Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.35 | 15.35 | 15.01 | 15.13 | 3,143,916 | -0.32(-2.05%) |
Mar 30, 2021 | 15.36 | 15.48 | 15.28 | 15.45 | 1,215,800 | +0.08(+0.50%) |
Mar 29, 2021 | 15.41 | 15.55 | 15.11 | 15.37 | 2,583,223 | -0.08(-0.50%) |
Mar 26, 2021 | 15.30 | 15.57 | 15.18 | 15.45 | 1,955,480 | +0.25(+1.65%) |
Mar 25, 2021 | 14.72 | 15.24 | 14.52 | 15.20 | 2,377,539 | +0.38(+2.59%) |
Mar 24, 2021 | 14.84 | 15.12 | 14.81 | 14.81 | 2,157,257 | +0.04(+0.29%) |
Mar 23, 2021 | 14.78 | 14.96 | 14.66 | 14.77 | 2,705,220 | -0.11(-0.76%) |
Mar 22, 2021 | 14.92 | 14.99 | 14.73 | 14.89 | 3,762,408 | -0.13(-0.89%) |
Mar 19, 2021 | 15.41 | 15.47 | 14.98 | 15.02 | 4,195,585 | -0.37(-2.40%) |
Mar 18, 2021 | 15.39 | 15.57 | 15.34 | 15.39 | 2,476,133 | -0.05(-0.32%) |
Mar 17, 2021 | 15.38 | 15.45 | 15.17 | 15.44 | 1,854,723 | +0.06(+0.39%) |
Mar 16, 2021 | 15.52 | 15.52 | 15.29 | 15.38 | 1,585,925 | -0.15(-0.98%) |
Mar 15, 2021 | 15.54 | 15.70 | 15.30 | 15.53 | 1,847,904 | +0.05(+0.30%) |
Mar 12, 2021 | 15.23 | 15.49 | 15.21 | 15.48 | 1,854,741 | +0.41(+2.69%) |
Mar 11, 2021 | 15.22 | 15.41 | 15.05 | 15.08 | 3,286,345 | -0.15(-1.00%) |
Mar 10, 2021 | 15.09 | 15.26 | 14.91 | 15.23 | 2,020,858 | +0.26(+1.72%) |
Mar 09, 2021 | 15.35 | 15.41 | 14.96 | 14.97 | 2,522,339 | -0.30(-1.98%) |
Mar 08, 2021 | 15.04 | 15.45 | 14.93 | 15.28 | 1,872,496 | +0.34(+2.26%) |
Mar 05, 2021 | 14.91 | 15.03 | 14.48 | 14.94 | 3,141,652 | +0.20(+1.34%) |
Mar 04, 2021 | 14.80 | 15.02 | 14.50 | 14.74 | 2,436,901 | -0.06(-0.40%) |
Mar 03, 2021 | 14.65 | 15.00 | 14.62 | 14.80 | 1,903,975 | +0.16(+1.11%) |
Mar 02, 2021 | 14.55 | 14.72 | 14.35 | 14.64 | 2,909,449 | +0.06(+0.41%) |
Mar 01, 2021 | 14.36 | 14.68 | 14.32 | 14.58 | 2,740,408 | +0.50(+3.53%) |
Feb 26, 2021 | 14.39 | 14.48 | 14.08 | 14.08 | 3,599,661 | -0.33(-2.27%) |
Feb 25, 2021 | 14.87 | 15.03 | 14.31 | 14.41 | 2,492,963 | -0.45(-3.06%) |
Feb 24, 2021 | 14.85 | 15.03 | 14.81 | 14.86 | 3,248,444 | +0.04(+0.26%) |
Feb 23, 2021 | 14.73 | 14.90 | 14.61 | 14.83 | 2,803,613 | +0.24(+1.67%) |
Feb 22, 2021 | 14.10 | 14.60 | 14.05 | 14.58 | 3,548,914 | +0.48(+3.42%) |
Feb 19, 2021 | 14.06 | 14.15 | 13.89 | 14.10 | 6,196,469 | +0.14(+1.01%) |
Feb 18, 2021 | 14.00 | 14.09 | 13.82 | 13.96 | 3,458,209 | -0.15(-1.07%) |
Feb 17, 2021 | 14.12 | 14.17 | 13.92 | 14.11 | 3,210,265 | -0.05(-0.32%) |
