Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.18 | 15.18 | 15.18 | 1,035,673 | -0.01(-0.04%) | |
Dec 30, 2020 | 15.22 | 15.22 | 15.17 | 15.19 | 1,035,673 | +0.03(+0.18%) |
Dec 29, 2020 | 15.24 | 15.24 | 15.15 | 15.16 | 1,486,705 | -0.01(-0.09%) |
Dec 28, 2020 | 15.15 | 15.18 | 15.09 | 15.18 | 1,093,894 | +0.12(+0.79%) |
Dec 24, 2020 | 15.01 | 15.09 | 15.01 | 15.06 | 584,235 | +0.05(+0.31%) |
Dec 23, 2020 | 15.03 | 15.07 | 15.00 | 15.01 | 882,899 | -0.02(-0.13%) |
Dec 22, 2020 | 15.03 | 15.04 | 14.90 | 15.03 | 1,012,406 | +0.03(+0.18%) |
Dec 21, 2020 | 14.91 | 15.02 | 14.82 | 15.01 | 1,623,201 | -0.01(-0.09%) |
Dec 18, 2020 | 15.05 | 15.08 | 14.94 | 15.02 | 1,467,262 | -0.03(-0.22%) |
Dec 17, 2020 | 15.04 | 15.05 | 15.01 | 15.05 | 1,577,735 | +0.02(+0.13%) |
Dec 16, 2020 | 15.03 | 15.04 | 15.01 | 15.03 | 1,188,237 | +0.00(+0.00%) |
Dec 15, 2020 | 15.03 | 15.03 | 15.01 | 15.03 | 1,512,019 | +0.03(+0.22%) |
Dec 14, 2020 | 14.97 | 15.02 | 14.97 | 15.00 | 813,572 | +0.03(+0.22%) |
Dec 11, 2020 | 14.95 | 14.97 | 14.90 | 14.97 | 973,574 | +0.02(+0.13%) |
Dec 10, 2020 | 14.91 | 14.97 | 14.89 | 14.95 | 910,119 | +0.02(+0.13%) |
Dec 09, 2020 | 14.99 | 15.00 | 14.90 | 14.93 | 1,147,639 | -0.07(-0.44%) |
Dec 08, 2020 | 14.96 | 15.00 | 14.96 | 14.99 | 1,036,319 | +0.01(+0.09%) |
Dec 07, 2020 | 14.97 | 14.98 | 14.95 | 14.98 | 962,675 | +0.02(+0.13%) |
Dec 04, 2020 | 14.95 | 14.97 | 14.93 | 14.96 | 844,957 | +0.01(+0.09%) |
Dec 03, 2020 | 14.92 | 14.98 | 14.91 | 14.95 | 967,598 | +0.03(+0.18%) |
Dec 02, 2020 | 14.89 | 14.93 | 14.87 | 14.92 | 683,628 | +0.02(+0.13%) |
Dec 01, 2020 | 14.88 | 14.93 | 14.86 | 14.90 | 857,108 | +0.04(+0.27%) |
Nov 30, 2020 | 14.86 | 14.86 | 14.75 | 14.86 | 1,219,514 | +0.05(+0.31%) |
Nov 27, 2020 | 14.81 | 14.84 | 14.80 | 14.81 | 389,490 | +0.03(+0.18%) |
Nov 25, 2020 | 14.76 | 14.79 | 14.74 | 14.79 | 756,533 | +0.05(+0.31%) |
Nov 24, 2020 | 14.69 | 14.74 | 14.60 | 14.74 | 829,393 | +0.11(+0.72%) |
Nov 23, 2020 | 14.68 | 14.69 | 14.56 | 14.64 | 961,002 | +0.02(+0.15%) |
Nov 20, 2020 | 14.67 | 14.69 | 14.61 | 14.62 | 856,057 | -0.05(-0.31%) |
Nov 19, 2020 | 14.57 | 14.67 | 14.52 | 14.66 | 560,050 | +0.10(+0.67%) |
Nov 18, 2020 | 14.61 | 14.66 | 14.56 | 14.56 | 832,151 | -0.04(-0.27%) |
Nov 17, 2020 | 14.63 | 14.63 | 14.57 | 14.60 | 728,804 | -0.01(-0.05%) |
