Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.89 | 11.98 | 11.45 | 11.51 | 1,616,774 | -0.54(-4.48%) |
Jul 29, 2021 | 12.03 | 12.27 | 11.94 | 12.05 | 661,969 | +0.02(+0.17%) |
Jul 28, 2021 | 12.14 | 12.42 | 11.99 | 12.03 | 786,246 | -0.02(-0.17%) |
Jul 27, 2021 | 12.21 | 12.24 | 11.82 | 12.05 | 757,970 | -0.19(-1.55%) |
Jul 26, 2021 | 11.95 | 12.28 | 11.94 | 12.24 | 803,147 | +0.21(+1.75%) |
Jul 23, 2021 | 12.05 | 12.16 | 11.87 | 12.03 | 521,126 | +0.06(+0.50%) |
Jul 22, 2021 | 11.61 | 12.14 | 11.55 | 11.97 | 1,275,730 | +0.43(+3.73%) |
Jul 21, 2021 | 11.99 | 11.99 | 11.49 | 11.54 | 1,307,676 | -0.41(-3.43%) |
Jul 20, 2021 | 11.58 | 12.12 | 11.33 | 11.95 | 1,366,392 | +0.47(+4.09%) |
Jul 19, 2021 | 11.99 | 12.00 | 11.15 | 11.48 | 1,846,193 | -0.72(-5.90%) |
Jul 16, 2021 | 11.92 | 12.27 | 11.91 | 12.20 | 1,156,292 | +0.45(+3.83%) |
Jul 15, 2021 | 11.75 | 12.05 | 11.61 | 11.75 | 1,242,875 | -0.15(-1.26%) |
Jul 14, 2021 | 11.84 | 12.10 | 11.66 | 11.90 | 1,621,727 | +0.15(+1.28%) |
Jul 13, 2021 | 12.11 | 12.29 | 11.61 | 11.75 | 1,552,803 | -0.58(-4.70%) |
Jul 12, 2021 | 12.60 | 12.62 | 12.22 | 12.33 | 447,257 | -0.18(-1.44%) |
Jul 09, 2021 | 12.21 | 12.55 | 12.13 | 12.51 | 829,607 | +0.28(+2.29%) |
Jul 08, 2021 | 12.29 | 12.42 | 11.94 | 12.23 | 2,287,710 | -0.36(-2.86%) |
Jul 07, 2021 | 12.91 | 12.93 | 12.32 | 12.59 | 535,662 | -0.16(-1.25%) |
Jul 06, 2021 | 12.90 | 12.91 | 12.50 | 12.75 | 1,178,204 | -0.09(-0.70%) |
Jul 02, 2021 | 13.59 | 13.60 | 12.80 | 12.84 | 1,418,284 | -0.67(-4.96%) |
Jul 01, 2021 | 13.57 | 13.60 | 13.30 | 13.51 | 862,397 | -0.01(-0.07%) |
Jun 30, 2021 | 14.07 | 14.07 | 13.47 | 13.52 | 877,182 | -0.61(-4.32%) |
Jun 29, 2021 | 13.97 | 14.21 | 13.71 | 14.13 | 815,018 | +0.17(+1.22%) |
Jun 28, 2021 | 14.52 | 14.56 | 13.73 | 13.96 | 516,544 | -0.43(-2.99%) |
Jun 25, 2021 | 13.95 | 14.42 | 13.93 | 14.39 | 805,837 | +0.51(+3.67%) |
Jun 24, 2021 | 14.00 | 14.11 | 13.64 | 13.88 | 465,122 | +0.10(+0.73%) |
Jun 23, 2021 | 13.34 | 13.80 | 13.34 | 13.78 | 528,587 | +0.45(+3.38%) |
Jun 22, 2021 | 13.63 | 13.70 | 13.29 | 13.33 | 635,585 | -0.30(-2.20%) |
Jun 21, 2021 | 13.54 | 13.76 | 13.23 | 13.63 | 586,514 | +0.07(+0.52%) |
Jun 18, 2021 | 13.75 | 13.90 | 13.54 | 13.56 | 642,030 | -0.25(-1.81%) |
Jun 17, 2021 | 13.70 | 14.15 | 13.29 | 13.81 | 871,320 | -0.05(-0.36%) |
