Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.00 | 16.02 | 15.89 | 15.97 | 2,190,047 | +0.07(+0.46%) |
May 27, 2021 | 16.00 | 16.02 | 15.80 | 15.90 | 2,258,212 | -0.01(-0.07%) |
May 26, 2021 | 15.72 | 15.96 | 15.67 | 15.91 | 1,544,875 | +0.21(+1.36%) |
May 25, 2021 | 15.80 | 15.91 | 15.67 | 15.70 | 2,435,184 | -0.07(-0.42%) |
May 24, 2021 | 15.59 | 15.83 | 15.50 | 15.76 | 2,390,387 | +0.26(+1.67%) |
May 21, 2021 | 15.47 | 15.55 | 15.35 | 15.50 | 1,200,176 | +0.13(+0.82%) |
May 20, 2021 | 15.09 | 15.41 | 14.96 | 15.38 | 1,747,328 | +0.25(+1.64%) |
May 19, 2021 | 15.09 | 15.13 | 14.76 | 15.13 | 1,587,148 | -0.11(-0.73%) |
May 18, 2021 | 15.17 | 15.36 | 15.09 | 15.24 | 1,093,190 | +0.05(+0.32%) |
May 17, 2021 | 15.24 | 15.25 | 15.07 | 15.19 | 1,611,164 | -0.02(-0.14%) |
May 14, 2021 | 15.14 | 15.26 | 15.10 | 15.21 | 1,572,286 | +0.15(+0.97%) |
May 13, 2021 | 14.86 | 15.20 | 14.83 | 15.07 | 1,678,980 | +0.24(+1.63%) |
May 12, 2021 | 14.91 | 15.09 | 14.81 | 14.83 | 1,529,565 | -0.15(-1.02%) |
May 11, 2021 | 15.16 | 15.19 | 14.87 | 14.98 | 1,655,338 | -0.30(-1.95%) |
May 10, 2021 | 15.49 | 15.61 | 15.26 | 15.28 | 1,515,642 | -0.10(-0.65%) |
May 07, 2021 | 15.32 | 15.48 | 15.23 | 15.38 | 1,985,521 | -0.00(-0.02%) |
May 06, 2021 | 15.16 | 15.41 | 15.05 | 15.38 | 1,154,875 | +0.27(+1.81%) |
May 05, 2021 | 15.23 | 15.61 | 14.97 | 15.11 | 1,792,545 | -0.58(-3.68%) |
May 04, 2021 | 15.57 | 15.75 | 15.50 | 15.68 | 1,971,725 | +0.14(+0.91%) |
May 03, 2021 | 15.59 | 15.72 | 15.45 | 15.54 | 1,817,193 | +0.05(+0.34%) |
Apr 30, 2021 | 15.56 | 15.63 | 15.45 | 15.49 | 1,463,148 | -0.09(-0.56%) |
Apr 29, 2021 | 15.56 | 15.73 | 15.43 | 15.58 | 1,282,660 | +0.14(+0.90%) |
Apr 28, 2021 | 15.26 | 15.53 | 15.14 | 15.44 | 2,772,042 | +0.22(+1.43%) |
Apr 27, 2021 | 15.20 | 15.29 | 14.97 | 15.22 | 2,342,888 | +0.09(+0.62%) |
Apr 26, 2021 | 14.98 | 15.25 | 14.97 | 15.13 | 3,779,940 | +0.26(+1.72%) |
Apr 23, 2021 | 14.98 | 15.05 | 14.71 | 14.87 | 3,484,086 | -0.08(-0.53%) |
Apr 22, 2021 | 15.24 | 15.36 | 14.95 | 14.95 | 2,693,801 | -0.30(-1.99%) |
Apr 21, 2021 | 15.06 | 15.35 | 14.98 | 15.25 | 1,522,076 | +0.22(+1.50%) |
Apr 20, 2021 | 14.99 | 15.18 | 14.97 | 15.03 | 2,343,212 | -0.01(-0.09%) |
Apr 19, 2021 | 15.17 | 15.17 | 14.96 | 15.04 | 1,806,375 | -0.07(-0.43%) |
Apr 16, 2021 | 15.14 | 15.21 | 14.99 | 15.11 | 1,721,368 | +0.06(+0.39%) |
