
Oct 22, 2020 | 13.90 | 13.90 | 13.73 | 13.88 | 766,101 | +0.03(+0.19%) |
Oct 21, 2020 | 13.85 | 13.93 | 13.83 | 13.85 | 796,057 | -0.01(-0.05%) |
Oct 20, 2020 | 13.83 | 13.93 | 13.79 | 13.86 | 700,196 | +0.05(+0.37%) |
Oct 19, 2020 | 14.03 | 14.05 | 13.78 | 13.81 | 1,272,131 | -0.12(-0.90%) |
Oct 16, 2020 | 14.00 | 14.09 | 13.93 | 13.93 | 1,552,226 | -0.02(-0.14%) |
Oct 15, 2020 | 13.93 | 13.98 | 13.93 | 13.95 | 1,433,124 | -0.02(-0.14%) |
Oct 14, 2020 | 13.96 | 13.97 | 13.93 | 13.97 | 894,071 | +0.01(+0.05%) |
Oct 13, 2020 | 13.93 | 13.97 | 13.93 | 13.96 | 771,130 | +0.03(+0.23%) |
Oct 12, 2020 | 13.96 | 13.98 | 13.93 | 13.93 | 1,073,910 | -0.03(-0.23%) |
Oct 09, 2020 | 13.94 | 13.96 | 13.93 | 13.96 | 709,107 | +0.03(+0.18%) |
Oct 08, 2020 | 13.94 | 13.94 | 13.91 | 13.94 | 574,514 | +0.03(+0.23%) |
Oct 07, 2020 | 13.85 | 13.92 | 13.85 | 13.91 | 501,088 | +0.08(+0.56%) |
Oct 06, 2020 | 13.89 | 13.91 | 13.80 | 13.83 | 902,220 | -0.06(-0.41%) |
Oct 05, 2020 | 13.82 | 13.89 | 13.82 | 13.89 | 665,698 | +0.12(+0.88%) |
Oct 02, 2020 | 13.72 | 13.83 | 13.71 | 13.77 | 741,282 | -0.07(-0.51%) |
Oct 01, 2020 | 13.82 | 13.87 | 13.82 | 13.84 | 712,493 | +0.03(+0.23%) |
Sep 30, 2020 | 13.77 | 13.85 | 13.71 | 13.80 | 847,425 | +0.04(+0.28%) |
Sep 29, 2020 | 13.75 | 13.78 | 13.74 | 13.77 | 894,309 | +0.02(+0.14%) |
Sep 28, 2020 | 13.73 | 13.75 | 13.69 | 13.75 | 801,786 | +0.09(+0.66%) |
Sep 25, 2020 | 13.45 | 13.66 | 13.45 | 13.66 | 676,775 | +0.22(+1.62%) |
Sep 24, 2020 | 13.31 | 13.53 | 13.29 | 13.44 | 661,909 | +0.02(+0.14%) |
Sep 23, 2020 | 13.58 | 13.61 | 13.38 | 13.42 | 749,176 | -0.19(-1.36%) |
Sep 22, 2020 | 13.53 | 13.62 | 13.46 | 13.61 | 667,619 | +0.10(+0.76%) |
Sep 21, 2020 | 13.32 | 13.50 | 13.25 | 13.50 | 1,264,678 | +0.05(+0.34%) |
Sep 18, 2020 | 13.67 | 13.70 | 13.31 | 13.46 | 1,551,152 | -0.16(-1.21%) |
Sep 17, 2020 | 13.50 | 13.70 | 13.41 | 13.62 | 1,749,200 | -0.19(-1.38%) |
Sep 16, 2020 | 14.01 | 14.01 | 13.79 | 13.81 | 1,512,925 | -0.16(-1.13%) |
Sep 15, 2020 | 13.92 | 14.00 | 13.91 | 13.97 | 928,631 | +0.15(+1.10%) |
Sep 14, 2020 | 13.67 | 13.86 | 13.67 | 13.82 | 817,865 | +0.27(+1.97%) |