Feb 16, 2021 | 14.17 | 14.24 | 14.00 | 14.16 | 3,640,633 | +0.04(+0.27%) |
Feb 12, 2021 | 14.29 | 14.34 | 14.02 | 14.12 | 3,752,615 | -0.18(-1.26%) |
Feb 11, 2021 | 14.01 | 14.32 | 13.94 | 14.30 | 3,025,236 | +0.25(+1.81%) |
Feb 10, 2021 | 14.22 | 14.34 | 13.93 | 14.04 | 2,859,768 | -0.08(-0.54%) |
Feb 09, 2021 | 14.31 | 14.38 | 14.09 | 14.12 | 3,497,879 | -0.19(-1.34%) |
Feb 08, 2021 | 14.01 | 14.34 | 13.93 | 14.31 | 2,586,254 | +0.35(+2.49%) |
Feb 05, 2021 | 13.91 | 14.28 | 13.75 | 13.96 | 4,386,781 | +0.17(+1.21%) |
Feb 04, 2021 | 13.64 | 13.90 | 13.59 | 13.80 | 2,315,903 | +0.22(+1.64%) |
Feb 03, 2021 | 13.23 | 13.59 | 13.10 | 13.57 | 4,049,520 | +0.24(+1.80%) |
Feb 02, 2021 | 13.44 | 13.44 | 13.19 | 13.33 | 1,324,467 | -0.01(-0.08%) |
Feb 01, 2021 | 13.11 | 13.34 | 12.89 | 13.34 | 2,123,758 | +0.29(+2.19%) |
Jan 29, 2021 | 13.11 | 13.36 | 12.91 | 13.06 | 4,138,413 | -0.15(-1.11%) |
Jan 28, 2021 | 13.14 | 13.35 | 13.03 | 13.20 | 3,477,886 | +0.15(+1.15%) |
Jan 27, 2021 | 13.37 | 13.56 | 13.02 | 13.05 | 3,019,591 | -0.52(-3.85%) |
Jan 26, 2021 | 13.85 | 14.04 | 13.53 | 13.58 | 2,363,412 | -0.18(-1.34%) |
Jan 25, 2021 | 13.81 | 13.97 | 13.64 | 13.76 | 3,310,664 | -0.06(-0.45%) |
Jan 22, 2021 | 13.71 | 13.91 | 13.68 | 13.82 | 5,195,915 | -0.03(-0.23%) |
Jan 21, 2021 | 14.04 | 14.04 | 13.68 | 13.85 | 2,808,622 | -0.27(-1.92%) |
Jan 20, 2021 | 14.01 | 14.31 | 14.00 | 14.13 | 3,215,716 | +0.09(+0.62%) |
Jan 19, 2021 | 14.32 | 14.32 | 13.92 | 14.04 | 2,576,684 | -0.18(-1.25%) |
Jan 15, 2021 | 13.90 | 14.26 | 13.77 | 14.22 | 2,214,351 | +0.23(+1.62%) |
Jan 14, 2021 | 14.00 | 14.09 | 13.74 | 13.99 | 1,687,348 | +0.28(+2.06%) |
Jan 13, 2021 | 13.27 | 13.76 | 13.24 | 13.71 | 3,414,442 | +0.47(+3.55%) |
Jan 12, 2021 | 13.10 | 13.30 | 12.99 | 13.24 | 2,533,249 | +0.23(+1.77%) |
Jan 11, 2021 | 13.07 | 13.12 | 12.85 | 13.01 | 2,235,590 | -0.15(-1.14%) |
Jan 08, 2021 | 13.30 | 13.38 | 13.06 | 13.16 | 1,951,052 | -0.12(-0.92%) |
Jan 07, 2021 | 13.30 | 13.37 | 13.09 | 13.28 | 1,823,999 | -0.20(-1.47%) |
Jan 06, 2021 | 13.40 | 13.61 | 13.32 | 13.48 | 2,320,681 | +0.18(+1.36%) |
Jan 05, 2021 | 13.36 | 13.61 | 13.27 | 13.30 | 1,712,748 | -0.02(-0.13%) |
Jan 04, 2021 | 13.88 | 13.97 | 13.31 | 13.31 | 1,544,997 | -0.49(-3.53%) |
Dec 31, 2020 | 13.80 | 13.80 | 13.80 | 1,450,506 | +0.17(+1.25%) | |
