Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 12.44 | 12.44 | 12.44 | 2,735,918 | +0.05(+0.39%) | |
Dec 30, 2020 | 12.38 | 12.40 | 12.36 | 12.39 | 2,735,918 | +0.02(+0.20%) |
Dec 29, 2020 | 12.40 | 12.40 | 12.35 | 12.37 | 3,142,806 | +0.00(+0.00%) |
Dec 28, 2020 | 12.41 | 12.41 | 12.36 | 12.37 | 2,149,355 | -0.02(-0.13%) |
Dec 24, 2020 | 12.37 | 12.39 | 12.36 | 12.38 | 1,674,144 | +0.03(+0.26%) |
Dec 23, 2020 | 12.36 | 12.38 | 12.32 | 12.35 | 2,611,799 | +0.00(+0.00%) |
Dec 22, 2020 | 12.42 | 12.43 | 12.33 | 12.35 | 8,842,243 | -0.05(-0.39%) |
Dec 21, 2020 | 12.35 | 12.42 | 12.33 | 12.40 | 5,920,033 | +0.00(+0.01%) |
Dec 18, 2020 | 12.38 | 12.41 | 12.37 | 12.40 | 4,045,214 | +0.01(+0.07%) |
Dec 17, 2020 | 12.40 | 12.41 | 12.37 | 12.39 | 3,930,455 | +0.01(+0.07%) |
Dec 16, 2020 | 12.37 | 12.38 | 12.33 | 12.38 | 3,928,995 | +0.02(+0.20%) |
Dec 15, 2020 | 12.34 | 12.37 | 12.33 | 12.36 | 3,615,101 | +0.02(+0.20%) |
Dec 14, 2020 | 12.34 | 12.34 | 12.32 | 12.33 | 4,162,691 | +0.02(+0.13%) |
Dec 11, 2020 | 12.29 | 12.32 | 12.28 | 12.32 | 4,549,542 | +0.03(+0.26%) |
Dec 10, 2020 | 12.31 | 12.33 | 12.26 | 12.29 | 4,554,780 | -0.03(-0.26%) |
Dec 09, 2020 | 12.30 | 12.33 | 12.29 | 12.32 | 4,341,432 | +0.02(+0.13%) |
Dec 08, 2020 | 12.27 | 12.31 | 12.26 | 12.30 | 3,469,411 | +0.02(+0.13%) |
Dec 07, 2020 | 12.29 | 12.29 | 12.24 | 12.29 | 4,123,361 | +0.01(+0.07%) |
Dec 04, 2020 | 12.28 | 12.29 | 12.26 | 12.28 | 7,476,368 | +0.02(+0.13%) |
Dec 03, 2020 | 12.24 | 12.27 | 12.23 | 12.26 | 3,630,737 | +0.04(+0.33%) |
Dec 02, 2020 | 12.20 | 12.26 | 12.19 | 12.22 | 8,167,356 | +0.02(+0.20%) |
Dec 01, 2020 | 12.22 | 12.24 | 12.19 | 12.20 | 3,701,401 | -0.01(-0.07%) |
Nov 30, 2020 | 12.25 | 12.25 | 12.19 | 12.20 | 3,122,697 | -0.04(-0.33%) |
Nov 27, 2020 | 12.24 | 12.25 | 12.22 | 12.24 | 1,313,962 | +0.01(+0.07%) |
Nov 25, 2020 | 12.24 | 12.25 | 12.21 | 12.24 | 2,708,838 | +0.02(+0.13%) |
Nov 24, 2020 | 12.28 | 12.29 | 12.23 | 12.22 | 3,427,512 | -0.03(-0.27%) |
Nov 23, 2020 | 12.24 | 12.26 | 12.23 | 12.25 | 2,838,424 | +0.04(+0.34%) |
Nov 20, 2020 | 12.24 | 12.24 | 12.19 | 12.21 | 2,809,105 | -0.02(-0.13%) |
Nov 19, 2020 | 12.20 | 12.24 | 12.18 | 12.23 | 3,996,872 | +0.04(+0.33%) |
Nov 18, 2020 | 12.24 | 12.25 | 12.19 | 12.19 | 3,726,900 | -0.02(-0.20%) |
Nov 17, 2020 | 12.22 | 12.25 | 12.19 | 12.21 | 4,219,577 | -0.02(-0.13%) |
