Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.90 | 15.95 | 15.65 | 15.65 | 3,006,391 | -0.71(-4.34%) |
Apr 29, 2021 | 16.44 | 16.52 | 16.12 | 16.36 | 3,510,019 | +0.14(+0.86%) |
Apr 28, 2021 | 15.93 | 16.28 | 15.93 | 16.22 | 1,856,772 | +0.52(+3.35%) |
Apr 27, 2021 | 15.55 | 15.74 | 15.49 | 15.69 | 2,325,249 | +0.21(+1.35%) |
Apr 26, 2021 | 15.39 | 15.57 | 15.38 | 15.48 | 1,476,850 | +0.15(+1.01%) |
Apr 23, 2021 | 15.22 | 15.35 | 15.17 | 15.33 | 2,219,845 | +0.24(+1.59%) |
Apr 22, 2021 | 15.18 | 15.20 | 15.03 | 15.09 | 2,890,915 | +0.03(+0.21%) |
Apr 21, 2021 | 14.90 | 15.06 | 14.84 | 15.06 | 4,848,470 | +0.12(+0.83%) |
Apr 20, 2021 | 15.19 | 15.21 | 14.88 | 14.94 | 2,851,977 | -0.39(-2.52%) |
Apr 19, 2021 | 15.33 | 15.41 | 15.25 | 15.32 | 1,551,492 | +0.03(+0.20%) |
Apr 16, 2021 | 15.32 | 15.34 | 15.17 | 15.29 | 2,448,385 | -0.05(-0.30%) |
Apr 15, 2021 | 15.41 | 15.41 | 15.26 | 15.34 | 3,077,520 | +0.08(+0.51%) |
Apr 14, 2021 | 14.99 | 15.38 | 14.97 | 15.26 | 3,110,137 | +0.49(+3.29%) |
Apr 13, 2021 | 14.71 | 14.78 | 14.66 | 14.77 | 2,131,841 | +0.13(+0.90%) |
Apr 12, 2021 | 14.92 | 14.98 | 14.60 | 14.64 | 4,969,593 | +0.03(+0.21%) |
Apr 09, 2021 | 14.63 | 14.73 | 14.50 | 14.61 | 4,168,007 | -0.25(-1.71%) |
Apr 08, 2021 | 15.04 | 15.05 | 14.79 | 14.87 | 4,819,248 | -0.42(-2.73%) |
Apr 07, 2021 | 15.36 | 15.40 | 15.16 | 15.28 | 4,083,183 | +0.03(+0.20%) |
Apr 06, 2021 | 15.33 | 15.48 | 15.16 | 15.25 | 3,135,185 | +0.22(+1.49%) |
Apr 05, 2021 | 15.14 | 15.16 | 14.93 | 15.03 | 1,807,016 | -0.17(-1.12%) |
Apr 01, 2021 | 15.05 | 15.21 | 14.93 | 15.20 | 2,974,649 | +0.18(+1.18%) |
Mar 31, 2021 | 15.07 | 15.10 | 14.97 | 15.02 | 1,729,775 | -0.10(-0.66%) |
Mar 30, 2021 | 15.13 | 15.21 | 15.08 | 15.12 | 2,479,793 | -0.15(-0.96%) |
Mar 29, 2021 | 15.30 | 15.37 | 15.14 | 15.27 | 3,573,062 | +0.05(+0.30%) |
Mar 26, 2021 | 15.07 | 15.22 | 15.00 | 15.22 | 2,639,872 | +0.45(+3.03%) |
Mar 25, 2021 | 14.71 | 14.80 | 14.50 | 14.77 | 4,555,408 | -0.32(-2.10%) |
Mar 24, 2021 | 14.87 | 15.22 | 14.87 | 15.09 | 5,063,641 | +0.56(+3.82%) |
Mar 23, 2021 | 14.76 | 14.88 | 14.48 | 14.53 | 3,617,159 | -0.58(-3.83%) |
Mar 22, 2021 | 15.20 | 15.28 | 15.10 | 15.11 | 3,558,221 | +0.04(+0.26%) |
Mar 19, 2021 | 14.97 | 15.21 | 14.88 | 15.07 | 3,488,217 | -0.04(-0.26%) |
Mar 18, 2021 | 15.56 | 15.61 | 15.07 | 15.11 | 3,066,100 | -0.64(-4.07%) |
