Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.74 | 13.77 | 13.53 | 13.55 | 2,137,800 | -0.16(-1.17%) |
Apr 29, 2021 | 13.95 | 13.98 | 13.57 | 13.71 | 1,242,566 | -0.09(-0.65%) |
Apr 28, 2021 | 13.81 | 13.87 | 13.27 | 13.80 | 2,305,791 | -0.16(-1.15%) |
Apr 27, 2021 | 14.20 | 14.33 | 13.93 | 13.96 | 2,394,401 | -0.18(-1.27%) |
Apr 26, 2021 | 13.91 | 14.34 | 13.91 | 14.14 | 1,507,545 | +0.10(+0.71%) |
Apr 23, 2021 | 13.77 | 14.13 | 13.67 | 14.04 | 1,347,600 | +0.31(+2.26%) |
Apr 22, 2021 | 13.79 | 14.03 | 13.64 | 13.73 | 1,788,937 | +0.02(+0.15%) |
Apr 21, 2021 | 13.65 | 13.95 | 13.56 | 13.71 | 2,178,809 | +0.00(+0.00%) |
Apr 20, 2021 | 13.21 | 13.80 | 13.05 | 13.71 | 2,855,381 | +0.37(+2.74%) |
Apr 19, 2021 | 13.28 | 13.41 | 13.13 | 13.35 | 3,050,459 | -0.00(-0.04%) |
Apr 16, 2021 | 13.61 | 13.61 | 13.03 | 13.35 | 3,598,900 | -0.21(-1.55%) |
Apr 15, 2021 | 13.12 | 13.58 | 13.06 | 13.56 | 3,615,618 | +0.54(+4.15%) |
Apr 14, 2021 | 13.16 | 13.32 | 12.89 | 13.02 | 3,321,824 | -0.03(-0.23%) |
Apr 13, 2021 | 12.38 | 13.08 | 12.38 | 13.05 | 4,665,484 | +0.66(+5.33%) |
Apr 12, 2021 | 12.37 | 12.60 | 12.18 | 12.39 | 2,611,877 | +0.02(+0.16%) |
Apr 09, 2021 | 12.32 | 12.40 | 12.22 | 12.37 | 888,300 | -0.04(-0.28%) |
Apr 08, 2021 | 12.35 | 12.51 | 12.33 | 12.40 | 1,617,619 | +0.15(+1.27%) |
Apr 07, 2021 | 12.41 | 12.48 | 12.21 | 12.25 | 2,411,485 | -0.22(-1.76%) |
Apr 06, 2021 | 12.22 | 12.56 | 12.19 | 12.47 | 3,301,398 | +0.25(+2.05%) |
Apr 05, 2021 | 12.12 | 12.24 | 11.99 | 12.22 | 4,760,471 | +0.15(+1.24%) |
Apr 01, 2021 | 11.88 | 12.13 | 11.83 | 12.07 | 1,872,200 | +0.25(+2.12%) |
Mar 31, 2021 | 11.86 | 12.00 | 11.78 | 11.82 | 2,895,090 | +0.11(+0.94%) |
Mar 30, 2021 | 11.46 | 11.79 | 11.42 | 11.71 | 2,259,467 | +0.11(+0.95%) |
Mar 29, 2021 | 11.92 | 12.10 | 11.55 | 11.60 | 2,690,761 | -0.41(-3.41%) |
Mar 26, 2021 | 11.53 | 12.06 | 11.36 | 12.01 | 3,812,500 | +0.52(+4.53%) |
Mar 25, 2021 | 10.87 | 11.55 | 10.85 | 11.49 | 3,255,470 | +0.45(+4.08%) |
Mar 24, 2021 | 11.69 | 11.84 | 11.02 | 11.04 | 3,514,263 | -0.62(-5.32%) |
Mar 23, 2021 | 11.89 | 11.94 | 11.59 | 11.66 | 3,395,514 | -0.23(-1.93%) |
Mar 22, 2021 | 12.15 | 12.15 | 11.88 | 11.89 | 3,202,664 | -0.17(-1.41%) |
Mar 19, 2021 | 11.82 | 12.12 | 11.71 | 12.06 | 4,768,800 | +0.18(+1.52%) |
Mar 18, 2021 | 12.19 | 12.30 | 11.86 | 11.88 | 3,992,497 | -0.53(-4.27%) |