Apr 15, 2021 | 15.06 | 15.15 | 14.91 | 15.05 | 1,699,059 | +0.05(+0.32%) |
Apr 14, 2021 | 14.99 | 15.24 | 14.96 | 15.00 | 1,562,738 | +0.03(+0.18%) |
Apr 13, 2021 | 15.02 | 15.07 | 14.88 | 14.97 | 1,639,368 | -0.08(-0.51%) |
Apr 12, 2021 | 14.97 | 15.07 | 14.85 | 15.05 | 1,795,130 | +0.17(+1.14%) |
Apr 09, 2021 | 14.89 | 14.99 | 14.84 | 14.88 | 1,326,954 | +0.01(+0.07%) |
Apr 08, 2021 | 14.89 | 15.20 | 14.78 | 14.87 | 2,318,735 | -0.11(-0.76%) |
Apr 07, 2021 | 15.06 | 15.14 | 14.84 | 14.98 | 1,536,965 | -0.05(-0.35%) |
Apr 06, 2021 | 14.98 | 15.21 | 14.91 | 15.04 | 2,606,501 | +0.04(+0.28%) |
Apr 05, 2021 | 15.34 | 15.34 | 14.86 | 15.00 | 2,435,515 | -0.26(-1.68%) |
Apr 01, 2021 | 14.92 | 15.25 | 14.76 | 15.25 | 2,142,096 | +0.40(+2.70%) |
Mar 31, 2021 | 15.06 | 15.06 | 14.73 | 14.85 | 3,203,595 | -0.31(-2.05%) |
Mar 30, 2021 | 15.07 | 15.19 | 14.99 | 15.16 | 1,238,879 | +0.08(+0.50%) |
Mar 29, 2021 | 15.12 | 15.26 | 14.83 | 15.09 | 2,632,259 | -0.08(-0.50%) |
Mar 26, 2021 | 15.02 | 15.28 | 14.89 | 15.16 | 1,992,600 | +0.25(+1.65%) |
Mar 25, 2021 | 14.45 | 14.96 | 14.25 | 14.92 | 2,422,670 | +0.38(+2.59%) |
Mar 24, 2021 | 14.56 | 14.84 | 14.54 | 14.54 | 2,198,207 | +0.04(+0.29%) |
Mar 23, 2021 | 14.51 | 14.68 | 14.39 | 14.50 | 2,756,572 | -0.11(-0.76%) |
Mar 22, 2021 | 14.64 | 14.71 | 14.46 | 14.61 | 3,833,828 | -0.13(-0.89%) |
Mar 19, 2021 | 15.12 | 15.18 | 14.70 | 14.74 | 4,275,228 | -0.36(-2.40%) |
Mar 18, 2021 | 15.10 | 15.28 | 15.05 | 15.10 | 2,523,136 | -0.05(-0.32%) |
Mar 17, 2021 | 15.09 | 15.16 | 14.88 | 15.15 | 1,889,931 | +0.06(+0.39%) |
Mar 16, 2021 | 15.23 | 15.23 | 15.01 | 15.09 | 1,616,030 | -0.15(-0.98%) |
Mar 15, 2021 | 15.25 | 15.41 | 15.02 | 15.24 | 1,882,982 | +0.04(+0.30%) |
Mar 12, 2021 | 14.94 | 15.20 | 14.93 | 15.20 | 1,889,948 | +0.40(+2.69%) |
Mar 11, 2021 | 14.94 | 15.13 | 14.77 | 14.80 | 3,348,728 | -0.15(-1.00%) |
Mar 10, 2021 | 14.80 | 14.97 | 14.63 | 14.95 | 2,059,219 | +0.25(+1.72%) |
Mar 09, 2021 | 15.06 | 15.13 | 14.68 | 14.69 | 2,570,220 | -0.30(-1.98%) |
Mar 08, 2021 | 14.76 | 15.16 | 14.65 | 14.99 | 1,908,041 | +0.33(+2.26%) |
Mar 05, 2021 | 14.63 | 14.75 | 14.21 | 14.66 | 3,201,288 | +0.19(+1.34%) |
Mar 04, 2021 | 14.52 | 14.74 | 14.23 | 14.47 | 2,483,160 | -0.06(-0.40%) |
Mar 03, 2021 | 14.38 | 14.72 | 14.35 | 14.52 | 1,940,117 | +0.16(+1.11%) |