Mar 17, 2021 | 15.48 | 15.76 | 15.46 | 15.75 | 2,636,468 | +0.15(+0.94%) |
Mar 16, 2021 | 15.68 | 15.68 | 15.43 | 15.61 | 3,348,788 | -0.38(-2.37%) |
Mar 15, 2021 | 15.97 | 16.01 | 15.82 | 15.99 | 4,279,239 | +0.02(+0.14%) |
Mar 12, 2021 | 15.98 | 16.06 | 15.86 | 15.96 | 1,729,727 | +0.19(+1.17%) |
Mar 11, 2021 | 15.82 | 15.90 | 15.75 | 15.78 | 2,375,071 | -0.12(-0.78%) |
Mar 10, 2021 | 15.60 | 15.93 | 15.50 | 15.90 | 3,405,705 | +0.56(+3.62%) |
Mar 09, 2021 | 15.48 | 15.55 | 15.31 | 15.34 | 3,807,778 | +0.00(+0.00%) |
Mar 08, 2021 | 15.38 | 15.52 | 15.24 | 15.34 | 4,723,855 | -0.35(-2.21%) |
Mar 05, 2021 | 15.59 | 15.71 | 15.32 | 15.69 | 5,540,155 | +0.72(+4.79%) |
Mar 04, 2021 | 15.12 | 15.32 | 14.77 | 14.97 | 7,548,603 | +0.06(+0.41%) |
Mar 03, 2021 | 14.88 | 15.05 | 14.88 | 14.91 | 5,829,020 | +0.05(+0.31%) |
Mar 02, 2021 | 14.77 | 14.97 | 14.76 | 14.87 | 3,229,277 | +0.01(+0.05%) |
Mar 01, 2021 | 14.79 | 14.94 | 14.69 | 14.86 | 4,012,570 | +0.22(+1.53%) |
Feb 26, 2021 | 14.98 | 14.98 | 14.52 | 14.63 | 6,262,311 | -0.71(-4.63%) |
Feb 25, 2021 | 15.46 | 15.73 | 15.33 | 15.34 | 8,668,623 | +0.19(+1.27%) |
Feb 24, 2021 | 14.72 | 15.21 | 14.65 | 15.15 | 6,080,308 | +0.56(+3.81%) |
Feb 23, 2021 | 14.51 | 14.69 | 14.16 | 14.60 | 6,382,812 | +0.40(+2.83%) |
Feb 22, 2021 | 13.89 | 14.35 | 13.89 | 14.19 | 5,826,577 | +0.39(+2.79%) |
Feb 19, 2021 | 13.83 | 13.87 | 13.72 | 13.81 | 4,588,423 | +0.05(+0.34%) |
Feb 18, 2021 | 13.99 | 14.12 | 13.72 | 13.76 | 5,856,139 | -0.40(-2.83%) |
Feb 17, 2021 | 14.09 | 14.21 | 13.95 | 14.16 | 4,489,670 | -0.02(-0.16%) |
Feb 16, 2021 | 14.12 | 14.25 | 14.04 | 14.19 | 4,715,607 | +0.32(+2.28%) |
Feb 12, 2021 | 13.62 | 13.91 | 13.59 | 13.87 | 7,609,454 | +0.08(+0.56%) |
Feb 11, 2021 | 14.02 | 14.04 | 13.70 | 13.79 | 7,919,365 | -0.05(-0.39%) |
Feb 10, 2021 | 13.98 | 14.07 | 13.77 | 13.85 | 5,474,595 | -0.31(-2.17%) |
Feb 09, 2021 | 14.30 | 14.30 | 14.00 | 14.15 | 4,177,866 | -0.02(-0.11%) |
Feb 08, 2021 | 14.05 | 14.20 | 14.01 | 14.17 | 4,442,611 | +0.14(+0.98%) |
Feb 05, 2021 | 14.12 | 14.16 | 13.92 | 14.03 | 2,787,975 | +0.08(+0.61%) |
Feb 04, 2021 | 13.96 | 14.00 | 13.79 | 13.95 | 3,167,584 | -0.08(-0.55%) |
Feb 03, 2021 | 13.86 | 14.05 | 13.85 | 14.02 | 3,729,888 | +0.12(+0.83%) |
Feb 02, 2021 | 14.00 | 14.08 | 13.84 | 13.91 | 4,138,338 | +0.11(+0.78%) |