Nov 16, 2020 | 12.13 | 12.25 | 12.11 | 12.23 | 3,355,839 | +0.11(+0.93%) |
Nov 13, 2020 | 12.12 | 12.13 | 12.10 | 12.11 | 2,822,460 | +0.02(+0.13%) |
Nov 12, 2020 | 12.07 | 12.12 | 12.07 | 12.10 | 3,102,701 | -0.01(-0.07%) |
Nov 11, 2020 | 12.11 | 12.11 | 12.08 | 12.11 | 2,087,603 | +0.02(+0.13%) |
Nov 10, 2020 | 12.10 | 12.11 | 12.05 | 12.09 | 4,060,490 | -0.01(-0.07%) |
Nov 09, 2020 | 12.07 | 12.11 | 12.03 | 12.10 | 3,283,927 | +0.15(+1.22%) |
Nov 06, 2020 | 12.00 | 12.02 | 11.95 | 11.95 | 2,284,925 | -0.05(-0.40%) |
Nov 05, 2020 | 12.03 | 12.07 | 11.99 | 12.00 | 3,534,490 | -0.01(-0.07%) |
Nov 04, 2020 | 11.93 | 12.01 | 11.92 | 12.01 | 3,453,568 | +0.13(+1.09%) |
Nov 03, 2020 | 11.90 | 11.94 | 11.87 | 11.88 | 5,930,392 | +0.01(+0.07%) |
Nov 02, 2020 | 11.89 | 11.94 | 11.86 | 11.87 | 9,205,037 | +0.03(+0.27%) |
Oct 30, 2020 | 11.86 | 11.87 | 11.81 | 11.84 | 4,649,486 | -0.02(-0.14%) |
Oct 29, 2020 | 11.86 | 11.93 | 11.81 | 11.86 | 5,052,087 | +0.02(+0.14%) |
Oct 28, 2020 | 11.94 | 11.97 | 11.81 | 11.84 | 4,762,969 | -0.15(-1.21%) |
Oct 27, 2020 | 12.01 | 12.03 | 11.98 | 11.98 | 2,046,450 | +0.00(+0.00%) |
Oct 26, 2020 | 12.05 | 12.05 | 11.98 | 11.98 | 3,395,610 | -0.08(-0.67%) |
Oct 23, 2020 | 12.01 | 12.07 | 11.99 | 12.07 | 5,475,017 | +0.08(+0.68%) |
Oct 22, 2020 | 11.92 | 12.00 | 11.91 | 11.98 | 4,027,735 | +0.07(+0.61%) |
Oct 21, 2020 | 12.01 | 12.02 | 11.90 | 11.91 | 3,439,770 | -0.11(-0.94%) |
Oct 20, 2020 | 12.00 | 12.03 | 11.98 | 12.03 | 3,611,348 | +0.06(+0.47%) |
Oct 19, 2020 | 12.05 | 12.05 | 11.94 | 11.97 | 4,012,052 | -0.04(-0.33%) |
Oct 16, 2020 | 12.07 | 12.07 | 12.01 | 12.01 | 4,306,273 | -0.05(-0.40%) |
Oct 15, 2020 | 11.98 | 12.06 | 11.98 | 12.06 | 3,089,985 | +0.03(+0.27%) |
Oct 14, 2020 | 12.08 | 12.08 | 12.02 | 12.02 | 2,921,279 | -0.05(-0.40%) |
Oct 13, 2020 | 12.07 | 12.08 | 12.04 | 12.07 | 2,968,629 | +0.01(+0.07%) |
Oct 12, 2020 | 12.06 | 12.07 | 12.02 | 12.06 | 2,570,985 | +0.02(+0.20%) |
Oct 09, 2020 | 12.08 | 12.08 | 12.01 | 12.04 | 3,719,968 | -0.02(-0.13%) |
Oct 08, 2020 | 12.07 | 12.10 | 12.05 | 12.06 | 2,549,171 | +0.02(+0.13%) |
Oct 07, 2020 | 12.06 | 12.06 | 12.02 | 12.04 | 2,122,411 | +0.02(+0.20%) |
Oct 06, 2020 | 12.02 | 12.06 | 11.99 | 12.02 | 4,223,309 | +0.02(+0.13%) |
Oct 05, 2020 | 11.99 | 12.02 | 11.98 | 12.00 | 3,354,142 | +0.03(+0.27%) |
Oct 02, 2020 | 11.88 | 11.98 | 11.88 | 11.97 | 3,949,548 | +0.00(+0.00%) |