Dec 30, 2020 | 13.41 | 13.72 | 13.41 | 13.63 | 1,450,506 | +0.21(+1.56%) |
Dec 29, 2020 | 13.67 | 13.73 | 13.35 | 13.42 | 1,419,315 | -0.22(-1.58%) |
Dec 28, 2020 | 13.50 | 13.66 | 13.45 | 13.64 | 1,286,508 | +0.16(+1.19%) |
Dec 24, 2020 | 13.47 | 13.48 | 13.26 | 13.48 | 782,143 | +0.09(+0.65%) |
Dec 23, 2020 | 13.68 | 13.84 | 13.36 | 13.39 | 1,622,373 | -0.24(-1.76%) |
Dec 22, 2020 | 13.59 | 13.70 | 13.43 | 13.63 | 1,453,693 | +0.06(+0.46%) |
Dec 21, 2020 | 13.36 | 13.58 | 13.23 | 13.57 | 2,837,668 | -0.06(-0.41%) |
Dec 18, 2020 | 14.07 | 14.07 | 13.50 | 13.62 | 6,322,041 | -0.42(-2.98%) |
Dec 17, 2020 | 14.08 | 14.09 | 13.90 | 14.04 | 1,478,024 | +0.02(+0.15%) |
Dec 16, 2020 | 14.25 | 14.27 | 13.94 | 14.02 | 1,640,913 | -0.15(-1.08%) |
Dec 15, 2020 | 13.76 | 14.18 | 13.68 | 14.17 | 2,171,717 | +0.48(+3.51%) |
Dec 14, 2020 | 13.88 | 13.96 | 13.56 | 13.69 | 3,982,438 | +0.01(+0.08%) |
Dec 11, 2020 | 13.63 | 13.78 | 13.55 | 13.68 | 2,069,924 | -0.07(-0.53%) |
Dec 10, 2020 | 13.59 | 13.81 | 13.54 | 13.76 | 2,251,827 | +0.01(+0.10%) |
Dec 09, 2020 | 13.57 | 13.81 | 13.46 | 13.74 | 3,322,445 | +0.24(+1.75%) |
Dec 08, 2020 | 13.69 | 13.89 | 13.47 | 13.51 | 2,115,756 | -0.32(-2.32%) |
Dec 07, 2020 | 14.07 | 14.07 | 13.75 | 13.83 | 2,188,563 | -0.36(-2.55%) |
Dec 04, 2020 | 13.82 | 14.32 | 13.74 | 14.19 | 4,832,982 | +0.51(+3.74%) |
Dec 03, 2020 | 13.59 | 13.78 | 13.53 | 13.68 | 2,961,220 | +0.09(+0.64%) |
Dec 02, 2020 | 13.58 | 13.77 | 13.51 | 13.59 | 3,376,761 | +0.01(+0.10%) |
Dec 01, 2020 | 13.56 | 13.73 | 13.47 | 13.58 | 3,642,888 | +0.24(+1.78%) |
Nov 30, 2020 | 13.43 | 13.54 | 13.27 | 13.34 | 5,394,629 | -0.20(-1.47%) |
Nov 27, 2020 | 13.67 | 13.77 | 13.40 | 13.54 | 904,174 | -0.09(-0.66%) |
Nov 25, 2020 | 13.75 | 13.82 | 13.52 | 13.63 | 1,687,179 | -0.17(-1.21%) |
Nov 24, 2020 | 13.53 | 13.98 | 13.52 | 13.80 | 3,140,321 | +0.53(+4.02%) |
Nov 23, 2020 | 13.08 | 13.43 | 13.02 | 13.26 | 2,026,320 | +0.33(+2.59%) |
Nov 20, 2020 | 12.92 | 12.97 | 12.75 | 12.93 | 2,147,449 | -0.03(-0.22%) |
Nov 19, 2020 | 12.66 | 12.97 | 12.58 | 12.96 | 1,954,796 | +0.21(+1.64%) |
Nov 18, 2020 | 13.22 | 13.28 | 12.74 | 12.75 | 2,284,965 | -0.44(-3.30%) |
Nov 17, 2020 | 12.91 | 13.38 | 12.83 | 13.18 | 2,650,106 | +0.12(+0.91%) |
Nov 16, 2020 | 12.93 | 13.10 | 12.73 | 13.06 | 3,830,123 | +0.53(+4.19%) |
Nov 13, 2020 | 11.99 | 12.54 | 11.99 | 12.54 | 3,614,974 | +0.63(+5.29%) |