Nov 16, 2020 | 14.49 | 14.61 | 14.47 | 14.61 | 822,763 | +0.11(+0.77%) |
Nov 13, 2020 | 14.42 | 14.51 | 14.38 | 14.50 | 578,467 | +0.10(+0.73%) |
Nov 12, 2020 | 14.45 | 14.49 | 14.33 | 14.39 | 785,764 | -0.03(-0.18%) |
Nov 11, 2020 | 14.26 | 14.43 | 14.26 | 14.42 | 714,286 | +0.23(+1.66%) |
Nov 10, 2020 | 14.25 | 14.30 | 14.05 | 14.18 | 1,095,308 | -0.13(-0.91%) |
Nov 09, 2020 | 14.56 | 14.58 | 14.30 | 14.31 | 1,345,852 | -0.14(-0.95%) |
Nov 06, 2020 | 14.37 | 14.48 | 14.33 | 14.45 | 936,792 | +0.03(+0.23%) |
Nov 05, 2020 | 14.33 | 14.43 | 14.33 | 14.42 | 1,053,253 | +0.20(+1.38%) |
Nov 04, 2020 | 14.05 | 14.26 | 14.04 | 14.22 | 1,378,064 | +0.48(+3.47%) |
Nov 03, 2020 | 13.58 | 13.81 | 13.56 | 13.75 | 573,627 | +0.23(+1.74%) |
Nov 02, 2020 | 13.56 | 13.66 | 13.39 | 13.51 | 939,742 | +0.01(+0.05%) |
Oct 30, 2020 | 13.68 | 13.71 | 13.39 | 13.51 | 1,285,618 | -0.25(-1.85%) |
Oct 29, 2020 | 13.56 | 13.85 | 13.56 | 13.76 | 738,687 | +0.22(+1.64%) |
Oct 28, 2020 | 13.81 | 13.81 | 13.53 | 13.54 | 1,776,274 | -0.44(-3.13%) |
Oct 27, 2020 | 13.93 | 13.99 | 13.88 | 13.98 | 683,386 | +0.10(+0.71%) |
Oct 26, 2020 | 13.98 | 14.05 | 13.75 | 13.88 | 1,124,694 | -0.17(-1.21%) |
Oct 23, 2020 | 14.01 | 14.05 | 13.94 | 14.05 | 809,486 | +0.04(+0.28%) |
Oct 22, 2020 | 14.03 | 14.03 | 13.86 | 14.01 | 758,968 | +0.03(+0.19%) |
Oct 21, 2020 | 13.98 | 14.06 | 13.96 | 13.98 | 788,645 | -0.01(-0.05%) |
Oct 20, 2020 | 13.96 | 14.06 | 13.92 | 13.99 | 693,676 | +0.05(+0.37%) |
Oct 19, 2020 | 14.16 | 14.18 | 13.91 | 13.94 | 1,260,286 | -0.13(-0.90%) |
Oct 16, 2020 | 14.13 | 14.22 | 14.06 | 14.06 | 1,537,773 | -0.02(-0.14%) |
Oct 15, 2020 | 14.06 | 14.11 | 14.06 | 14.08 | 1,419,780 | -0.02(-0.14%) |
Oct 14, 2020 | 14.09 | 14.10 | 14.06 | 14.10 | 885,746 | +0.01(+0.05%) |
Oct 13, 2020 | 14.06 | 14.10 | 14.06 | 14.09 | 763,950 | +0.03(+0.23%) |
Oct 12, 2020 | 14.09 | 14.11 | 14.06 | 14.06 | 1,063,910 | -0.03(-0.23%) |
Oct 09, 2020 | 14.07 | 14.09 | 14.06 | 14.09 | 702,504 | +0.03(+0.18%) |
Oct 08, 2020 | 14.07 | 14.08 | 14.04 | 14.07 | 569,164 | +0.03(+0.23%) |
Oct 07, 2020 | 13.98 | 14.05 | 13.98 | 14.04 | 496,423 | +0.08(+0.56%) |
Oct 06, 2020 | 14.02 | 14.04 | 13.93 | 13.96 | 893,819 | -0.06(-0.42%) |
Oct 05, 2020 | 13.95 | 14.02 | 13.95 | 14.02 | 659,500 | +0.12(+0.88%) |
Oct 02, 2020 | 13.85 | 13.96 | 13.84 | 13.89 | 734,380 | -0.07(-0.51%) |