Jun 16, 2021 | 13.80 | 14.11 | 13.65 | 13.86 | 447,802 | -0.01(-0.07%) |
Jun 15, 2021 | 14.50 | 14.50 | 13.85 | 13.87 | 841,311 | -0.58(-4.01%) |
Jun 14, 2021 | 14.35 | 14.58 | 14.28 | 14.45 | 817,386 | +0.15(+1.05%) |
Jun 11, 2021 | 14.30 | 14.36 | 14.02 | 14.30 | 966,147 | +0.02(+0.14%) |
Jun 10, 2021 | 14.04 | 14.38 | 14.02 | 14.28 | 920,953 | +0.23(+1.64%) |
Jun 09, 2021 | 14.43 | 14.61 | 13.88 | 14.05 | 1,612,338 | -0.43(-2.97%) |
Jun 08, 2021 | 14.15 | 14.50 | 14.15 | 14.48 | 682,524 | +0.46(+3.28%) |
Jun 07, 2021 | 13.61 | 14.31 | 13.57 | 14.02 | 1,235,930 | +0.40(+2.94%) |
Jun 04, 2021 | 13.67 | 13.93 | 13.61 | 13.62 | 778,233 | +0.04(+0.29%) |
Jun 03, 2021 | 14.28 | 14.36 | 13.50 | 13.58 | 1,326,782 | -0.69(-4.84%) |
Jun 02, 2021 | 14.29 | 14.51 | 14.09 | 14.27 | 678,550 | +0.01(+0.07%) |
Jun 01, 2021 | 14.15 | 14.51 | 14.09 | 14.26 | 1,314,685 | +0.08(+0.56%) |
May 28, 2021 | 14.36 | 14.40 | 14.05 | 14.18 | 767,631 | -0.09(-0.63%) |
May 27, 2021 | 14.14 | 14.44 | 14.03 | 14.27 | 1,302,637 | -0.11(-0.76%) |
May 26, 2021 | 14.09 | 14.60 | 14.02 | 14.38 | 831,844 | +0.38(+2.71%) |
May 25, 2021 | 14.59 | 14.72 | 13.82 | 14.00 | 1,864,534 | -0.44(-3.05%) |
May 24, 2021 | 14.24 | 14.56 | 14.12 | 14.44 | 1,244,820 | +0.38(+2.70%) |
May 21, 2021 | 13.90 | 14.45 | 13.60 | 14.06 | 1,760,987 | +0.26(+1.88%) |
May 20, 2021 | 13.39 | 13.82 | 13.36 | 13.80 | 1,053,686 | +0.24(+1.77%) |
May 19, 2021 | 12.82 | 13.61 | 12.61 | 13.56 | 1,834,400 | +0.42(+3.20%) |
May 18, 2021 | 12.69 | 13.50 | 12.67 | 13.14 | 2,181,933 | +0.68(+5.46%) |
May 17, 2021 | 12.88 | 12.96 | 12.36 | 12.46 | 1,510,721 | -0.60(-4.59%) |
May 14, 2021 | 12.84 | 13.20 | 12.70 | 13.06 | 3,152,448 | +0.40(+3.16%) |
May 13, 2021 | 11.93 | 12.74 | 11.93 | 12.66 | 2,504,206 | +0.60(+4.98%) |
May 12, 2021 | 12.89 | 12.98 | 11.98 | 12.06 | 2,630,601 | -1.09(-8.29%) |
May 11, 2021 | 12.15 | 13.23 | 12.10 | 13.15 | 1,746,430 | +0.57(+4.53%) |
May 10, 2021 | 13.60 | 13.65 | 12.32 | 12.58 | 2,728,125 | -1.00(-7.36%) |
May 07, 2021 | 14.81 | 14.90 | 13.17 | 13.58 | 4,039,944 | -0.46(-3.28%) |
May 06, 2021 | 14.46 | 14.57 | 13.65 | 14.04 | 1,881,550 | -0.55(-3.77%) |
May 05, 2021 | 15.32 | 15.38 | 14.42 | 14.59 | 976,667 | -0.71(-4.64%) |
May 04, 2021 | 15.15 | 15.41 | 14.64 | 15.30 | 1,129,267 | -0.24(-1.54%) |
May 03, 2021 | 16.14 | 16.14 | 15.51 | 15.54 | 1,211,650 | -0.47(-2.94%) |