Nov 12, 2020 | 12.03 | 12.21 | 11.80 | 11.91 | 3,595,592 | -0.33(-2.69%) |
Nov 11, 2020 | 12.13 | 12.24 | 11.78 | 12.24 | 4,363,403 | +0.12(+0.99%) |
Nov 10, 2020 | 11.57 | 12.15 | 11.57 | 12.12 | 4,876,037 | +0.57(+4.97%) |
Nov 09, 2020 | 11.34 | 12.26 | 11.13 | 11.54 | 5,048,349 | +1.27(+12.41%) |
Nov 06, 2020 | 10.84 | 10.85 | 10.21 | 10.27 | 2,117,618 | -0.54(-4.99%) |
Nov 05, 2020 | 10.63 | 10.87 | 10.60 | 10.81 | 1,918,874 | +0.22(+2.11%) |
Nov 04, 2020 | 10.71 | 10.81 | 10.56 | 10.59 | 1,764,719 | -0.19(-1.78%) |
Nov 03, 2020 | 10.63 | 10.84 | 10.55 | 10.78 | 1,830,143 | +0.30(+2.82%) |
Nov 02, 2020 | 10.38 | 10.52 | 10.22 | 10.48 | 2,359,218 | +0.26(+2.52%) |
Oct 30, 2020 | 10.27 | 10.43 | 10.09 | 10.22 | 4,100,138 | -0.11(-1.06%) |
Oct 29, 2020 | 10.13 | 10.52 | 10.02 | 10.33 | 2,509,909 | +0.13(+1.28%) |
Oct 28, 2020 | 10.49 | 10.53 | 10.18 | 10.20 | 3,655,604 | -0.50(-4.68%) |
Oct 27, 2020 | 11.11 | 11.26 | 10.68 | 10.71 | 2,052,043 | -0.46(-4.09%) |
Oct 26, 2020 | 11.38 | 11.45 | 11.05 | 11.16 | 1,995,915 | -0.35(-3.04%) |
Oct 23, 2020 | 11.55 | 11.64 | 11.38 | 11.51 | 1,852,370 | +0.03(+0.24%) |
Oct 22, 2020 | 11.25 | 11.50 | 11.24 | 11.48 | 2,915,095 | +0.26(+2.33%) |
Oct 21, 2020 | 11.14 | 11.27 | 10.98 | 11.22 | 10,521,632 | +0.04(+0.40%) |
Oct 20, 2020 | 11.25 | 11.43 | 11.14 | 11.18 | 2,303,274 | +0.05(+0.49%) |
Oct 19, 2020 | 11.42 | 11.52 | 11.11 | 11.12 | 3,254,529 | -0.30(-2.64%) |
Oct 16, 2020 | 11.65 | 11.71 | 11.42 | 11.43 | 3,105,529 | -0.24(-2.06%) |
Oct 15, 2020 | 11.44 | 11.78 | 11.44 | 11.67 | 6,352,098 | +0.11(+0.95%) |
Oct 14, 2020 | 11.86 | 11.99 | 11.53 | 11.56 | 4,134,806 | -0.35(-2.91%) |
Oct 13, 2020 | 12.17 | 12.30 | 11.88 | 11.90 | 5,226,764 | -0.36(-2.91%) |
Oct 12, 2020 | 12.17 | 12.34 | 12.01 | 12.26 | 4,768,226 | +0.12(+0.99%) |
Oct 09, 2020 | 12.44 | 12.44 | 12.09 | 12.14 | 3,687,562 | -0.16(-1.34%) |
Oct 08, 2020 | 12.22 | 12.33 | 12.13 | 12.31 | 3,455,185 | +0.20(+1.67%) |
Oct 07, 2020 | 12.26 | 12.30 | 11.98 | 12.10 | 2,248,644 | -0.09(-0.70%) |
Oct 06, 2020 | 12.28 | 12.44 | 12.08 | 12.19 | 3,471,389 | -0.01(-0.06%) |
Oct 05, 2020 | 12.20 | 12.26 | 11.91 | 12.20 | 1,571,428 | +0.11(+0.94%) |
Oct 02, 2020 | 11.62 | 12.10 | 11.56 | 12.08 | 2,188,953 | +0.27(+2.27%) |
Oct 01, 2020 | 11.51 | 11.82 | 11.48 | 11.81 | 3,726,044 | +0.29(+2.47%) |