Feb 01, 2021 | 13.81 | 13.94 | 13.62 | 13.80 | 3,862,481 | +0.20(+1.47%) |
Jan 29, 2021 | 13.82 | 13.90 | 13.60 | 13.60 | 3,873,940 | -0.28(-2.04%) |
Jan 28, 2021 | 13.91 | 13.97 | 13.69 | 13.89 | 6,278,302 | +0.19(+1.40%) |
Jan 27, 2021 | 13.74 | 14.00 | 13.61 | 13.69 | 6,059,899 | -0.40(-2.83%) |
Jan 26, 2021 | 14.38 | 14.49 | 14.09 | 14.09 | 5,422,382 | -0.35(-2.44%) |
Jan 25, 2021 | 14.38 | 14.46 | 14.22 | 14.45 | 5,093,939 | -0.32(-2.18%) |
Jan 22, 2021 | 14.71 | 14.81 | 14.63 | 14.77 | 4,058,910 | -0.21(-1.43%) |
Jan 21, 2021 | 15.13 | 15.16 | 14.87 | 14.98 | 5,153,601 | -0.11(-0.71%) |
Jan 20, 2021 | 15.31 | 15.32 | 15.01 | 15.09 | 4,515,197 | -0.11(-0.71%) |
Jan 19, 2021 | 15.11 | 15.24 | 15.01 | 15.20 | 4,395,314 | +0.45(+3.07%) |
Jan 15, 2021 | 14.94 | 14.98 | 14.70 | 14.74 | 5,853,079 | -0.38(-2.49%) |
Jan 14, 2021 | 14.79 | 15.20 | 14.79 | 15.12 | 5,529,139 | +0.41(+2.82%) |
Jan 13, 2021 | 14.73 | 14.82 | 14.56 | 14.71 | 5,871,703 | +0.07(+0.47%) |
Jan 12, 2021 | 14.51 | 14.66 | 14.46 | 14.64 | 4,635,342 | +0.38(+2.69%) |
Jan 11, 2021 | 13.89 | 14.28 | 13.87 | 14.25 | 5,486,097 | +0.06(+0.43%) |
Jan 08, 2021 | 14.41 | 14.42 | 14.10 | 14.19 | 7,673,710 | +0.17(+1.20%) |
Jan 07, 2021 | 13.92 | 14.08 | 13.85 | 14.02 | 7,633,403 | +0.30(+2.18%) |
Jan 06, 2021 | 13.69 | 13.79 | 13.51 | 13.72 | 13,247,657 | +0.50(+3.77%) |
Jan 05, 2021 | 13.01 | 13.40 | 13.00 | 13.23 | 16,051,987 | +0.28(+2.19%) |
Jan 04, 2021 | 13.16 | 13.20 | 12.75 | 12.94 | 8,763,825 | +0.35(+2.74%) |
Dec 31, 2020 | 12.60 | 12.60 | 12.60 | 3,805,796 | -0.21(-1.68%) | |
Dec 30, 2020 | 12.93 | 12.98 | 12.80 | 12.81 | 3,805,796 | +0.01(+0.06%) |
Dec 29, 2020 | 12.93 | 12.94 | 12.76 | 12.80 | 3,968,221 | +0.21(+1.71%) |
Dec 28, 2020 | 12.70 | 12.79 | 12.54 | 12.59 | 3,000,806 | +0.09(+0.74%) |
Dec 24, 2020 | 12.56 | 12.56 | 12.38 | 12.50 | 1,527,077 | -0.03(-0.25%) |
Dec 23, 2020 | 12.47 | 12.66 | 12.44 | 12.53 | 5,552,188 | +0.34(+2.77%) |
Dec 22, 2020 | 12.40 | 12.42 | 12.18 | 12.19 | 3,473,300 | -0.25(-2.03%) |
Dec 21, 2020 | 12.26 | 12.52 | 12.22 | 12.44 | 3,832,806 | -0.44(-3.40%) |
Dec 18, 2020 | 12.97 | 13.01 | 12.80 | 12.88 | 3,461,245 | -0.07(-0.53%) |
Dec 17, 2020 | 13.06 | 13.10 | 12.93 | 12.95 | 6,405,458 | +0.05(+0.36%) |
Dec 16, 2020 | 12.92 | 12.97 | 12.83 | 12.90 | 4,790,479 | -0.09(-0.71%) |
Dec 15, 2020 | 12.77 | 13.03 | 12.77 | 13.00 | 3,772,638 | +0.28(+2.17%) |