Oct 01, 2020 | 11.92 | 11.98 | 11.87 | 11.97 | 6,791,402 | +0.10(+0.88%) |
Sep 30, 2020 | 11.94 | 11.94 | 11.86 | 11.86 | 3,018,979 | -0.06(-0.47%) |
Sep 29, 2020 | 11.93 | 11.94 | 11.89 | 11.92 | 3,280,814 | -0.01(-0.07%) |
Sep 28, 2020 | 11.90 | 11.94 | 11.89 | 11.93 | 4,010,158 | +0.09(+0.75%) |
Sep 25, 2020 | 11.69 | 11.88 | 11.69 | 11.84 | 4,087,371 | +0.11(+0.96%) |
Sep 24, 2020 | 11.69 | 11.77 | 11.67 | 11.73 | 4,010,205 | -0.01(-0.07%) |
Sep 23, 2020 | 11.90 | 11.91 | 11.72 | 11.73 | 3,809,879 | -0.14(-1.15%) |
Sep 22, 2020 | 11.86 | 11.91 | 11.85 | 11.87 | 3,762,620 | +0.02(+0.20%) |
Sep 21, 2020 | 11.88 | 11.89 | 11.81 | 11.85 | 3,373,094 | -0.06(-0.47%) |
Sep 18, 2020 | 11.94 | 11.96 | 11.87 | 11.90 | 2,905,597 | -0.03(-0.27%) |
Sep 17, 2020 | 11.94 | 11.97 | 11.90 | 11.93 | 2,944,699 | -0.02(-0.20%) |
Sep 16, 2020 | 11.97 | 12.00 | 11.95 | 11.96 | 4,542,879 | +0.02(+0.13%) |
Sep 15, 2020 | 11.93 | 11.97 | 11.93 | 11.94 | 2,303,917 | +0.05(+0.41%) |
Sep 14, 2020 | 11.90 | 11.93 | 11.88 | 11.89 | 3,400,215 | +0.04(+0.34%) |
Sep 11, 2020 | 11.89 | 11.90 | 11.84 | 11.85 | 2,324,353 | -0.01(-0.07%) |
Sep 10, 2020 | 11.89 | 11.91 | 11.86 | 11.86 | 4,009,043 | +0.00(+0.00%) |
Sep 09, 2020 | 11.82 | 11.86 | 11.79 | 11.86 | 2,622,071 | +0.07(+0.61%) |
Sep 08, 2020 | 11.85 | 11.85 | 11.77 | 11.79 | 3,427,190 | -0.08(-0.68%) |
Sep 04, 2020 | 11.92 | 11.92 | 11.78 | 11.87 | 3,328,376 | -0.05(-0.40%) |
Sep 03, 2020 | 11.95 | 11.95 | 11.87 | 11.92 | 3,727,061 | -0.03(-0.27%) |
Sep 02, 2020 | 11.94 | 11.96 | 11.93 | 11.95 | 3,069,824 | +0.00(+0.00%) |
Sep 01, 2020 | 11.97 | 11.97 | 11.93 | 11.95 | 2,727,892 | -0.02(-0.13%) |
Aug 31, 2020 | 11.97 | 11.97 | 11.93 | 11.97 | 10,597,620 | +0.02(+0.13%) |
Aug 28, 2020 | 11.99 | 11.99 | 11.93 | 11.95 | 1,988,597 | -0.02(-0.20%) |
Aug 27, 2020 | 11.96 | 11.98 | 11.95 | 11.97 | 3,796,198 | +0.00(+0.00%) |
Aug 26, 2020 | 11.97 | 11.99 | 11.95 | 11.97 | 2,810,286 | +0.01(+0.07%) |
Aug 25, 2020 | 11.97 | 11.98 | 11.93 | 11.97 | 3,448,626 | +0.02(+0.13%) |
Aug 24, 2020 | 11.95 | 11.97 | 11.93 | 11.95 | 3,004,890 | +0.03(+0.23%) |
Aug 21, 2020 | 11.93 | 11.94 | 11.91 | 11.92 | 2,485,994 | -0.01(-0.07%) |
Aug 20, 2020 | 11.91 | 11.93 | 11.90 | 11.93 | 3,392,174 | +0.01(+0.07%) |
Aug 19, 2020 | 11.92 | 11.92 | 11.90 | 11.92 | 2,491,088 | +0.02(+0.13%) |