Apr 30, 2021 | 16.16 | 16.54 | 15.99 | 16.01 | 754,900 | -0.24(-1.48%) |
Apr 29, 2021 | 16.51 | 16.54 | 16.07 | 16.25 | 488,721 | -0.17(-1.04%) |
Apr 28, 2021 | 16.38 | 16.82 | 16.17 | 16.42 | 683,066 | +0.03(+0.18%) |
Apr 27, 2021 | 16.19 | 16.65 | 16.03 | 16.39 | 590,530 | +0.21(+1.30%) |
Apr 26, 2021 | 16.31 | 16.33 | 15.98 | 16.18 | 564,612 | -0.01(-0.06%) |
Apr 23, 2021 | 15.99 | 16.34 | 15.80 | 16.19 | 669,900 | +0.34(+2.15%) |
Apr 22, 2021 | 15.98 | 16.26 | 15.81 | 15.85 | 790,305 | -0.19(-1.18%) |
Apr 21, 2021 | 15.98 | 16.14 | 15.51 | 16.04 | 1,351,710 | +0.13(+0.82%) |
Apr 20, 2021 | 16.77 | 16.77 | 15.54 | 15.91 | 1,159,650 | -0.88(-5.24%) |
Apr 19, 2021 | 16.75 | 16.96 | 16.31 | 16.79 | 1,124,015 | -0.01(-0.06%) |
Apr 16, 2021 | 16.29 | 17.07 | 16.29 | 16.80 | 1,053,500 | -0.20(-1.18%) |
Apr 15, 2021 | 17.12 | 17.21 | 16.77 | 17.00 | 1,254,267 | -0.09(-0.53%) |
Apr 14, 2021 | 17.00 | 17.46 | 16.60 | 17.09 | 1,807,714 | +0.07(+0.41%) |
Apr 13, 2021 | 15.69 | 17.53 | 15.60 | 17.02 | 4,852,047 | +1.83(+12.05%) |
Apr 12, 2021 | 14.87 | 15.23 | 14.52 | 15.19 | 982,662 | +0.31(+2.08%) |
Apr 09, 2021 | 15.09 | 15.22 | 14.66 | 14.88 | 994,900 | -0.29(-1.91%) |
Apr 08, 2021 | 14.69 | 15.49 | 14.57 | 15.17 | 1,866,791 | +0.77(+5.35%) |
Apr 07, 2021 | 14.53 | 14.62 | 14.21 | 14.40 | 1,122,192 | -0.08(-0.55%) |
Apr 06, 2021 | 14.36 | 14.82 | 14.09 | 14.48 | 1,417,211 | +0.01(+0.07%) |
Apr 05, 2021 | 14.88 | 14.88 | 14.15 | 14.47 | 2,345,772 | -0.19(-1.30%) |
Apr 01, 2021 | 13.31 | 15.00 | 13.17 | 14.66 | 5,741,300 | +1.66(+12.77%) |
Mar 31, 2021 | 13.00 | 13.51 | 12.98 | 13.00 | 2,314,484 | +0.07(+0.54%) |
Mar 30, 2021 | 13.48 | 13.48 | 12.89 | 12.93 | 1,844,778 | -0.62(-4.58%) |
Mar 29, 2021 | 13.63 | 13.88 | 13.20 | 13.55 | 2,063,272 | -0.26(-1.88%) |
Mar 26, 2021 | 14.02 | 14.13 | 13.36 | 13.81 | 1,724,000 | -0.09(-0.65%) |
Mar 25, 2021 | 13.53 | 13.93 | 13.08 | 13.90 | 1,608,114 | +0.14(+1.02%) |
Mar 24, 2021 | 15.61 | 15.79 | 13.66 | 13.76 | 1,760,825 | -1.94(-12.36%) |
Mar 23, 2021 | 16.47 | 16.77 | 15.37 | 15.70 | 1,354,394 | -0.77(-4.68%) |
Mar 22, 2021 | 17.06 | 17.50 | 16.39 | 16.47 | 1,125,037 | -0.48(-2.83%) |
Mar 19, 2021 | 16.43 | 17.30 | 16.01 | 16.95 | 1,445,100 | +0.44(+2.67%) |
Mar 18, 2021 | 16.63 | 17.75 | 16.05 | 16.51 | 1,826,842 | +0.18(+1.10%) |