Sep 11, 2020 | 13.67 | 13.74 | 13.40 | 13.55 | 1,141,277 | -0.03(-0.19%) |
Sep 10, 2020 | 13.89 | 13.92 | 13.53 | 13.58 | 1,541,978 | -0.20(-1.47%) |
Sep 09, 2020 | 13.62 | 13.85 | 13.60 | 13.78 | 1,458,368 | +0.31(+2.31%) |
Sep 08, 2020 | 13.53 | 13.72 | 13.44 | 13.47 | 2,449,530 | -0.37(-2.70%) |
Sep 04, 2020 | 13.82 | 13.93 | 13.35 | 13.84 | 2,572,212 | -0.05(-0.36%) |
Sep 03, 2020 | 14.08 | 14.08 | 13.80 | 13.89 | 1,739,881 | -0.22(-1.57%) |
Sep 02, 2020 | 14.10 | 14.12 | 14.05 | 14.12 | 1,400,722 | +0.03(+0.18%) |
Sep 01, 2020 | 14.08 | 14.11 | 14.05 | 14.09 | 1,155,255 | +0.06(+0.41%) |
Aug 31, 2020 | 14.02 | 14.06 | 14.00 | 14.03 | 1,148,518 | +0.01(+0.09%) |
Aug 28, 2020 | 13.99 | 14.02 | 13.96 | 14.02 | 712,943 | +0.05(+0.36%) |
Aug 27, 2020 | 14.01 | 14.02 | 13.91 | 13.97 | 853,154 | -0.02(-0.14%) |
Aug 26, 2020 | 13.93 | 14.00 | 13.92 | 13.99 | 798,673 | +0.10(+0.73%) |
Aug 25, 2020 | 13.88 | 13.91 | 13.84 | 13.89 | 820,957 | +0.04(+0.32%) |
Aug 24, 2020 | 13.93 | 13.93 | 13.80 | 13.84 | 1,129,858 | +0.00(+0.00%) |
Aug 21, 2020 | 13.78 | 13.85 | 13.76 | 13.84 | 890,315 | +0.06(+0.41%) |
Aug 20, 2020 | 13.77 | 13.79 | 13.76 | 13.79 | 871,845 | +0.02(+0.14%) |
Aug 19, 2020 | 13.77 | 13.77 | 13.76 | 13.77 | 1,039,033 | +0.00(+0.00%) |
Aug 18, 2020 | 13.77 | 13.77 | 13.75 | 13.77 | 828,084 | -0.01(-0.05%) |
Aug 17, 2020 | 13.76 | 13.77 | 13.75 | 13.77 | 703,958 | +0.03(+0.21%) |
Aug 14, 2020 | 13.75 | 13.76 | 13.72 | 13.75 | 615,906 | +0.03(+0.20%) |
Aug 13, 2020 | 13.74 | 13.75 | 13.71 | 13.72 | 837,046 | +0.01(+0.09%) |
Aug 12, 2020 | 13.67 | 13.72 | 13.66 | 13.71 | 637,956 | +0.09(+0.65%) |
Aug 11, 2020 | 13.71 | 13.71 | 13.62 | 13.62 | 1,091,061 | -0.09(-0.64%) |
Aug 10, 2020 | 13.69 | 13.71 | 13.65 | 13.71 | 908,289 | +0.02(+0.14%) |
Aug 07, 2020 | 13.70 | 13.70 | 13.63 | 13.69 | 720,443 | +0.01(+0.05%) |
Aug 06, 2020 | 13.68 | 13.69 | 13.65 | 13.68 | 817,697 | +0.00(+0.00%) |
Aug 05, 2020 | 13.67 | 13.68 | 13.65 | 13.68 | 733,928 | +0.04(+0.28%) |
Aug 04, 2020 | 13.61 | 13.64 | 13.60 | 13.64 | 656,870 | +0.03(+0.23%) |
Aug 03, 2020 | 13.59 | 13.63 | 13.59 | 13.61 | 779,126 | +0.07(+0.51%) |