Dec 14, 2020 | 13.06 | 13.10 | 12.70 | 12.72 | 4,970,352 | -0.22(-1.72%) |
Dec 11, 2020 | 13.00 | 13.00 | 12.74 | 12.94 | 5,556,397 | -0.05(-0.35%) |
Dec 10, 2020 | 12.75 | 13.12 | 12.75 | 12.99 | 6,048,715 | +0.13(+1.01%) |
Dec 09, 2020 | 13.06 | 13.17 | 12.71 | 12.86 | 8,801,684 | +0.15(+1.15%) |
Dec 08, 2020 | 12.68 | 12.83 | 12.66 | 12.71 | 5,301,389 | +0.04(+0.30%) |
Dec 07, 2020 | 12.83 | 12.83 | 12.65 | 12.67 | 5,675,058 | -0.16(-1.26%) |
Dec 04, 2020 | 12.75 | 12.93 | 12.72 | 12.83 | 7,053,363 | +0.50(+4.04%) |
Dec 03, 2020 | 12.36 | 12.49 | 12.29 | 12.34 | 6,391,239 | -0.02(-0.19%) |
Dec 02, 2020 | 12.17 | 12.46 | 12.11 | 12.36 | 6,986,371 | +0.30(+2.48%) |
Dec 01, 2020 | 12.33 | 12.37 | 12.04 | 12.06 | 12,011,877 | +0.29(+2.48%) |
Nov 30, 2020 | 12.50 | 12.50 | 11.76 | 11.77 | 10,746,791 | -0.77(-6.18%) |
Nov 27, 2020 | 12.77 | 12.77 | 12.49 | 12.54 | 6,853,012 | +0.13(+1.05%) |
Nov 25, 2020 | 12.66 | 12.66 | 12.40 | 12.41 | 6,740,648 | -0.30(-2.35%) |
Nov 24, 2020 | 12.61 | 12.71 | 12.47 | 12.71 | 8,671,699 | +0.68(+5.61%) |
Nov 23, 2020 | 11.95 | 12.04 | 11.84 | 12.04 | 9,391,494 | +0.48(+4.11%) |
Nov 20, 2020 | 11.71 | 11.72 | 11.50 | 11.56 | 11,245,233 | -0.02(-0.13%) |
Nov 19, 2020 | 11.61 | 11.61 | 11.47 | 11.58 | 10,732,190 | -0.11(-0.92%) |
Nov 18, 2020 | 11.78 | 11.91 | 11.66 | 11.68 | 11,397,335 | -0.12(-1.04%) |
Nov 17, 2020 | 11.73 | 11.88 | 11.68 | 11.81 | 9,869,040 | +0.09(+0.79%) |
Nov 16, 2020 | 11.82 | 11.82 | 11.56 | 11.71 | 7,583,311 | +0.55(+4.95%) |
Nov 13, 2020 | 11.20 | 11.25 | 11.14 | 11.16 | 6,279,983 | +0.18(+1.68%) |
Nov 12, 2020 | 11.24 | 11.37 | 10.92 | 10.98 | 9,535,233 | -0.21(-1.92%) |
Nov 11, 2020 | 11.51 | 11.51 | 11.14 | 11.19 | 5,846,730 | -0.17(-1.48%) |
Nov 10, 2020 | 11.44 | 11.45 | 11.23 | 11.36 | 6,797,351 | +0.40(+3.62%) |
Nov 09, 2020 | 11.28 | 11.32 | 10.94 | 10.96 | 12,982,270 | +0.82(+8.12%) |
Nov 06, 2020 | 10.25 | 10.30 | 10.09 | 10.14 | 4,557,291 | -0.13(-1.26%) |
Nov 05, 2020 | 10.35 | 10.43 | 10.24 | 10.27 | 5,034,664 | +0.14(+1.43%) |
Nov 04, 2020 | 10.09 | 10.35 | 9.954 | 10.13 | 6,661,300 | +0.11(+1.14%) |
Nov 03, 2020 | 10.08 | 10.27 | 9.969 | 10.01 | 7,114,398 | -0.18(-1.72%) |
Nov 02, 2020 | 9.965 | 10.27 | 9.839 | 10.19 | 6,479,117 | +0.40(+4.13%) |
Oct 30, 2020 | 9.630 | 9.797 | 9.592 | 9.782 | 8,371,582 | +0.08(+0.86%) |