Oct 01, 2020 | 13.95 | 14.00 | 13.95 | 13.97 | 705,859 | +0.03(+0.23%) |
Sep 30, 2020 | 13.89 | 13.98 | 13.84 | 13.93 | 839,534 | +0.04(+0.28%) |
Sep 29, 2020 | 13.88 | 13.91 | 13.87 | 13.89 | 885,982 | +0.02(+0.14%) |
Sep 28, 2020 | 13.86 | 13.88 | 13.82 | 13.88 | 794,320 | +0.09(+0.66%) |
Sep 25, 2020 | 13.57 | 13.78 | 13.57 | 13.78 | 670,474 | +0.22(+1.62%) |
Sep 24, 2020 | 13.43 | 13.66 | 13.42 | 13.56 | 655,746 | +0.02(+0.14%) |
Sep 23, 2020 | 13.71 | 13.74 | 13.51 | 13.55 | 742,200 | -0.19(-1.36%) |
Sep 22, 2020 | 13.66 | 13.75 | 13.59 | 13.73 | 661,403 | +0.10(+0.76%) |
Sep 21, 2020 | 13.44 | 13.63 | 13.38 | 13.63 | 1,252,902 | +0.05(+0.34%) |
Sep 18, 2020 | 13.80 | 13.83 | 13.44 | 13.58 | 1,536,709 | -0.17(-1.21%) |
Sep 17, 2020 | 13.63 | 13.83 | 13.54 | 13.75 | 1,732,913 | -0.19(-1.38%) |
Sep 16, 2020 | 14.14 | 14.14 | 13.92 | 13.94 | 1,498,838 | -0.16(-1.13%) |
Sep 15, 2020 | 14.05 | 14.13 | 14.04 | 14.10 | 919,984 | +0.15(+1.10%) |
Sep 14, 2020 | 13.80 | 13.99 | 13.79 | 13.95 | 810,249 | +0.27(+1.96%) |
Sep 11, 2020 | 13.79 | 13.87 | 13.53 | 13.68 | 1,130,650 | -0.03(-0.19%) |
Sep 10, 2020 | 14.02 | 14.05 | 13.66 | 13.70 | 1,527,620 | -0.20(-1.47%) |
Sep 09, 2020 | 13.74 | 13.98 | 13.73 | 13.91 | 1,444,789 | +0.31(+2.31%) |
Sep 08, 2020 | 13.65 | 13.85 | 13.56 | 13.60 | 2,426,722 | -0.38(-2.70%) |
Sep 04, 2020 | 13.95 | 14.06 | 13.47 | 13.97 | 2,548,261 | -0.05(-0.37%) |
Sep 03, 2020 | 14.21 | 14.22 | 13.93 | 14.02 | 1,723,680 | -0.22(-1.57%) |
Sep 02, 2020 | 14.23 | 14.25 | 14.18 | 14.25 | 1,387,680 | +0.03(+0.18%) |
Sep 01, 2020 | 14.22 | 14.24 | 14.18 | 14.22 | 1,144,498 | +0.06(+0.41%) |
Aug 31, 2020 | 14.15 | 14.19 | 14.13 | 14.17 | 1,137,824 | +0.01(+0.09%) |
Aug 28, 2020 | 14.12 | 14.15 | 14.09 | 14.15 | 706,304 | +0.05(+0.36%) |
Aug 27, 2020 | 14.14 | 14.15 | 14.04 | 14.10 | 845,210 | -0.02(-0.14%) |
Aug 26, 2020 | 14.06 | 14.13 | 14.05 | 14.12 | 791,236 | +0.10(+0.73%) |
Aug 25, 2020 | 14.01 | 14.04 | 13.97 | 14.02 | 813,313 | +0.04(+0.32%) |
Aug 24, 2020 | 14.06 | 14.06 | 13.93 | 13.97 | 1,119,337 | +0.00(+0.00%) |
Aug 21, 2020 | 13.91 | 13.98 | 13.89 | 13.97 | 882,026 | +0.06(+0.41%) |
Aug 20, 2020 | 13.90 | 13.92 | 13.89 | 13.92 | 863,727 | +0.02(+0.14%) |
Aug 19, 2020 | 13.90 | 13.90 | 13.88 | 13.90 | 1,029,359 | +0.00(+0.00%) |