Aug 18, 2020 | 11.88 | 11.91 | 11.87 | 11.91 | 2,742,877 | +0.04(+0.34%) |
Aug 17, 2020 | 11.85 | 11.87 | 11.84 | 11.87 | 2,781,956 | +0.03(+0.27%) |
Aug 14, 2020 | 11.84 | 11.84 | 11.82 | 11.84 | 2,797,902 | +0.02(+0.14%) |
Aug 13, 2020 | 11.83 | 11.83 | 11.80 | 11.82 | 3,410,102 | +0.00(+0.00%) |
Aug 12, 2020 | 11.80 | 11.83 | 11.77 | 11.82 | 6,938,959 | +0.05(+0.41%) |
Aug 11, 2020 | 11.78 | 11.79 | 11.76 | 11.77 | 2,798,531 | +0.02(+0.14%) |
Aug 10, 2020 | 11.75 | 11.78 | 11.74 | 11.76 | 3,920,193 | +0.02(+0.20%) |
Aug 07, 2020 | 11.72 | 11.73 | 11.68 | 11.73 | 2,427,520 | +0.02(+0.14%) |
Aug 06, 2020 | 11.73 | 11.76 | 11.69 | 11.72 | 3,210,920 | -0.03(-0.27%) |
Aug 05, 2020 | 11.73 | 11.76 | 11.72 | 11.75 | 2,411,516 | +0.04(+0.34%) |
Aug 04, 2020 | 11.75 | 11.76 | 11.71 | 11.71 | 4,100,242 | -0.04(-0.34%) |
Aug 03, 2020 | 11.76 | 11.77 | 11.73 | 11.75 | 3,164,737 | -0.01(-0.07%) |
Jul 31, 2020 | 11.75 | 11.76 | 11.72 | 11.76 | 3,284,733 | +0.03(+0.27%) |
Jul 30, 2020 | 11.69 | 11.73 | 11.68 | 11.72 | 2,484,476 | +0.02(+0.20%) |
Jul 29, 2020 | 11.64 | 11.71 | 11.62 | 11.70 | 2,808,772 | +0.06(+0.55%) |
Jul 28, 2020 | 11.61 | 11.64 | 11.59 | 11.64 | 1,963,839 | +0.02(+0.21%) |
Jul 27, 2020 | 11.62 | 11.62 | 11.60 | 11.61 | 1,818,472 | +0.02(+0.21%) |
Jul 24, 2020 | 11.58 | 11.60 | 11.56 | 11.59 | 1,848,656 | +0.01(+0.07%) |
Jul 23, 2020 | 11.56 | 11.58 | 11.54 | 11.58 | 2,539,546 | +0.02(+0.21%) |
Jul 22, 2020 | 11.52 | 11.56 | 11.52 | 11.56 | 1,947,057 | +0.02(+0.14%) |
Jul 21, 2020 | 11.52 | 11.55 | 11.52 | 11.54 | 2,580,871 | +0.03(+0.28%) |
Jul 20, 2020 | 11.48 | 11.51 | 11.46 | 11.51 | 2,872,625 | +0.04(+0.31%) |
Jul 17, 2020 | 11.47 | 11.47 | 11.44 | 11.47 | 3,055,494 | +0.02(+0.21%) |
Jul 16, 2020 | 11.38 | 11.46 | 11.36 | 11.45 | 3,348,001 | +0.08(+0.70%) |
Jul 15, 2020 | 11.31 | 11.38 | 11.31 | 11.37 | 2,935,888 | +0.07(+0.63%) |
Jul 14, 2020 | 11.29 | 11.31 | 11.28 | 11.30 | 1,734,043 | -0.03(-0.28%) |
Jul 13, 2020 | 11.39 | 11.41 | 11.31 | 11.33 | 2,449,102 | -0.06(-0.49%) |
Jul 10, 2020 | 11.36 | 11.39 | 11.34 | 11.39 | 2,864,447 | +0.02(+0.21%) |
Jul 09, 2020 | 11.31 | 11.36 | 11.29 | 11.36 | 2,878,270 | +0.03(+0.28%) |
Jul 08, 2020 | 11.32 | 11.33 | 11.31 | 11.33 | 1,876,629 | +0.02(+0.21%) |
Jul 07, 2020 | 11.31 | 11.32 | 11.30 | 11.31 | 1,894,116 | +0.01(+0.07%) |
Jul 06, 2020 | 11.32 | 11.34 | 11.30 | 11.30 | 2,279,981 | -0.01(-0.07%) |
