Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 12.63 | 12.63 | 12.63 | 2,694,251 | +0.05(+0.39%) | |
Dec 30, 2020 | 12.58 | 12.59 | 12.55 | 12.58 | 2,694,251 | +0.02(+0.20%) |
Dec 29, 2020 | 12.59 | 12.59 | 12.54 | 12.56 | 3,094,943 | +0.00(+0.00%) |
Dec 28, 2020 | 12.60 | 12.60 | 12.55 | 12.56 | 2,116,622 | -0.02(-0.13%) |
Dec 24, 2020 | 12.56 | 12.58 | 12.55 | 12.58 | 1,648,648 | +0.03(+0.26%) |
Dec 23, 2020 | 12.55 | 12.57 | 12.51 | 12.54 | 2,572,022 | +0.00(+0.00%) |
Dec 22, 2020 | 12.61 | 12.63 | 12.52 | 12.54 | 8,707,580 | -0.05(-0.39%) |
Dec 21, 2020 | 12.54 | 12.62 | 12.52 | 12.59 | 5,829,874 | +0.00(+0.01%) |
Dec 18, 2020 | 12.57 | 12.60 | 12.57 | 12.59 | 3,983,653 | +0.01(+0.07%) |
Dec 17, 2020 | 12.59 | 12.60 | 12.56 | 12.58 | 3,870,641 | +0.01(+0.07%) |
Dec 16, 2020 | 12.57 | 12.57 | 12.52 | 12.57 | 3,869,202 | +0.02(+0.20%) |
Dec 15, 2020 | 12.53 | 12.56 | 12.52 | 12.55 | 3,560,085 | +0.02(+0.20%) |
Dec 14, 2020 | 12.53 | 12.53 | 12.51 | 12.52 | 4,099,343 | +0.02(+0.13%) |
Dec 11, 2020 | 12.47 | 12.51 | 12.47 | 12.51 | 4,480,306 | +0.03(+0.26%) |
Dec 10, 2020 | 12.50 | 12.52 | 12.45 | 12.47 | 4,485,465 | -0.03(-0.26%) |
Dec 09, 2020 | 12.49 | 12.52 | 12.47 | 12.51 | 4,275,363 | +0.02(+0.13%) |
Dec 08, 2020 | 12.46 | 12.50 | 12.45 | 12.49 | 3,416,613 | +0.02(+0.13%) |
Dec 07, 2020 | 12.47 | 12.47 | 12.43 | 12.47 | 4,060,611 | +0.01(+0.07%) |
Dec 04, 2020 | 12.47 | 12.47 | 12.45 | 12.47 | 7,362,591 | +0.02(+0.13%) |
Dec 03, 2020 | 12.43 | 12.46 | 12.42 | 12.45 | 3,575,483 | +0.04(+0.33%) |
Dec 02, 2020 | 12.38 | 12.45 | 12.38 | 12.41 | 8,043,063 | +0.02(+0.20%) |
Dec 01, 2020 | 12.41 | 12.43 | 12.38 | 12.38 | 3,645,072 | -0.01(-0.07%) |
Nov 30, 2020 | 12.44 | 12.44 | 12.38 | 12.39 | 3,075,175 | -0.04(-0.33%) |
Nov 27, 2020 | 12.43 | 12.44 | 12.41 | 12.43 | 1,293,965 | +0.01(+0.07%) |
Nov 25, 2020 | 12.43 | 12.44 | 12.40 | 12.43 | 2,667,614 | +0.02(+0.13%) |
Nov 24, 2020 | 12.47 | 12.47 | 12.42 | 12.41 | 3,375,351 | -0.03(-0.27%) |
Nov 23, 2020 | 12.43 | 12.45 | 12.41 | 12.44 | 2,795,228 | +0.04(+0.34%) |
Nov 20, 2020 | 12.42 | 12.42 | 12.38 | 12.40 | 2,766,423 | -0.02(-0.13%) |
Nov 19, 2020 | 12.39 | 12.42 | 12.37 | 12.42 | 3,936,142 | +0.04(+0.33%) |
Nov 18, 2020 | 12.43 | 12.44 | 12.38 | 12.38 | 3,670,272 | -0.02(-0.20%) |
Nov 17, 2020 | 12.41 | 12.44 | 12.38 | 12.40 | 4,155,462 | -0.02(-0.13%) |
