Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.63 | 17.63 | 17.40 | 17.49 | 1,610,525 | -0.24(-1.38%) |
Apr 29, 2021 | 17.69 | 17.77 | 17.58 | 17.73 | 891,826 | +0.15(+0.84%) |
Apr 28, 2021 | 17.43 | 17.59 | 17.43 | 17.58 | 1,053,117 | +0.20(+1.15%) |
Apr 27, 2021 | 17.27 | 17.41 | 17.22 | 17.38 | 12,948,385 | +0.14(+0.81%) |
Apr 26, 2021 | 17.16 | 17.25 | 17.16 | 17.24 | 1,292,214 | +0.18(+1.07%) |
Apr 23, 2021 | 16.84 | 17.09 | 16.84 | 17.06 | 643,935 | +0.21(+1.24%) |
Apr 22, 2021 | 16.95 | 16.96 | 16.78 | 16.85 | 1,100,020 | -0.22(-1.28%) |
Apr 21, 2021 | 16.80 | 17.07 | 16.75 | 17.07 | 732,346 | +0.04(+0.26%) |
Apr 20, 2021 | 17.21 | 17.24 | 16.96 | 17.02 | 1,569,160 | -0.49(-2.79%) |
Apr 19, 2021 | 17.53 | 17.55 | 17.44 | 17.51 | 874,274 | +0.09(+0.50%) |
Apr 16, 2021 | 17.29 | 17.43 | 17.28 | 17.43 | 754,926 | +0.20(+1.16%) |
Apr 15, 2021 | 17.27 | 17.28 | 17.15 | 17.22 | 519,324 | -0.02(-0.10%) |
Apr 14, 2021 | 17.16 | 17.29 | 17.16 | 17.24 | 1,364,164 | +0.03(+0.15%) |
Apr 13, 2021 | 17.15 | 17.24 | 17.10 | 17.22 | 1,338,812 | -0.04(-0.25%) |
Apr 12, 2021 | 17.22 | 17.28 | 17.19 | 17.26 | 949,067 | +0.04(+0.25%) |
Apr 09, 2021 | 17.22 | 17.23 | 17.15 | 17.22 | 596,809 | -0.01(-0.05%) |
Apr 08, 2021 | 17.25 | 17.26 | 17.14 | 17.22 | 1,811,019 | -0.03(-0.15%) |
Apr 07, 2021 | 17.22 | 17.29 | 17.19 | 17.25 | 792,025 | +0.10(+0.61%) |
Apr 06, 2021 | 17.15 | 17.19 | 17.04 | 17.15 | 648,854 | -0.18(-1.06%) |
Apr 05, 2021 | 17.17 | 17.33 | 17.15 | 17.33 | 380,905 | +0.33(+1.95%) |
Apr 01, 2021 | 16.83 | 17.03 | 16.82 | 17.00 | 324,031 | +0.19(+1.14%) |
Mar 31, 2021 | 16.87 | 16.89 | 16.78 | 16.81 | 660,770 | -0.13(-0.77%) |
Mar 30, 2021 | 16.86 | 16.96 | 16.84 | 16.94 | 2,738,522 | +0.17(+1.04%) |
Mar 29, 2021 | 16.70 | 16.79 | 16.64 | 16.76 | 1,222,405 | -0.17(-0.98%) |
Mar 26, 2021 | 16.84 | 16.94 | 16.78 | 16.93 | 672,141 | +0.16(+0.94%) |
Mar 25, 2021 | 16.60 | 16.80 | 16.51 | 16.77 | 857,981 | +0.13(+0.79%) |
Mar 24, 2021 | 16.65 | 16.79 | 16.63 | 16.64 | 1,253,771 | +0.04(+0.26%) |
Mar 23, 2021 | 16.81 | 16.83 | 16.57 | 16.60 | 895,156 | -0.24(-1.45%) |
Mar 22, 2021 | 16.91 | 16.91 | 16.79 | 16.84 | 1,334,820 | -0.15(-0.87%) |
Mar 19, 2021 | 16.94 | 16.99 | 16.77 | 16.99 | 1,885,023 | -0.07(-0.41%) |
Mar 18, 2021 | 17.09 | 17.31 | 17.00 | 17.06 | 1,262,983 | +0.01(+0.05%) |
Mar 17, 2021 | 16.95 | 17.06 | 16.83 | 17.05 | 1,567,120 | +0.12(+0.72%) |
Mar 16, 2021 | 17.00 | 17.03 | 16.82 | 16.93 | 2,654,060 | -0.02(-0.10%) |
Mar 15, 2021 | 17.02 | 17.02 | 16.78 | 16.95 | 1,005,570 | -0.14(-0.82%) |
Mar 12, 2021 | 16.91 | 17.09 | 16.90 | 17.09 | 618,251 | +0.15(+0.88%) |
Mar 11, 2021 | 16.89 | 16.95 | 16.78 | 16.94 | 758,755 | -0.08(-0.46%) |
