Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.07 | 12.14 | 12.03 | 12.13 | 13,322,019 | +0.07(+0.62%) |
Feb 25, 2021 | 12.13 | 12.14 | 12.01 | 12.05 | 9,038,075 | -0.08(-0.68%) |
Feb 24, 2021 | 12.16 | 12.18 | 12.10 | 12.14 | 5,114,719 | -0.04(-0.34%) |
Feb 23, 2021 | 12.19 | 12.19 | 12.15 | 12.18 | 4,117,495 | +0.00(+0.00%) |
Feb 22, 2021 | 12.21 | 12.22 | 12.16 | 12.18 | 3,382,747 | -0.02(-0.20%) |
Feb 19, 2021 | 12.23 | 12.24 | 12.19 | 12.20 | 3,402,514 | -0.02(-0.20%) |
Feb 18, 2021 | 12.22 | 12.23 | 12.17 | 12.23 | 3,967,445 | +0.00(+0.00%) |
Feb 17, 2021 | 12.22 | 12.25 | 12.20 | 12.23 | 3,807,745 | +0.01(+0.07%) |
Feb 16, 2021 | 12.30 | 12.30 | 12.20 | 12.22 | 4,639,931 | -0.10(-0.81%) |
Feb 12, 2021 | 12.33 | 12.33 | 12.25 | 12.32 | 8,475,887 | -0.02(-0.13%) |
Feb 11, 2021 | 12.37 | 12.38 | 12.31 | 12.34 | 4,438,193 | -0.02(-0.20%) |
Feb 10, 2021 | 12.39 | 12.40 | 12.33 | 12.36 | 7,195,945 | -0.01(-0.07%) |
Feb 09, 2021 | 12.36 | 12.41 | 12.36 | 12.37 | 4,353,975 | +0.00(+0.00%) |
Feb 08, 2021 | 12.34 | 12.38 | 12.34 | 12.37 | 2,678,232 | +0.00(+0.00%) |
Feb 05, 2021 | 12.37 | 12.39 | 12.35 | 12.37 | 4,332,890 | +0.02(+0.20%) |
Feb 04, 2021 | 12.34 | 12.38 | 12.29 | 12.34 | 4,615,476 | +0.02(+0.13%) |
Feb 03, 2021 | 12.34 | 12.39 | 12.30 | 12.33 | 4,065,518 | -0.05(-0.40%) |
Feb 02, 2021 | 12.35 | 12.42 | 12.34 | 12.38 | 4,752,069 | +0.03(+0.27%) |
Feb 01, 2021 | 12.31 | 12.38 | 12.30 | 12.34 | 4,234,421 | +0.05(+0.40%) |
Jan 29, 2021 | 12.34 | 12.34 | 12.26 | 12.29 | 5,171,039 | -0.01(-0.07%) |
Jan 28, 2021 | 12.27 | 12.34 | 12.27 | 12.30 | 3,051,839 | +0.04(+0.34%) |
Jan 27, 2021 | 12.38 | 12.39 | 12.25 | 12.26 | 4,581,946 | -0.12(-1.00%) |
Jan 26, 2021 | 12.39 | 12.43 | 12.35 | 12.38 | 4,843,457 | -0.02(-0.13%) |
Jan 25, 2021 | 12.43 | 12.43 | 12.37 | 12.40 | 3,927,024 | -0.03(-0.27%) |
Jan 22, 2021 | 12.38 | 12.43 | 12.38 | 12.43 | 2,787,260 | +0.05(+0.40%) |
Jan 21, 2021 | 12.44 | 12.45 | 12.35 | 12.38 | 4,444,242 | -0.05(-0.40%) |
Jan 20, 2021 | 12.39 | 12.44 | 12.38 | 12.43 | 5,237,932 | +0.04(+0.33%) |
Jan 19, 2021 | 12.40 | 12.40 | 12.34 | 12.39 | 4,508,127 | +0.03(+0.28%) |
Jan 15, 2021 | 12.33 | 12.40 | 12.33 | 12.36 | 3,621,713 | +0.03(+0.27%) |
Jan 14, 2021 | 12.34 | 12.38 | 12.31 | 12.33 | 5,304,479 | -0.02(-0.13%) |
Jan 13, 2021 | 12.18 | 12.34 | 12.16 | 12.34 | 5,617,298 | +0.19(+1.56%) |