Jul 02, 2020 | 11.29 | 11.32 | 11.28 | 11.31 | 2,740,437 | +0.03(+0.28%) |
Jul 01, 2020 | 11.24 | 11.27 | 11.23 | 11.27 | 2,283,101 | +0.05(+0.42%) |
Jun 30, 2020 | 11.26 | 11.27 | 11.19 | 11.23 | 4,513,707 | +0.00(+0.00%) |
Jun 29, 2020 | 11.25 | 11.25 | 11.19 | 11.23 | 3,971,920 | -0.01(-0.07%) |
Jun 26, 2020 | 11.27 | 11.27 | 11.21 | 11.23 | 2,429,026 | -0.05(-0.42%) |
Jun 25, 2020 | 11.28 | 11.30 | 11.23 | 11.28 | 2,566,516 | +0.00(+0.00%) |
Jun 24, 2020 | 11.32 | 11.33 | 11.22 | 11.28 | 3,197,112 | -0.05(-0.42%) |
Jun 23, 2020 | 11.31 | 11.34 | 11.28 | 11.33 | 2,694,812 | +0.02(+0.21%) |
Jun 22, 2020 | 11.41 | 11.41 | 11.27 | 11.31 | 2,513,376 | -0.08(-0.68%) |
Jun 19, 2020 | 11.38 | 11.40 | 11.34 | 11.38 | 3,010,451 | +0.06(+0.49%) |
Jun 18, 2020 | 11.34 | 11.37 | 11.33 | 11.33 | 1,770,880 | -0.02(-0.14%) |
Jun 17, 2020 | 11.38 | 11.38 | 11.33 | 11.34 | 3,556,467 | +0.01(+0.07%) |
Jun 16, 2020 | 11.30 | 11.36 | 11.27 | 11.34 | 2,686,008 | +0.10(+0.92%) |
Jun 15, 2020 | 11.15 | 11.25 | 11.11 | 11.23 | 5,164,618 | +0.04(+0.35%) |
Jun 12, 2020 | 11.31 | 11.36 | 11.19 | 11.19 | 3,815,773 | -0.04(-0.35%) |
Jun 11, 2020 | 11.36 | 11.40 | 11.19 | 11.23 | 3,721,208 | -0.22(-1.94%) |
Jun 10, 2020 | 11.52 | 11.53 | 11.44 | 11.45 | 2,661,640 | -0.05(-0.41%) |
Jun 09, 2020 | 11.52 | 11.53 | 11.49 | 11.50 | 3,033,937 | -0.02(-0.21%) |
Jun 08, 2020 | 11.50 | 11.53 | 11.49 | 11.53 | 2,956,449 | +0.06(+0.55%) |
Jun 05, 2020 | 11.49 | 11.53 | 11.46 | 11.46 | 3,019,672 | +0.01(+0.07%) |
Jun 04, 2020 | 11.45 | 11.47 | 11.43 | 11.45 | 2,385,004 | +0.02(+0.21%) |
Jun 03, 2020 | 11.48 | 11.48 | 11.43 | 11.43 | 4,147,201 | +0.00(+0.00%) |
Jun 02, 2020 | 11.45 | 11.45 | 11.41 | 11.43 | 2,253,341 | +0.02(+0.14%) |
Jun 01, 2020 | 11.39 | 11.41 | 11.38 | 11.41 | 3,233,805 | +0.03(+0.28%) |
May 29, 2020 | 11.36 | 11.39 | 11.31 | 11.38 | 3,738,588 | +0.05(+0.42%) |
May 28, 2020 | 11.36 | 11.39 | 11.30 | 11.34 | 7,255,709 | +0.02(+0.14%) |
May 27, 2020 | 11.30 | 11.32 | 11.24 | 11.32 | 4,075,393 | +0.07(+0.63%) |
May 26, 2020 | 11.28 | 11.30 | 11.24 | 11.25 | 2,386,713 | +0.04(+0.35%) |
May 22, 2020 | 11.17 | 11.21 | 11.16 | 11.21 | 2,840,544 | +0.06(+0.50%) |
May 21, 2020 | 11.11 | 11.17 | 11.08 | 11.15 | 3,085,066 | +0.04(+0.36%) |
May 20, 2020 | 11.15 | 11.15 | 11.08 | 11.11 | 2,159,869 | +0.03(+0.29%) |