Sep 30, 2020 | 11.51 | 11.73 | 11.42 | 11.53 | 8,947,545 | -0.00(-0.03%) |
Sep 29, 2020 | 11.65 | 11.71 | 11.28 | 11.53 | 2,280,156 | -0.18(-1.55%) |
Sep 28, 2020 | 11.63 | 11.92 | 11.59 | 11.72 | 2,427,897 | +0.32(+2.77%) |
Sep 25, 2020 | 11.10 | 11.43 | 11.06 | 11.40 | 1,820,342 | +0.22(+2.00%) |
Sep 24, 2020 | 11.12 | 11.36 | 11.03 | 11.18 | 2,078,923 | +0.09(+0.81%) |
Sep 23, 2020 | 11.53 | 11.63 | 11.06 | 11.09 | 2,592,806 | -0.44(-3.84%) |
Sep 22, 2020 | 11.46 | 11.72 | 11.46 | 11.53 | 2,943,594 | +0.09(+0.75%) |
Sep 21, 2020 | 11.90 | 12.00 | 11.43 | 11.44 | 3,661,174 | -0.69(-5.69%) |
Sep 18, 2020 | 12.66 | 12.66 | 12.11 | 12.13 | 5,116,001 | -0.44(-3.47%) |
Sep 17, 2020 | 12.43 | 12.70 | 12.36 | 12.57 | 4,165,931 | -0.04(-0.35%) |
Sep 16, 2020 | 12.42 | 12.77 | 12.26 | 12.62 | 4,553,671 | +0.29(+2.37%) |
Sep 15, 2020 | 12.33 | 12.50 | 12.28 | 12.32 | 4,040,828 | +0.04(+0.36%) |
Sep 14, 2020 | 12.01 | 12.30 | 11.96 | 12.28 | 1,990,739 | +0.38(+3.20%) |
Sep 11, 2020 | 12.08 | 12.08 | 11.87 | 11.90 | 2,391,019 | -0.14(-1.14%) |
Sep 10, 2020 | 12.27 | 12.31 | 12.03 | 12.03 | 1,735,806 | -0.26(-2.15%) |
Sep 09, 2020 | 12.37 | 12.57 | 12.21 | 12.30 | 1,749,590 | -0.02(-0.14%) |
Sep 08, 2020 | 12.55 | 12.57 | 12.25 | 12.32 | 1,796,636 | -0.36(-2.87%) |
Sep 04, 2020 | 12.82 | 12.92 | 12.42 | 12.68 | 1,489,582 | -0.07(-0.57%) |
Sep 03, 2020 | 12.71 | 13.18 | 12.68 | 12.75 | 1,797,602 | +0.04(+0.35%) |
Sep 02, 2020 | 12.59 | 12.71 | 12.45 | 12.71 | 2,351,502 | +0.11(+0.87%) |
Sep 01, 2020 | 12.71 | 12.75 | 12.53 | 12.60 | 1,824,459 | -0.20(-1.56%) |
Aug 31, 2020 | 12.87 | 12.89 | 12.58 | 12.80 | 2,565,626 | -0.16(-1.27%) |
Aug 28, 2020 | 13.03 | 13.12 | 12.85 | 12.96 | 1,629,631 | -0.02(-0.13%) |
Aug 27, 2020 | 12.77 | 13.05 | 12.77 | 12.98 | 2,348,174 | +0.28(+2.22%) |
Aug 26, 2020 | 13.00 | 13.11 | 12.62 | 12.70 | 2,247,610 | -0.31(-2.35%) |
Aug 25, 2020 | 13.03 | 13.12 | 12.90 | 13.00 | 2,898,677 | +0.02(+0.19%) |
Aug 24, 2020 | 12.83 | 13.01 | 12.69 | 12.98 | 1,746,241 | +0.18(+1.42%) |
Aug 21, 2020 | 12.83 | 12.94 | 12.65 | 12.80 | 1,081,374 | -0.02(-0.19%) |
Aug 20, 2020 | 12.67 | 13.01 | 12.67 | 12.82 | 1,514,282 | +0.03(+0.24%) |
Aug 19, 2020 | 12.88 | 12.89 | 12.57 | 12.79 | 2,507,454 | -0.09(-0.72%) |
Aug 18, 2020 | 13.15 | 13.15 | 12.65 | 12.88 | 2,091,192 | -0.27(-2.04%) |
Aug 17, 2020 | 13.07 | 13.18 | 12.93 | 13.15 | 1,662,655 | +0.09(+0.66%) |