Mar 02, 2021 | 14.28 | 14.45 | 14.09 | 14.37 | 2,964,677 | +0.06(+0.41%) |
Mar 01, 2021 | 14.09 | 14.40 | 14.05 | 14.31 | 2,792,428 | +0.49(+3.53%) |
Feb 26, 2021 | 14.12 | 14.21 | 13.82 | 13.82 | 3,667,992 | -0.32(-2.27%) |
Feb 25, 2021 | 14.59 | 14.75 | 14.05 | 14.14 | 2,540,286 | -0.45(-3.06%) |
Feb 24, 2021 | 14.58 | 14.75 | 14.53 | 14.59 | 3,310,107 | +0.04(+0.26%) |
Feb 23, 2021 | 14.46 | 14.62 | 14.33 | 14.55 | 2,856,832 | +0.24(+1.67%) |
Feb 22, 2021 | 13.84 | 14.32 | 13.78 | 14.31 | 3,616,281 | +0.47(+3.42%) |
Feb 19, 2021 | 13.80 | 13.89 | 13.64 | 13.84 | 6,314,094 | +0.14(+1.01%) |
Feb 18, 2021 | 13.74 | 13.82 | 13.56 | 13.70 | 3,523,854 | -0.15(-1.07%) |
Feb 17, 2021 | 13.86 | 13.91 | 13.66 | 13.85 | 3,271,204 | -0.04(-0.32%) |
Feb 16, 2021 | 13.91 | 13.98 | 13.74 | 13.89 | 3,709,741 | +0.04(+0.28%) |
Feb 12, 2021 | 14.02 | 14.07 | 13.76 | 13.85 | 3,823,849 | -0.18(-1.26%) |
Feb 11, 2021 | 13.75 | 14.05 | 13.68 | 14.03 | 3,082,663 | +0.25(+1.81%) |
Feb 10, 2021 | 13.96 | 14.07 | 13.67 | 13.78 | 2,914,054 | -0.08(-0.54%) |
Feb 09, 2021 | 14.05 | 14.12 | 13.83 | 13.86 | 3,564,278 | -0.19(-1.34%) |
Feb 08, 2021 | 13.75 | 14.07 | 13.67 | 14.04 | 2,635,347 | +0.34(+2.49%) |
Feb 05, 2021 | 13.65 | 14.01 | 13.49 | 13.70 | 4,470,053 | +0.16(+1.21%) |
Feb 04, 2021 | 13.38 | 13.64 | 13.33 | 13.54 | 2,359,865 | +0.22(+1.64%) |
Feb 03, 2021 | 12.98 | 13.34 | 12.85 | 13.32 | 4,126,390 | +0.24(+1.80%) |
Feb 02, 2021 | 13.19 | 13.19 | 12.94 | 13.08 | 1,349,609 | -0.01(-0.08%) |
Feb 01, 2021 | 12.86 | 13.09 | 12.65 | 13.09 | 2,164,072 | +0.28(+2.19%) |
Jan 29, 2021 | 12.87 | 13.11 | 12.67 | 12.81 | 4,216,970 | -0.14(-1.11%) |
Jan 28, 2021 | 12.90 | 13.10 | 12.79 | 12.96 | 3,543,905 | +0.15(+1.15%) |
Jan 27, 2021 | 13.12 | 13.31 | 12.78 | 12.81 | 3,076,911 | -0.51(-3.85%) |
Jan 26, 2021 | 13.59 | 13.77 | 13.28 | 13.32 | 2,408,275 | -0.18(-1.34%) |
Jan 25, 2021 | 13.55 | 13.71 | 13.38 | 13.50 | 3,373,509 | -0.06(-0.45%) |
Jan 22, 2021 | 13.46 | 13.65 | 13.43 | 13.57 | 5,294,546 | -0.03(-0.23%) |
Jan 21, 2021 | 13.78 | 13.78 | 13.43 | 13.60 | 2,861,937 | -0.27(-1.92%) |
Jan 20, 2021 | 13.75 | 14.04 | 13.74 | 13.86 | 3,276,758 | +0.09(+0.62%) |
Jan 19, 2021 | 14.06 | 14.06 | 13.66 | 13.78 | 2,625,596 | -0.17(-1.25%) |
Jan 15, 2021 | 13.64 | 14.00 | 13.52 | 13.95 | 2,256,385 | +0.22(+1.62%) |
Jan 14, 2021 | 13.74 | 13.83 | 13.49 | 13.73 | 1,719,378 | +0.28(+2.06%) |