Mar 17, 2021 | 16.60 | 16.63 | 16.00 | 16.33 | 792,666 | -0.29(-1.74%) |
Mar 16, 2021 | 16.77 | 16.86 | 16.26 | 16.62 | 986,456 | -0.01(-0.06%) |
Mar 15, 2021 | 16.81 | 16.89 | 16.50 | 16.63 | 807,555 | -0.25(-1.48%) |
Mar 12, 2021 | 15.64 | 16.93 | 15.42 | 16.88 | 1,672,400 | +0.97(+6.10%) |
Mar 11, 2021 | 16.00 | 16.13 | 15.71 | 15.91 | 1,415,723 | +0.25(+1.60%) |
Mar 10, 2021 | 16.17 | 16.60 | 15.65 | 15.66 | 1,604,628 | -0.37(-2.31%) |
Mar 09, 2021 | 15.43 | 16.30 | 15.42 | 16.03 | 1,119,218 | +1.02(+6.80%) |
Mar 08, 2021 | 15.30 | 16.12 | 14.92 | 15.01 | 2,219,768 | -0.58(-3.72%) |
Mar 05, 2021 | 15.39 | 15.65 | 14.39 | 15.59 | 2,249,500 | +0.35(+2.30%) |
Mar 04, 2021 | 14.58 | 15.59 | 13.92 | 15.24 | 2,631,919 | +0.43(+2.90%) |
Mar 03, 2021 | 15.47 | 15.68 | 14.67 | 14.81 | 1,774,337 | -0.62(-4.02%) |
Mar 02, 2021 | 15.74 | 16.17 | 15.41 | 15.43 | 1,273,900 | -0.31(-1.97%) |
Mar 01, 2021 | 15.20 | 15.77 | 15.05 | 15.74 | 1,534,336 | +0.79(+5.32%) |
Feb 26, 2021 | 15.10 | 15.39 | 14.69 | 14.95 | 1,542,600 | -0.09(-0.63%) |
Feb 25, 2021 | 15.00 | 15.95 | 14.89 | 15.04 | 3,446,287 | +0.73(+5.10%) |
Feb 24, 2021 | 14.37 | 14.52 | 14.10 | 14.31 | 1,173,752 | -0.33(-2.25%) |
Feb 23, 2021 | 14.40 | 14.68 | 13.81 | 14.64 | 1,445,931 | -0.41(-2.72%) |
Feb 22, 2021 | 15.35 | 15.55 | 15.01 | 15.05 | 1,330,821 | -0.28(-1.83%) |
Feb 19, 2021 | 15.25 | 15.50 | 15.18 | 15.33 | 1,794,800 | +0.06(+0.43%) |
Feb 18, 2021 | 15.36 | 15.43 | 14.99 | 15.27 | 1,047,011 | -0.21(-1.39%) |
Feb 17, 2021 | 15.49 | 15.56 | 14.94 | 15.48 | 1,562,304 | -0.12(-0.77%) |
Feb 16, 2021 | 15.61 | 16.10 | 15.38 | 15.60 | 2,534,651 | +0.11(+0.71%) |
Feb 12, 2021 | 15.75 | 16.18 | 15.44 | 15.49 | 3,161,900 | -0.41(-2.58%) |
Feb 11, 2021 | 16.25 | 16.35 | 15.58 | 15.90 | 1,254,546 | -0.21(-1.30%) |
Feb 10, 2021 | 16.74 | 16.74 | 15.58 | 16.11 | 2,430,589 | -0.35(-2.13%) |
Feb 09, 2021 | 17.87 | 18.17 | 16.42 | 16.46 | 3,612,319 | -1.61(-8.91%) |
Feb 08, 2021 | 16.64 | 19.17 | 16.63 | 18.07 | 8,373,673 | +1.82(+11.20%) |
Feb 05, 2021 | 13.72 | 16.43 | 13.70 | 16.25 | 3,813,700 | +2.23(+15.91%) |
Feb 04, 2021 | 14.47 | 14.96 | 13.91 | 14.02 | 4,557,216 | -1.12(-7.40%) |
Feb 03, 2021 | 15.47 | 15.80 | 14.93 | 15.14 | 4,137,096 | +0.00(+0.00%) |
Feb 02, 2021 | 14.05 | 15.58 | 13.87 | 15.14 | 3,772,062 | +1.14(+8.14%) |