Mar 17, 2021 | 12.09 | 12.47 | 11.93 | 12.41 | 3,118,475 | +0.18(+1.47%) |
Mar 16, 2021 | 12.26 | 12.40 | 12.04 | 12.23 | 2,833,297 | -0.02(-0.16%) |
Mar 15, 2021 | 12.23 | 12.42 | 12.18 | 12.25 | 2,499,384 | -0.01(-0.08%) |
Mar 12, 2021 | 12.27 | 12.38 | 12.12 | 12.26 | 3,507,900 | -0.05(-0.41%) |
Mar 11, 2021 | 12.55 | 12.62 | 12.19 | 12.31 | 4,662,840 | -0.04(-0.32%) |
Mar 10, 2021 | 12.86 | 12.86 | 12.34 | 12.35 | 2,816,641 | -0.25(-1.98%) |
Mar 09, 2021 | 12.38 | 12.78 | 12.34 | 12.60 | 3,312,384 | +0.55(+4.56%) |
Mar 08, 2021 | 12.50 | 12.56 | 12.02 | 12.05 | 4,155,406 | -0.43(-3.45%) |
Mar 05, 2021 | 12.87 | 12.91 | 11.70 | 12.48 | 4,201,100 | -0.21(-1.65%) |
Mar 04, 2021 | 13.28 | 13.43 | 12.46 | 12.69 | 4,371,146 | -0.61(-4.59%) |
Mar 03, 2021 | 13.50 | 13.59 | 13.07 | 13.30 | 3,301,059 | -0.24(-1.81%) |
Mar 02, 2021 | 14.00 | 14.00 | 13.51 | 13.54 | 3,994,072 | -0.47(-3.39%) |
Mar 01, 2021 | 13.23 | 14.13 | 13.23 | 14.02 | 2,704,649 | +0.80(+6.05%) |
Feb 26, 2021 | 12.92 | 13.32 | 12.74 | 13.22 | 3,274,500 | +0.42(+3.28%) |
Feb 25, 2021 | 12.97 | 13.15 | 12.53 | 12.80 | 3,865,438 | -0.22(-1.69%) |
Feb 24, 2021 | 12.92 | 13.21 | 12.83 | 13.02 | 2,108,362 | +0.06(+0.46%) |
Feb 23, 2021 | 12.65 | 13.06 | 12.44 | 12.96 | 3,454,465 | -0.11(-0.84%) |
Feb 22, 2021 | 13.54 | 13.54 | 13.02 | 13.07 | 3,680,446 | -0.34(-2.54%) |
Feb 19, 2021 | 13.00 | 13.81 | 12.99 | 13.41 | 5,129,900 | +0.38(+2.92%) |
Feb 18, 2021 | 13.08 | 14.02 | 12.57 | 13.03 | 9,134,031 | -1.82(-12.26%) |
Feb 17, 2021 | 15.08 | 15.13 | 14.28 | 14.85 | 4,108,548 | -0.38(-2.46%) |
Feb 16, 2021 | 15.45 | 15.71 | 15.07 | 15.22 | 3,041,202 | -0.12(-0.81%) |
Feb 12, 2021 | 14.84 | 15.42 | 14.73 | 15.35 | 3,143,900 | +0.44(+2.95%) |
Feb 11, 2021 | 14.85 | 15.00 | 14.56 | 14.91 | 2,743,909 | +0.16(+1.08%) |
Feb 10, 2021 | 14.65 | 14.95 | 14.45 | 14.75 | 3,114,577 | +0.48(+3.36%) |
Feb 09, 2021 | 13.95 | 14.43 | 13.91 | 14.27 | 2,328,309 | +0.33(+2.37%) |
Feb 08, 2021 | 13.82 | 14.10 | 13.67 | 13.94 | 2,062,751 | +0.22(+1.60%) |
Feb 05, 2021 | 13.77 | 13.83 | 13.50 | 13.72 | 1,429,600 | +0.08(+0.59%) |
Feb 04, 2021 | 13.01 | 13.67 | 12.99 | 13.64 | 2,215,323 | +0.68(+5.21%) |
Feb 03, 2021 | 12.87 | 12.99 | 12.68 | 12.96 | 2,806,437 | +0.13(+1.05%) |
Feb 02, 2021 | 13.24 | 13.24 | 12.82 | 12.83 | 2,627,721 | -0.23(-1.76%) |