Jan 13, 2021 | 13.03 | 13.51 | 12.99 | 13.45 | 3,479,256 | +0.46(+3.55%) |
Jan 12, 2021 | 12.85 | 13.05 | 12.75 | 12.99 | 2,581,337 | +0.23(+1.77%) |
Jan 11, 2021 | 12.82 | 12.88 | 12.61 | 12.77 | 2,278,027 | -0.15(-1.14%) |
Jan 08, 2021 | 13.06 | 13.13 | 12.82 | 12.91 | 1,988,088 | -0.12(-0.92%) |
Jan 07, 2021 | 13.06 | 13.12 | 12.85 | 13.03 | 1,858,624 | -0.19(-1.47%) |
Jan 06, 2021 | 13.15 | 13.36 | 13.08 | 13.23 | 2,364,733 | +0.18(+1.36%) |
Jan 05, 2021 | 13.11 | 13.36 | 13.02 | 13.05 | 1,745,260 | -0.02(-0.13%) |
Jan 04, 2021 | 13.62 | 13.71 | 13.06 | 13.07 | 1,574,326 | -0.48(-3.53%) |
Dec 31, 2020 | 13.54 | 13.54 | 13.54 | 1,478,040 | +0.17(+1.25%) | |
Dec 30, 2020 | 13.16 | 13.47 | 13.16 | 13.38 | 1,478,040 | +0.21(+1.56%) |
Dec 29, 2020 | 13.41 | 13.47 | 13.10 | 13.17 | 1,446,257 | -0.21(-1.58%) |
Dec 28, 2020 | 13.25 | 13.40 | 13.20 | 13.38 | 1,310,929 | +0.16(+1.19%) |
Dec 24, 2020 | 13.22 | 13.23 | 13.02 | 13.23 | 796,990 | +0.09(+0.65%) |
Dec 23, 2020 | 13.43 | 13.58 | 13.11 | 13.14 | 1,653,170 | -0.24(-1.76%) |
Dec 22, 2020 | 13.34 | 13.45 | 13.18 | 13.38 | 1,481,288 | +0.06(+0.46%) |
Dec 21, 2020 | 13.11 | 13.33 | 12.99 | 13.32 | 2,891,534 | -0.05(-0.41%) |
Dec 18, 2020 | 13.80 | 13.81 | 13.25 | 13.37 | 6,442,049 | -0.41(-2.98%) |
Dec 17, 2020 | 13.82 | 13.83 | 13.64 | 13.78 | 1,506,081 | +0.02(+0.15%) |
Dec 16, 2020 | 13.98 | 14.01 | 13.68 | 13.76 | 1,672,062 | -0.15(-1.08%) |
Dec 15, 2020 | 13.51 | 13.91 | 13.42 | 13.91 | 2,212,942 | +0.47(+3.51%) |
Dec 14, 2020 | 13.62 | 13.70 | 13.31 | 13.44 | 4,058,034 | +0.01(+0.08%) |
Dec 11, 2020 | 13.38 | 13.52 | 13.30 | 13.43 | 2,109,216 | -0.07(-0.53%) |
Dec 10, 2020 | 13.34 | 13.55 | 13.29 | 13.50 | 2,294,572 | +0.01(+0.10%) |
Dec 09, 2020 | 13.32 | 13.55 | 13.21 | 13.49 | 3,385,513 | +0.23(+1.75%) |
Dec 08, 2020 | 13.44 | 13.63 | 13.22 | 13.25 | 2,155,918 | -0.31(-2.32%) |
Dec 07, 2020 | 13.81 | 13.81 | 13.49 | 13.57 | 2,230,108 | -0.36(-2.55%) |
Dec 04, 2020 | 13.57 | 14.05 | 13.49 | 13.92 | 4,924,724 | +0.50(+3.74%) |
Dec 03, 2020 | 13.34 | 13.53 | 13.28 | 13.42 | 3,017,432 | +0.09(+0.64%) |
Dec 02, 2020 | 13.33 | 13.52 | 13.26 | 13.34 | 3,440,861 | +0.01(+0.10%) |
Dec 01, 2020 | 13.31 | 13.47 | 13.22 | 13.32 | 3,712,040 | +0.23(+1.78%) |
Nov 30, 2020 | 13.18 | 13.29 | 13.02 | 13.09 | 5,497,033 | -0.19(-1.47%) |