Aug 14, 2020 | 13.05 | 13.28 | 13.02 | 13.06 | 1,527,142 | -0.01(-0.10%) |
Aug 13, 2020 | 13.39 | 13.45 | 12.98 | 13.08 | 1,798,798 | -0.40(-2.95%) |
Aug 12, 2020 | 13.48 | 13.51 | 13.26 | 13.48 | 1,171,295 | +0.11(+0.81%) |
Aug 11, 2020 | 13.69 | 13.78 | 13.30 | 13.37 | 1,994,902 | -0.12(-0.91%) |
Aug 10, 2020 | 13.56 | 13.67 | 13.40 | 13.49 | 1,876,014 | -0.03(-0.20%) |
Aug 07, 2020 | 13.14 | 13.53 | 13.08 | 13.52 | 1,384,235 | +0.33(+2.49%) |
Aug 06, 2020 | 13.21 | 13.33 | 13.14 | 13.19 | 2,579,415 | -0.13(-0.94%) |
Aug 05, 2020 | 13.28 | 13.32 | 13.10 | 13.31 | 2,306,805 | +0.14(+1.03%) |
Aug 04, 2020 | 12.92 | 13.23 | 12.91 | 13.18 | 1,326,507 | +0.21(+1.65%) |
Aug 03, 2020 | 12.97 | 13.00 | 12.73 | 12.96 | 1,304,223 | -0.04(-0.31%) |
Jul 31, 2020 | 13.02 | 13.02 | 12.60 | 13.00 | 2,746,947 | -0.03(-0.23%) |
Jul 30, 2020 | 13.10 | 13.34 | 12.90 | 13.03 | 2,716,467 | -0.34(-2.54%) |
Jul 29, 2020 | 13.03 | 13.38 | 12.90 | 13.37 | 2,835,429 | +0.39(+2.98%) |
Jul 28, 2020 | 12.51 | 13.06 | 12.49 | 12.99 | 2,249,557 | +0.43(+3.43%) |
Jul 27, 2020 | 12.42 | 12.56 | 12.21 | 12.56 | 1,747,547 | +0.09(+0.71%) |
Jul 24, 2020 | 12.75 | 12.84 | 12.47 | 12.47 | 1,176,083 | -0.32(-2.49%) |
Jul 23, 2020 | 12.60 | 12.89 | 12.57 | 12.79 | 1,967,497 | +0.12(+0.91%) |
Jul 22, 2020 | 12.28 | 12.68 | 12.20 | 12.67 | 2,157,172 | +0.30(+2.44%) |
Jul 21, 2020 | 12.37 | 12.57 | 12.32 | 12.37 | 2,429,679 | +0.07(+0.55%) |
Jul 20, 2020 | 12.56 | 12.59 | 12.25 | 12.30 | 2,399,255 | -0.32(-2.50%) |
Jul 17, 2020 | 12.55 | 12.65 | 12.42 | 12.62 | 1,556,122 | +0.10(+0.79%) |
Jul 16, 2020 | 12.59 | 12.64 | 12.41 | 12.52 | 1,871,524 | -0.15(-1.20%) |
Jul 15, 2020 | 12.68 | 12.77 | 12.58 | 12.67 | 2,176,286 | +0.26(+2.10%) |
Jul 14, 2020 | 12.42 | 12.60 | 12.27 | 12.41 | 1,544,617 | +0.00(+0.03%) |
Jul 13, 2020 | 12.31 | 12.63 | 12.14 | 12.41 | 2,469,003 | +0.18(+1.50%) |
Jul 10, 2020 | 12.06 | 12.31 | 12.05 | 12.22 | 2,441,207 | +0.13(+1.09%) |
Jul 09, 2020 | 12.28 | 12.30 | 11.91 | 12.09 | 1,840,596 | -0.22(-1.76%) |
Jul 08, 2020 | 12.27 | 12.45 | 12.14 | 12.31 | 2,784,565 | +0.00(+0.03%) |
Jul 07, 2020 | 12.59 | 12.64 | 12.29 | 12.31 | 1,147,603 | -0.50(-3.87%) |
Jul 06, 2020 | 13.20 | 13.23 | 12.73 | 12.80 | 1,701,503 | -0.04(-0.29%) |
Jul 02, 2020 | 12.97 | 13.12 | 12.66 | 12.84 | 1,667,273 | +0.18(+1.42%) |