Jul 31, 2020 | 13.52 | 13.54 | 13.44 | 13.54 | 938,600 | +0.13(+0.94%) |
Jul 30, 2020 | 13.33 | 13.42 | 13.29 | 13.42 | 870,849 | +0.01(+0.05%) |
Jul 29, 2020 | 13.39 | 13.42 | 13.34 | 13.41 | 685,858 | +0.09(+0.71%) |
Jul 28, 2020 | 13.37 | 13.42 | 13.30 | 13.32 | 853,737 | -0.03(-0.24%) |
Jul 27, 2020 | 13.28 | 13.37 | 13.25 | 13.35 | 636,849 | +0.14(+1.09%) |
Jul 24, 2020 | 13.18 | 13.25 | 13.09 | 13.20 | 990,390 | -0.06(-0.47%) |
Jul 23, 2020 | 13.43 | 13.44 | 13.26 | 13.27 | 929,867 | -0.16(-1.21%) |
Jul 22, 2020 | 13.40 | 13.44 | 13.39 | 13.43 | 628,836 | +0.03(+0.23%) |
Jul 21, 2020 | 13.48 | 13.49 | 13.39 | 13.40 | 889,265 | -0.08(-0.60%) |
Jul 20, 2020 | 13.37 | 13.49 | 13.31 | 13.48 | 1,178,740 | +0.14(+1.05%) |
Jul 17, 2020 | 13.35 | 13.36 | 13.23 | 13.34 | 1,234,898 | -0.01(-0.09%) |
Jul 16, 2020 | 13.31 | 13.35 | 13.30 | 13.35 | 754,614 | +0.02(+0.19%) |
Jul 15, 2020 | 13.31 | 13.33 | 13.30 | 13.33 | 1,116,753 | +0.01(+0.09%) |
Jul 14, 2020 | 13.26 | 13.31 | 13.23 | 13.31 | 925,196 | +0.06(+0.47%) |
Jul 13, 2020 | 13.32 | 13.33 | 13.24 | 13.25 | 1,146,990 | -0.04(-0.33%) |
Jul 10, 2020 | 13.28 | 13.31 | 13.26 | 13.30 | 774,708 | +0.01(+0.09%) |
Jul 09, 2020 | 13.28 | 13.28 | 13.23 | 13.28 | 704,566 | +0.00(+0.00%) |
Jul 08, 2020 | 13.26 | 13.28 | 13.23 | 13.28 | 774,322 | +0.05(+0.38%) |
Jul 07, 2020 | 13.23 | 13.28 | 13.22 | 13.23 | 1,036,855 | -0.02(-0.19%) |
Jul 06, 2020 | 13.26 | 13.28 | 13.21 | 13.26 | 1,036,665 | +0.07(+0.57%) |
Jul 02, 2020 | 13.20 | 13.22 | 13.16 | 13.18 | 884,806 | +0.02(+0.19%) |
Jul 01, 2020 | 13.02 | 13.16 | 13.02 | 13.16 | 784,733 | +0.11(+0.86%) |
Jun 30, 2020 | 12.90 | 13.05 | 12.89 | 13.05 | 550,648 | +0.14(+1.11%) |
Jun 29, 2020 | 12.80 | 12.90 | 12.69 | 12.90 | 1,065,275 | +0.11(+0.83%) |
Jun 26, 2020 | 12.98 | 12.98 | 12.77 | 12.80 | 1,255,340 | -0.19(-1.44%) |
Jun 25, 2020 | 12.87 | 12.98 | 12.80 | 12.98 | 603,875 | +0.09(+0.67%) |
Jun 24, 2020 | 13.02 | 13.03 | 12.82 | 12.90 | 1,102,957 | -0.14(-1.05%) |
Jun 23, 2020 | 13.02 | 13.07 | 12.99 | 13.03 | 1,059,549 | +0.06(+0.48%) |
Jun 22, 2020 | 12.93 | 12.97 | 12.87 | 12.97 | 906,877 | +0.07(+0.53%) |
Jun 19, 2020 | 12.93 | 13.01 | 12.83 | 12.90 | 1,180,026 | +0.04(+0.29%) |