Aug 18, 2020 | 13.90 | 13.90 | 13.88 | 13.90 | 820,374 | -0.01(-0.05%) |
Aug 17, 2020 | 13.88 | 13.90 | 13.88 | 13.90 | 697,403 | +0.03(+0.21%) |
Aug 14, 2020 | 13.87 | 13.88 | 13.85 | 13.87 | 610,171 | +0.03(+0.20%) |
Aug 13, 2020 | 13.87 | 13.88 | 13.83 | 13.85 | 829,252 | +0.01(+0.09%) |
Aug 12, 2020 | 13.80 | 13.85 | 13.79 | 13.83 | 632,016 | +0.09(+0.65%) |
Aug 11, 2020 | 13.83 | 13.83 | 13.75 | 13.75 | 1,080,902 | -0.09(-0.64%) |
Aug 10, 2020 | 13.82 | 13.84 | 13.78 | 13.83 | 899,832 | +0.02(+0.14%) |
Aug 07, 2020 | 13.83 | 13.83 | 13.76 | 13.82 | 713,735 | +0.01(+0.05%) |
Aug 06, 2020 | 13.81 | 13.82 | 13.78 | 13.81 | 810,084 | +0.00(+0.00%) |
Aug 05, 2020 | 13.80 | 13.81 | 13.78 | 13.81 | 727,094 | +0.04(+0.28%) |
Aug 04, 2020 | 13.74 | 13.77 | 13.73 | 13.77 | 650,754 | +0.03(+0.23%) |
Aug 03, 2020 | 13.71 | 13.76 | 13.71 | 13.74 | 771,871 | +0.07(+0.51%) |
Jul 31, 2020 | 13.64 | 13.67 | 13.56 | 13.67 | 929,860 | +0.13(+0.94%) |
Jul 30, 2020 | 13.45 | 13.54 | 13.42 | 13.54 | 862,740 | +0.01(+0.05%) |
Jul 29, 2020 | 13.51 | 13.55 | 13.46 | 13.54 | 679,472 | +0.10(+0.71%) |
Jul 28, 2020 | 13.50 | 13.54 | 13.43 | 13.44 | 845,788 | -0.03(-0.24%) |
Jul 27, 2020 | 13.41 | 13.50 | 13.38 | 13.47 | 630,919 | +0.15(+1.09%) |
Jul 24, 2020 | 13.31 | 13.38 | 13.22 | 13.33 | 981,169 | -0.06(-0.47%) |
Jul 23, 2020 | 13.56 | 13.56 | 13.38 | 13.39 | 921,209 | -0.16(-1.22%) |
Jul 22, 2020 | 13.53 | 13.56 | 13.51 | 13.56 | 622,981 | +0.03(+0.23%) |
Jul 21, 2020 | 13.61 | 13.61 | 13.51 | 13.52 | 880,985 | -0.08(-0.60%) |
Jul 20, 2020 | 13.49 | 13.61 | 13.44 | 13.61 | 1,167,764 | +0.14(+1.06%) |
Jul 17, 2020 | 13.48 | 13.49 | 13.35 | 13.46 | 1,223,399 | -0.01(-0.09%) |
Jul 16, 2020 | 13.44 | 13.48 | 13.42 | 13.48 | 747,587 | +0.03(+0.19%) |
Jul 15, 2020 | 13.43 | 13.46 | 13.42 | 13.45 | 1,106,355 | +0.01(+0.09%) |
Jul 14, 2020 | 13.38 | 13.44 | 13.35 | 13.44 | 916,581 | +0.06(+0.47%) |
Jul 13, 2020 | 13.45 | 13.45 | 13.36 | 13.38 | 1,136,310 | -0.04(-0.33%) |
Jul 10, 2020 | 13.40 | 13.43 | 13.39 | 13.42 | 767,495 | +0.01(+0.09%) |
Jul 09, 2020 | 13.41 | 13.41 | 13.36 | 13.41 | 698,006 | +0.00(+0.00%) |
Jul 08, 2020 | 13.38 | 13.41 | 13.36 | 13.41 | 767,112 | +0.05(+0.38%) |
Jul 07, 2020 | 13.36 | 13.40 | 13.34 | 13.36 | 1,027,201 | -0.03(-0.19%) |
Jul 06, 2020 | 13.39 | 13.40 | 13.34 | 13.38 | 1,027,013 | +0.08(+0.57%) |