Nov 16, 2020 | 12.32 | 12.44 | 12.29 | 12.42 | 3,304,849 | +0.12(+0.93%) |
Nov 13, 2020 | 12.31 | 12.32 | 12.28 | 12.30 | 2,779,575 | +0.02(+0.13%) |
Nov 12, 2020 | 12.26 | 12.31 | 12.25 | 12.28 | 3,055,557 | -0.01(-0.07%) |
Nov 11, 2020 | 12.30 | 12.30 | 12.27 | 12.29 | 2,055,883 | +0.02(+0.13%) |
Nov 10, 2020 | 12.28 | 12.29 | 12.24 | 12.28 | 3,998,793 | -0.01(-0.07%) |
Nov 09, 2020 | 12.26 | 12.29 | 12.21 | 12.28 | 3,234,029 | +0.15(+1.22%) |
Nov 06, 2020 | 12.19 | 12.21 | 12.14 | 12.14 | 2,250,207 | -0.05(-0.40%) |
Nov 05, 2020 | 12.22 | 12.25 | 12.18 | 12.19 | 3,480,785 | -0.01(-0.07%) |
Nov 04, 2020 | 12.11 | 12.19 | 12.10 | 12.19 | 3,401,092 | +0.13(+1.09%) |
Nov 03, 2020 | 12.09 | 12.13 | 12.05 | 12.06 | 5,840,283 | +0.01(+0.07%) |
Nov 02, 2020 | 12.07 | 12.12 | 12.05 | 12.05 | 9,065,171 | +0.03(+0.27%) |
Oct 30, 2020 | 12.04 | 12.05 | 11.99 | 12.02 | 4,578,840 | -0.02(-0.14%) |
Oct 29, 2020 | 12.05 | 12.11 | 12.00 | 12.04 | 4,975,323 | +0.02(+0.14%) |
Oct 28, 2020 | 12.12 | 12.15 | 12.00 | 12.02 | 4,690,599 | -0.15(-1.21%) |
Oct 27, 2020 | 12.19 | 12.21 | 12.16 | 12.17 | 2,015,355 | +0.00(+0.00%) |
Oct 26, 2020 | 12.24 | 12.24 | 12.17 | 12.17 | 3,344,015 | -0.08(-0.67%) |
Oct 23, 2020 | 12.19 | 12.25 | 12.18 | 12.25 | 5,391,827 | +0.08(+0.67%) |
Oct 22, 2020 | 12.10 | 12.19 | 12.10 | 12.17 | 3,966,535 | +0.07(+0.61%) |
Oct 21, 2020 | 12.19 | 12.20 | 12.09 | 12.10 | 3,387,504 | -0.12(-0.94%) |
Oct 20, 2020 | 12.19 | 12.21 | 12.16 | 12.21 | 3,556,476 | +0.06(+0.47%) |
Oct 19, 2020 | 12.24 | 12.24 | 12.13 | 12.15 | 3,951,091 | -0.04(-0.33%) |
Oct 16, 2020 | 12.26 | 12.26 | 12.19 | 12.19 | 4,240,897 | -0.05(-0.40%) |
Oct 15, 2020 | 12.16 | 12.25 | 12.16 | 12.24 | 3,043,074 | +0.03(+0.27%) |
Oct 14, 2020 | 12.27 | 12.27 | 12.20 | 12.21 | 2,876,929 | -0.05(-0.40%) |
Oct 13, 2020 | 12.26 | 12.27 | 12.23 | 12.26 | 2,923,561 | +0.01(+0.07%) |
Oct 12, 2020 | 12.24 | 12.25 | 12.21 | 12.25 | 2,531,953 | +0.02(+0.20%) |
Oct 09, 2020 | 12.27 | 12.27 | 12.19 | 12.23 | 3,663,494 | -0.02(-0.13%) |
Oct 08, 2020 | 12.26 | 12.28 | 12.23 | 12.24 | 2,510,471 | +0.02(+0.13%) |
Oct 07, 2020 | 12.24 | 12.25 | 12.21 | 12.23 | 2,090,189 | +0.02(+0.20%) |
Oct 06, 2020 | 12.20 | 12.24 | 12.18 | 12.20 | 4,159,193 | +0.02(+0.13%) |
Oct 05, 2020 | 12.18 | 12.21 | 12.16 | 12.19 | 3,303,221 | +0.03(+0.27%) |
Oct 02, 2020 | 12.06 | 12.17 | 12.06 | 12.15 | 3,889,588 | +0.00(+0.00%) |