Jun 18, 2020 | 12.84 | 12.87 | 12.82 | 12.87 | 739,730 | +0.02(+0.19%) |
Jun 17, 2020 | 12.84 | 12.86 | 12.82 | 12.84 | 946,202 | +0.00(+0.00%) |
Jun 16, 2020 | 12.84 | 12.86 | 12.82 | 12.84 | 1,473,691 | +0.01(+0.10%) |
Jun 15, 2020 | 12.73 | 12.86 | 12.73 | 12.83 | 1,306,185 | +0.07(+0.53%) |
Jun 12, 2020 | 12.80 | 12.84 | 12.73 | 12.76 | 1,109,627 | +0.03(+0.24%) |
Jun 11, 2020 | 12.79 | 12.84 | 12.72 | 12.73 | 1,460,675 | -0.10(-0.77%) |
Jun 10, 2020 | 12.82 | 12.83 | 12.79 | 12.83 | 1,388,826 | +0.01(+0.10%) |
Jun 09, 2020 | 12.82 | 12.82 | 12.81 | 12.82 | 810,657 | +0.01(+0.10%) |
Jun 08, 2020 | 12.83 | 12.84 | 12.81 | 12.81 | 1,264,731 | +0.00(+0.00%) |
Jun 05, 2020 | 12.82 | 12.82 | 12.80 | 12.81 | 1,039,554 | +0.01(+0.05%) |
Jun 04, 2020 | 12.80 | 12.81 | 12.76 | 12.80 | 1,159,664 | -0.01(-0.05%) |
Jun 03, 2020 | 12.77 | 12.80 | 12.76 | 12.81 | 1,018,238 | +0.02(+0.19%) |
Jun 02, 2020 | 12.78 | 12.79 | 12.72 | 12.78 | 880,721 | +0.03(+0.24%) |
Jun 01, 2020 | 12.71 | 12.76 | 12.70 | 12.75 | 979,444 | +0.04(+0.34%) |
May 29, 2020 | 12.67 | 12.75 | 12.65 | 12.71 | 537,498 | +0.04(+0.29%) |
May 28, 2020 | 12.68 | 12.73 | 12.63 | 12.67 | 1,576,908 | -0.01(-0.10%) |
May 27, 2020 | 12.67 | 12.71 | 12.55 | 12.68 | 1,114,245 | +0.01(+0.10%) |
May 26, 2020 | 12.68 | 12.76 | 12.66 | 12.67 | 1,194,782 | +0.04(+0.29%) |
May 22, 2020 | 12.61 | 12.65 | 12.57 | 12.63 | 683,335 | -0.06(-0.48%) |
May 21, 2020 | 12.67 | 12.70 | 12.59 | 12.70 | 716,497 | +0.05(+0.39%) |
May 20, 2020 | 12.63 | 12.68 | 12.62 | 12.65 | 1,244,516 | +0.09(+0.69%) |
May 19, 2020 | 12.59 | 12.64 | 12.56 | 12.56 | 567,300 | -0.03(-0.24%) |
May 18, 2020 | 12.58 | 12.60 | 12.55 | 12.59 | 1,173,425 | +0.11(+0.91%) |
May 15, 2020 | 12.31 | 12.48 | 12.30 | 12.48 | 1,164,480 | +0.01(+0.10%) |
May 14, 2020 | 12.43 | 12.47 | 12.36 | 12.46 | 633,054 | +0.04(+0.29%) |
May 13, 2020 | 12.42 | 12.45 | 12.36 | 12.43 | 680,750 | +0.01(+0.05%) |
May 12, 2020 | 12.45 | 12.47 | 12.42 | 12.42 | 1,057,949 | -0.02(-0.15%) |
May 11, 2020 | 12.43 | 12.45 | 12.40 | 12.44 | 698,146 | +0.04(+0.34%) |
May 08, 2020 | 12.39 | 12.42 | 12.34 | 12.40 | 635,529 | +0.08(+0.64%) |