Nov 27, 2020 | 13.42 | 13.51 | 13.15 | 13.29 | 921,337 | -0.09(-0.66%) |
Nov 25, 2020 | 13.50 | 13.56 | 13.26 | 13.37 | 1,719,206 | -0.16(-1.21%) |
Nov 24, 2020 | 13.28 | 13.72 | 13.27 | 13.54 | 3,199,932 | +0.52(+4.02%) |
Nov 23, 2020 | 12.83 | 13.18 | 12.77 | 13.02 | 2,064,785 | +0.33(+2.59%) |
Nov 20, 2020 | 12.68 | 12.73 | 12.51 | 12.69 | 2,188,213 | -0.03(-0.21%) |
Nov 19, 2020 | 12.43 | 12.72 | 12.34 | 12.71 | 1,991,903 | +0.21(+1.64%) |
Nov 18, 2020 | 12.97 | 13.04 | 12.50 | 12.51 | 2,328,339 | -0.43(-3.30%) |
Nov 17, 2020 | 12.67 | 13.13 | 12.59 | 12.94 | 2,700,412 | +0.12(+0.91%) |
Nov 16, 2020 | 12.69 | 12.86 | 12.49 | 12.82 | 3,902,829 | +0.52(+4.19%) |
Nov 13, 2020 | 11.77 | 12.31 | 11.77 | 12.30 | 3,683,595 | +0.62(+5.29%) |
Nov 12, 2020 | 11.81 | 11.98 | 11.58 | 11.69 | 3,663,846 | -0.32(-2.69%) |
Nov 11, 2020 | 11.91 | 12.01 | 11.56 | 12.01 | 4,446,232 | +0.12(+0.99%) |
Nov 10, 2020 | 11.36 | 11.93 | 11.36 | 11.89 | 4,968,597 | +0.56(+4.97%) |
Nov 09, 2020 | 11.13 | 12.03 | 10.93 | 11.33 | 5,144,180 | +1.25(+12.41%) |
Nov 06, 2020 | 10.64 | 10.65 | 10.02 | 10.08 | 2,157,816 | -0.53(-4.99%) |
Nov 05, 2020 | 10.44 | 10.67 | 10.41 | 10.61 | 1,955,299 | +0.22(+2.11%) |
Nov 04, 2020 | 10.51 | 10.61 | 10.36 | 10.39 | 1,798,217 | -0.19(-1.78%) |
Nov 03, 2020 | 10.43 | 10.64 | 10.35 | 10.58 | 1,864,883 | +0.29(+2.82%) |
Nov 02, 2020 | 10.19 | 10.33 | 10.03 | 10.29 | 2,404,002 | +0.25(+2.52%) |
Oct 30, 2020 | 10.07 | 10.23 | 9.899 | 10.03 | 4,177,969 | -0.11(-1.06%) |
Oct 29, 2020 | 9.940 | 10.32 | 9.835 | 10.14 | 2,557,553 | +0.13(+1.28%) |
Oct 28, 2020 | 10.29 | 10.34 | 9.994 | 10.01 | 3,724,996 | -0.49(-4.68%) |
Oct 27, 2020 | 10.91 | 11.05 | 10.48 | 10.51 | 2,090,996 | -0.45(-4.09%) |
Oct 26, 2020 | 11.17 | 11.24 | 10.84 | 10.95 | 2,033,803 | -0.34(-3.04%) |
Oct 23, 2020 | 11.34 | 11.42 | 11.17 | 11.30 | 1,887,533 | +0.03(+0.24%) |
Oct 22, 2020 | 11.04 | 11.29 | 11.04 | 11.27 | 2,970,431 | +0.26(+2.33%) |
Oct 21, 2020 | 10.94 | 11.06 | 10.78 | 11.01 | 10,721,359 | +0.04(+0.40%) |
Oct 20, 2020 | 11.05 | 11.22 | 10.94 | 10.97 | 2,346,996 | +0.05(+0.49%) |
Oct 19, 2020 | 11.21 | 11.30 | 10.91 | 10.92 | 3,316,308 | -0.30(-2.64%) |
Oct 16, 2020 | 11.43 | 11.49 | 11.21 | 11.21 | 3,164,480 | -0.24(-2.06%) |
Oct 15, 2020 | 11.23 | 11.56 | 11.23 | 11.45 | 6,472,677 | +0.11(+0.95%) |
Oct 14, 2020 | 11.64 | 11.76 | 11.32 | 11.34 | 4,213,296 | -0.34(-2.91%) |