Jan 12, 2021 | 12.19 | 12.20 | 12.09 | 12.15 | 11,840,202 | -0.04(-0.34%) |
Jan 11, 2021 | 12.30 | 12.30 | 12.19 | 12.19 | 4,682,805 | -0.12(-1.00%) |
Jan 08, 2021 | 12.30 | 12.33 | 12.26 | 12.32 | 4,720,644 | +0.03(+0.27%) |
Jan 07, 2021 | 12.35 | 12.35 | 12.19 | 12.28 | 5,853,491 | -0.06(-0.47%) |
Jan 06, 2021 | 12.48 | 12.48 | 12.23 | 12.34 | 11,350,433 | -0.15(-1.19%) |
Jan 05, 2021 | 12.46 | 12.50 | 12.44 | 12.49 | 4,845,089 | +0.02(+0.13%) |
Jan 04, 2021 | 12.58 | 12.58 | 12.43 | 12.47 | 5,669,651 | -0.10(-0.79%) |
Dec 31, 2020 | 12.57 | 12.57 | 12.57 | 2,707,327 | +0.05(+0.39%) | |
Dec 30, 2020 | 12.51 | 12.53 | 12.49 | 12.52 | 2,707,327 | +0.02(+0.20%) |
Dec 29, 2020 | 12.53 | 12.53 | 12.48 | 12.50 | 3,109,964 | +0.00(+0.00%) |
Dec 28, 2020 | 12.54 | 12.54 | 12.49 | 12.50 | 2,126,894 | -0.02(-0.13%) |
Dec 24, 2020 | 12.50 | 12.52 | 12.49 | 12.51 | 1,656,649 | +0.03(+0.26%) |
Dec 23, 2020 | 12.49 | 12.51 | 12.45 | 12.48 | 2,584,505 | +0.00(+0.00%) |
Dec 22, 2020 | 12.55 | 12.56 | 12.46 | 12.48 | 8,749,841 | -0.05(-0.39%) |
Dec 21, 2020 | 12.48 | 12.56 | 12.46 | 12.53 | 5,858,169 | +0.00(+0.01%) |
Dec 18, 2020 | 12.51 | 12.54 | 12.51 | 12.53 | 4,002,989 | +0.01(+0.07%) |
Dec 17, 2020 | 12.53 | 12.54 | 12.50 | 12.52 | 3,889,428 | +0.01(+0.07%) |
Dec 16, 2020 | 12.51 | 12.51 | 12.46 | 12.51 | 3,887,983 | +0.02(+0.20%) |
Dec 15, 2020 | 12.47 | 12.50 | 12.46 | 12.49 | 3,577,365 | +0.02(+0.20%) |
Dec 14, 2020 | 12.47 | 12.47 | 12.45 | 12.46 | 4,119,240 | +0.02(+0.13%) |
Dec 11, 2020 | 12.41 | 12.45 | 12.41 | 12.45 | 4,502,053 | +0.03(+0.26%) |
Dec 10, 2020 | 12.44 | 12.46 | 12.39 | 12.41 | 4,507,236 | -0.03(-0.26%) |
Dec 09, 2020 | 12.43 | 12.46 | 12.41 | 12.45 | 4,296,114 | +0.02(+0.13%) |
Dec 08, 2020 | 12.40 | 12.44 | 12.39 | 12.43 | 3,433,196 | +0.02(+0.13%) |
Dec 07, 2020 | 12.41 | 12.41 | 12.37 | 12.41 | 4,080,320 | +0.01(+0.07%) |
Dec 04, 2020 | 12.41 | 12.41 | 12.39 | 12.41 | 7,398,327 | +0.02(+0.13%) |
Dec 03, 2020 | 12.37 | 12.40 | 12.36 | 12.39 | 3,592,838 | +0.04(+0.33%) |
Dec 02, 2020 | 12.32 | 12.39 | 12.32 | 12.35 | 8,082,102 | +0.02(+0.20%) |
Dec 01, 2020 | 12.35 | 12.37 | 12.32 | 12.32 | 3,662,764 | -0.01(-0.07%) |
Nov 30, 2020 | 12.38 | 12.38 | 12.32 | 12.33 | 3,090,101 | -0.04(-0.33%) |
Nov 27, 2020 | 12.37 | 12.38 | 12.35 | 12.37 | 1,300,246 | +0.01(+0.07%) |