Feb 01, 2021 | 14.06 | 14.25 | 13.63 | 14.00 | 2,103,266 | +0.02(+0.14%) |
Jan 29, 2021 | 14.26 | 14.33 | 13.60 | 13.98 | 2,001,100 | -0.05(-0.36%) |
Jan 28, 2021 | 15.05 | 15.91 | 13.87 | 14.03 | 4,780,339 | -1.05(-6.96%) |
Jan 27, 2021 | 13.71 | 15.77 | 13.50 | 15.08 | 9,347,220 | +1.22(+8.80%) |
Jan 26, 2021 | 12.79 | 14.02 | 12.75 | 13.86 | 7,634,846 | +1.16(+9.13%) |
Jan 25, 2021 | 12.70 | 13.36 | 12.65 | 12.70 | 4,643,249 | +0.22(+1.76%) |
Jan 22, 2021 | 12.48 | 12.58 | 12.32 | 12.48 | 1,254,300 | -0.02(-0.16%) |
Jan 21, 2021 | 12.42 | 12.72 | 12.37 | 12.50 | 1,390,974 | +0.19(+1.54%) |
Jan 20, 2021 | 11.93 | 12.35 | 11.84 | 12.31 | 2,800,347 | +0.54(+4.59%) |
Jan 19, 2021 | 12.27 | 12.27 | 11.65 | 11.77 | 2,863,206 | -0.21(-1.75%) |
Jan 15, 2021 | 12.19 | 12.39 | 11.91 | 11.98 | 1,940,400 | -0.21(-1.72%) |
Jan 14, 2021 | 12.48 | 12.52 | 12.09 | 12.19 | 2,117,988 | -0.20(-1.61%) |
Jan 13, 2021 | 12.48 | 12.74 | 12.31 | 12.39 | 1,719,782 | +0.02(+0.16%) |
Jan 12, 2021 | 12.25 | 12.72 | 12.15 | 12.37 | 3,826,029 | +0.40(+3.34%) |
Jan 11, 2021 | 11.56 | 11.98 | 11.45 | 11.97 | 2,798,529 | +0.23(+1.96%) |
Jan 08, 2021 | 11.84 | 11.90 | 11.43 | 11.74 | 3,235,200 | -0.11(-0.93%) |
Jan 07, 2021 | 12.14 | 12.24 | 11.82 | 11.85 | 1,506,470 | -0.06(-0.50%) |
Jan 06, 2021 | 12.05 | 12.20 | 11.86 | 11.91 | 2,214,882 | -0.32(-2.62%) |
Jan 05, 2021 | 12.93 | 12.93 | 12.18 | 12.23 | 2,032,811 | -0.74(-5.71%) |
Jan 04, 2021 | 13.36 | 13.65 | 12.96 | 12.97 | 3,573,248 | -0.22(-1.71%) |
Dec 31, 2020 | 13.20 | 13.20 | 13.20 | 1,371,541 | -0.03(-0.19%) | |
Dec 30, 2020 | 13.12 | 13.30 | 13.00 | 13.22 | 1,371,541 | +0.20(+1.50%) |
Dec 29, 2020 | 13.60 | 13.73 | 12.86 | 13.03 | 1,577,151 | -0.45(-3.30%) |
Dec 28, 2020 | 13.45 | 13.84 | 13.40 | 13.47 | 2,751,973 | +0.20(+1.51%) |
Dec 24, 2020 | 12.87 | 13.32 | 12.71 | 13.27 | 1,016,100 | +0.43(+3.35%) |
Dec 23, 2020 | 12.86 | 12.98 | 12.56 | 12.84 | 1,773,487 | +0.08(+0.63%) |
Dec 22, 2020 | 12.47 | 13.15 | 12.42 | 12.76 | 3,179,792 | +0.41(+3.32%) |
Dec 21, 2020 | 12.55 | 13.08 | 12.28 | 12.35 | 2,482,166 | -0.52(-4.04%) |
Dec 18, 2020 | 12.36 | 12.90 | 12.26 | 12.87 | 2,547,700 | +0.74(+6.10%) |
Dec 17, 2020 | 11.89 | 12.15 | 11.87 | 12.13 | 1,650,438 | +0.40(+3.41%) |
Dec 16, 2020 | 11.56 | 12.10 | 11.26 | 11.73 | 2,999,907 | -0.42(-3.46%) |
Dec 15, 2020 | 12.10 | 12.26 | 11.61 | 12.15 | 1,851,477 | +0.20(+1.67%) |