May 19, 2020 | 11.04 | 11.10 | 11.03 | 11.08 | 3,423,486 | +0.04(+0.36%) |
May 18, 2020 | 11.04 | 11.11 | 11.03 | 11.04 | 2,761,659 | +0.10(+0.95%) |
May 15, 2020 | 10.94 | 10.99 | 10.89 | 10.94 | 2,375,034 | -0.02(-0.22%) |
May 14, 2020 | 10.92 | 10.99 | 10.78 | 10.96 | 4,188,054 | -0.06(-0.57%) |
May 13, 2020 | 11.14 | 11.14 | 11.00 | 11.03 | 3,534,513 | -0.11(-0.99%) |
May 12, 2020 | 11.17 | 11.18 | 11.13 | 11.14 | 2,184,831 | -0.02(-0.14%) |
May 11, 2020 | 11.14 | 11.18 | 11.11 | 11.15 | 3,018,976 | +0.00(+0.00%) |
May 08, 2020 | 11.17 | 11.17 | 11.12 | 11.15 | 2,546,719 | +0.05(+0.43%) |
May 07, 2020 | 11.10 | 11.14 | 11.08 | 11.10 | 3,536,875 | +0.03(+0.28%) |
May 06, 2020 | 11.10 | 11.10 | 11.06 | 11.07 | 2,725,136 | +0.02(+0.21%) |
May 05, 2020 | 11.16 | 11.18 | 11.05 | 11.05 | 4,871,199 | -0.05(-0.43%) |
May 04, 2020 | 11.06 | 11.14 | 11.03 | 11.10 | 2,964,642 | +0.02(+0.21%) |
May 01, 2020 | 11.13 | 11.16 | 11.04 | 11.07 | 2,613,464 | -0.13(-1.13%) |
Apr 30, 2020 | 11.15 | 11.20 | 11.13 | 11.20 | 3,017,784 | +0.04(+0.35%) |
Apr 29, 2020 | 11.10 | 11.17 | 11.07 | 11.16 | 2,767,708 | +0.13(+1.22%) |
Apr 28, 2020 | 11.09 | 11.10 | 11.02 | 11.03 | 3,547,023 | -0.01(-0.07%) |
Apr 27, 2020 | 11.03 | 11.05 | 10.99 | 11.03 | 3,834,508 | +0.02(+0.21%) |
Apr 24, 2020 | 11.00 | 11.01 | 10.93 | 11.01 | 3,181,178 | +0.06(+0.58%) |
Apr 23, 2020 | 10.91 | 10.95 | 10.86 | 10.95 | 2,511,932 | +0.12(+1.09%) |
Apr 22, 2020 | 10.89 | 10.91 | 10.82 | 10.83 | 2,343,765 | +0.03(+0.29%) |
Apr 21, 2020 | 10.80 | 10.88 | 10.75 | 10.80 | 3,310,215 | -0.13(-1.23%) |
Apr 20, 2020 | 10.96 | 10.99 | 10.84 | 10.93 | 5,037,732 | -0.06(-0.56%) |
Apr 17, 2020 | 10.98 | 11.04 | 10.94 | 10.99 | 6,451,050 | +0.12(+1.08%) |
Apr 16, 2020 | 10.89 | 10.94 | 10.77 | 10.87 | 2,449,341 | +0.02(+0.22%) |
Apr 15, 2020 | 10.79 | 10.88 | 10.70 | 10.85 | 3,492,402 | -0.03(-0.29%) |
Apr 14, 2020 | 10.87 | 10.98 | 10.84 | 10.88 | 5,899,581 | +0.08(+0.73%) |
Apr 13, 2020 | 10.91 | 10.93 | 10.61 | 10.80 | 4,055,021 | -0.17(-1.57%) |
Apr 09, 2020 | 10.75 | 11.01 | 10.71 | 10.98 | 5,096,449 | +0.41(+3.86%) |
Apr 08, 2020 | 10.44 | 10.73 | 10.35 | 10.57 | 3,493,744 | +0.26(+2.51%) |
Apr 07, 2020 | 10.24 | 10.40 | 10.16 | 10.31 | 5,322,855 | +0.27(+2.66%) |
Apr 06, 2020 | 9.964 | 10.15 | 9.964 | 10.04 | 4,497,182 | +0.20(+2.07%) |
Apr 03, 2020 | 9.925 | 9.980 | 9.729 | 9.839 | 6,575,319 | -0.05(-0.48%) |