Jul 02, 2020 | 13.32 | 13.34 | 13.28 | 13.31 | 876,567 | +0.03(+0.19%) |
Jul 01, 2020 | 13.14 | 13.28 | 13.14 | 13.28 | 777,426 | +0.11(+0.86%) |
Jun 30, 2020 | 13.03 | 13.17 | 13.01 | 13.17 | 545,521 | +0.14(+1.11%) |
Jun 29, 2020 | 12.92 | 13.03 | 12.81 | 13.03 | 1,055,356 | +0.11(+0.83%) |
Jun 26, 2020 | 13.11 | 13.11 | 12.89 | 12.92 | 1,243,651 | -0.19(-1.44%) |
Jun 25, 2020 | 12.99 | 13.11 | 12.92 | 13.11 | 598,252 | +0.09(+0.67%) |
Jun 24, 2020 | 13.14 | 13.16 | 12.94 | 13.02 | 1,092,688 | -0.14(-1.05%) |
Jun 23, 2020 | 13.14 | 13.19 | 13.11 | 13.16 | 1,049,684 | +0.06(+0.48%) |
Jun 22, 2020 | 13.05 | 13.09 | 12.99 | 13.09 | 898,433 | +0.07(+0.53%) |
Jun 19, 2020 | 13.05 | 13.13 | 12.95 | 13.03 | 1,169,038 | +0.04(+0.29%) |
Jun 18, 2020 | 12.96 | 12.99 | 12.94 | 12.99 | 732,842 | +0.02(+0.19%) |
Jun 17, 2020 | 12.96 | 12.98 | 12.94 | 12.96 | 937,392 | +0.00(+0.00%) |
Jun 16, 2020 | 12.96 | 12.98 | 12.94 | 12.96 | 1,459,969 | +0.01(+0.10%) |
Jun 15, 2020 | 12.85 | 12.98 | 12.85 | 12.95 | 1,294,023 | +0.07(+0.53%) |
Jun 12, 2020 | 12.92 | 12.96 | 12.85 | 12.88 | 1,099,295 | +0.03(+0.24%) |
Jun 11, 2020 | 12.91 | 12.96 | 12.84 | 12.85 | 1,447,074 | -0.10(-0.77%) |
Jun 10, 2020 | 12.94 | 12.95 | 12.91 | 12.95 | 1,375,894 | +0.01(+0.10%) |
Jun 09, 2020 | 12.94 | 12.94 | 12.93 | 12.94 | 803,109 | +0.01(+0.10%) |
Jun 08, 2020 | 12.95 | 12.96 | 12.93 | 12.93 | 1,252,955 | +0.00(+0.00%) |
Jun 05, 2020 | 12.94 | 12.94 | 12.92 | 12.93 | 1,029,875 | +0.01(+0.05%) |
Jun 04, 2020 | 12.92 | 12.93 | 12.88 | 12.92 | 1,148,866 | -0.01(-0.05%) |
Jun 03, 2020 | 12.89 | 12.92 | 12.88 | 12.93 | 1,008,757 | +0.02(+0.19%) |
Jun 02, 2020 | 12.90 | 12.91 | 12.84 | 12.90 | 872,520 | +0.03(+0.24%) |
Jun 01, 2020 | 12.83 | 12.88 | 12.81 | 12.87 | 970,324 | +0.04(+0.34%) |
May 29, 2020 | 12.79 | 12.87 | 12.77 | 12.83 | 532,494 | +0.04(+0.29%) |
May 28, 2020 | 12.80 | 12.85 | 12.75 | 12.79 | 1,562,225 | -0.01(-0.10%) |
May 27, 2020 | 12.79 | 12.83 | 12.67 | 12.80 | 1,103,870 | +0.01(+0.10%) |
May 26, 2020 | 12.80 | 12.88 | 12.78 | 12.79 | 1,183,657 | +0.04(+0.29%) |
May 22, 2020 | 12.73 | 12.77 | 12.68 | 12.75 | 676,972 | -0.06(-0.48%) |
May 21, 2020 | 12.79 | 12.81 | 12.71 | 12.81 | 709,826 | +0.05(+0.39%) |
May 20, 2020 | 12.75 | 12.80 | 12.73 | 12.76 | 1,232,928 | +0.09(+0.69%) |