Dec 14, 2020 | 11.90 | 12.02 | 11.85 | 11.95 | 1,710,240 | +0.05(+0.42%) |
Dec 11, 2020 | 11.98 | 12.13 | 11.80 | 11.90 | 2,004,000 | -0.08(-0.67%) |
Dec 10, 2020 | 11.51 | 12.42 | 11.20 | 11.98 | 3,336,126 | +0.41(+3.54%) |
Dec 09, 2020 | 11.75 | 11.93 | 11.46 | 11.57 | 1,522,810 | -0.19(-1.62%) |
Dec 08, 2020 | 11.81 | 11.90 | 11.61 | 11.76 | 1,526,293 | -0.04(-0.34%) |
Dec 07, 2020 | 12.09 | 12.09 | 11.78 | 11.80 | 2,250,992 | -0.24(-1.99%) |
Dec 04, 2020 | 11.74 | 12.10 | 11.73 | 12.04 | 1,300,200 | +0.31(+2.64%) |
Dec 03, 2020 | 11.70 | 12.01 | 11.59 | 11.73 | 2,054,123 | +0.00(+0.00%) |
Dec 02, 2020 | 12.22 | 12.22 | 11.71 | 11.73 | 2,322,193 | -0.55(-4.48%) |
Dec 01, 2020 | 12.12 | 12.43 | 12.04 | 12.28 | 3,494,153 | -0.08(-0.65%) |
Nov 30, 2020 | 12.29 | 12.45 | 12.03 | 12.36 | 2,164,310 | +0.14(+1.15%) |
Nov 27, 2020 | 12.23 | 12.40 | 12.10 | 12.22 | 1,759,600 | -0.04(-0.33%) |
Nov 25, 2020 | 11.60 | 12.29 | 11.60 | 12.26 | 1,987,000 | +0.72(+6.24%) |
Nov 24, 2020 | 11.83 | 11.86 | 11.20 | 11.54 | 4,130,987 | -0.26(-2.20%) |
Nov 23, 2020 | 11.65 | 11.90 | 11.33 | 11.80 | 1,842,235 | +0.24(+2.08%) |
Nov 20, 2020 | 11.34 | 11.60 | 11.23 | 11.56 | 1,739,800 | +0.27(+2.39%) |
Nov 19, 2020 | 10.78 | 11.35 | 10.73 | 11.29 | 1,766,782 | +0.56(+5.22%) |
Nov 18, 2020 | 10.65 | 10.79 | 10.52 | 10.73 | 1,052,321 | +0.12(+1.13%) |
Nov 17, 2020 | 10.70 | 10.71 | 10.50 | 10.61 | 1,002,371 | +0.03(+0.28%) |
Nov 16, 2020 | 10.73 | 10.76 | 10.32 | 10.58 | 2,430,125 | -0.19(-1.76%) |
Nov 13, 2020 | 10.47 | 10.92 | 10.30 | 10.77 | 2,538,200 | +0.36(+3.46%) |
Nov 12, 2020 | 10.83 | 11.09 | 10.35 | 10.41 | 5,504,655 | -0.36(-3.34%) |
Nov 11, 2020 | 10.15 | 10.79 | 10.14 | 10.77 | 3,785,467 | +0.40(+3.86%) |
Nov 10, 2020 | 9.910 | 10.49 | 9.910 | 10.37 | 6,039,420 | +0.39(+3.91%) |
Nov 09, 2020 | 10.56 | 10.59 | 9.440 | 9.980 | 6,931,126 | -0.03(-0.30%) |
Nov 06, 2020 | 9.810 | 10.20 | 9.280 | 10.01 | 18,123,600 | -1.44(-12.58%) |
Nov 05, 2020 | 11.70 | 11.81 | 11.33 | 11.45 | 3,658,265 | -0.06(-0.52%) |
Nov 04, 2020 | 11.01 | 11.70 | 11.01 | 11.51 | 2,066,664 | +0.54(+4.92%) |
Nov 03, 2020 | 11.09 | 11.27 | 10.82 | 10.97 | 1,122,622 | +0.04(+0.37%) |
Nov 02, 2020 | 10.62 | 11.02 | 10.36 | 10.93 | 3,363,712 | +0.33(+3.11%) |
Oct 30, 2020 | 10.91 | 10.92 | 10.45 | 10.60 | 2,097,900 | -0.42(-3.81%) |