Oct 29, 2020 | 9.363 | 9.782 | 9.233 | 9.698 | 10,705,935 | -0.18(-1.85%) |
Oct 28, 2020 | 9.866 | 10.03 | 9.767 | 9.881 | 6,724,958 | -0.36(-3.50%) |
Oct 27, 2020 | 10.36 | 10.36 | 10.23 | 10.24 | 4,993,953 | -0.11(-1.03%) |
Oct 26, 2020 | 10.51 | 10.55 | 10.29 | 10.35 | 5,964,488 | -0.46(-4.23%) |
Oct 23, 2020 | 10.84 | 10.90 | 10.72 | 10.80 | 2,308,090 | -0.05(-0.42%) |
Oct 22, 2020 | 10.70 | 10.87 | 10.66 | 10.85 | 4,532,488 | +0.10(+0.92%) |
Oct 21, 2020 | 10.80 | 10.94 | 10.75 | 10.75 | 2,712,967 | -0.17(-1.54%) |
Oct 20, 2020 | 10.86 | 10.99 | 10.82 | 10.92 | 3,136,918 | +0.12(+1.13%) |
Oct 19, 2020 | 10.90 | 11.03 | 10.78 | 10.80 | 2,966,933 | -0.01(-0.07%) |
Oct 16, 2020 | 10.93 | 10.95 | 10.79 | 10.80 | 4,308,356 | -0.10(-0.91%) |
Oct 15, 2020 | 10.67 | 10.93 | 10.66 | 10.90 | 4,110,171 | -0.15(-1.38%) |
Oct 14, 2020 | 10.99 | 11.28 | 10.99 | 11.06 | 4,356,728 | +0.02(+0.21%) |
Oct 13, 2020 | 11.14 | 11.18 | 10.99 | 11.03 | 4,254,995 | -0.18(-1.56%) |
Oct 12, 2020 | 11.19 | 11.23 | 11.07 | 11.21 | 5,530,920 | -0.08(-0.68%) |
Oct 09, 2020 | 11.40 | 11.41 | 11.20 | 11.28 | 6,000,405 | +0.13(+1.16%) |
Oct 08, 2020 | 10.96 | 11.15 | 10.94 | 11.15 | 6,001,309 | +0.22(+2.02%) |
Oct 07, 2020 | 10.98 | 11.04 | 10.83 | 10.93 | 6,503,194 | +0.04(+0.35%) |
Oct 06, 2020 | 11.15 | 11.20 | 10.87 | 10.90 | 11,028,054 | -0.18(-1.58%) |
Oct 05, 2020 | 10.90 | 11.08 | 10.86 | 11.07 | 4,223,900 | +0.45(+4.24%) |
Oct 02, 2020 | 10.38 | 10.70 | 10.37 | 10.62 | 4,604,245 | +0.06(+0.58%) |
Oct 01, 2020 | 10.64 | 10.67 | 10.48 | 10.56 | 6,231,013 | -0.16(-1.49%) |
Sep 30, 2020 | 10.67 | 10.77 | 10.63 | 10.72 | 8,075,210 | +0.08(+0.79%) |
Sep 29, 2020 | 10.89 | 10.89 | 10.59 | 10.64 | 8,643,983 | -0.39(-3.53%) |
Sep 28, 2020 | 11.14 | 11.23 | 10.99 | 11.03 | 9,835,790 | -0.02(-0.21%) |
Sep 25, 2020 | 11.00 | 11.08 | 10.92 | 11.05 | 3,389,212 | -0.11(-1.02%) |
Sep 24, 2020 | 11.06 | 11.27 | 10.93 | 11.16 | 4,513,589 | +0.11(+1.03%) |
Sep 23, 2020 | 11.50 | 11.51 | 11.04 | 11.05 | 6,728,881 | -0.40(-3.53%) |
Sep 22, 2020 | 11.68 | 11.76 | 11.41 | 11.45 | 3,310,741 | -0.08(-0.73%) |
Sep 21, 2020 | 11.61 | 11.65 | 11.40 | 11.54 | 3,573,299 | -0.46(-3.81%) |
Sep 18, 2020 | 12.03 | 12.17 | 11.94 | 11.99 | 3,921,314 | -0.19(-1.56%) |
Sep 17, 2020 | 12.07 | 12.18 | 12.01 | 12.18 | 2,932,230 | +0.06(+0.50%) |
Sep 16, 2020 | 12.09 | 12.27 | 12.01 | 12.12 | 4,020,986 | +0.10(+0.82%) |