May 07, 2020 | 12.33 | 12.38 | 12.29 | 12.32 | 615,434 | +0.02(+0.15%) |
May 06, 2020 | 12.32 | 12.34 | 12.27 | 12.30 | 503,045 | +0.03(+0.25%) |
May 05, 2020 | 12.26 | 12.32 | 12.24 | 12.27 | 543,052 | +0.09(+0.75%) |
May 04, 2020 | 12.07 | 12.18 | 12.04 | 12.18 | 536,994 | +0.10(+0.86%) |
May 01, 2020 | 12.07 | 12.17 | 12.01 | 12.08 | 904,192 | -0.15(-1.20%) |
Apr 30, 2020 | 12.19 | 12.24 | 12.17 | 12.22 | 691,071 | -0.01(-0.10%) |
Apr 29, 2020 | 12.18 | 12.24 | 12.13 | 12.23 | 1,134,976 | +0.21(+1.77%) |
Apr 28, 2020 | 12.22 | 12.22 | 12.00 | 12.02 | 802,273 | -0.12(-0.95%) |
Apr 27, 2020 | 12.18 | 12.20 | 12.09 | 12.14 | 802,414 | +0.09(+0.76%) |
Apr 24, 2020 | 11.94 | 12.06 | 11.88 | 12.04 | 924,391 | +0.15(+1.23%) |
Apr 23, 2020 | 11.92 | 12.00 | 11.86 | 11.90 | 942,493 | +0.02(+0.21%) |
Apr 22, 2020 | 11.80 | 11.91 | 11.75 | 11.87 | 931,449 | +0.19(+1.67%) |
Apr 21, 2020 | 11.84 | 11.86 | 11.58 | 11.68 | 752,307 | -0.24(-2.04%) |
Apr 20, 2020 | 11.96 | 12.02 | 11.88 | 11.92 | 793,953 | -0.13(-1.07%) |
Apr 17, 2020 | 12.12 | 12.12 | 11.86 | 12.05 | 1,164,223 | +0.19(+1.63%) |
Apr 16, 2020 | 11.92 | 11.96 | 11.71 | 11.86 | 2,080,971 | -0.05(-0.40%) |
Apr 15, 2020 | 11.88 | 11.93 | 11.85 | 11.91 | 732,821 | -0.02(-0.20%) |
Apr 14, 2020 | 11.91 | 11.97 | 11.89 | 11.93 | 1,514,440 | +0.01(+0.10%) |
Apr 13, 2020 | 11.84 | 11.94 | 11.82 | 11.92 | 671,404 | +0.08(+0.71%) |
Apr 09, 2020 | 11.91 | 11.91 | 11.82 | 11.83 | 914,924 | -0.06(-0.51%) |
Apr 08, 2020 | 11.84 | 11.90 | 11.82 | 11.89 | 694,602 | +0.07(+0.56%) |
Apr 07, 2020 | 11.87 | 12.02 | 11.79 | 11.83 | 964,198 | +0.02(+0.15%) |
Apr 06, 2020 | 11.75 | 11.85 | 11.73 | 11.81 | 831,410 | +0.29(+2.47%) |
Apr 03, 2020 | 11.53 | 11.63 | 11.44 | 11.53 | 683,207 | -0.01(-0.07%) |
Apr 02, 2020 | 11.51 | 11.59 | 11.34 | 11.53 | 938,441 | +0.14(+1.22%) |
Apr 01, 2020 | 11.36 | 11.53 | 11.27 | 11.39 | 1,056,407 | -0.22(-1.92%) |
Mar 31, 2020 | 11.56 | 11.67 | 11.54 | 11.62 | 1,424,186 | +0.10(+0.89%) |
Mar 30, 2020 | 11.28 | 11.55 | 11.28 | 11.52 | 667,168 | +0.33(+2.97%) |
Mar 27, 2020 | 11.26 | 11.39 | 11.15 | 11.18 | 904,308 | -0.27(-2.37%) |