Oct 13, 2020 | 11.94 | 12.07 | 11.66 | 11.68 | 5,325,982 | -0.35(-2.91%) |
Oct 12, 2020 | 11.94 | 12.11 | 11.78 | 12.03 | 4,858,739 | +0.12(+0.99%) |
Oct 09, 2020 | 12.21 | 12.21 | 11.86 | 11.91 | 3,757,561 | -0.16(-1.34%) |
Oct 08, 2020 | 12.00 | 12.10 | 11.90 | 12.08 | 3,520,774 | +0.20(+1.67%) |
Oct 07, 2020 | 12.03 | 12.07 | 11.76 | 11.88 | 2,291,329 | -0.08(-0.70%) |
Oct 06, 2020 | 12.05 | 12.21 | 11.86 | 11.96 | 3,537,284 | -0.01(-0.06%) |
Oct 05, 2020 | 11.97 | 12.03 | 11.69 | 11.97 | 1,601,258 | +0.11(+0.94%) |
Oct 02, 2020 | 11.40 | 11.88 | 11.35 | 11.86 | 2,230,505 | +0.26(+2.27%) |
Oct 01, 2020 | 11.29 | 11.60 | 11.27 | 11.59 | 3,796,774 | +0.28(+2.47%) |
Sep 30, 2020 | 11.29 | 11.51 | 11.21 | 11.31 | 9,117,392 | -0.00(-0.03%) |
Sep 29, 2020 | 11.43 | 11.49 | 11.07 | 11.32 | 2,323,439 | -0.18(-1.55%) |
Sep 28, 2020 | 11.41 | 11.70 | 11.37 | 11.50 | 2,473,985 | +0.31(+2.77%) |
Sep 25, 2020 | 10.90 | 11.22 | 10.85 | 11.19 | 1,854,897 | +0.22(+2.00%) |
Sep 24, 2020 | 10.92 | 11.15 | 10.83 | 10.97 | 2,118,386 | +0.09(+0.81%) |
Sep 23, 2020 | 11.31 | 11.41 | 10.86 | 10.88 | 2,642,024 | -0.43(-3.84%) |
Sep 22, 2020 | 11.25 | 11.50 | 11.25 | 11.31 | 2,999,471 | +0.08(+0.75%) |
Sep 21, 2020 | 11.68 | 11.77 | 11.22 | 11.23 | 3,730,672 | -0.68(-5.69%) |
Sep 18, 2020 | 12.42 | 12.42 | 11.88 | 11.91 | 5,213,115 | -0.43(-3.47%) |
Sep 17, 2020 | 12.20 | 12.47 | 12.13 | 12.34 | 4,245,012 | -0.04(-0.35%) |
Sep 16, 2020 | 12.19 | 12.53 | 12.04 | 12.38 | 4,640,112 | +0.29(+2.37%) |
Sep 15, 2020 | 12.10 | 12.27 | 12.05 | 12.09 | 4,117,533 | +0.04(+0.36%) |
Sep 14, 2020 | 11.78 | 12.07 | 11.74 | 12.05 | 2,028,528 | +0.37(+3.21%) |
Sep 11, 2020 | 11.85 | 11.85 | 11.65 | 11.68 | 2,436,407 | -0.13(-1.14%) |
Sep 10, 2020 | 12.04 | 12.08 | 11.80 | 11.81 | 1,768,756 | -0.26(-2.15%) |
Sep 09, 2020 | 12.14 | 12.34 | 11.99 | 12.07 | 1,782,801 | -0.02(-0.14%) |
Sep 08, 2020 | 12.32 | 12.33 | 12.02 | 12.09 | 1,830,740 | -0.36(-2.87%) |
Sep 04, 2020 | 12.58 | 12.68 | 12.19 | 12.44 | 1,517,859 | -0.07(-0.57%) |
Sep 03, 2020 | 12.48 | 12.93 | 12.45 | 12.51 | 1,831,725 | +0.04(+0.35%) |
Sep 02, 2020 | 12.36 | 12.47 | 12.21 | 12.47 | 2,396,140 | +0.11(+0.87%) |
Sep 01, 2020 | 12.47 | 12.51 | 12.29 | 12.36 | 1,859,092 | -0.20(-1.56%) |
Aug 31, 2020 | 12.63 | 12.65 | 12.34 | 12.56 | 2,614,328 | -0.16(-1.27%) |