Sep 15, 2020 | 12.04 | 12.12 | 11.98 | 12.02 | 3,058,908 | +0.14(+1.22%) |
Sep 14, 2020 | 11.86 | 11.96 | 11.77 | 11.88 | 4,022,088 | -0.03(-0.26%) |
Sep 11, 2020 | 11.86 | 11.96 | 11.78 | 11.91 | 4,180,741 | +0.27(+2.29%) |
Sep 10, 2020 | 12.05 | 12.09 | 11.63 | 11.64 | 4,898,380 | -0.19(-1.61%) |
Sep 09, 2020 | 11.77 | 11.89 | 11.70 | 11.83 | 3,583,463 | +0.47(+4.09%) |
Sep 08, 2020 | 11.41 | 11.50 | 11.26 | 11.37 | 5,041,725 | -0.43(-3.68%) |
Sep 04, 2020 | 11.88 | 11.93 | 11.68 | 11.80 | 3,940,463 | +0.04(+0.32%) |
Sep 03, 2020 | 11.78 | 11.97 | 11.67 | 11.76 | 6,608,699 | -0.30(-2.46%) |
Sep 02, 2020 | 12.21 | 12.21 | 12.02 | 12.06 | 4,927,046 | -0.18(-1.49%) |
Sep 01, 2020 | 12.31 | 12.37 | 12.18 | 12.24 | 5,504,243 | +0.01(+0.06%) |
Aug 31, 2020 | 12.41 | 12.42 | 12.21 | 12.24 | 3,864,187 | -0.11(-0.86%) |
Aug 28, 2020 | 12.31 | 12.40 | 12.24 | 12.34 | 3,001,383 | +0.15(+1.25%) |
Aug 27, 2020 | 12.50 | 12.50 | 12.10 | 12.19 | 5,210,408 | -0.12(-0.99%) |
Aug 26, 2020 | 12.37 | 12.40 | 12.27 | 12.31 | 2,704,656 | -0.14(-1.10%) |
Aug 25, 2020 | 12.59 | 12.61 | 12.38 | 12.45 | 2,719,716 | -0.11(-0.85%) |
Aug 24, 2020 | 12.41 | 12.59 | 12.39 | 12.56 | 4,016,403 | +0.47(+3.91%) |
Aug 21, 2020 | 11.99 | 12.10 | 11.96 | 12.08 | 4,014,304 | -0.07(-0.56%) |
Aug 20, 2020 | 12.08 | 12.20 | 12.03 | 12.15 | 4,095,993 | -0.05(-0.44%) |
Aug 19, 2020 | 12.33 | 12.38 | 12.16 | 12.21 | 2,043,867 | -0.14(-1.11%) |
Aug 18, 2020 | 12.44 | 12.51 | 12.30 | 12.34 | 1,993,557 | -0.12(-0.98%) |
Aug 17, 2020 | 12.53 | 12.56 | 12.38 | 12.47 | 2,835,416 | +0.02(+0.12%) |
Aug 14, 2020 | 12.33 | 12.48 | 12.31 | 12.45 | 4,702,219 | -0.16(-1.27%) |
Aug 13, 2020 | 12.79 | 12.83 | 12.54 | 12.61 | 4,227,720 | -0.02(-0.12%) |
Aug 12, 2020 | 12.72 | 12.76 | 12.56 | 12.63 | 3,530,052 | +0.33(+2.71%) |
Aug 11, 2020 | 12.63 | 12.66 | 12.25 | 12.29 | 4,085,064 | +0.03(+0.25%) |
Aug 10, 2020 | 12.24 | 12.31 | 12.12 | 12.26 | 3,100,660 | +0.14(+1.13%) |
Aug 07, 2020 | 12.05 | 12.14 | 11.99 | 12.13 | 3,703,307 | +0.00(+0.00%) |
Aug 06, 2020 | 12.12 | 12.14 | 12.02 | 12.13 | 3,758,006 | +0.03(+0.25%) |
Aug 05, 2020 | 12.16 | 12.29 | 12.06 | 12.10 | 3,531,030 | +0.36(+3.04%) |
Aug 04, 2020 | 11.39 | 11.76 | 11.39 | 11.74 | 7,869,848 | +0.30(+2.58%) |
Aug 03, 2020 | 11.28 | 11.48 | 11.24 | 11.44 | 4,851,142 | +0.14(+1.21%) |