Mar 26, 2020 | 11.18 | 11.55 | 11.18 | 11.45 | 1,113,044 | +0.20(+1.82%) |
Mar 25, 2020 | 11.33 | 11.45 | 11.15 | 11.25 | 1,384,013 | +0.04(+0.38%) |
Mar 24, 2020 | 11.27 | 11.30 | 11.08 | 11.21 | 807,988 | +0.36(+3.28%) |
Mar 23, 2020 | 10.85 | 10.96 | 10.44 | 10.85 | 1,363,615 | -0.03(-0.27%) |
Mar 20, 2020 | 11.21 | 11.31 | 10.78 | 10.88 | 1,266,336 | -0.11(-0.98%) |
Mar 19, 2020 | 10.81 | 11.34 | 10.52 | 10.99 | 1,582,056 | +0.11(+1.04%) |
Mar 18, 2020 | 10.63 | 11.11 | 10.28 | 10.88 | 2,162,544 | -0.36(-3.19%) |
Mar 17, 2020 | 10.92 | 11.40 | 10.46 | 11.23 | 1,389,033 | +0.79(+7.54%) |
Mar 16, 2020 | 10.74 | 11.46 | 10.45 | 10.45 | 1,410,595 | -1.52(-12.67%) |
Mar 13, 2020 | 11.81 | 12.05 | 11.10 | 11.96 | 1,809,626 | +0.93(+8.44%) |
Mar 12, 2020 | 11.28 | 11.75 | 11.03 | 11.03 | 3,302,570 | -1.12(-9.23%) |
Mar 11, 2020 | 12.37 | 12.49 | 11.97 | 12.15 | 1,414,502 | -0.51(-4.01%) |
Mar 10, 2020 | 12.49 | 12.66 | 12.06 | 12.66 | 1,163,917 | +0.63(+5.21%) |
Mar 09, 2020 | 12.08 | 12.48 | 11.94 | 12.03 | 1,786,059 | -0.93(-7.18%) |
Mar 06, 2020 | 12.72 | 12.98 | 12.61 | 12.97 | 1,656,171 | -0.17(-1.32%) |
Mar 05, 2020 | 13.21 | 13.42 | 13.06 | 13.14 | 1,368,605 | -0.41(-3.04%) |
Mar 04, 2020 | 13.26 | 13.55 | 13.14 | 13.55 | 839,725 | +0.50(+3.84%) |
Mar 03, 2020 | 13.48 | 13.57 | 12.91 | 13.05 | 1,524,237 | -0.36(-2.72%) |
Mar 02, 2020 | 12.92 | 13.42 | 12.80 | 13.41 | 1,564,352 | +0.64(+5.05%) |
Feb 28, 2020 | 12.33 | 12.80 | 12.30 | 12.77 | 2,925,691 | -0.03(-0.23%) |
Feb 27, 2020 | 13.08 | 13.31 | 12.77 | 12.80 | 2,589,535 | -0.64(-4.80%) |
Feb 26, 2020 | 13.41 | 13.65 | 13.34 | 13.44 | 1,255,975 | +0.09(+0.67%) |
Feb 25, 2020 | 13.78 | 13.81 | 13.30 | 13.35 | 2,150,617 | -0.33(-2.44%) |
Feb 24, 2020 | 13.68 | 13.79 | 13.62 | 13.69 | 1,928,649 | -0.34(-2.42%) |
Feb 21, 2020 | 14.21 | 14.26 | 14.01 | 14.03 | 1,237,855 | -0.24(-1.71%) |
Feb 20, 2020 | 14.28 | 14.28 | 14.26 | 14.27 | 745,162 | +0.00(+0.00%) |
Feb 19, 2020 | 14.27 | 14.29 | 14.26 | 14.27 | 849,932 | +0.01(+0.08%) |
Feb 18, 2020 | 14.25 | 14.28 | 14.25 | 14.26 | 686,587 | +0.01(+0.08%) |
Feb 14, 2020 | 14.26 | 14.27 | 14.25 | 14.25 | 663,348 | -0.01(-0.08%) |