Feb 01, 2021 | 12.65 | 13.11 | 12.41 | 13.06 | 2,883,109 | +0.58(+4.65%) |
Jan 29, 2021 | 13.06 | 13.07 | 12.48 | 12.48 | 2,865,200 | -0.59(-4.51%) |
Jan 28, 2021 | 13.47 | 13.80 | 12.99 | 13.07 | 3,844,835 | -0.35(-2.61%) |
Jan 27, 2021 | 13.90 | 14.17 | 13.41 | 13.42 | 3,626,879 | -0.63(-4.48%) |
Jan 26, 2021 | 13.87 | 14.15 | 13.70 | 14.05 | 2,653,185 | +0.37(+2.70%) |
Jan 25, 2021 | 13.56 | 13.76 | 13.13 | 13.68 | 2,560,524 | +0.21(+1.56%) |
Jan 22, 2021 | 13.08 | 13.49 | 13.02 | 13.47 | 2,841,700 | +0.34(+2.59%) |
Jan 21, 2021 | 13.23 | 13.29 | 13.04 | 13.13 | 1,844,410 | -0.06(-0.45%) |
Jan 20, 2021 | 13.20 | 13.27 | 12.97 | 13.19 | 2,700,245 | -0.01(-0.08%) |
Jan 19, 2021 | 13.52 | 13.56 | 13.07 | 13.20 | 3,676,874 | -0.19(-1.42%) |
Jan 15, 2021 | 13.81 | 13.88 | 13.24 | 13.39 | 3,476,600 | -0.57(-4.08%) |
Jan 14, 2021 | 13.57 | 14.40 | 13.55 | 13.96 | 4,116,957 | +0.44(+3.25%) |
Jan 13, 2021 | 13.43 | 13.81 | 13.31 | 13.52 | 1,879,012 | +0.08(+0.60%) |
Jan 12, 2021 | 13.38 | 13.46 | 13.19 | 13.44 | 2,052,320 | +0.06(+0.45%) |
Jan 11, 2021 | 12.93 | 13.41 | 12.81 | 13.38 | 1,671,624 | +0.19(+1.44%) |
Jan 08, 2021 | 12.94 | 13.33 | 12.94 | 13.19 | 1,586,200 | +0.33(+2.57%) |
Jan 07, 2021 | 12.92 | 13.12 | 12.82 | 12.86 | 1,587,148 | +0.00(+0.00%) |
Jan 06, 2021 | 12.70 | 12.95 | 12.53 | 12.86 | 2,846,589 | +0.14(+1.10%) |
Jan 05, 2021 | 12.59 | 12.94 | 12.59 | 12.72 | 2,427,213 | +0.12(+0.95%) |
Jan 04, 2021 | 12.99 | 12.99 | 12.45 | 12.60 | 3,037,562 | -0.28(-2.14%) |
Dec 31, 2020 | 12.88 | 12.88 | 12.88 | 1,176,582 | -0.13(-1.04%) | |
Dec 30, 2020 | 13.35 | 13.42 | 12.97 | 13.01 | 1,176,582 | -0.33(-2.47%) |
Dec 29, 2020 | 13.50 | 13.64 | 13.15 | 13.34 | 1,540,346 | -0.16(-1.19%) |
Dec 28, 2020 | 13.91 | 13.93 | 13.41 | 13.50 | 1,647,697 | -0.25(-1.82%) |
Dec 24, 2020 | 13.68 | 13.88 | 13.59 | 13.75 | 2,113,200 | +0.09(+0.66%) |
Dec 23, 2020 | 13.99 | 14.04 | 13.65 | 13.66 | 1,725,814 | -0.31(-2.22%) |
Dec 22, 2020 | 13.55 | 14.00 | 13.41 | 13.97 | 1,298,372 | +0.46(+3.40%) |
Dec 21, 2020 | 13.21 | 13.52 | 13.04 | 13.51 | 2,311,988 | +0.07(+0.52%) |
Dec 18, 2020 | 13.56 | 13.63 | 13.22 | 13.44 | 8,255,900 | -0.05(-0.37%) |
Dec 17, 2020 | 12.70 | 13.58 | 12.70 | 13.49 | 3,475,430 | +0.36(+2.74%) |
Dec 16, 2020 | 13.37 | 13.42 | 13.10 | 13.13 | 3,245,744 | -0.26(-1.94%) |
Dec 15, 2020 | 13.19 | 13.39 | 12.97 | 13.39 | 2,260,627 | +0.22(+1.67%) |