Jul 31, 2020 | 11.31 | 11.39 | 11.19 | 11.31 | 6,506,996 | -0.09(-0.80%) |
Jul 30, 2020 | 11.38 | 11.44 | 11.15 | 11.40 | 8,213,530 | -0.35(-2.97%) |
Jul 29, 2020 | 11.52 | 11.75 | 11.49 | 11.75 | 5,031,854 | +0.33(+2.86%) |
Jul 28, 2020 | 11.57 | 11.62 | 11.41 | 11.42 | 2,712,728 | -0.33(-2.78%) |
Jul 27, 2020 | 11.89 | 11.89 | 11.65 | 11.75 | 3,454,076 | -0.11(-0.90%) |
Jul 24, 2020 | 11.93 | 12.03 | 11.78 | 11.85 | 4,390,877 | +0.30(+2.56%) |
Jul 23, 2020 | 11.42 | 11.56 | 11.38 | 11.56 | 3,862,197 | +0.05(+0.46%) |
Jul 22, 2020 | 11.58 | 11.60 | 11.43 | 11.50 | 3,173,615 | -0.20(-1.75%) |
Jul 21, 2020 | 11.58 | 11.83 | 11.56 | 11.71 | 5,347,399 | +0.24(+2.12%) |
Jul 20, 2020 | 11.47 | 11.55 | 11.37 | 11.47 | 3,088,999 | -0.04(-0.33%) |
Jul 17, 2020 | 11.56 | 11.60 | 11.49 | 11.50 | 4,331,008 | -0.10(-0.85%) |
Jul 16, 2020 | 11.54 | 11.69 | 11.49 | 11.60 | 4,205,467 | -0.02(-0.13%) |
Jul 15, 2020 | 11.53 | 11.66 | 11.46 | 11.62 | 4,333,276 | +0.13(+1.12%) |
Jul 14, 2020 | 11.21 | 11.53 | 11.17 | 11.49 | 9,055,439 | +0.33(+2.92%) |
Jul 13, 2020 | 11.22 | 11.36 | 11.15 | 11.16 | 2,843,654 | -0.04(-0.34%) |
Jul 10, 2020 | 11.08 | 11.23 | 11.05 | 11.20 | 5,335,462 | +0.30(+2.71%) |
Jul 09, 2020 | 11.29 | 11.30 | 10.87 | 10.90 | 5,045,437 | -0.42(-3.68%) |
Jul 08, 2020 | 11.08 | 11.34 | 11.05 | 11.32 | 4,836,537 | +0.30(+2.68%) |
Jul 07, 2020 | 11.10 | 11.21 | 11.01 | 11.03 | 5,184,418 | -0.20(-1.76%) |
Jul 06, 2020 | 11.27 | 11.35 | 11.12 | 11.22 | 5,635,082 | +0.09(+0.82%) |
Jul 02, 2020 | 11.22 | 11.31 | 11.10 | 11.13 | 3,622,338 | +0.30(+2.73%) |
Jul 01, 2020 | 10.87 | 11.02 | 10.78 | 10.84 | 4,282,609 | -0.14(-1.31%) |
Jun 30, 2020 | 10.69 | 11.03 | 10.64 | 10.98 | 3,872,015 | +0.02(+0.14%) |
Jun 29, 2020 | 10.94 | 11.04 | 10.87 | 10.97 | 2,278,424 | +0.14(+1.33%) |
Jun 26, 2020 | 11.04 | 11.04 | 10.78 | 10.82 | 2,887,031 | -0.33(-2.92%) |
Jun 25, 2020 | 10.90 | 11.15 | 10.80 | 11.15 | 4,503,862 | +0.35(+3.23%) |
Jun 24, 2020 | 11.21 | 11.22 | 10.80 | 10.80 | 4,068,910 | -0.47(-4.17%) |
Jun 23, 2020 | 11.44 | 11.50 | 11.26 | 11.27 | 3,425,785 | +0.11(+1.02%) |
Jun 22, 2020 | 11.09 | 11.19 | 11.03 | 11.15 | 2,791,165 | +0.17(+1.52%) |
Jun 19, 2020 | 11.29 | 11.31 | 10.97 | 10.99 | 5,732,787 | -0.22(-1.96%) |
Jun 18, 2020 | 11.14 | 11.28 | 11.09 | 11.21 | 4,491,940 | -0.13(-1.14%) |
Jun 17, 2020 | 11.49 | 11.52 | 11.32 | 11.34 | 5,357,067 | -0.25(-2.16%) |