Nov 25, 2020 | 12.37 | 12.38 | 12.34 | 12.37 | 2,680,562 | +0.02(+0.13%) |
Nov 24, 2020 | 12.41 | 12.41 | 12.36 | 12.35 | 3,391,734 | -0.03(-0.26%) |
Nov 23, 2020 | 12.37 | 12.39 | 12.35 | 12.38 | 2,808,795 | +0.04(+0.34%) |
Nov 20, 2020 | 12.36 | 12.36 | 12.32 | 12.34 | 2,779,849 | -0.02(-0.13%) |
Nov 19, 2020 | 12.33 | 12.36 | 12.31 | 12.36 | 3,955,245 | +0.04(+0.33%) |
Nov 18, 2020 | 12.37 | 12.38 | 12.32 | 12.32 | 3,688,085 | -0.02(-0.20%) |
Nov 17, 2020 | 12.35 | 12.38 | 12.32 | 12.34 | 4,175,630 | -0.02(-0.13%) |
Nov 16, 2020 | 12.26 | 12.38 | 12.23 | 12.36 | 3,320,889 | +0.11(+0.93%) |
Nov 13, 2020 | 12.25 | 12.26 | 12.23 | 12.24 | 2,793,065 | +0.02(+0.13%) |
Nov 12, 2020 | 12.20 | 12.25 | 12.19 | 12.23 | 3,070,386 | -0.01(-0.07%) |
Nov 11, 2020 | 12.24 | 12.24 | 12.21 | 12.23 | 2,065,861 | +0.02(+0.13%) |
Nov 10, 2020 | 12.23 | 12.23 | 12.18 | 12.22 | 4,018,200 | -0.01(-0.07%) |
Nov 09, 2020 | 12.20 | 12.23 | 12.15 | 12.23 | 3,249,725 | +0.15(+1.22%) |
Nov 06, 2020 | 12.13 | 12.15 | 12.08 | 12.08 | 2,261,128 | -0.05(-0.40%) |
Nov 05, 2020 | 12.16 | 12.19 | 12.12 | 12.13 | 3,497,678 | -0.01(-0.07%) |
Nov 04, 2020 | 12.05 | 12.14 | 12.05 | 12.14 | 3,417,599 | +0.13(+1.09%) |
Nov 03, 2020 | 12.03 | 12.07 | 12.00 | 12.00 | 5,868,628 | +0.01(+0.07%) |
Nov 02, 2020 | 12.01 | 12.06 | 11.99 | 12.00 | 9,109,167 | +0.03(+0.27%) |
Oct 30, 2020 | 11.98 | 11.99 | 11.93 | 11.96 | 4,601,062 | -0.02(-0.14%) |
Oct 29, 2020 | 11.99 | 12.05 | 11.94 | 11.98 | 4,999,470 | +0.02(+0.14%) |
Oct 28, 2020 | 12.06 | 12.09 | 11.94 | 11.96 | 4,713,364 | -0.15(-1.21%) |
Oct 27, 2020 | 12.14 | 12.15 | 12.10 | 12.11 | 2,025,136 | +0.00(+0.00%) |
Oct 26, 2020 | 12.18 | 12.18 | 12.11 | 12.11 | 3,360,245 | -0.08(-0.67%) |
Oct 23, 2020 | 12.14 | 12.19 | 12.12 | 12.19 | 5,417,995 | +0.08(+0.68%) |
Oct 22, 2020 | 12.05 | 12.13 | 12.04 | 12.11 | 3,985,786 | +0.07(+0.61%) |
Oct 21, 2020 | 12.14 | 12.14 | 12.03 | 12.04 | 3,403,945 | -0.11(-0.94%) |
Oct 20, 2020 | 12.13 | 12.15 | 12.10 | 12.15 | 3,573,737 | +0.06(+0.47%) |
Oct 19, 2020 | 12.18 | 12.18 | 12.07 | 12.09 | 3,970,267 | -0.04(-0.33%) |
Oct 16, 2020 | 12.20 | 12.20 | 12.13 | 12.13 | 4,261,480 | -0.05(-0.40%) |
Oct 15, 2020 | 12.10 | 12.19 | 12.10 | 12.18 | 3,057,843 | +0.03(+0.27%) |
Oct 14, 2020 | 12.21 | 12.21 | 12.14 | 12.15 | 2,890,892 | -0.05(-0.40%) |
Oct 13, 2020 | 12.20 | 12.21 | 12.17 | 12.20 | 2,937,749 | +0.01(+0.07%) |