Oct 01, 2020 | 12.10 | 12.16 | 12.05 | 12.15 | 6,688,298 | +0.11(+0.88%) |
Sep 30, 2020 | 12.12 | 12.13 | 12.04 | 12.05 | 2,973,146 | -0.06(-0.47%) |
Sep 29, 2020 | 12.11 | 12.12 | 12.07 | 12.10 | 3,231,007 | -0.01(-0.07%) |
Sep 28, 2020 | 12.09 | 12.13 | 12.07 | 12.11 | 3,949,278 | +0.09(+0.75%) |
Sep 25, 2020 | 11.87 | 12.06 | 11.87 | 12.02 | 4,025,319 | +0.11(+0.96%) |
Sep 24, 2020 | 11.87 | 11.95 | 11.85 | 11.91 | 3,949,324 | -0.01(-0.07%) |
Sep 23, 2020 | 12.09 | 12.10 | 11.90 | 11.92 | 3,752,040 | -0.14(-1.15%) |
Sep 22, 2020 | 12.04 | 12.10 | 12.03 | 12.05 | 3,705,498 | +0.02(+0.20%) |
Sep 21, 2020 | 12.06 | 12.07 | 11.99 | 12.03 | 3,321,885 | -0.06(-0.47%) |
Sep 18, 2020 | 12.13 | 12.14 | 12.05 | 12.09 | 2,861,508 | -0.03(-0.27%) |
Sep 17, 2020 | 12.13 | 12.16 | 12.09 | 12.12 | 2,900,017 | -0.02(-0.20%) |
Sep 16, 2020 | 12.15 | 12.18 | 12.13 | 12.14 | 4,473,947 | +0.02(+0.13%) |
Sep 15, 2020 | 12.11 | 12.15 | 12.11 | 12.13 | 2,268,958 | +0.05(+0.40%) |
Sep 14, 2020 | 12.09 | 12.11 | 12.06 | 12.08 | 3,348,622 | +0.04(+0.34%) |
Sep 11, 2020 | 12.08 | 12.08 | 12.02 | 12.04 | 2,289,084 | -0.01(-0.07%) |
Sep 10, 2020 | 12.07 | 12.09 | 12.05 | 12.05 | 3,948,211 | +0.00(+0.00%) |
Sep 09, 2020 | 12.00 | 12.05 | 11.97 | 12.05 | 2,582,285 | +0.07(+0.61%) |
Sep 08, 2020 | 12.04 | 12.04 | 11.96 | 11.97 | 3,375,187 | -0.08(-0.68%) |
Sep 04, 2020 | 12.10 | 12.10 | 11.96 | 12.05 | 3,277,873 | -0.05(-0.40%) |
Sep 03, 2020 | 12.13 | 12.13 | 12.05 | 12.10 | 3,670,508 | -0.03(-0.27%) |
Sep 02, 2020 | 12.13 | 12.14 | 12.12 | 12.13 | 3,023,243 | +0.00(+0.00%) |
Sep 01, 2020 | 12.15 | 12.16 | 12.12 | 12.13 | 2,686,500 | -0.02(-0.13%) |
Aug 31, 2020 | 12.15 | 12.16 | 12.12 | 12.15 | 10,436,815 | +0.02(+0.13%) |
Aug 28, 2020 | 12.18 | 12.18 | 12.12 | 12.13 | 1,958,423 | -0.02(-0.20%) |
Aug 27, 2020 | 12.14 | 12.17 | 12.13 | 12.16 | 3,738,596 | +0.00(+0.00%) |
Aug 26, 2020 | 12.16 | 12.18 | 12.13 | 12.16 | 2,767,644 | +0.01(+0.07%) |
Aug 25, 2020 | 12.15 | 12.17 | 12.11 | 12.15 | 3,396,298 | +0.02(+0.13%) |
Aug 24, 2020 | 12.13 | 12.15 | 12.12 | 12.13 | 2,959,294 | +0.03(+0.23%) |
Aug 21, 2020 | 12.12 | 12.12 | 12.09 | 12.11 | 2,448,219 | -0.01(-0.07%) |
Aug 20, 2020 | 12.09 | 12.12 | 12.08 | 12.12 | 3,340,629 | +0.01(+0.07%) |
Aug 19, 2020 | 12.10 | 12.11 | 12.08 | 12.11 | 2,453,235 | +0.02(+0.13%) |