Dec 14, 2020 | 13.45 | 13.49 | 13.04 | 13.17 | 2,221,544 | -0.23(-1.72%) |
Dec 11, 2020 | 13.56 | 13.75 | 13.35 | 13.40 | 1,067,000 | -0.24(-1.76%) |
Dec 10, 2020 | 13.01 | 13.77 | 12.89 | 13.64 | 3,520,152 | +0.50(+3.81%) |
Dec 09, 2020 | 13.57 | 13.74 | 13.11 | 13.14 | 2,116,987 | -0.28(-2.09%) |
Dec 08, 2020 | 13.61 | 13.90 | 13.40 | 13.42 | 3,349,205 | -0.12(-0.89%) |
Dec 07, 2020 | 13.71 | 13.92 | 13.52 | 13.54 | 3,362,828 | -0.05(-0.37%) |
Dec 04, 2020 | 13.96 | 13.98 | 13.45 | 13.59 | 1,818,500 | -0.26(-1.88%) |
Dec 03, 2020 | 13.48 | 14.20 | 13.44 | 13.85 | 3,210,592 | +0.39(+2.90%) |
Dec 02, 2020 | 13.39 | 13.52 | 13.12 | 13.46 | 1,816,081 | +0.06(+0.45%) |
Dec 01, 2020 | 12.97 | 13.51 | 12.71 | 13.40 | 2,938,491 | +0.54(+4.20%) |
Nov 30, 2020 | 12.91 | 13.03 | 12.76 | 12.86 | 1,645,918 | -0.07(-0.54%) |
Nov 27, 2020 | 12.93 | 12.98 | 12.73 | 12.93 | 709,700 | +0.02(+0.15%) |
Nov 25, 2020 | 12.63 | 13.06 | 12.54 | 12.91 | 1,597,000 | +0.23(+1.81%) |
Nov 24, 2020 | 13.07 | 13.12 | 12.53 | 12.68 | 2,855,431 | -0.35(-2.65%) |
Nov 23, 2020 | 13.19 | 13.19 | 12.85 | 13.03 | 1,936,836 | +0.01(+0.04%) |
Nov 20, 2020 | 12.79 | 13.13 | 12.75 | 13.02 | 1,131,600 | +0.09(+0.70%) |
Nov 19, 2020 | 12.75 | 13.03 | 12.64 | 12.93 | 1,320,718 | +0.12(+0.94%) |
Nov 18, 2020 | 13.28 | 13.37 | 12.81 | 12.81 | 1,526,018 | -0.45(-3.39%) |
Nov 17, 2020 | 12.83 | 13.28 | 12.81 | 13.26 | 2,059,236 | +0.24(+1.84%) |
Nov 16, 2020 | 13.01 | 13.26 | 12.82 | 13.02 | 1,595,101 | +0.15(+1.17%) |
Nov 13, 2020 | 12.79 | 12.89 | 12.56 | 12.87 | 1,733,300 | +0.21(+1.66%) |
Nov 12, 2020 | 12.12 | 12.69 | 12.09 | 12.66 | 2,211,633 | +0.53(+4.37%) |
Nov 11, 2020 | 12.06 | 12.31 | 11.96 | 12.13 | 1,577,362 | +0.02(+0.17%) |
Nov 10, 2020 | 12.38 | 12.48 | 12.03 | 12.11 | 2,247,986 | -0.31(-2.50%) |
Nov 09, 2020 | 12.92 | 13.03 | 12.41 | 12.42 | 2,861,691 | -0.29(-2.28%) |
Nov 06, 2020 | 12.71 | 12.94 | 12.32 | 12.71 | 2,955,000 | -0.01(-0.08%) |
Nov 05, 2020 | 12.13 | 13.24 | 11.93 | 12.72 | 7,680,397 | +1.34(+11.78%) |
Nov 04, 2020 | 10.80 | 11.48 | 10.72 | 11.38 | 2,954,692 | +0.44(+4.02%) |
Nov 03, 2020 | 10.69 | 10.99 | 10.52 | 10.94 | 2,484,393 | +0.36(+3.40%) |
Nov 02, 2020 | 10.68 | 10.76 | 10.33 | 10.58 | 1,507,899 | +0.00(+0.00%) |
Oct 30, 2020 | 10.74 | 10.88 | 10.48 | 10.58 | 1,365,400 | -0.28(-2.58%) |