Mar 10, 2021 | 16.97 | 17.02 | 16.86 | 17.02 | 1,269,420 | +0.09(+0.52%) |
Mar 09, 2021 | 16.88 | 16.99 | 16.79 | 16.93 | 2,316,325 | +0.02(+0.10%) |
Mar 08, 2021 | 16.86 | 17.03 | 16.85 | 16.91 | 26,244,534 | +0.13(+0.78%) |
Mar 05, 2021 | 16.76 | 16.80 | 16.51 | 16.78 | 2,277,278 | +0.18(+1.10%) |
Mar 04, 2021 | 16.82 | 16.88 | 16.51 | 16.60 | 1,919,855 | -0.24(-1.40%) |
Mar 03, 2021 | 16.78 | 16.95 | 16.74 | 16.83 | 1,428,463 | +0.13(+0.78%) |
Mar 02, 2021 | 16.66 | 16.78 | 16.66 | 16.70 | 1,470,437 | +0.11(+0.68%) |
Mar 01, 2021 | 16.46 | 16.61 | 16.46 | 16.59 | 852,380 | +0.26(+1.60%) |
Feb 26, 2021 | 16.52 | 16.52 | 16.29 | 16.33 | 1,257,943 | -0.19(-1.16%) |
Feb 25, 2021 | 16.95 | 17.03 | 16.52 | 16.52 | 2,908,651 | -0.22(-1.30%) |
Feb 24, 2021 | 16.56 | 16.75 | 16.52 | 16.74 | 1,591,525 | +0.24(+1.43%) |
Feb 23, 2021 | 16.44 | 16.55 | 16.30 | 16.50 | 2,071,384 | +0.10(+0.58%) |
Feb 22, 2021 | 16.28 | 16.48 | 16.27 | 16.40 | 889,720 | +0.16(+0.97%) |
Feb 19, 2021 | 16.26 | 16.36 | 16.23 | 16.25 | 953,634 | +0.14(+0.87%) |
Feb 18, 2021 | 16.08 | 16.13 | 15.96 | 16.11 | 247,058 | -0.13(-0.81%) |
Feb 17, 2021 | 16.18 | 16.25 | 16.12 | 16.24 | 666,183 | -0.15(-0.90%) |
Feb 16, 2021 | 16.28 | 16.40 | 16.22 | 16.39 | 956,395 | +0.46(+2.90%) |
Feb 12, 2021 | 15.79 | 15.94 | 15.79 | 15.93 | 1,094,552 | +0.10(+0.66%) |
Feb 11, 2021 | 15.79 | 15.85 | 15.75 | 15.82 | 616,766 | +0.03(+0.17%) |
Feb 10, 2021 | 15.90 | 15.96 | 15.77 | 15.79 | 1,594,278 | -0.03(-0.22%) |
Feb 09, 2021 | 15.66 | 15.85 | 15.65 | 15.83 | 17,051,298 | +0.17(+1.11%) |
Feb 08, 2021 | 15.68 | 15.76 | 15.63 | 15.65 | 769,777 | +0.10(+0.62%) |
Feb 05, 2021 | 15.57 | 15.59 | 15.47 | 15.56 | 794,828 | +0.10(+0.62%) |
Feb 04, 2021 | 15.33 | 15.50 | 15.33 | 15.46 | 1,842,464 | +0.24(+1.55%) |
Feb 03, 2021 | 15.19 | 15.25 | 15.17 | 15.23 | 317,851 | +0.01(+0.06%) |
Feb 02, 2021 | 15.08 | 15.22 | 15.04 | 15.22 | 896,403 | +0.35(+2.35%) |
Feb 01, 2021 | 14.85 | 14.89 | 14.82 | 14.87 | 619,760 | +0.20(+1.37%) |
Jan 29, 2021 | 14.93 | 14.95 | 14.63 | 14.67 | 496,481 | -0.45(-3.00%) |
Jan 28, 2021 | 15.00 | 15.17 | 14.97 | 15.12 | 1,357,650 | +0.26(+1.76%) |
Jan 27, 2021 | 15.00 | 15.09 | 14.85 | 14.86 | 857,609 | -0.46(-3.02%) |
Jan 26, 2021 | 15.35 | 15.40 | 15.27 | 15.32 | 590,375 | +0.16(+1.04%) |
Jan 25, 2021 | 15.16 | 15.20 | 15.03 | 15.17 | 681,593 | -0.33(-2.14%) |
Jan 22, 2021 | 15.46 | 15.52 | 15.41 | 15.50 | 1,107,738 | -0.23(-1.44%) |
Jan 21, 2021 | 15.78 | 15.79 | 15.62 | 15.72 | 843,600 | +0.06(+0.39%) |
Jan 20, 2021 | 15.61 | 15.67 | 15.54 | 15.66 | 1,346,949 | +0.04(+0.28%) |
Jan 19, 2021 | 15.69 | 15.69 | 15.57 | 15.62 | 2,201,696 | +0.05(+0.34%) |
Jan 15, 2021 | 15.70 | 15.75 | 15.46 | 15.57 | 1,903,828 | -0.33(-2.08%) |