Oct 12, 2020 | 12.18 | 12.19 | 12.15 | 12.19 | 2,544,241 | +0.02(+0.20%) |
Oct 09, 2020 | 12.21 | 12.21 | 12.13 | 12.17 | 3,681,273 | -0.02(-0.13%) |
Oct 08, 2020 | 12.20 | 12.22 | 12.18 | 12.18 | 2,522,655 | +0.02(+0.13%) |
Oct 07, 2020 | 12.18 | 12.19 | 12.15 | 12.17 | 2,100,333 | +0.02(+0.20%) |
Oct 06, 2020 | 12.14 | 12.18 | 12.12 | 12.14 | 4,179,378 | +0.02(+0.13%) |
Oct 05, 2020 | 12.12 | 12.15 | 12.10 | 12.13 | 3,319,253 | +0.03(+0.27%) |
Oct 02, 2020 | 12.00 | 12.11 | 12.00 | 12.09 | 3,908,465 | +0.00(+0.00%) |
Oct 01, 2020 | 12.04 | 12.10 | 12.00 | 12.09 | 6,720,759 | +0.11(+0.88%) |
Sep 30, 2020 | 12.06 | 12.07 | 11.98 | 11.99 | 2,987,576 | -0.06(-0.47%) |
Sep 29, 2020 | 12.05 | 12.06 | 12.01 | 12.04 | 3,246,688 | -0.01(-0.07%) |
Sep 28, 2020 | 12.03 | 12.07 | 12.01 | 12.05 | 3,968,445 | +0.09(+0.75%) |
Sep 25, 2020 | 11.82 | 12.00 | 11.82 | 11.96 | 4,044,854 | +0.11(+0.96%) |
Sep 24, 2020 | 11.82 | 11.89 | 11.79 | 11.85 | 3,968,491 | -0.01(-0.07%) |
Sep 23, 2020 | 12.03 | 12.04 | 11.84 | 11.86 | 3,770,249 | -0.14(-1.15%) |
Sep 22, 2020 | 11.98 | 12.04 | 11.97 | 12.00 | 3,723,481 | +0.02(+0.20%) |
Sep 21, 2020 | 12.00 | 12.01 | 11.93 | 11.97 | 3,338,007 | -0.06(-0.47%) |
Sep 18, 2020 | 12.07 | 12.08 | 12.00 | 12.03 | 2,875,396 | -0.03(-0.27%) |
Sep 17, 2020 | 12.07 | 12.10 | 12.03 | 12.06 | 2,914,092 | -0.02(-0.20%) |
Sep 16, 2020 | 12.09 | 12.12 | 12.08 | 12.08 | 4,495,660 | +0.02(+0.13%) |
Sep 15, 2020 | 12.05 | 12.09 | 12.05 | 12.07 | 2,279,970 | +0.05(+0.40%) |
Sep 14, 2020 | 12.03 | 12.05 | 12.00 | 12.02 | 3,364,874 | +0.04(+0.34%) |
Sep 11, 2020 | 12.02 | 12.02 | 11.96 | 11.98 | 2,300,193 | -0.01(-0.07%) |
Sep 10, 2020 | 12.01 | 12.04 | 11.99 | 11.99 | 3,967,373 | +0.00(+0.00%) |
Sep 09, 2020 | 11.95 | 11.99 | 11.91 | 11.99 | 2,594,818 | +0.07(+0.61%) |
Sep 08, 2020 | 11.98 | 11.98 | 11.90 | 11.91 | 3,391,568 | -0.08(-0.68%) |
Sep 04, 2020 | 12.04 | 12.04 | 11.91 | 12.00 | 3,293,781 | -0.05(-0.40%) |
Sep 03, 2020 | 12.08 | 12.08 | 12.00 | 12.04 | 3,688,322 | -0.03(-0.27%) |
Sep 02, 2020 | 12.07 | 12.08 | 12.06 | 12.08 | 3,037,916 | +0.00(+0.00%) |
Sep 01, 2020 | 12.09 | 12.10 | 12.06 | 12.08 | 2,699,539 | -0.02(-0.13%) |
Aug 31, 2020 | 12.09 | 12.10 | 12.06 | 12.09 | 10,487,469 | +0.02(+0.13%) |
Aug 28, 2020 | 12.12 | 12.12 | 12.06 | 12.08 | 1,967,928 | -0.02(-0.20%) |