Oct 29, 2020 | 10.41 | 10.89 | 10.41 | 10.86 | 1,691,328 | +0.44(+4.22%) |
Oct 28, 2020 | 10.50 | 10.54 | 10.25 | 10.42 | 1,488,703 | -0.27(-2.53%) |
Oct 27, 2020 | 10.19 | 10.74 | 10.13 | 10.69 | 2,091,179 | +0.56(+5.53%) |
Oct 26, 2020 | 10.57 | 10.69 | 10.12 | 10.13 | 2,080,128 | -0.56(-5.24%) |
Oct 23, 2020 | 11.02 | 11.02 | 10.65 | 10.69 | 2,375,400 | -0.23(-2.11%) |
Oct 22, 2020 | 10.95 | 11.15 | 10.75 | 10.92 | 1,504,441 | -0.04(-0.36%) |
Oct 21, 2020 | 11.17 | 11.20 | 10.91 | 10.96 | 1,727,812 | -0.19(-1.70%) |
Oct 20, 2020 | 11.12 | 11.30 | 11.09 | 11.15 | 2,016,027 | +0.11(+1.00%) |
Oct 19, 2020 | 10.97 | 11.14 | 10.88 | 11.04 | 2,350,687 | +0.13(+1.19%) |
Oct 16, 2020 | 10.76 | 10.96 | 10.68 | 10.91 | 1,295,800 | +0.18(+1.68%) |
Oct 15, 2020 | 10.46 | 10.73 | 10.34 | 10.73 | 2,117,160 | +0.14(+1.32%) |
Oct 14, 2020 | 10.61 | 10.69 | 10.45 | 10.59 | 1,177,194 | +0.00(+0.00%) |
Oct 13, 2020 | 11.05 | 11.10 | 10.56 | 10.59 | 3,825,040 | -0.49(-4.42%) |
Oct 12, 2020 | 10.66 | 11.10 | 10.64 | 11.08 | 2,382,516 | +0.44(+4.14%) |
Oct 09, 2020 | 10.54 | 10.65 | 10.48 | 10.64 | 1,211,200 | +0.21(+2.01%) |
Oct 08, 2020 | 10.35 | 10.53 | 10.22 | 10.43 | 1,771,512 | +0.22(+2.15%) |
Oct 07, 2020 | 10.26 | 10.31 | 10.13 | 10.21 | 2,198,682 | -0.03(-0.29%) |
Oct 06, 2020 | 10.28 | 10.44 | 10.20 | 10.24 | 1,877,356 | -0.01(-0.10%) |
Oct 05, 2020 | 10.22 | 10.25 | 10.07 | 10.25 | 979,454 | +0.10(+0.99%) |
Oct 02, 2020 | 10.01 | 10.24 | 9.930 | 10.15 | 1,479,500 | +0.02(+0.20%) |
Oct 01, 2020 | 10.27 | 10.36 | 10.06 | 10.13 | 1,365,745 | -0.10(-0.98%) |
Sep 30, 2020 | 10.27 | 10.40 | 10.13 | 10.23 | 3,342,784 | -0.01(-0.10%) |
Sep 29, 2020 | 10.25 | 10.33 | 9.990 | 10.24 | 2,224,182 | -0.01(-0.10%) |
Sep 28, 2020 | 10.27 | 10.36 | 10.11 | 10.25 | 1,661,736 | +0.12(+1.18%) |
Sep 25, 2020 | 9.660 | 10.16 | 9.520 | 10.13 | 3,132,500 | +0.49(+5.08%) |
Sep 24, 2020 | 9.810 | 9.880 | 9.520 | 9.640 | 3,720,227 | -0.25(-2.53%) |
Sep 23, 2020 | 10.50 | 10.53 | 9.870 | 9.890 | 2,247,348 | -0.65(-6.17%) |
Sep 22, 2020 | 10.44 | 10.58 | 10.20 | 10.54 | 2,592,740 | +0.20(+1.93%) |
Sep 21, 2020 | 10.08 | 10.38 | 10.06 | 10.34 | 1,840,906 | +0.03(+0.29%) |
Sep 18, 2020 | 10.19 | 10.60 | 10.14 | 10.31 | 5,159,200 | +0.20(+1.98%) |
Sep 17, 2020 | 10.00 | 10.16 | 9.800 | 10.11 | 2,868,043 | -0.03(-0.30%) |
Sep 16, 2020 | 10.06 | 10.38 | 9.950 | 10.14 | 2,822,448 | +0.07(+0.70%) |