Aug 18, 2020 | 12.06 | 12.09 | 12.05 | 12.09 | 2,701,198 | +0.04(+0.34%) |
Aug 17, 2020 | 12.03 | 12.05 | 12.02 | 12.05 | 2,739,683 | +0.03(+0.27%) |
Aug 14, 2020 | 12.02 | 12.03 | 12.00 | 12.02 | 2,755,387 | +0.02(+0.13%) |
Aug 13, 2020 | 12.01 | 12.01 | 11.99 | 12.00 | 3,358,284 | +0.00(+0.00%) |
Aug 12, 2020 | 11.98 | 12.01 | 11.95 | 12.00 | 6,833,519 | +0.05(+0.41%) |
Aug 11, 2020 | 11.96 | 11.97 | 11.94 | 11.95 | 2,756,006 | +0.02(+0.14%) |
Aug 10, 2020 | 11.93 | 11.96 | 11.92 | 11.94 | 3,860,624 | +0.02(+0.20%) |
Aug 07, 2020 | 11.90 | 11.91 | 11.86 | 11.91 | 2,390,632 | +0.02(+0.14%) |
Aug 06, 2020 | 11.91 | 11.94 | 11.87 | 11.90 | 3,162,128 | -0.03(-0.27%) |
Aug 05, 2020 | 11.91 | 11.95 | 11.90 | 11.93 | 2,374,872 | +0.04(+0.34%) |
Aug 04, 2020 | 11.93 | 11.95 | 11.89 | 11.89 | 4,037,937 | -0.04(-0.34%) |
Aug 03, 2020 | 11.94 | 11.95 | 11.91 | 11.93 | 3,116,648 | -0.01(-0.07%) |
Jul 31, 2020 | 11.93 | 11.94 | 11.90 | 11.94 | 3,234,820 | +0.03(+0.27%) |
Jul 30, 2020 | 11.87 | 11.91 | 11.86 | 11.90 | 2,446,723 | +0.02(+0.20%) |
Jul 29, 2020 | 11.82 | 11.89 | 11.80 | 11.88 | 2,766,091 | +0.06(+0.55%) |
Jul 28, 2020 | 11.79 | 11.82 | 11.77 | 11.82 | 1,933,998 | +0.02(+0.21%) |
Jul 27, 2020 | 11.80 | 11.80 | 11.78 | 11.79 | 1,790,840 | +0.02(+0.21%) |
Jul 24, 2020 | 11.76 | 11.78 | 11.73 | 11.77 | 1,820,565 | +0.01(+0.07%) |
Jul 23, 2020 | 11.73 | 11.76 | 11.72 | 11.76 | 2,500,956 | +0.02(+0.21%) |
Jul 22, 2020 | 11.69 | 11.73 | 11.69 | 11.73 | 1,917,470 | +0.02(+0.14%) |
Jul 21, 2020 | 11.69 | 11.73 | 11.69 | 11.72 | 2,541,654 | +0.03(+0.28%) |
Jul 20, 2020 | 11.66 | 11.69 | 11.64 | 11.69 | 2,828,974 | +0.04(+0.30%) |
Jul 17, 2020 | 11.65 | 11.65 | 11.61 | 11.65 | 3,009,008 | +0.02(+0.21%) |
Jul 16, 2020 | 11.55 | 11.63 | 11.54 | 11.63 | 3,297,064 | +0.08(+0.70%) |
Jul 15, 2020 | 11.49 | 11.55 | 11.48 | 11.55 | 2,891,221 | +0.07(+0.63%) |
Jul 14, 2020 | 11.46 | 11.49 | 11.46 | 11.47 | 1,707,661 | -0.03(-0.28%) |
Jul 13, 2020 | 11.57 | 11.59 | 11.49 | 11.51 | 2,411,841 | -0.06(-0.49%) |
Jul 10, 2020 | 11.54 | 11.57 | 11.52 | 11.56 | 2,820,867 | +0.02(+0.21%) |
Jul 09, 2020 | 11.49 | 11.54 | 11.46 | 11.54 | 2,834,479 | +0.03(+0.28%) |
Jul 08, 2020 | 11.50 | 11.51 | 11.48 | 11.51 | 1,848,077 | +0.02(+0.21%) |
Jul 07, 2020 | 11.48 | 11.50 | 11.47 | 11.48 | 1,865,298 | +0.01(+0.07%) |
Jul 06, 2020 | 11.50 | 11.51 | 11.47 | 11.47 | 2,245,293 | -0.01(-0.07%) |