Apr 02, 2020 | 9.776 | 9.972 | 9.666 | 9.886 | 7,291,519 | +0.03(+0.32%) |
Apr 01, 2020 | 10.14 | 10.15 | 9.768 | 9.854 | 6,447,278 | -0.47(-4.56%) |
Mar 31, 2020 | 10.26 | 10.36 | 10.21 | 10.33 | 4,643,991 | +0.04(+0.38%) |
Mar 30, 2020 | 10.04 | 10.31 | 10.04 | 10.29 | 3,961,282 | +0.16(+1.63%) |
Mar 27, 2020 | 10.20 | 10.32 | 9.964 | 10.12 | 5,011,691 | -0.30(-2.86%) |
Mar 26, 2020 | 9.941 | 10.47 | 9.941 | 10.42 | 8,229,064 | +0.52(+5.23%) |
Mar 25, 2020 | 9.140 | 10.28 | 9.133 | 9.901 | 7,910,446 | +0.76(+8.33%) |
Mar 24, 2020 | 8.678 | 9.427 | 8.630 | 9.140 | 10,078,449 | +0.56(+6.59%) |
Mar 23, 2020 | 8.560 | 8.983 | 8.026 | 8.576 | 11,559,342 | -0.39(-4.36%) |
Mar 20, 2020 | 8.795 | 9.505 | 8.795 | 8.966 | 13,814,289 | +0.27(+3.14%) |
Mar 19, 2020 | 7.655 | 8.810 | 7.577 | 8.693 | 17,487,056 | +0.88(+11.29%) |
Mar 18, 2020 | 9.286 | 9.512 | 7.686 | 7.811 | 20,184,224 | -1.94(-19.86%) |
Mar 17, 2020 | 9.669 | 9.879 | 9.665 | 9.747 | 11,514,574 | -0.01(-0.08%) |
Mar 16, 2020 | 9.559 | 10.09 | 9.388 | 9.754 | 7,431,392 | -0.84(-7.95%) |
Mar 13, 2020 | 10.26 | 10.61 | 10.18 | 10.60 | 8,938,537 | +0.48(+4.78%) |
Mar 12, 2020 | 10.69 | 10.71 | 9.949 | 10.11 | 19,938,838 | -0.91(-8.28%) |
Mar 11, 2020 | 11.08 | 11.12 | 11.01 | 11.03 | 9,919,736 | -0.14(-1.26%) |
Mar 10, 2020 | 11.26 | 11.28 | 11.05 | 11.17 | 8,838,435 | +0.12(+1.06%) |
Mar 09, 2020 | 11.12 | 11.18 | 10.92 | 11.05 | 9,497,692 | -0.39(-3.41%) |
Mar 06, 2020 | 11.46 | 11.49 | 11.38 | 11.44 | 6,694,804 | -0.10(-0.88%) |
Mar 05, 2020 | 11.62 | 11.63 | 11.54 | 11.54 | 4,932,007 | -0.07(-0.60%) |
Mar 04, 2020 | 11.53 | 11.66 | 11.53 | 11.61 | 6,845,007 | +0.15(+1.29%) |
Mar 03, 2020 | 11.54 | 11.66 | 11.45 | 11.46 | 10,690,434 | +0.00(+0.00%) |
Mar 02, 2020 | 11.28 | 11.46 | 11.23 | 11.46 | 10,833,644 | +0.20(+1.73%) |
Feb 28, 2020 | 11.32 | 11.36 | 11.27 | 11.27 | 9,385,387 | -0.18(-1.57%) |
Feb 27, 2020 | 11.48 | 11.51 | 11.40 | 11.45 | 14,373,070 | -0.08(-0.68%) |
Feb 26, 2020 | 11.54 | 11.60 | 11.47 | 11.53 | 10,484,263 | -0.02(-0.14%) |
Feb 25, 2020 | 11.67 | 11.70 | 11.52 | 11.54 | 7,930,460 | -0.12(-1.00%) |
Feb 24, 2020 | 11.71 | 11.74 | 11.66 | 11.66 | 5,014,274 | -0.12(-0.99%) |
Feb 21, 2020 | 11.78 | 11.80 | 11.74 | 11.77 | 3,203,768 | +0.00(+0.00%) |
Feb 20, 2020 | 11.76 | 11.79 | 11.74 | 11.77 | 3,266,453 | +0.01(+0.07%) |