Feb 13, 2020 | 14.24 | 14.27 | 14.24 | 14.26 | 710,837 | +0.02(+0.12%) |
Feb 12, 2020 | 14.27 | 14.27 | 14.24 | 14.24 | 760,510 | +0.02(+0.17%) |
Feb 11, 2020 | 14.25 | 14.26 | 14.22 | 14.22 | 950,106 | -0.02(-0.13%) |
Feb 10, 2020 | 14.21 | 14.24 | 14.19 | 14.24 | 615,590 | +0.04(+0.29%) |
Feb 07, 2020 | 14.19 | 14.21 | 14.18 | 14.19 | 587,706 | -0.01(-0.04%) |
Feb 06, 2020 | 14.19 | 14.21 | 14.18 | 14.20 | 778,855 | +0.05(+0.33%) |
Feb 05, 2020 | 14.22 | 14.22 | 14.14 | 14.15 | 758,219 | -0.01(-0.04%) |
Feb 04, 2020 | 14.09 | 14.16 | 14.09 | 14.16 | 605,001 | +0.13(+0.93%) |
Feb 03, 2020 | 13.95 | 14.05 | 13.95 | 14.03 | 510,489 | +0.14(+0.98%) |
Jan 31, 2020 | 14.05 | 14.05 | 13.86 | 13.89 | 899,243 | -0.14(-0.97%) |
Jan 30, 2020 | 13.93 | 14.03 | 13.90 | 14.03 | 690,187 | +0.04(+0.25%) |
Jan 29, 2020 | 14.01 | 14.03 | 13.96 | 13.99 | 520,798 | +0.01(+0.04%) |
Jan 28, 2020 | 13.88 | 13.99 | 13.88 | 13.99 | 583,833 | +0.17(+1.24%) |
Jan 27, 2020 | 13.81 | 13.89 | 13.71 | 13.82 | 1,254,167 | -0.19(-1.35%) |
Jan 24, 2020 | 14.08 | 14.10 | 13.96 | 14.01 | 742,205 | -0.05(-0.38%) |
Jan 23, 2020 | 14.05 | 14.08 | 14.02 | 14.06 | 387,140 | +0.02(+0.17%) |
Jan 22, 2020 | 14.07 | 14.09 | 14.02 | 14.03 | 598,617 | -0.01(-0.08%) |
Jan 21, 2020 | 14.04 | 14.12 | 14.01 | 14.05 | 1,316,880 | -0.00(-0.00%) |
Jan 17, 2020 | 14.06 | 14.06 | 14.00 | 14.05 | 717,530 | +0.05(+0.38%) |
Jan 16, 2020 | 13.98 | 13.99 | 13.98 | 13.99 | 692,904 | +0.01(+0.11%) |
Jan 15, 2020 | 13.98 | 13.99 | 13.97 | 13.98 | 491,094 | -0.01(-0.06%) |
Jan 14, 2020 | 13.99 | 13.99 | 13.97 | 13.99 | 701,992 | +0.01(+0.08%) |
Jan 13, 2020 | 13.98 | 13.98 | 13.97 | 13.98 | 760,596 | +0.01(+0.06%) |
Jan 10, 2020 | 13.98 | 13.98 | 13.96 | 13.97 | 806,091 | +0.00(+0.02%) |
Jan 09, 2020 | 13.97 | 13.99 | 13.96 | 13.97 | 1,061,588 | +0.01(+0.04%) |
Jan 08, 2020 | 13.92 | 13.97 | 13.90 | 13.96 | 719,854 | +0.03(+0.21%) |
Jan 07, 2020 | 13.93 | 13.95 | 13.91 | 13.93 | 662,964 | +0.01(+0.08%) |
Jan 06, 2020 | 13.87 | 13.93 | 13.86 | 13.92 | 693,528 | +0.02(+0.17%) |
Jan 03, 2020 | 13.88 | 13.92 | 13.86 | 13.89 | 685,792 | -0.01(-0.10%) |