Jul 02, 2020 | 11.46 | 11.50 | 11.46 | 11.48 | 2,698,743 | +0.03(+0.28%) |
Jul 01, 2020 | 11.42 | 11.45 | 11.40 | 11.45 | 2,248,365 | +0.05(+0.43%) |
Jun 30, 2020 | 11.43 | 11.45 | 11.37 | 11.40 | 4,445,034 | +0.00(+0.00%) |
Jun 29, 2020 | 11.42 | 11.42 | 11.37 | 11.40 | 3,911,491 | -0.01(-0.07%) |
Jun 26, 2020 | 11.45 | 11.45 | 11.38 | 11.41 | 2,392,071 | -0.05(-0.42%) |
Jun 25, 2020 | 11.46 | 11.47 | 11.40 | 11.46 | 2,527,468 | +0.00(+0.00%) |
Jun 24, 2020 | 11.50 | 11.51 | 11.39 | 11.46 | 3,148,471 | -0.05(-0.42%) |
Jun 23, 2020 | 11.49 | 11.51 | 11.46 | 11.51 | 2,653,812 | +0.02(+0.21%) |
Jun 22, 2020 | 11.59 | 11.59 | 11.44 | 11.48 | 2,475,137 | -0.08(-0.68%) |
Jun 19, 2020 | 11.55 | 11.58 | 11.52 | 11.56 | 2,964,703 | +0.06(+0.49%) |
Jun 18, 2020 | 11.51 | 11.54 | 11.50 | 11.50 | 1,743,969 | -0.02(-0.14%) |
Jun 17, 2020 | 11.55 | 11.56 | 11.50 | 11.52 | 3,502,421 | +0.01(+0.07%) |
Jun 16, 2020 | 11.48 | 11.53 | 11.44 | 11.51 | 2,645,190 | +0.10(+0.92%) |
Jun 15, 2020 | 11.33 | 11.42 | 11.28 | 11.41 | 5,086,135 | +0.04(+0.35%) |
Jun 12, 2020 | 11.49 | 11.53 | 11.36 | 11.37 | 3,757,787 | -0.04(-0.35%) |
Jun 11, 2020 | 11.53 | 11.58 | 11.37 | 11.41 | 3,664,659 | -0.22(-1.93%) |
Jun 10, 2020 | 11.70 | 11.70 | 11.62 | 11.63 | 2,621,192 | -0.05(-0.41%) |
Jun 09, 2020 | 11.70 | 11.70 | 11.66 | 11.68 | 2,987,832 | -0.02(-0.21%) |
Jun 08, 2020 | 11.68 | 11.70 | 11.66 | 11.70 | 2,911,522 | +0.06(+0.55%) |
Jun 05, 2020 | 11.67 | 11.70 | 11.64 | 11.64 | 2,973,784 | +0.01(+0.07%) |
Jun 04, 2020 | 11.62 | 11.65 | 11.61 | 11.63 | 2,348,761 | +0.02(+0.21%) |
Jun 03, 2020 | 11.66 | 11.66 | 11.61 | 11.61 | 4,084,179 | +0.00(+0.00%) |
Jun 02, 2020 | 11.62 | 11.62 | 11.59 | 11.61 | 2,219,098 | +0.02(+0.14%) |
Jun 01, 2020 | 11.57 | 11.59 | 11.55 | 11.59 | 3,184,663 | +0.03(+0.28%) |
May 29, 2020 | 11.53 | 11.57 | 11.49 | 11.56 | 3,681,775 | +0.05(+0.42%) |
May 28, 2020 | 11.53 | 11.57 | 11.47 | 11.51 | 7,145,448 | +0.02(+0.14%) |
May 27, 2020 | 11.48 | 11.49 | 11.41 | 11.49 | 4,013,462 | +0.07(+0.63%) |
May 26, 2020 | 11.45 | 11.47 | 11.41 | 11.42 | 2,350,444 | +0.04(+0.35%) |
May 22, 2020 | 11.34 | 11.38 | 11.33 | 11.38 | 2,797,378 | +0.06(+0.50%) |
May 21, 2020 | 11.29 | 11.34 | 11.25 | 11.33 | 3,038,184 | +0.04(+0.36%) |
May 20, 2020 | 11.32 | 11.32 | 11.25 | 11.29 | 2,127,047 | +0.03(+0.29%) |