May 19, 2020 | 12.71 | 12.76 | 12.68 | 12.68 | 562,018 | -0.03(-0.24%) |
May 18, 2020 | 12.70 | 12.72 | 12.67 | 12.71 | 1,162,499 | +0.11(+0.91%) |
May 15, 2020 | 12.43 | 12.60 | 12.42 | 12.59 | 1,153,637 | +0.01(+0.10%) |
May 14, 2020 | 12.55 | 12.59 | 12.48 | 12.58 | 627,160 | +0.04(+0.29%) |
May 13, 2020 | 12.53 | 12.56 | 12.47 | 12.55 | 674,412 | +0.01(+0.05%) |
May 12, 2020 | 12.56 | 12.59 | 12.54 | 12.54 | 1,048,099 | -0.02(-0.15%) |
May 11, 2020 | 12.55 | 12.57 | 12.51 | 12.56 | 691,645 | +0.04(+0.34%) |
May 08, 2020 | 12.50 | 12.53 | 12.45 | 12.51 | 629,612 | +0.08(+0.64%) |
May 07, 2020 | 12.45 | 12.50 | 12.40 | 12.43 | 609,703 | +0.02(+0.15%) |
May 06, 2020 | 12.44 | 12.45 | 12.39 | 12.42 | 498,361 | +0.03(+0.25%) |
May 05, 2020 | 12.38 | 12.44 | 12.35 | 12.39 | 537,996 | +0.09(+0.75%) |
May 04, 2020 | 12.18 | 12.29 | 12.15 | 12.29 | 531,994 | +0.10(+0.86%) |
May 01, 2020 | 12.18 | 12.29 | 12.12 | 12.19 | 895,773 | -0.15(-1.20%) |
Apr 30, 2020 | 12.31 | 12.35 | 12.29 | 12.34 | 684,637 | -0.01(-0.10%) |
Apr 29, 2020 | 12.29 | 12.35 | 12.24 | 12.35 | 1,124,409 | +0.22(+1.77%) |
Apr 28, 2020 | 12.33 | 12.33 | 12.11 | 12.13 | 794,803 | -0.12(-0.95%) |
Apr 27, 2020 | 12.29 | 12.31 | 12.20 | 12.25 | 794,942 | +0.09(+0.76%) |
Apr 24, 2020 | 12.05 | 12.18 | 11.99 | 12.16 | 915,784 | +0.15(+1.23%) |
Apr 23, 2020 | 12.03 | 12.12 | 11.97 | 12.01 | 933,717 | +0.02(+0.20%) |
Apr 22, 2020 | 11.91 | 12.02 | 11.86 | 11.99 | 922,776 | +0.20(+1.67%) |
Apr 21, 2020 | 11.96 | 11.97 | 11.69 | 11.79 | 745,302 | -0.25(-2.04%) |
Apr 20, 2020 | 12.07 | 12.13 | 11.99 | 12.04 | 786,561 | -0.13(-1.07%) |
Apr 17, 2020 | 12.23 | 12.24 | 11.98 | 12.17 | 1,153,382 | +0.19(+1.63%) |
Apr 16, 2020 | 12.03 | 12.07 | 11.82 | 11.97 | 2,061,595 | -0.05(-0.41%) |
Apr 15, 2020 | 11.99 | 12.04 | 11.96 | 12.02 | 725,998 | -0.02(-0.20%) |
Apr 14, 2020 | 12.03 | 12.08 | 12.01 | 12.04 | 1,500,339 | +0.01(+0.10%) |
Apr 13, 2020 | 11.95 | 12.06 | 11.93 | 12.03 | 665,153 | +0.09(+0.71%) |
Apr 09, 2020 | 12.03 | 12.03 | 11.93 | 11.95 | 906,405 | -0.06(-0.51%) |
Apr 08, 2020 | 11.95 | 12.02 | 11.93 | 12.01 | 688,135 | +0.07(+0.56%) |
Apr 07, 2020 | 11.98 | 12.13 | 11.90 | 11.94 | 955,220 | +0.02(+0.15%) |
Apr 06, 2020 | 11.86 | 11.96 | 11.84 | 11.92 | 823,668 | +0.29(+2.47%) |
Apr 03, 2020 | 11.64 | 11.74 | 11.55 | 11.63 | 676,846 | -0.01(-0.07%) |