Jul 01, 2020 | 12.74 | 12.90 | 12.55 | 12.66 | 1,692,216 | -0.00(-0.03%) |
Jun 30, 2020 | 12.59 | 12.83 | 12.52 | 12.66 | 4,364,907 | +0.05(+0.40%) |
Jun 29, 2020 | 12.45 | 12.65 | 12.29 | 12.61 | 2,425,233 | +0.33(+2.68%) |
Jun 26, 2020 | 12.73 | 12.77 | 12.24 | 12.28 | 3,980,818 | -0.45(-3.52%) |
Jun 25, 2020 | 12.51 | 12.77 | 12.36 | 12.73 | 4,491,603 | +0.28(+2.23%) |
Jun 24, 2020 | 12.81 | 12.87 | 12.24 | 12.45 | 2,368,200 | -0.55(-4.25%) |
Jun 23, 2020 | 13.33 | 13.35 | 12.98 | 13.00 | 2,231,676 | -0.10(-0.75%) |
Jun 22, 2020 | 13.02 | 13.19 | 12.70 | 13.10 | 2,354,193 | +0.01(+0.08%) |
Jun 19, 2020 | 13.49 | 13.52 | 12.94 | 13.09 | 7,525,286 | -0.20(-1.53%) |
Jun 18, 2020 | 13.39 | 13.59 | 13.26 | 13.30 | 3,639,972 | -0.32(-2.34%) |
Jun 17, 2020 | 14.08 | 14.10 | 13.59 | 13.61 | 2,071,207 | -0.39(-2.79%) |
Jun 16, 2020 | 14.19 | 14.27 | 13.70 | 14.00 | 2,281,915 | +0.47(+3.51%) |
Jun 15, 2020 | 12.82 | 13.72 | 12.82 | 13.53 | 3,303,932 | +0.16(+1.22%) |
Jun 12, 2020 | 13.67 | 13.67 | 12.78 | 13.37 | 3,839,299 | +0.38(+2.92%) |
Jun 11, 2020 | 13.30 | 13.56 | 12.87 | 12.99 | 3,953,800 | -1.11(-7.87%) |
Jun 10, 2020 | 14.81 | 14.83 | 14.08 | 14.10 | 3,281,701 | -0.85(-5.70%) |
Jun 09, 2020 | 14.92 | 15.21 | 14.78 | 14.95 | 3,674,859 | -0.39(-2.52%) |
Jun 08, 2020 | 15.25 | 15.53 | 15.07 | 15.33 | 2,902,497 | +0.37(+2.49%) |
Jun 05, 2020 | 15.21 | 15.56 | 14.89 | 14.96 | 3,315,678 | +0.64(+4.48%) |
Jun 04, 2020 | 14.15 | 14.38 | 13.75 | 14.32 | 2,692,129 | +0.03(+0.19%) |
Jun 03, 2020 | 13.91 | 14.33 | 13.91 | 14.29 | 3,717,867 | +0.71(+5.22%) |
Jun 02, 2020 | 13.52 | 13.79 | 13.41 | 13.58 | 2,897,880 | +0.26(+1.99%) |
Jun 01, 2020 | 13.00 | 13.51 | 12.99 | 13.32 | 1,983,200 | +0.34(+2.61%) |
May 29, 2020 | 12.88 | 13.09 | 12.81 | 12.98 | 3,935,709 | -0.06(-0.49%) |
May 28, 2020 | 13.02 | 13.15 | 12.74 | 13.04 | 2,762,623 | +0.15(+1.16%) |
May 27, 2020 | 13.09 | 13.19 | 12.64 | 12.90 | 3,420,944 | +0.27(+2.18%) |
May 26, 2020 | 12.18 | 12.65 | 12.07 | 12.62 | 2,886,922 | +0.96(+8.23%) |
May 22, 2020 | 11.76 | 11.78 | 11.48 | 11.66 | 2,646,999 | -0.05(-0.41%) |
May 21, 2020 | 11.20 | 11.77 | 11.20 | 11.71 | 3,355,058 | +0.41(+3.63%) |
May 20, 2020 | 11.31 | 11.38 | 11.10 | 11.30 | 5,813,764 | +0.20(+1.77%) |
May 19, 2020 | 11.34 | 11.41 | 11.02 | 11.10 | 4,591,182 | -0.31(-2.73%) |
May 18, 2020 | 11.25 | 11.56 | 11.23 | 11.41 | 4,933,694 | +0.72(+6.76%) |