May 19, 2020 | 11.21 | 11.27 | 11.20 | 11.25 | 3,371,461 | +0.04(+0.36%) |
May 18, 2020 | 11.21 | 11.28 | 11.20 | 11.21 | 2,719,692 | +0.11(+0.96%) |
May 15, 2020 | 11.11 | 11.16 | 11.06 | 11.11 | 2,338,951 | -0.02(-0.22%) |
May 14, 2020 | 11.09 | 11.16 | 10.95 | 11.13 | 4,124,426 | -0.06(-0.57%) |
May 13, 2020 | 11.31 | 11.31 | 11.17 | 11.20 | 3,480,814 | -0.11(-0.99%) |
May 12, 2020 | 11.35 | 11.35 | 11.30 | 11.31 | 2,151,637 | -0.02(-0.14%) |
May 11, 2020 | 11.32 | 11.36 | 11.28 | 11.32 | 2,973,109 | +0.00(+0.00%) |
May 08, 2020 | 11.35 | 11.35 | 11.29 | 11.32 | 2,508,027 | +0.05(+0.43%) |
May 07, 2020 | 11.27 | 11.32 | 11.25 | 11.28 | 3,483,140 | +0.03(+0.28%) |
May 06, 2020 | 11.27 | 11.28 | 11.23 | 11.24 | 2,683,734 | +0.02(+0.21%) |
May 05, 2020 | 11.33 | 11.36 | 11.22 | 11.22 | 4,797,192 | -0.05(-0.43%) |
May 04, 2020 | 11.23 | 11.31 | 11.20 | 11.27 | 2,919,601 | +0.02(+0.21%) |
May 01, 2020 | 11.30 | 11.33 | 11.21 | 11.24 | 2,573,758 | -0.13(-1.13%) |
Apr 30, 2020 | 11.32 | 11.37 | 11.30 | 11.37 | 2,971,936 | +0.04(+0.35%) |
Apr 29, 2020 | 11.28 | 11.34 | 11.24 | 11.33 | 2,725,659 | +0.14(+1.22%) |
Apr 28, 2020 | 11.26 | 11.27 | 11.19 | 11.20 | 3,493,134 | -0.01(-0.07%) |
Apr 27, 2020 | 11.20 | 11.22 | 11.16 | 11.20 | 3,776,251 | +0.02(+0.21%) |
Apr 24, 2020 | 11.17 | 11.18 | 11.10 | 11.18 | 3,132,847 | +0.06(+0.58%) |
Apr 23, 2020 | 11.08 | 11.12 | 11.03 | 11.12 | 2,473,769 | +0.12(+1.09%) |
Apr 22, 2020 | 11.06 | 11.08 | 10.99 | 11.00 | 2,308,157 | +0.03(+0.29%) |
Apr 21, 2020 | 10.96 | 11.05 | 10.92 | 10.96 | 3,259,924 | -0.14(-1.23%) |
Apr 20, 2020 | 11.13 | 11.16 | 11.00 | 11.10 | 4,961,195 | -0.06(-0.56%) |
Apr 17, 2020 | 11.15 | 11.21 | 11.10 | 11.16 | 6,353,013 | +0.12(+1.08%) |
Apr 16, 2020 | 11.06 | 11.11 | 10.94 | 11.04 | 2,412,119 | +0.02(+0.22%) |
Apr 15, 2020 | 10.95 | 11.05 | 10.87 | 11.02 | 3,439,328 | -0.03(-0.29%) |
Apr 14, 2020 | 11.04 | 11.15 | 11.01 | 11.05 | 5,809,925 | +0.08(+0.73%) |
Apr 13, 2020 | 11.07 | 11.10 | 10.78 | 10.97 | 3,993,397 | -0.18(-1.57%) |
Apr 09, 2020 | 10.91 | 11.18 | 10.87 | 11.15 | 5,018,998 | +0.41(+3.86%) |
Apr 08, 2020 | 10.60 | 10.89 | 10.51 | 10.73 | 3,440,649 | +0.26(+2.51%) |
Apr 07, 2020 | 10.40 | 10.56 | 10.32 | 10.47 | 5,241,963 | +0.27(+2.66%) |
Apr 06, 2020 | 10.12 | 10.31 | 10.12 | 10.20 | 4,428,838 | +0.21(+2.07%) |
Apr 03, 2020 | 10.08 | 10.13 | 9.879 | 9.991 | 6,475,394 | -0.05(-0.48%) |