Oct 29, 2020 | 10.79 | 11.24 | 10.75 | 11.02 | 2,145,044 | +0.36(+3.38%) |
Oct 28, 2020 | 10.75 | 10.75 | 10.43 | 10.66 | 2,267,046 | -0.28(-2.56%) |
Oct 27, 2020 | 10.94 | 11.15 | 10.84 | 10.94 | 2,363,322 | +0.10(+0.92%) |
Oct 26, 2020 | 10.93 | 11.00 | 10.61 | 10.84 | 2,777,947 | -0.25(-2.25%) |
Oct 23, 2020 | 11.08 | 11.15 | 10.88 | 11.09 | 2,394,500 | +0.19(+1.74%) |
Oct 22, 2020 | 10.85 | 11.15 | 10.76 | 10.90 | 3,983,372 | -0.17(-1.54%) |
Oct 21, 2020 | 11.20 | 11.22 | 10.80 | 11.07 | 1,753,957 | -0.03(-0.27%) |
Oct 20, 2020 | 10.88 | 11.21 | 10.79 | 11.10 | 1,733,080 | +0.20(+1.83%) |
Oct 19, 2020 | 11.01 | 11.15 | 10.79 | 10.90 | 1,657,238 | -0.04(-0.37%) |
Oct 16, 2020 | 11.09 | 11.20 | 10.87 | 10.94 | 1,423,000 | -0.15(-1.35%) |
Oct 15, 2020 | 10.65 | 11.27 | 10.65 | 11.09 | 3,440,431 | +0.17(+1.56%) |
Oct 14, 2020 | 11.32 | 11.32 | 10.75 | 10.92 | 1,986,673 | -0.18(-1.62%) |
Oct 13, 2020 | 11.05 | 11.37 | 10.93 | 11.10 | 1,971,897 | +0.13(+1.19%) |
Oct 12, 2020 | 11.45 | 11.46 | 10.97 | 10.97 | 2,179,615 | -0.34(-3.01%) |
Oct 09, 2020 | 11.45 | 11.47 | 10.90 | 11.31 | 4,047,300 | +0.27(+2.45%) |
Oct 08, 2020 | 12.35 | 12.35 | 11.02 | 11.04 | 14,768,912 | -1.70(-13.34%) |
Oct 07, 2020 | 12.53 | 12.78 | 12.36 | 12.74 | 2,866,552 | +0.45(+3.66%) |
Oct 06, 2020 | 12.70 | 12.80 | 12.23 | 12.29 | 3,795,353 | -0.46(-3.61%) |
Oct 05, 2020 | 12.12 | 12.89 | 12.05 | 12.75 | 2,328,572 | +0.72(+5.99%) |
Oct 02, 2020 | 11.72 | 12.18 | 11.71 | 12.03 | 2,950,300 | -0.26(-2.12%) |
Oct 01, 2020 | 11.24 | 12.40 | 11.24 | 12.29 | 5,700,421 | +1.19(+10.72%) |
Sep 30, 2020 | 10.90 | 11.46 | 10.78 | 11.10 | 6,373,629 | +0.26(+2.40%) |
Sep 29, 2020 | 10.53 | 10.97 | 10.53 | 10.84 | 2,975,538 | +0.29(+2.75%) |
Sep 28, 2020 | 10.48 | 10.81 | 10.27 | 10.55 | 2,932,859 | +0.27(+2.63%) |
Sep 25, 2020 | 9.860 | 10.33 | 9.720 | 10.28 | 3,050,800 | +0.48(+4.90%) |
Sep 24, 2020 | 10.06 | 10.13 | 9.720 | 9.800 | 3,147,667 | -0.25(-2.49%) |
Sep 23, 2020 | 10.54 | 10.58 | 10.00 | 10.05 | 2,652,339 | -0.44(-4.19%) |
Sep 22, 2020 | 10.39 | 10.62 | 10.32 | 10.49 | 2,919,117 | +0.17(+1.65%) |
Sep 21, 2020 | 10.12 | 10.41 | 9.850 | 10.32 | 4,066,676 | -0.02(-0.19%) |
Sep 18, 2020 | 10.85 | 10.85 | 10.05 | 10.34 | 5,564,000 | -0.26(-2.45%) |
Sep 17, 2020 | 10.98 | 11.18 | 10.34 | 10.60 | 5,268,469 | -0.58(-5.19%) |