Aug 28, 2020 | 12.78 | 12.88 | 12.61 | 12.72 | 1,660,566 | -0.02(-0.13%) |
Aug 27, 2020 | 12.54 | 12.80 | 12.54 | 12.74 | 2,392,749 | +0.28(+2.22%) |
Aug 26, 2020 | 12.76 | 12.87 | 12.38 | 12.46 | 2,290,276 | -0.30(-2.35%) |
Aug 25, 2020 | 12.79 | 12.88 | 12.66 | 12.76 | 2,953,701 | +0.02(+0.19%) |
Aug 24, 2020 | 12.59 | 12.76 | 12.45 | 12.74 | 1,779,390 | +0.18(+1.42%) |
Aug 21, 2020 | 12.59 | 12.70 | 12.41 | 12.56 | 1,101,901 | -0.02(-0.19%) |
Aug 20, 2020 | 12.43 | 12.77 | 12.43 | 12.58 | 1,543,027 | +0.03(+0.24%) |
Aug 19, 2020 | 12.64 | 12.65 | 12.34 | 12.55 | 2,555,052 | -0.09(-0.72%) |
Aug 18, 2020 | 12.90 | 12.90 | 12.42 | 12.64 | 2,130,888 | -0.26(-2.04%) |
Aug 17, 2020 | 12.82 | 12.94 | 12.69 | 12.91 | 1,694,216 | +0.08(+0.66%) |
Aug 14, 2020 | 12.81 | 13.04 | 12.78 | 12.82 | 1,556,131 | -0.01(-0.11%) |
Aug 13, 2020 | 13.14 | 13.20 | 12.74 | 12.84 | 1,832,943 | -0.39(-2.94%) |
Aug 12, 2020 | 13.23 | 13.25 | 13.01 | 13.22 | 1,193,530 | +0.11(+0.81%) |
Aug 11, 2020 | 13.44 | 13.52 | 13.05 | 13.12 | 2,032,770 | -0.12(-0.91%) |
Aug 10, 2020 | 13.30 | 13.42 | 13.15 | 13.24 | 1,911,626 | -0.03(-0.20%) |
Aug 07, 2020 | 12.89 | 13.28 | 12.84 | 13.26 | 1,410,511 | +0.32(+2.50%) |
Aug 06, 2020 | 12.96 | 13.08 | 12.89 | 12.94 | 2,628,379 | -0.12(-0.94%) |
Aug 05, 2020 | 13.03 | 13.07 | 12.86 | 13.06 | 2,350,594 | +0.13(+1.03%) |
Aug 04, 2020 | 12.68 | 12.98 | 12.67 | 12.93 | 1,351,687 | +0.21(+1.65%) |
Aug 03, 2020 | 12.73 | 12.76 | 12.49 | 12.72 | 1,328,981 | -0.04(-0.31%) |
Jul 31, 2020 | 12.78 | 12.78 | 12.37 | 12.76 | 2,799,091 | -0.03(-0.23%) |
Jul 30, 2020 | 12.86 | 13.09 | 12.66 | 12.79 | 2,768,033 | -0.33(-2.54%) |
Jul 29, 2020 | 12.79 | 13.13 | 12.66 | 13.12 | 2,889,253 | +0.38(+2.98%) |
Jul 28, 2020 | 12.27 | 12.81 | 12.26 | 12.75 | 2,292,259 | +0.42(+3.43%) |
Jul 27, 2020 | 12.19 | 12.33 | 11.99 | 12.32 | 1,780,720 | +0.09(+0.71%) |
Jul 24, 2020 | 12.51 | 12.60 | 12.24 | 12.24 | 1,198,409 | -0.31(-2.49%) |
Jul 23, 2020 | 12.36 | 12.65 | 12.33 | 12.55 | 2,004,845 | +0.11(+0.91%) |
Jul 22, 2020 | 12.05 | 12.44 | 11.97 | 12.44 | 2,198,120 | +0.30(+2.44%) |
Jul 21, 2020 | 12.14 | 12.34 | 12.09 | 12.14 | 2,475,800 | +0.07(+0.55%) |
Jul 20, 2020 | 12.33 | 12.36 | 12.02 | 12.07 | 2,444,799 | -0.31(-2.50%) |
Jul 17, 2020 | 12.32 | 12.42 | 12.19 | 12.38 | 1,585,661 | +0.10(+0.79%) |
Jul 16, 2020 | 12.36 | 12.40 | 12.18 | 12.29 | 1,907,050 | -0.15(-1.20%) |