Apr 02, 2020 | 9.927 | 10.13 | 9.815 | 10.04 | 7,180,709 | +0.03(+0.32%) |
Apr 01, 2020 | 10.30 | 10.31 | 9.919 | 10.01 | 6,349,299 | -0.48(-4.56%) |
Mar 31, 2020 | 10.42 | 10.52 | 10.37 | 10.48 | 4,573,416 | +0.04(+0.38%) |
Mar 30, 2020 | 10.20 | 10.47 | 10.20 | 10.44 | 3,901,083 | +0.17(+1.63%) |
Mar 27, 2020 | 10.36 | 10.48 | 10.12 | 10.28 | 4,935,528 | -0.30(-2.86%) |
Mar 26, 2020 | 10.09 | 10.63 | 10.09 | 10.58 | 8,104,006 | +0.53(+5.23%) |
Mar 25, 2020 | 9.281 | 10.44 | 9.274 | 10.05 | 7,790,230 | +0.77(+8.33%) |
Mar 24, 2020 | 8.811 | 9.572 | 8.764 | 9.281 | 9,925,287 | +0.57(+6.59%) |
Mar 23, 2020 | 8.692 | 9.122 | 8.150 | 8.708 | 11,383,674 | -0.40(-4.36%) |
Mar 20, 2020 | 8.931 | 9.652 | 8.931 | 9.105 | 13,603,981 | +0.28(+3.14%) |
Mar 19, 2020 | 7.774 | 8.946 | 7.694 | 8.828 | 17,220,834 | +0.90(+11.29%) |
Mar 18, 2020 | 9.430 | 9.660 | 7.805 | 7.932 | 19,876,940 | -1.97(-19.86%) |
Mar 17, 2020 | 9.818 | 10.03 | 9.814 | 9.897 | 11,339,277 | -0.01(-0.08%) |
Mar 16, 2020 | 9.707 | 10.25 | 9.533 | 9.905 | 7,318,256 | -0.86(-7.95%) |
Mar 13, 2020 | 10.42 | 10.77 | 10.33 | 10.76 | 8,802,457 | +0.49(+4.78%) |
Mar 12, 2020 | 10.86 | 10.87 | 10.10 | 10.27 | 19,635,290 | -0.93(-8.28%) |
Mar 11, 2020 | 11.25 | 11.29 | 11.18 | 11.20 | 9,768,719 | -0.14(-1.26%) |
Mar 10, 2020 | 11.43 | 11.45 | 11.22 | 11.34 | 8,703,879 | +0.12(+1.06%) |
Mar 09, 2020 | 11.29 | 11.36 | 11.09 | 11.22 | 9,353,099 | -0.40(-3.41%) |
Mar 06, 2020 | 11.63 | 11.67 | 11.55 | 11.62 | 6,592,883 | -0.10(-0.88%) |
Mar 05, 2020 | 11.80 | 11.81 | 11.72 | 11.72 | 4,856,923 | -0.07(-0.60%) |
Mar 04, 2020 | 11.71 | 11.84 | 11.70 | 11.79 | 6,740,799 | +0.15(+1.29%) |
Mar 03, 2020 | 11.72 | 11.84 | 11.62 | 11.64 | 10,527,683 | +0.00(+0.00%) |
Mar 02, 2020 | 11.45 | 11.64 | 11.40 | 11.64 | 10,668,713 | +0.20(+1.73%) |
Feb 28, 2020 | 11.50 | 11.53 | 11.44 | 11.44 | 9,242,505 | -0.18(-1.57%) |
Feb 27, 2020 | 11.66 | 11.69 | 11.58 | 11.62 | 14,154,255 | -0.08(-0.68%) |
Feb 26, 2020 | 11.72 | 11.78 | 11.65 | 11.70 | 10,324,651 | -0.02(-0.13%) |
Feb 25, 2020 | 11.85 | 11.88 | 11.70 | 11.72 | 7,809,727 | -0.12(-1.00%) |
Feb 24, 2020 | 11.89 | 11.92 | 11.84 | 11.84 | 4,937,937 | -0.12(-0.99%) |
Feb 21, 2020 | 11.96 | 11.98 | 11.92 | 11.96 | 3,154,976 | +0.00(+0.00%) |
Feb 20, 2020 | 11.94 | 11.97 | 11.92 | 11.96 | 3,216,706 | +0.01(+0.07%) |