Sep 15, 2020 | 10.15 | 10.21 | 9.940 | 10.07 | 2,112,978 | -0.04(-0.40%) |
Sep 14, 2020 | 10.33 | 10.40 | 9.790 | 10.11 | 3,285,624 | -0.09(-0.83%) |
Sep 11, 2020 | 10.17 | 10.35 | 10.03 | 10.20 | 2,642,700 | +0.06(+0.64%) |
Sep 10, 2020 | 10.38 | 10.63 | 10.11 | 10.13 | 2,219,247 | -0.22(-2.13%) |
Sep 09, 2020 | 10.37 | 10.44 | 10.08 | 10.35 | 2,640,312 | +0.04(+0.39%) |
Sep 08, 2020 | 10.27 | 10.53 | 10.10 | 10.31 | 1,903,764 | -0.18(-1.76%) |
Sep 04, 2020 | 11.07 | 11.14 | 10.07 | 10.49 | 3,100,200 | -0.58(-5.19%) |
Sep 03, 2020 | 11.69 | 11.70 | 10.80 | 11.07 | 2,298,129 | -0.67(-5.71%) |
Sep 02, 2020 | 11.91 | 11.93 | 11.55 | 11.74 | 1,497,387 | -0.13(-1.10%) |
Sep 01, 2020 | 11.46 | 11.88 | 11.36 | 11.87 | 2,538,333 | +0.42(+3.67%) |
Aug 31, 2020 | 11.47 | 11.58 | 11.32 | 11.45 | 2,685,861 | +0.13(+1.15%) |
Aug 28, 2020 | 11.05 | 11.37 | 11.05 | 11.32 | 1,255,700 | +0.24(+2.17%) |
Aug 27, 2020 | 11.24 | 11.27 | 11.03 | 11.08 | 1,561,791 | -0.12(-1.12%) |
Aug 26, 2020 | 11.16 | 11.39 | 11.15 | 11.21 | 1,821,255 | +0.01(+0.04%) |
Aug 25, 2020 | 11.09 | 11.21 | 11.01 | 11.20 | 1,559,048 | +0.03(+0.27%) |
Aug 24, 2020 | 11.34 | 11.36 | 10.97 | 11.17 | 3,235,871 | -0.12(-1.02%) |
Aug 21, 2020 | 11.49 | 11.59 | 11.20 | 11.29 | 2,618,100 | -0.21(-1.78%) |
Aug 20, 2020 | 11.48 | 11.79 | 11.47 | 11.49 | 4,457,181 | -0.18(-1.54%) |
Aug 19, 2020 | 11.37 | 11.80 | 11.06 | 11.67 | 5,428,301 | +0.62(+5.61%) |
Aug 18, 2020 | 11.46 | 11.54 | 10.96 | 11.05 | 5,769,483 | -0.72(-6.12%) |
Aug 17, 2020 | 11.85 | 11.91 | 11.69 | 11.77 | 1,858,752 | -0.09(-0.76%) |
Aug 14, 2020 | 11.98 | 12.06 | 11.73 | 11.86 | 1,274,700 | -0.13(-1.08%) |
Aug 13, 2020 | 11.75 | 12.06 | 11.71 | 11.99 | 1,688,247 | +0.26(+2.22%) |
Aug 12, 2020 | 12.02 | 12.27 | 11.69 | 11.73 | 1,939,133 | -0.22(-1.84%) |
Aug 11, 2020 | 12.28 | 12.41 | 11.87 | 11.95 | 2,362,137 | -0.25(-2.05%) |
Aug 10, 2020 | 12.72 | 12.74 | 12.12 | 12.20 | 2,545,035 | -0.33(-2.63%) |
Aug 07, 2020 | 12.49 | 12.71 | 12.28 | 12.53 | 3,513,000 | +0.00(+0.00%) |
Aug 06, 2020 | 12.66 | 12.98 | 12.21 | 12.53 | 3,961,687 | -0.21(-1.65%) |
Aug 05, 2020 | 12.40 | 12.95 | 12.40 | 12.74 | 5,920,770 | +0.36(+2.91%) |
Aug 04, 2020 | 12.28 | 12.42 | 12.09 | 12.38 | 2,919,256 | +0.07(+0.57%) |
Aug 03, 2020 | 11.96 | 12.47 | 11.93 | 12.31 | 3,067,328 | +0.36(+3.01%) |