Aug 27, 2020 | 12.08 | 12.11 | 12.08 | 12.10 | 3,756,741 | +0.00(+0.00%) |
Aug 26, 2020 | 12.10 | 12.12 | 12.08 | 12.10 | 2,781,076 | +0.01(+0.07%) |
Aug 25, 2020 | 12.09 | 12.11 | 12.05 | 12.09 | 3,412,781 | +0.02(+0.13%) |
Aug 24, 2020 | 12.08 | 12.09 | 12.06 | 12.08 | 2,973,657 | +0.03(+0.23%) |
Aug 21, 2020 | 12.06 | 12.07 | 12.03 | 12.05 | 2,460,101 | -0.01(-0.07%) |
Aug 20, 2020 | 12.03 | 12.06 | 12.02 | 12.06 | 3,356,843 | +0.01(+0.07%) |
Aug 19, 2020 | 12.04 | 12.05 | 12.02 | 12.05 | 2,465,142 | +0.02(+0.13%) |
Aug 18, 2020 | 12.00 | 12.03 | 11.99 | 12.03 | 2,714,308 | +0.04(+0.34%) |
Aug 17, 2020 | 11.98 | 11.99 | 11.96 | 11.99 | 2,752,980 | +0.03(+0.27%) |
Aug 14, 2020 | 11.96 | 11.97 | 11.94 | 11.96 | 2,768,760 | +0.02(+0.13%) |
Aug 13, 2020 | 11.95 | 11.95 | 11.93 | 11.94 | 3,374,584 | +0.00(+0.00%) |
Aug 12, 2020 | 11.92 | 11.95 | 11.90 | 11.94 | 6,866,685 | +0.05(+0.41%) |
Aug 11, 2020 | 11.90 | 11.91 | 11.88 | 11.90 | 2,769,382 | +0.02(+0.14%) |
Aug 10, 2020 | 11.87 | 11.90 | 11.86 | 11.88 | 3,879,362 | +0.02(+0.20%) |
Aug 07, 2020 | 11.85 | 11.86 | 11.81 | 11.86 | 2,402,235 | +0.02(+0.14%) |
Aug 06, 2020 | 11.86 | 11.88 | 11.82 | 11.84 | 3,177,476 | -0.03(-0.27%) |
Aug 05, 2020 | 11.86 | 11.89 | 11.84 | 11.87 | 2,386,398 | +0.04(+0.34%) |
Aug 04, 2020 | 11.87 | 11.89 | 11.83 | 11.83 | 4,057,535 | -0.04(-0.34%) |
Aug 03, 2020 | 11.88 | 11.90 | 11.86 | 11.87 | 3,131,774 | -0.01(-0.07%) |
Jul 31, 2020 | 11.87 | 11.88 | 11.85 | 11.88 | 3,250,521 | +0.03(+0.27%) |
Jul 30, 2020 | 11.82 | 11.86 | 11.80 | 11.85 | 2,458,598 | +0.02(+0.20%) |
Jul 29, 2020 | 11.76 | 11.83 | 11.75 | 11.82 | 2,779,517 | +0.06(+0.55%) |
Jul 28, 2020 | 11.73 | 11.76 | 11.71 | 11.76 | 1,943,384 | +0.02(+0.21%) |
Jul 27, 2020 | 11.74 | 11.74 | 11.72 | 11.73 | 1,799,532 | +0.02(+0.21%) |
Jul 24, 2020 | 11.70 | 11.72 | 11.68 | 11.71 | 1,829,401 | +0.01(+0.07%) |
Jul 23, 2020 | 11.68 | 11.70 | 11.66 | 11.70 | 2,513,095 | +0.02(+0.21%) |
Jul 22, 2020 | 11.64 | 11.68 | 11.64 | 11.68 | 1,926,777 | +0.02(+0.14%) |
Jul 21, 2020 | 11.64 | 11.67 | 11.64 | 11.66 | 2,553,990 | +0.03(+0.28%) |
Jul 20, 2020 | 11.61 | 11.63 | 11.58 | 11.63 | 2,842,704 | +0.04(+0.30%) |
Jul 17, 2020 | 11.59 | 11.59 | 11.56 | 11.59 | 3,023,611 | +0.02(+0.21%) |
Jul 16, 2020 | 11.50 | 11.58 | 11.48 | 11.57 | 3,313,066 | +0.08(+0.70%) |