Jul 15, 2020 | 12.44 | 12.54 | 12.34 | 12.44 | 2,217,597 | +0.26(+2.10%) |
Jul 14, 2020 | 12.19 | 12.36 | 12.04 | 12.18 | 1,573,938 | +0.00(+0.03%) |
Jul 13, 2020 | 12.08 | 12.40 | 11.91 | 12.18 | 2,515,871 | +0.18(+1.50%) |
Jul 10, 2020 | 11.84 | 12.08 | 11.83 | 12.00 | 2,487,547 | +0.13(+1.09%) |
Jul 09, 2020 | 12.05 | 12.07 | 11.69 | 11.87 | 1,875,535 | -0.21(-1.76%) |
Jul 08, 2020 | 12.05 | 12.22 | 11.91 | 12.08 | 2,837,423 | +0.00(+0.03%) |
Jul 07, 2020 | 12.36 | 12.41 | 12.06 | 12.08 | 1,169,387 | -0.49(-3.87%) |
Jul 06, 2020 | 12.95 | 12.99 | 12.49 | 12.56 | 1,733,802 | -0.04(-0.29%) |
Jul 02, 2020 | 12.73 | 12.87 | 12.43 | 12.60 | 1,698,922 | +0.18(+1.42%) |
Jul 01, 2020 | 12.50 | 12.66 | 12.32 | 12.42 | 1,724,338 | -0.00(-0.03%) |
Jun 30, 2020 | 12.35 | 12.59 | 12.28 | 12.43 | 4,447,764 | +0.05(+0.40%) |
Jun 29, 2020 | 12.22 | 12.41 | 12.06 | 12.38 | 2,471,270 | +0.32(+2.68%) |
Jun 26, 2020 | 12.50 | 12.53 | 12.01 | 12.05 | 4,056,384 | -0.44(-3.52%) |
Jun 25, 2020 | 12.28 | 12.53 | 12.13 | 12.49 | 4,576,864 | +0.27(+2.23%) |
Jun 24, 2020 | 12.57 | 12.63 | 12.01 | 12.22 | 2,413,155 | -0.54(-4.25%) |
Jun 23, 2020 | 13.08 | 13.10 | 12.74 | 12.76 | 2,274,038 | -0.10(-0.75%) |
Jun 22, 2020 | 12.78 | 12.94 | 12.46 | 12.86 | 2,398,881 | +0.01(+0.08%) |
Jun 19, 2020 | 13.23 | 13.26 | 12.70 | 12.85 | 7,668,135 | -0.20(-1.53%) |
Jun 18, 2020 | 13.14 | 13.34 | 13.01 | 13.05 | 3,709,068 | -0.31(-2.34%) |
Jun 17, 2020 | 13.82 | 13.83 | 13.34 | 13.36 | 2,110,524 | -0.38(-2.79%) |
Jun 16, 2020 | 13.93 | 14.00 | 13.44 | 13.74 | 2,325,231 | +0.47(+3.51%) |
Jun 15, 2020 | 12.58 | 13.46 | 12.58 | 13.28 | 3,366,649 | +0.16(+1.22%) |
Jun 12, 2020 | 13.41 | 13.41 | 12.54 | 13.12 | 3,912,178 | +0.37(+2.93%) |
Jun 11, 2020 | 13.05 | 13.31 | 12.63 | 12.75 | 4,028,853 | -1.09(-7.87%) |
Jun 10, 2020 | 14.53 | 14.55 | 13.82 | 13.83 | 3,343,996 | -0.84(-5.70%) |
Jun 09, 2020 | 14.65 | 14.93 | 14.51 | 14.67 | 3,744,617 | -0.38(-2.52%) |
Jun 08, 2020 | 14.96 | 15.24 | 14.79 | 15.05 | 2,957,594 | +0.37(+2.49%) |
Jun 05, 2020 | 14.92 | 15.27 | 14.61 | 14.68 | 3,378,618 | +0.63(+4.48%) |
Jun 04, 2020 | 13.88 | 14.12 | 13.49 | 14.05 | 2,743,233 | +0.03(+0.19%) |
Jun 03, 2020 | 13.65 | 14.06 | 13.65 | 14.03 | 3,788,441 | +0.70(+5.22%) |
Jun 02, 2020 | 13.27 | 13.54 | 13.16 | 13.33 | 2,952,889 | +0.26(+1.99%) |