Apr 02, 2020 | 11.62 | 11.70 | 11.45 | 11.64 | 929,703 | +0.14(+1.22%) |
Apr 01, 2020 | 11.47 | 11.64 | 11.38 | 11.50 | 1,046,571 | -0.23(-1.92%) |
Mar 31, 2020 | 11.67 | 11.78 | 11.65 | 11.73 | 1,410,926 | +0.10(+0.89%) |
Mar 30, 2020 | 11.39 | 11.65 | 11.39 | 11.62 | 660,956 | +0.33(+2.97%) |
Mar 27, 2020 | 11.37 | 11.50 | 11.26 | 11.29 | 895,888 | -0.27(-2.37%) |
Mar 26, 2020 | 11.28 | 11.65 | 11.28 | 11.56 | 1,102,681 | +0.21(+1.82%) |
Mar 25, 2020 | 11.44 | 11.56 | 11.26 | 11.36 | 1,371,127 | +0.04(+0.38%) |
Mar 24, 2020 | 11.38 | 11.41 | 11.18 | 11.31 | 800,464 | +0.36(+3.28%) |
Mar 23, 2020 | 10.95 | 11.06 | 10.53 | 10.95 | 1,350,918 | -0.03(-0.27%) |
Mar 20, 2020 | 11.32 | 11.41 | 10.88 | 10.98 | 1,254,545 | -0.11(-0.98%) |
Mar 19, 2020 | 10.91 | 11.44 | 10.62 | 11.09 | 1,567,325 | +0.11(+1.04%) |
Mar 18, 2020 | 10.72 | 11.21 | 10.38 | 10.98 | 2,142,408 | -0.36(-3.19%) |
Mar 17, 2020 | 11.03 | 11.50 | 10.56 | 11.34 | 1,376,099 | +0.80(+7.54%) |
Mar 16, 2020 | 10.85 | 11.57 | 10.54 | 10.54 | 1,397,461 | -1.53(-12.67%) |
Mar 13, 2020 | 11.92 | 12.17 | 11.21 | 12.07 | 1,792,776 | +0.94(+8.44%) |
Mar 12, 2020 | 11.38 | 11.86 | 11.13 | 11.13 | 3,271,819 | -1.13(-9.23%) |
Mar 11, 2020 | 12.49 | 12.60 | 12.08 | 12.27 | 1,401,331 | -0.51(-4.01%) |
Mar 10, 2020 | 12.61 | 12.78 | 12.17 | 12.78 | 1,153,079 | +0.63(+5.21%) |
Mar 09, 2020 | 12.19 | 12.59 | 12.05 | 12.15 | 1,769,428 | -0.94(-7.18%) |
Mar 06, 2020 | 12.84 | 13.11 | 12.73 | 13.09 | 1,640,750 | -0.17(-1.32%) |
Mar 05, 2020 | 13.33 | 13.55 | 13.18 | 13.26 | 1,355,861 | -0.42(-3.04%) |
Mar 04, 2020 | 13.39 | 13.68 | 13.27 | 13.68 | 831,906 | +0.51(+3.84%) |
Mar 03, 2020 | 13.61 | 13.70 | 13.03 | 13.17 | 1,510,045 | -0.37(-2.71%) |
Mar 02, 2020 | 13.04 | 13.54 | 12.92 | 13.54 | 1,549,786 | +0.65(+5.05%) |
Feb 28, 2020 | 12.44 | 12.92 | 12.41 | 12.89 | 2,898,449 | -0.03(-0.23%) |
Feb 27, 2020 | 13.21 | 13.43 | 12.89 | 12.92 | 2,565,423 | -0.65(-4.80%) |
Feb 26, 2020 | 13.54 | 13.77 | 13.47 | 13.57 | 1,244,280 | +0.09(+0.67%) |
Feb 25, 2020 | 13.91 | 13.94 | 13.42 | 13.48 | 2,130,593 | -0.34(-2.44%) |
Feb 24, 2020 | 13.80 | 13.92 | 13.74 | 13.82 | 1,910,691 | -0.34(-2.42%) |
Feb 21, 2020 | 14.35 | 14.39 | 14.14 | 14.16 | 1,226,330 | -0.25(-1.71%) |
Feb 20, 2020 | 14.41 | 14.41 | 14.39 | 14.41 | 738,223 | +0.00(+0.00%) |