Jul 15, 2020 | 11.43 | 11.50 | 11.43 | 11.49 | 2,905,253 | +0.07(+0.63%) |
Jul 14, 2020 | 11.41 | 11.43 | 11.40 | 11.42 | 1,715,948 | -0.03(-0.28%) |
Jul 13, 2020 | 11.51 | 11.53 | 11.43 | 11.45 | 2,423,546 | -0.06(-0.49%) |
Jul 10, 2020 | 11.48 | 11.51 | 11.46 | 11.51 | 2,834,558 | +0.02(+0.21%) |
Jul 09, 2020 | 11.43 | 11.48 | 11.41 | 11.48 | 2,848,236 | +0.03(+0.28%) |
Jul 08, 2020 | 11.44 | 11.45 | 11.43 | 11.45 | 1,857,046 | +0.02(+0.21%) |
Jul 07, 2020 | 11.43 | 11.44 | 11.42 | 11.43 | 1,874,351 | +0.01(+0.07%) |
Jul 06, 2020 | 11.44 | 11.46 | 11.42 | 11.42 | 2,256,190 | -0.01(-0.07%) |
Jul 02, 2020 | 11.41 | 11.44 | 11.40 | 11.43 | 2,711,841 | +0.03(+0.28%) |
Jul 01, 2020 | 11.36 | 11.39 | 11.35 | 11.39 | 2,259,277 | +0.05(+0.42%) |
Jun 30, 2020 | 11.38 | 11.39 | 11.31 | 11.35 | 4,466,607 | +0.00(+0.00%) |
Jun 29, 2020 | 11.37 | 11.37 | 11.31 | 11.35 | 3,930,474 | -0.01(-0.07%) |
Jun 26, 2020 | 11.39 | 11.39 | 11.33 | 11.35 | 2,403,680 | -0.05(-0.42%) |
Jun 25, 2020 | 11.40 | 11.42 | 11.35 | 11.40 | 2,539,735 | +0.00(+0.00%) |
Jun 24, 2020 | 11.44 | 11.45 | 11.34 | 11.40 | 3,163,751 | -0.05(-0.42%) |
Jun 23, 2020 | 11.43 | 11.46 | 11.40 | 11.45 | 2,666,692 | +0.02(+0.21%) |
Jun 22, 2020 | 11.53 | 11.53 | 11.39 | 11.43 | 2,487,150 | -0.08(-0.68%) |
Jun 19, 2020 | 11.50 | 11.52 | 11.46 | 11.50 | 2,979,092 | +0.06(+0.49%) |
Jun 18, 2020 | 11.46 | 11.49 | 11.45 | 11.45 | 1,752,433 | -0.02(-0.14%) |
Jun 17, 2020 | 11.50 | 11.50 | 11.45 | 11.46 | 3,519,420 | +0.01(+0.07%) |
Jun 16, 2020 | 11.42 | 11.48 | 11.39 | 11.46 | 2,658,028 | +0.10(+0.92%) |
Jun 15, 2020 | 11.27 | 11.37 | 11.22 | 11.35 | 5,110,820 | +0.04(+0.35%) |
Jun 12, 2020 | 11.43 | 11.48 | 11.30 | 11.31 | 3,776,025 | -0.04(-0.35%) |
Jun 11, 2020 | 11.48 | 11.52 | 11.31 | 11.35 | 3,682,445 | -0.22(-1.94%) |
Jun 10, 2020 | 11.64 | 11.65 | 11.56 | 11.58 | 2,633,914 | -0.05(-0.41%) |
Jun 09, 2020 | 11.64 | 11.65 | 11.61 | 11.62 | 3,002,333 | -0.02(-0.21%) |
Jun 08, 2020 | 11.62 | 11.65 | 11.61 | 11.65 | 2,925,653 | +0.06(+0.55%) |
Jun 05, 2020 | 11.62 | 11.65 | 11.58 | 11.58 | 2,988,217 | +0.01(+0.07%) |
Jun 04, 2020 | 11.57 | 11.59 | 11.55 | 11.58 | 2,360,160 | +0.02(+0.21%) |
Jun 03, 2020 | 11.60 | 11.60 | 11.55 | 11.55 | 4,104,001 | +0.00(+0.00%) |
Jun 02, 2020 | 11.57 | 11.57 | 11.54 | 11.55 | 2,229,868 | +0.02(+0.14%) |