Feb 19, 2020 | 12.00 | 12.02 | 11.92 | 11.95 | 4,161,069 | -0.05(-0.40%) |
Feb 18, 2020 | 12.00 | 12.02 | 12.00 | 12.00 | 3,131,516 | -0.01(-0.07%) |
Feb 14, 2020 | 12.00 | 12.02 | 11.99 | 12.00 | 2,325,306 | +0.01(+0.07%) |
Feb 13, 2020 | 12.00 | 12.00 | 11.99 | 12.00 | 2,543,426 | +0.01(+0.07%) |
Feb 12, 2020 | 12.04 | 12.04 | 11.99 | 11.99 | 3,075,514 | -0.05(-0.39%) |
Feb 11, 2020 | 12.04 | 12.06 | 12.01 | 12.04 | 3,571,434 | +0.01(+0.06%) |
Feb 10, 2020 | 12.00 | 12.03 | 12.00 | 12.03 | 2,017,794 | +0.02(+0.20%) |
Feb 07, 2020 | 11.99 | 12.02 | 11.98 | 12.00 | 2,671,213 | +0.03(+0.26%) |
Feb 06, 2020 | 11.97 | 11.99 | 11.96 | 11.97 | 3,343,835 | +0.00(+0.00%) |
Feb 05, 2020 | 11.96 | 11.98 | 11.96 | 11.97 | 4,045,599 | +0.01(+0.07%) |
Feb 04, 2020 | 11.96 | 11.96 | 11.94 | 11.96 | 2,874,091 | +0.03(+0.26%) |
Feb 03, 2020 | 11.92 | 11.95 | 11.91 | 11.93 | 8,314,899 | +0.02(+0.20%) |
Jan 31, 2020 | 11.93 | 11.95 | 11.89 | 11.91 | 3,285,483 | +0.00(+0.00%) |
Jan 30, 2020 | 11.89 | 11.94 | 11.88 | 11.91 | 2,462,698 | +0.02(+0.20%) |
Jan 29, 2020 | 11.89 | 11.90 | 11.88 | 11.89 | 2,407,386 | +0.01(+0.07%) |
Jan 28, 2020 | 11.89 | 11.89 | 11.88 | 11.88 | 1,914,636 | -0.01(-0.07%) |
Jan 27, 2020 | 11.86 | 11.89 | 11.84 | 11.89 | 2,716,329 | -0.02(-0.13%) |
Jan 24, 2020 | 11.89 | 11.91 | 11.88 | 11.90 | 5,178,089 | +0.02(+0.20%) |
Jan 23, 2020 | 11.90 | 11.91 | 11.88 | 11.88 | 4,813,634 | -0.02(-0.20%) |
Jan 22, 2020 | 11.91 | 11.92 | 11.90 | 11.90 | 2,919,252 | -0.02(-0.13%) |
Jan 21, 2020 | 11.93 | 11.93 | 11.91 | 11.92 | 3,181,736 | +0.01(+0.09%) |
Jan 17, 2020 | 11.92 | 11.93 | 11.91 | 11.91 | 3,647,690 | -0.01(-0.07%) |
Jan 16, 2020 | 11.93 | 11.94 | 11.91 | 11.91 | 5,430,809 | -0.01(-0.07%) |
Jan 15, 2020 | 11.93 | 11.94 | 11.90 | 11.92 | 5,428,181 | +0.00(+0.00%) |
Jan 14, 2020 | 11.93 | 11.95 | 11.90 | 11.92 | 10,546,450 | -0.01(-0.07%) |
Jan 13, 2020 | 11.93 | 11.94 | 11.91 | 11.93 | 4,371,122 | +0.02(+0.20%) |
Jan 10, 2020 | 11.91 | 11.92 | 11.89 | 11.91 | 4,140,470 | +0.03(+0.26%) |
Jan 09, 2020 | 11.91 | 11.91 | 11.88 | 11.88 | 5,512,725 | -0.02(-0.13%) |
Jan 08, 2020 | 11.88 | 11.91 | 11.88 | 11.89 | 3,146,060 | +0.02(+0.13%) |
Jan 07, 2020 | 11.91 | 11.91 | 11.87 | 11.88 | 4,003,733 | -0.03(-0.26%) |
Jan 06, 2020 | 11.93 | 11.93 | 11.89 | 11.91 | 4,873,210 | -0.02(-0.20%) |
Jan 03, 2020 | 11.84 | 11.93 | 11.84 | 11.93 | 6,947,012 | +0.04(+0.33%) |