Feb 19, 2020 | 14.41 | 14.42 | 14.39 | 14.41 | 842,018 | +0.01(+0.08%) |
Feb 18, 2020 | 14.39 | 14.41 | 14.38 | 14.39 | 680,194 | +0.01(+0.08%) |
Feb 14, 2020 | 14.39 | 14.40 | 14.38 | 14.38 | 657,172 | -0.01(-0.08%) |
Feb 13, 2020 | 14.38 | 14.40 | 14.38 | 14.39 | 704,218 | +0.02(+0.12%) |
Feb 12, 2020 | 14.41 | 14.41 | 14.37 | 14.38 | 753,429 | +0.02(+0.17%) |
Feb 11, 2020 | 14.39 | 14.39 | 14.35 | 14.35 | 941,259 | -0.02(-0.12%) |
Feb 10, 2020 | 14.34 | 14.37 | 14.33 | 14.37 | 609,859 | +0.04(+0.29%) |
Feb 07, 2020 | 14.33 | 14.35 | 14.31 | 14.33 | 582,234 | -0.01(-0.04%) |
Feb 06, 2020 | 14.32 | 14.35 | 14.32 | 14.33 | 771,603 | +0.05(+0.33%) |
Feb 05, 2020 | 14.35 | 14.35 | 14.27 | 14.29 | 751,159 | -0.01(-0.04%) |
Feb 04, 2020 | 14.23 | 14.30 | 14.23 | 14.29 | 599,367 | +0.13(+0.93%) |
Feb 03, 2020 | 14.08 | 14.18 | 14.08 | 14.16 | 505,735 | +0.14(+0.98%) |
Jan 31, 2020 | 14.18 | 14.18 | 13.99 | 14.02 | 890,870 | -0.14(-0.97%) |
Jan 30, 2020 | 14.07 | 14.16 | 14.03 | 14.16 | 683,760 | +0.04(+0.25%) |
Jan 29, 2020 | 14.14 | 14.16 | 14.09 | 14.12 | 515,948 | +0.01(+0.04%) |
Jan 28, 2020 | 14.01 | 14.12 | 14.01 | 14.12 | 578,396 | +0.17(+1.24%) |
Jan 27, 2020 | 13.94 | 14.02 | 13.84 | 13.95 | 1,242,489 | -0.19(-1.35%) |
Jan 24, 2020 | 14.21 | 14.23 | 14.10 | 14.14 | 735,295 | -0.05(-0.38%) |
Jan 23, 2020 | 14.18 | 14.21 | 14.15 | 14.19 | 383,535 | +0.02(+0.17%) |
Jan 22, 2020 | 14.20 | 14.22 | 14.15 | 14.17 | 593,044 | -0.01(-0.08%) |
Jan 21, 2020 | 14.17 | 14.26 | 14.14 | 14.18 | 1,304,619 | -0.00(-0.00%) |
Jan 17, 2020 | 14.19 | 14.19 | 14.13 | 14.18 | 710,849 | +0.05(+0.38%) |
Jan 16, 2020 | 14.11 | 14.13 | 14.11 | 14.13 | 686,452 | +0.01(+0.10%) |
Jan 15, 2020 | 14.11 | 14.12 | 14.10 | 14.11 | 486,522 | -0.01(-0.06%) |
Jan 14, 2020 | 14.12 | 14.12 | 14.10 | 14.12 | 695,456 | +0.01(+0.08%) |
Jan 13, 2020 | 14.11 | 14.11 | 14.10 | 14.11 | 753,514 | +0.01(+0.06%) |
Jan 10, 2020 | 14.11 | 14.11 | 14.09 | 14.10 | 798,585 | +0.00(+0.02%) |
Jan 09, 2020 | 14.10 | 14.13 | 14.09 | 14.10 | 1,051,704 | +0.01(+0.04%) |
Jan 08, 2020 | 14.05 | 14.10 | 14.03 | 14.09 | 713,152 | +0.03(+0.21%) |
Jan 07, 2020 | 14.06 | 14.08 | 14.04 | 14.06 | 656,791 | +0.01(+0.08%) |
Jan 06, 2020 | 14.00 | 14.06 | 13.99 | 14.05 | 687,071 | +0.02(+0.17%) |
Jan 03, 2020 | 14.01 | 14.05 | 13.99 | 14.03 | 679,406 | -0.01(-0.11%) |