Jul 31, 2020 | 11.74 | 12.10 | 11.62 | 11.95 | 2,219,600 | +0.29(+2.49%) |
Jul 30, 2020 | 11.60 | 11.76 | 11.50 | 11.66 | 2,756,402 | -0.07(-0.60%) |
Jul 29, 2020 | 11.53 | 11.76 | 11.47 | 11.73 | 1,444,795 | +0.28(+2.45%) |
Jul 28, 2020 | 11.50 | 11.63 | 11.43 | 11.45 | 2,039,769 | -0.11(-0.95%) |
Jul 27, 2020 | 11.55 | 11.62 | 11.41 | 11.56 | 2,205,633 | +0.04(+0.39%) |
Jul 24, 2020 | 11.58 | 11.63 | 11.46 | 11.52 | 1,822,600 | -0.13(-1.16%) |
Jul 23, 2020 | 11.59 | 11.82 | 11.49 | 11.65 | 2,186,294 | +0.00(+0.00%) |
Jul 22, 2020 | 11.46 | 11.95 | 11.43 | 11.65 | 3,658,570 | +0.10(+0.87%) |
Jul 21, 2020 | 11.57 | 11.66 | 11.48 | 11.55 | 2,189,786 | +0.05(+0.43%) |
Jul 20, 2020 | 10.83 | 11.55 | 10.71 | 11.50 | 2,235,488 | +0.65(+5.99%) |
Jul 17, 2020 | 10.66 | 10.91 | 10.62 | 10.85 | 926,900 | +0.06(+0.60%) |
Jul 16, 2020 | 10.76 | 10.94 | 10.72 | 10.79 | 1,503,013 | -0.05(-0.51%) |
Jul 15, 2020 | 10.91 | 11.14 | 10.70 | 10.84 | 2,137,824 | +0.15(+1.40%) |
Jul 14, 2020 | 10.62 | 10.88 | 10.49 | 10.69 | 3,030,201 | +0.09(+0.85%) |
Jul 13, 2020 | 11.17 | 11.27 | 10.56 | 10.60 | 3,393,760 | -0.44(-3.99%) |
Jul 10, 2020 | 11.48 | 11.48 | 11.01 | 11.04 | 2,151,800 | -0.35(-3.07%) |
Jul 09, 2020 | 10.89 | 11.48 | 10.86 | 11.39 | 4,248,681 | +0.51(+4.69%) |
Jul 08, 2020 | 10.82 | 10.89 | 10.56 | 10.88 | 4,192,634 | +0.03(+0.28%) |
Jul 07, 2020 | 10.27 | 10.93 | 10.25 | 10.85 | 4,528,858 | +0.45(+4.33%) |
Jul 06, 2020 | 10.42 | 10.50 | 10.22 | 10.40 | 3,158,778 | +0.19(+1.86%) |
Jul 02, 2020 | 10.31 | 10.43 | 10.16 | 10.21 | 1,500,700 | +0.11(+1.09%) |
Jul 01, 2020 | 10.11 | 10.21 | 9.950 | 10.10 | 1,700,340 | +0.04(+0.40%) |
Jun 30, 2020 | 9.780 | 10.12 | 9.750 | 10.06 | 2,766,152 | +0.32(+3.29%) |
Jun 29, 2020 | 9.560 | 9.810 | 9.500 | 9.740 | 1,916,697 | +0.24(+2.53%) |
Jun 26, 2020 | 9.700 | 9.730 | 9.330 | 9.500 | 4,316,100 | -0.32(-3.26%) |
Jun 25, 2020 | 9.460 | 9.830 | 9.310 | 9.820 | 1,890,041 | +0.32(+3.37%) |
Jun 24, 2020 | 9.790 | 9.850 | 9.440 | 9.500 | 2,054,741 | -0.33(-3.36%) |
Jun 23, 2020 | 10.15 | 10.17 | 9.810 | 9.830 | 2,144,756 | -0.24(-2.38%) |
Jun 22, 2020 | 9.830 | 10.20 | 9.720 | 10.07 | 2,751,997 | +0.17(+1.72%) |
Jun 19, 2020 | 9.540 | 9.930 | 9.395 | 9.900 | 10,507,100 | +0.46(+4.87%) |
Jun 18, 2020 | 9.050 | 9.530 | 8.990 | 9.440 | 2,997,527 | +0.26(+2.83%) |
Jun 17, 2020 | 9.700 | 9.710 | 9.140 | 9.180 | 2,372,067 | -0.48(-4.97%) |