Sep 16, 2020 | 12.25 | 12.26 | 11.12 | 11.18 | 4,482,257 | -1.03(-8.44%) |
Sep 15, 2020 | 12.53 | 12.63 | 11.82 | 12.21 | 4,104,037 | +0.35(+2.95%) |
Sep 14, 2020 | 12.26 | 12.47 | 11.86 | 11.86 | 1,915,551 | -0.48(-3.89%) |
Sep 11, 2020 | 12.79 | 12.86 | 11.82 | 12.34 | 4,921,400 | -0.28(-2.22%) |
Sep 10, 2020 | 12.96 | 13.15 | 12.54 | 12.62 | 3,028,391 | -0.29(-2.25%) |
Sep 09, 2020 | 12.41 | 13.05 | 12.30 | 12.91 | 3,206,320 | +0.75(+6.17%) |
Sep 08, 2020 | 12.01 | 12.69 | 12.00 | 12.16 | 2,743,491 | -0.47(-3.72%) |
Sep 04, 2020 | 13.35 | 13.49 | 11.89 | 12.63 | 3,566,200 | -0.89(-6.58%) |
Sep 03, 2020 | 14.55 | 14.55 | 13.30 | 13.52 | 2,705,151 | -1.18(-8.03%) |
Sep 02, 2020 | 14.20 | 14.79 | 14.03 | 14.70 | 2,159,878 | +0.42(+2.94%) |
Sep 01, 2020 | 13.85 | 14.50 | 13.81 | 14.28 | 1,705,777 | +0.40(+2.92%) |
Aug 31, 2020 | 13.95 | 14.06 | 13.83 | 13.88 | 1,108,453 | -0.04(-0.25%) |
Aug 28, 2020 | 13.73 | 14.19 | 13.63 | 13.91 | 1,052,000 | +0.18(+1.31%) |
Aug 27, 2020 | 14.06 | 14.17 | 13.47 | 13.73 | 2,743,822 | -0.55(-3.85%) |
Aug 26, 2020 | 14.15 | 14.59 | 14.05 | 14.28 | 1,805,395 | +0.10(+0.71%) |
Aug 25, 2020 | 14.54 | 14.65 | 14.06 | 14.18 | 2,682,307 | -0.47(-3.21%) |
Aug 24, 2020 | 13.98 | 14.77 | 13.68 | 14.65 | 7,264,032 | +0.75(+5.40%) |
Aug 21, 2020 | 14.10 | 14.14 | 13.73 | 13.90 | 1,786,500 | -0.23(-1.63%) |
Aug 20, 2020 | 13.88 | 14.42 | 13.88 | 14.13 | 2,204,806 | +0.03(+0.21%) |
Aug 19, 2020 | 14.29 | 14.61 | 13.98 | 14.10 | 1,615,386 | -0.30(-2.08%) |
Aug 18, 2020 | 14.06 | 14.52 | 13.81 | 14.40 | 2,685,122 | +0.34(+2.42%) |
Aug 17, 2020 | 13.39 | 14.20 | 13.32 | 14.06 | 3,608,635 | +0.93(+7.08%) |
Aug 14, 2020 | 13.21 | 13.53 | 12.96 | 13.13 | 2,606,500 | -0.09(-0.68%) |
Aug 13, 2020 | 13.05 | 13.23 | 12.82 | 13.22 | 2,328,293 | +0.34(+2.64%) |
Aug 12, 2020 | 13.06 | 13.72 | 12.79 | 12.88 | 4,652,580 | -0.12(-0.92%) |
Aug 11, 2020 | 14.50 | 14.85 | 12.95 | 13.00 | 6,566,015 | -1.50(-10.35%) |
Aug 10, 2020 | 16.16 | 16.20 | 14.87 | 14.50 | 4,447,675 | -1.21(-7.70%) |
Aug 07, 2020 | 15.75 | 16.09 | 15.40 | 15.71 | 1,433,800 | -0.09(-0.57%) |
Aug 06, 2020 | 16.40 | 16.62 | 15.57 | 15.80 | 2,124,089 | -0.66(-4.01%) |
Aug 05, 2020 | 16.00 | 16.50 | 15.89 | 16.46 | 2,507,540 | +0.50(+3.13%) |
Aug 04, 2020 | 15.87 | 16.01 | 15.66 | 15.96 | 2,272,487 | +0.04(+0.25%) |