Jun 01, 2020 | 11.51 | 11.54 | 11.50 | 11.54 | 3,200,119 | +0.03(+0.28%) |
May 29, 2020 | 11.48 | 11.51 | 11.43 | 11.50 | 3,699,644 | +0.05(+0.42%) |
May 28, 2020 | 11.48 | 11.51 | 11.42 | 11.46 | 7,180,128 | +0.02(+0.14%) |
May 27, 2020 | 11.42 | 11.44 | 11.36 | 11.44 | 4,032,941 | +0.07(+0.63%) |
May 26, 2020 | 11.40 | 11.42 | 11.36 | 11.37 | 2,361,852 | +0.04(+0.35%) |
May 22, 2020 | 11.29 | 11.33 | 11.28 | 11.33 | 2,810,954 | +0.06(+0.50%) |
May 21, 2020 | 11.23 | 11.29 | 11.20 | 11.27 | 3,052,930 | +0.04(+0.36%) |
May 20, 2020 | 11.26 | 11.26 | 11.20 | 11.23 | 2,137,370 | +0.03(+0.29%) |
May 19, 2020 | 11.16 | 11.22 | 11.14 | 11.20 | 3,387,824 | +0.04(+0.36%) |
May 18, 2020 | 11.15 | 11.22 | 11.14 | 11.16 | 2,732,891 | +0.11(+0.96%) |
May 15, 2020 | 11.05 | 11.10 | 11.01 | 11.05 | 2,350,303 | -0.02(-0.21%) |
May 14, 2020 | 11.04 | 11.10 | 10.89 | 11.08 | 4,144,444 | -0.06(-0.57%) |
May 13, 2020 | 11.25 | 11.26 | 11.12 | 11.14 | 3,497,708 | -0.11(-0.99%) |
May 12, 2020 | 11.29 | 11.30 | 11.24 | 11.25 | 2,162,080 | -0.02(-0.14%) |
May 11, 2020 | 11.26 | 11.30 | 11.23 | 11.27 | 2,987,539 | +0.00(+0.00%) |
May 08, 2020 | 11.29 | 11.29 | 11.24 | 11.27 | 2,520,200 | +0.05(+0.43%) |
May 07, 2020 | 11.21 | 11.26 | 11.20 | 11.22 | 3,500,045 | +0.03(+0.29%) |
May 06, 2020 | 11.21 | 11.22 | 11.17 | 11.19 | 2,696,759 | +0.02(+0.21%) |
May 05, 2020 | 11.28 | 11.30 | 11.16 | 11.16 | 4,820,475 | -0.05(-0.43%) |
May 04, 2020 | 11.17 | 11.25 | 11.15 | 11.21 | 2,933,771 | +0.02(+0.21%) |
May 01, 2020 | 11.24 | 11.28 | 11.16 | 11.19 | 2,586,250 | -0.13(-1.13%) |
Apr 30, 2020 | 11.27 | 11.32 | 11.24 | 11.32 | 2,986,360 | +0.04(+0.35%) |
Apr 29, 2020 | 11.22 | 11.28 | 11.19 | 11.28 | 2,738,888 | +0.14(+1.21%) |
Apr 28, 2020 | 11.20 | 11.21 | 11.13 | 11.14 | 3,510,088 | -0.01(-0.07%) |
Apr 27, 2020 | 11.15 | 11.16 | 11.11 | 11.15 | 3,794,579 | +0.02(+0.21%) |
Apr 24, 2020 | 11.12 | 11.13 | 11.05 | 11.13 | 3,148,052 | +0.06(+0.58%) |
Apr 23, 2020 | 11.02 | 11.07 | 10.97 | 11.06 | 2,485,776 | +0.12(+1.09%) |
Apr 22, 2020 | 11.01 | 11.03 | 10.93 | 10.94 | 2,319,360 | +0.03(+0.29%) |
Apr 21, 2020 | 10.91 | 11.00 | 10.86 | 10.91 | 3,275,746 | -0.14(-1.23%) |
Apr 20, 2020 | 11.08 | 11.10 | 10.95 | 11.05 | 4,985,274 | -0.06(-0.56%) |
Apr 17, 2020 | 11.09 | 11.16 | 11.05 | 11.11 | 6,383,848 | +0.12(+1.08%) |
Apr 16, 2020 | 11.00 | 11.05 | 10.89 | 10.99 | 2,423,826 | +0.02(+0.22%) |