Feb 19, 2020 | 11.81 | 11.84 | 11.74 | 11.77 | 4,225,421 | -0.05(-0.39%) |
Feb 18, 2020 | 11.82 | 11.84 | 11.81 | 11.81 | 3,179,946 | -0.01(-0.07%) |
Feb 14, 2020 | 11.82 | 11.84 | 11.81 | 11.82 | 2,361,267 | +0.01(+0.07%) |
Feb 13, 2020 | 11.81 | 11.82 | 11.81 | 11.81 | 2,582,761 | +0.01(+0.07%) |
Feb 12, 2020 | 11.85 | 11.85 | 11.81 | 11.81 | 3,123,077 | -0.05(-0.39%) |
Feb 11, 2020 | 11.85 | 11.88 | 11.83 | 11.85 | 3,626,667 | +0.01(+0.07%) |
Feb 10, 2020 | 11.82 | 11.84 | 11.82 | 11.84 | 2,049,000 | +0.02(+0.20%) |
Feb 07, 2020 | 11.81 | 11.84 | 11.80 | 11.82 | 2,712,524 | +0.03(+0.26%) |
Feb 06, 2020 | 11.79 | 11.81 | 11.78 | 11.79 | 3,395,548 | +0.00(+0.00%) |
Feb 05, 2020 | 11.78 | 11.80 | 11.77 | 11.79 | 4,108,165 | +0.01(+0.07%) |
Feb 04, 2020 | 11.77 | 11.78 | 11.76 | 11.78 | 2,918,539 | +0.03(+0.26%) |
Feb 03, 2020 | 11.74 | 11.77 | 11.73 | 11.75 | 8,443,491 | +0.02(+0.20%) |
Jan 31, 2020 | 11.74 | 11.77 | 11.70 | 11.73 | 3,336,294 | +0.00(+0.00%) |
Jan 30, 2020 | 11.70 | 11.76 | 11.70 | 11.73 | 2,500,784 | +0.02(+0.20%) |
Jan 29, 2020 | 11.71 | 11.72 | 11.70 | 11.70 | 2,444,617 | +0.01(+0.07%) |
Jan 28, 2020 | 11.71 | 11.71 | 11.70 | 11.70 | 1,944,246 | -0.01(-0.07%) |
Jan 27, 2020 | 11.68 | 11.70 | 11.66 | 11.70 | 2,758,338 | -0.02(-0.13%) |
Jan 24, 2020 | 11.71 | 11.73 | 11.70 | 11.72 | 5,258,169 | +0.02(+0.20%) |
Jan 23, 2020 | 11.72 | 11.73 | 11.70 | 11.70 | 4,888,078 | -0.02(-0.20%) |
Jan 22, 2020 | 11.73 | 11.74 | 11.72 | 11.72 | 2,964,399 | -0.02(-0.13%) |
Jan 21, 2020 | 11.75 | 11.75 | 11.73 | 11.74 | 3,230,942 | +0.01(+0.09%) |
Jan 17, 2020 | 11.74 | 11.75 | 11.73 | 11.73 | 3,704,112 | -0.01(-0.07%) |
Jan 16, 2020 | 11.75 | 11.76 | 11.73 | 11.73 | 5,514,811 | -0.01(-0.07%) |
Jan 15, 2020 | 11.75 | 11.76 | 11.72 | 11.74 | 5,512,143 | +0.00(+0.00%) |
Jan 14, 2020 | 11.75 | 11.76 | 11.72 | 11.74 | 10,709,580 | -0.01(-0.07%) |
Jan 13, 2020 | 11.75 | 11.76 | 11.73 | 11.75 | 4,438,734 | +0.02(+0.20%) |
Jan 10, 2020 | 11.73 | 11.74 | 11.71 | 11.73 | 4,204,514 | +0.03(+0.27%) |
Jan 09, 2020 | 11.73 | 11.73 | 11.69 | 11.69 | 5,597,994 | -0.02(-0.13%) |
Jan 08, 2020 | 11.70 | 11.73 | 11.69 | 11.71 | 3,194,722 | +0.02(+0.13%) |
Jan 07, 2020 | 11.73 | 11.73 | 11.69 | 11.69 | 4,065,662 | -0.03(-0.26%) |
Jan 06, 2020 | 11.75 | 11.75 | 11.71 | 11.73 | 4,948,588 | -0.02(-0.20%) |
Jan 03, 2020 | 11.66 | 11.75 | 11.66 | 11.75 | 7,054,467 | +0.04(+0.33%) |