Jun 16, 2020 | 11.68 | 11.81 | 11.37 | 11.59 | 4,853,663 | +0.06(+0.53%) |
Jun 15, 2020 | 11.01 | 11.61 | 10.97 | 11.53 | 4,346,197 | +0.20(+1.74%) |
Jun 12, 2020 | 11.44 | 11.52 | 11.11 | 11.33 | 3,157,233 | +0.31(+2.82%) |
Jun 11, 2020 | 11.50 | 11.63 | 11.02 | 11.02 | 5,735,022 | -1.19(-9.75%) |
Jun 10, 2020 | 12.34 | 12.43 | 12.13 | 12.21 | 5,713,923 | -0.32(-2.54%) |
Jun 09, 2020 | 12.34 | 12.60 | 12.27 | 12.53 | 5,694,364 | -0.37(-2.88%) |
Jun 08, 2020 | 12.92 | 12.96 | 12.71 | 12.90 | 5,992,051 | +0.23(+1.80%) |
Jun 05, 2020 | 12.44 | 12.68 | 12.43 | 12.67 | 8,446,277 | +0.66(+5.49%) |
Jun 04, 2020 | 11.83 | 12.08 | 11.75 | 12.01 | 5,107,472 | +0.01(+0.06%) |
Jun 03, 2020 | 11.89 | 12.04 | 11.82 | 12.00 | 3,120,892 | +0.45(+3.87%) |
Jun 02, 2020 | 11.42 | 11.59 | 11.41 | 11.56 | 3,178,638 | +0.27(+2.35%) |
Jun 01, 2020 | 11.05 | 11.32 | 11.00 | 11.29 | 3,049,944 | +0.23(+2.06%) |
May 29, 2020 | 11.03 | 11.14 | 10.90 | 11.06 | 5,222,318 | -0.29(-2.54%) |
May 28, 2020 | 11.52 | 11.52 | 11.33 | 11.35 | 3,640,832 | -0.22(-1.90%) |
May 27, 2020 | 11.59 | 11.63 | 11.39 | 11.57 | 3,527,189 | +0.20(+1.73%) |
May 26, 2020 | 11.44 | 11.47 | 11.32 | 11.37 | 3,289,779 | +0.17(+1.49%) |
May 22, 2020 | 11.05 | 11.25 | 10.99 | 11.21 | 8,445,618 | -0.21(-1.86%) |
May 21, 2020 | 11.56 | 11.63 | 11.37 | 11.42 | 9,977,103 | -0.11(-0.92%) |
May 20, 2020 | 11.37 | 11.53 | 11.32 | 11.53 | 10,479,631 | +0.56(+5.12%) |
May 19, 2020 | 11.16 | 11.16 | 10.97 | 10.97 | 13,135,192 | +0.05(+0.49%) |
May 18, 2020 | 10.75 | 10.96 | 10.75 | 10.91 | 8,495,410 | +0.69(+6.75%) |
May 15, 2020 | 10.18 | 10.39 | 10.11 | 10.22 | 9,552,535 | +0.23(+2.28%) |
May 14, 2020 | 9.831 | 10.12 | 9.690 | 9.995 | 6,310,359 | +0.04(+0.37%) |
May 13, 2020 | 10.34 | 10.35 | 9.898 | 9.958 | 7,550,228 | -0.18(-1.76%) |
May 12, 2020 | 10.38 | 10.40 | 10.14 | 10.14 | 7,353,252 | +0.04(+0.44%) |
May 11, 2020 | 10.26 | 10.28 | 10.09 | 10.09 | 3,536,774 | -0.14(-1.38%) |
May 08, 2020 | 10.13 | 10.25 | 10.06 | 10.23 | 4,069,711 | +0.31(+3.15%) |
May 07, 2020 | 10.01 | 10.11 | 9.883 | 9.920 | 3,445,938 | +0.36(+3.81%) |
May 06, 2020 | 9.712 | 9.775 | 9.478 | 9.556 | 5,725,265 | -0.40(-4.03%) |
May 05, 2020 | 10.17 | 10.31 | 9.943 | 9.958 | 5,598,496 | +0.18(+1.82%) |
May 04, 2020 | 9.579 | 9.779 | 9.478 | 9.779 | 6,020,819 | +0.15(+1.54%) |