Apr 15, 2020 | 10.90 | 11.00 | 10.81 | 10.96 | 3,456,021 | -0.03(-0.29%) |
Apr 14, 2020 | 10.99 | 11.10 | 10.95 | 11.00 | 5,838,124 | +0.08(+0.73%) |
Apr 13, 2020 | 11.02 | 11.04 | 10.72 | 10.92 | 4,012,779 | -0.17(-1.57%) |
Apr 09, 2020 | 10.86 | 11.12 | 10.82 | 11.09 | 5,043,358 | +0.41(+3.86%) |
Apr 08, 2020 | 10.54 | 10.84 | 10.46 | 10.68 | 3,457,349 | +0.26(+2.51%) |
Apr 07, 2020 | 10.35 | 10.51 | 10.27 | 10.42 | 5,267,406 | +0.27(+2.66%) |
Apr 06, 2020 | 10.07 | 10.26 | 10.07 | 10.15 | 4,450,334 | +0.21(+2.07%) |
Apr 03, 2020 | 10.03 | 10.09 | 9.831 | 9.942 | 6,506,822 | -0.05(-0.48%) |
Apr 02, 2020 | 9.879 | 10.08 | 9.768 | 9.990 | 7,215,562 | +0.03(+0.32%) |
Apr 01, 2020 | 10.25 | 10.26 | 9.871 | 9.958 | 6,380,115 | -0.48(-4.56%) |
Mar 31, 2020 | 10.37 | 10.47 | 10.31 | 10.43 | 4,595,613 | +0.04(+0.38%) |
Mar 30, 2020 | 10.15 | 10.42 | 10.15 | 10.39 | 3,920,017 | +0.17(+1.63%) |
Mar 27, 2020 | 10.31 | 10.43 | 10.07 | 10.23 | 4,959,483 | -0.30(-2.86%) |
Mar 26, 2020 | 10.05 | 10.58 | 10.05 | 10.53 | 8,143,340 | +0.52(+5.23%) |
Mar 25, 2020 | 9.237 | 10.39 | 9.229 | 10.01 | 7,828,041 | +0.77(+8.33%) |
Mar 24, 2020 | 8.769 | 9.526 | 8.721 | 9.237 | 9,973,460 | +0.57(+6.59%) |
Mar 23, 2020 | 8.650 | 9.078 | 8.111 | 8.666 | 11,438,926 | -0.40(-4.36%) |
Mar 20, 2020 | 8.887 | 9.605 | 8.887 | 9.061 | 13,670,009 | +0.28(+3.14%) |
Mar 19, 2020 | 7.736 | 8.903 | 7.657 | 8.785 | 17,304,416 | +0.89(+11.29%) |
Mar 18, 2020 | 9.384 | 9.613 | 7.768 | 7.894 | 19,973,414 | -1.96(-19.86%) |
Mar 17, 2020 | 9.771 | 9.984 | 9.767 | 9.849 | 11,394,313 | -0.01(-0.08%) |
Mar 16, 2020 | 9.660 | 10.20 | 9.487 | 9.857 | 7,353,776 | -0.85(-7.95%) |
Mar 13, 2020 | 10.37 | 10.72 | 10.28 | 10.71 | 8,845,181 | +0.49(+4.78%) |
Mar 12, 2020 | 10.80 | 10.82 | 10.05 | 10.22 | 19,730,592 | -0.92(-8.28%) |
Mar 11, 2020 | 11.20 | 11.24 | 11.12 | 11.14 | 9,816,132 | -0.14(-1.26%) |
Mar 10, 2020 | 11.38 | 11.40 | 11.17 | 11.28 | 8,746,124 | +0.12(+1.06%) |
Mar 09, 2020 | 11.24 | 11.30 | 11.04 | 11.17 | 9,398,495 | -0.39(-3.41%) |
Mar 06, 2020 | 11.58 | 11.61 | 11.50 | 11.56 | 6,624,882 | -0.10(-0.88%) |
Mar 05, 2020 | 11.74 | 11.76 | 11.66 | 11.66 | 4,880,496 | -0.07(-0.61%) |
Mar 04, 2020 | 11.66 | 11.78 | 11.65 | 11.73 | 6,773,516 | +0.15(+1.29%) |
Mar 03, 2020 | 11.66 | 11.79 | 11.57 | 11.58 | 10,578,780 | +0.00(+0.00%) |