May 15, 2020 | 10.66 | 10.71 | 10.34 | 10.69 | 7,977,558 | -0.10(-0.94%) |
May 14, 2020 | 10.40 | 10.83 | 10.15 | 10.79 | 4,667,795 | +0.10(+0.94%) |
May 13, 2020 | 11.26 | 11.32 | 10.63 | 10.69 | 2,249,233 | -0.71(-6.19%) |
May 12, 2020 | 12.16 | 12.16 | 11.40 | 11.40 | 2,699,010 | -0.71(-5.83%) |
May 11, 2020 | 12.18 | 12.26 | 11.78 | 12.10 | 2,561,249 | -0.27(-2.21%) |
May 08, 2020 | 12.30 | 12.42 | 12.14 | 12.38 | 1,483,826 | +0.36(+3.03%) |
May 07, 2020 | 12.01 | 12.22 | 11.85 | 12.01 | 1,742,475 | +0.22(+1.87%) |
May 06, 2020 | 12.07 | 12.09 | 11.71 | 11.79 | 1,913,582 | -0.20(-1.67%) |
May 05, 2020 | 12.26 | 12.38 | 11.96 | 11.99 | 2,522,804 | -0.11(-0.88%) |
May 04, 2020 | 12.02 | 12.18 | 11.90 | 12.10 | 1,974,300 | -0.16(-1.33%) |
May 01, 2020 | 12.58 | 12.68 | 12.05 | 12.26 | 2,011,754 | -0.71(-5.44%) |
Apr 30, 2020 | 12.98 | 13.06 | 12.75 | 12.97 | 3,142,997 | -0.37(-2.81%) |
Apr 29, 2020 | 13.10 | 13.65 | 12.76 | 13.34 | 2,829,891 | +0.75(+5.92%) |
Apr 28, 2020 | 13.07 | 13.07 | 12.56 | 12.60 | 1,871,375 | +0.32(+2.58%) |
Apr 27, 2020 | 11.92 | 12.32 | 11.72 | 12.28 | 2,286,631 | +0.53(+4.49%) |
Apr 24, 2020 | 12.00 | 12.03 | 11.69 | 11.75 | 2,173,665 | -0.13(-1.10%) |
Apr 23, 2020 | 12.06 | 12.19 | 11.85 | 11.88 | 1,762,802 | -0.13(-1.06%) |
Apr 22, 2020 | 12.22 | 12.43 | 11.82 | 12.01 | 1,591,770 | +0.07(+0.59%) |
Apr 21, 2020 | 11.98 | 12.15 | 11.69 | 11.94 | 3,135,009 | -0.15(-1.24%) |
Apr 20, 2020 | 12.43 | 12.63 | 12.07 | 12.09 | 1,612,929 | -0.67(-5.29%) |
Apr 17, 2020 | 12.72 | 12.97 | 12.25 | 12.76 | 4,857,301 | +0.56(+4.63%) |
Apr 16, 2020 | 12.61 | 12.66 | 12.10 | 12.20 | 3,268,102 | -0.38(-3.05%) |
Apr 15, 2020 | 12.64 | 12.90 | 12.39 | 12.58 | 2,655,265 | -0.58(-4.42%) |
Apr 14, 2020 | 12.95 | 13.24 | 12.84 | 13.16 | 2,120,985 | +0.62(+4.93%) |
Apr 13, 2020 | 13.07 | 13.07 | 12.32 | 12.55 | 2,204,930 | -0.62(-4.70%) |
Apr 09, 2020 | 12.99 | 13.41 | 12.79 | 13.16 | 3,458,770 | +0.59(+4.73%) |
Apr 08, 2020 | 12.15 | 12.67 | 11.90 | 12.57 | 2,667,855 | +0.60(+5.02%) |
Apr 07, 2020 | 11.89 | 12.31 | 11.47 | 11.97 | 4,291,553 | +0.65(+5.76%) |
Apr 06, 2020 | 10.98 | 11.70 | 10.76 | 11.32 | 4,565,827 | +0.97(+9.40%) |
Apr 03, 2020 | 10.33 | 10.70 | 10.19 | 10.34 | 3,723,332 | -0.05(-0.51%) |
Apr 02, 2020 | 10.75 | 11.26 | 10.08 | 10.40 | 5,639,938 | -0.52(-4.74%) |