Jun 16, 2020 | 9.390 | 9.660 | 9.180 | 9.660 | 4,247,534 | +0.62(+6.86%) |
Jun 15, 2020 | 9.380 | 9.380 | 8.930 | 9.040 | 4,998,870 | -0.54(-5.59%) |
Jun 12, 2020 | 9.470 | 9.610 | 9.290 | 9.575 | 2,753,400 | +0.47(+5.22%) |
Jun 11, 2020 | 10.06 | 10.13 | 9.090 | 9.100 | 4,766,418 | -1.31(-12.58%) |
Jun 10, 2020 | 10.50 | 10.58 | 10.31 | 10.41 | 3,043,699 | -0.04(-0.38%) |
Jun 09, 2020 | 10.22 | 10.69 | 10.20 | 10.45 | 4,333,256 | -0.09(-0.85%) |
Jun 08, 2020 | 10.58 | 10.70 | 10.34 | 10.54 | 3,762,629 | -0.17(-1.59%) |
Jun 05, 2020 | 10.91 | 11.00 | 10.63 | 10.71 | 3,347,900 | -0.05(-0.46%) |
Jun 04, 2020 | 10.04 | 10.82 | 10.02 | 10.76 | 4,942,423 | +0.71(+7.06%) |
Jun 03, 2020 | 9.870 | 10.20 | 9.820 | 10.05 | 2,483,410 | +0.24(+2.45%) |
Jun 02, 2020 | 9.750 | 9.860 | 9.590 | 9.810 | 1,918,392 | +0.11(+1.13%) |
Jun 01, 2020 | 9.560 | 9.880 | 9.460 | 9.700 | 2,287,497 | +0.07(+0.73%) |
May 29, 2020 | 9.620 | 9.665 | 9.410 | 9.630 | 1,987,400 | -0.07(-0.72%) |
May 28, 2020 | 9.990 | 10.01 | 9.610 | 9.700 | 2,622,422 | -0.05(-0.51%) |
May 27, 2020 | 9.530 | 9.820 | 9.390 | 9.750 | 2,735,754 | +0.28(+2.96%) |
May 26, 2020 | 9.560 | 9.620 | 9.240 | 9.470 | 1,788,001 | +0.08(+0.85%) |
May 22, 2020 | 9.340 | 9.475 | 9.245 | 9.390 | 1,589,300 | +0.17(+1.84%) |
May 21, 2020 | 9.520 | 9.540 | 9.200 | 9.220 | 1,972,072 | -0.25(-2.64%) |
May 20, 2020 | 9.270 | 9.570 | 9.200 | 9.470 | 3,823,083 | +0.31(+3.38%) |
May 19, 2020 | 9.130 | 9.300 | 9.060 | 9.160 | 3,067,203 | -0.02(-0.22%) |
May 18, 2020 | 9.430 | 9.540 | 9.090 | 9.180 | 4,000,703 | +0.03(+0.33%) |
May 15, 2020 | 8.800 | 9.170 | 8.800 | 9.150 | 5,341,100 | +0.27(+3.04%) |
May 14, 2020 | 8.820 | 9.020 | 8.720 | 8.880 | 2,573,195 | -0.09(-1.00%) |
May 13, 2020 | 9.150 | 9.195 | 8.655 | 8.970 | 4,567,128 | -0.23(-2.50%) |
May 12, 2020 | 9.490 | 9.510 | 9.190 | 9.200 | 5,603,745 | -0.19(-2.02%) |
May 11, 2020 | 9.370 | 9.750 | 9.300 | 9.390 | 5,084,880 | +0.01(+0.11%) |
May 08, 2020 | 9.270 | 9.480 | 9.160 | 9.380 | 5,710,600 | +0.32(+3.53%) |
May 07, 2020 | 9.030 | 9.110 | 8.260 | 9.060 | 9,115,703 | +0.61(+7.22%) |
May 06, 2020 | 8.330 | 8.520 | 8.260 | 8.450 | 2,514,075 | +0.15(+1.81%) |
May 05, 2020 | 8.660 | 8.700 | 8.260 | 8.300 | 1,898,850 | -0.27(-3.15%) |
May 04, 2020 | 8.010 | 8.610 | 7.880 | 8.570 | 3,493,778 | +0.48(+5.93%) |