Jan 14, 2021 | 15.78 | 15.92 | 15.74 | 15.90 | 1,066,925 | +0.14(+0.89%) |
Jan 13, 2021 | 15.76 | 15.84 | 15.70 | 15.76 | 1,512,689 | -0.16(-0.99%) |
Jan 12, 2021 | 15.84 | 15.93 | 15.77 | 15.92 | 1,155,145 | +0.15(+0.94%) |
Jan 11, 2021 | 15.67 | 15.81 | 15.64 | 15.77 | 711,891 | -0.21(-1.31%) |
Jan 08, 2021 | 16.06 | 16.06 | 15.84 | 15.98 | 984,363 | -0.08(-0.49%) |
Jan 07, 2021 | 16.06 | 16.09 | 15.99 | 16.06 | 1,453,666 | +0.02(+0.11%) |
Jan 06, 2021 | 15.78 | 16.12 | 15.78 | 16.04 | 1,316,039 | +0.69(+4.49%) |
Jan 05, 2021 | 15.21 | 15.41 | 15.21 | 15.35 | 1,481,124 | +0.13(+0.86%) |
Jan 04, 2021 | 15.48 | 15.49 | 15.15 | 15.22 | 915,664 | -0.08(-0.51%) |
Dec 31, 2020 | 15.30 | 15.30 | 15.30 | 462,679 | -0.06(-0.40%) | |
Dec 30, 2020 | 15.44 | 15.49 | 15.34 | 15.36 | 462,679 | +0.02(+0.11%) |
Dec 29, 2020 | 15.44 | 15.48 | 15.32 | 15.34 | 830,977 | -0.06(-0.40%) |
Dec 28, 2020 | 15.40 | 15.46 | 15.35 | 15.40 | 453,836 | +0.08(+0.51%) |
Dec 24, 2020 | 15.31 | 15.34 | 15.27 | 15.32 | 227,372 | +0.04(+0.29%) |
Dec 23, 2020 | 15.07 | 15.30 | 15.05 | 15.28 | 1,009,369 | +0.40(+2.70%) |
Dec 22, 2020 | 14.88 | 14.95 | 14.84 | 14.88 | 1,783,695 | -0.03(-0.23%) |
Dec 21, 2020 | 14.66 | 14.95 | 14.57 | 14.91 | 1,266,536 | -0.34(-2.23%) |
Dec 18, 2020 | 15.33 | 15.37 | 15.21 | 15.25 | 2,242,880 | -0.16(-1.02%) |
Dec 17, 2020 | 15.45 | 15.56 | 15.39 | 15.41 | 1,768,842 | +0.08(+0.51%) |
Dec 16, 2020 | 15.31 | 15.35 | 15.23 | 15.33 | 1,711,907 | -0.03(-0.17%) |
Dec 15, 2020 | 15.11 | 15.36 | 15.08 | 15.36 | 4,027,700 | +0.38(+2.56%) |
Dec 14, 2020 | 15.14 | 15.22 | 14.97 | 14.97 | 1,913,763 | +0.06(+0.42%) |
Dec 11, 2020 | 14.84 | 14.91 | 14.77 | 14.91 | 2,366,426 | -0.25(-1.66%) |
Dec 10, 2020 | 14.95 | 15.17 | 14.92 | 15.16 | 3,944,257 | -0.08(-0.51%) |
Dec 09, 2020 | 15.38 | 15.39 | 15.17 | 15.24 | 1,579,916 | -0.01(-0.06%) |
Dec 08, 2020 | 15.22 | 15.26 | 15.17 | 15.25 | 1,939,117 | -0.01(-0.06%) |
Dec 07, 2020 | 15.35 | 15.35 | 15.24 | 15.26 | 1,024,681 | -0.27(-1.73%) |
Dec 04, 2020 | 15.60 | 15.62 | 15.46 | 15.53 | 1,866,153 | +0.13(+0.85%) |
Dec 03, 2020 | 15.38 | 15.51 | 15.36 | 15.40 | 1,639,117 | +0.03(+0.17%) |
Dec 02, 2020 | 15.17 | 15.39 | 15.16 | 15.37 | 3,594,009 | +0.15(+0.97%) |
Dec 01, 2020 | 14.98 | 15.23 | 14.98 | 15.23 | 1,174,182 | +0.56(+3.79%) |
Nov 30, 2020 | 15.02 | 15.03 | 14.66 | 14.67 | 1,858,455 | -0.35(-2.31%) |
Nov 27, 2020 | 15.01 | 15.06 | 14.99 | 15.02 | 1,304,626 | -0.03(-0.23%) |
Nov 25, 2020 | 15.02 | 15.10 | 14.89 | 15.05 | 1,735,702 | -0.13(-0.86%) |
Nov 24, 2020 | 14.88 | 15.18 | 14.88 | 15.18 | 8,920,214 | +0.52(+3.55%) |
Nov 23, 2020 | 14.68 | 14.71 | 14.57 | 14.66 | 1,380,308 | +0.17(+1.14%) |
Nov 20, 2020 | 14.53 | 14.56 | 14.48 | 14.50 | 2,140,065 | -0.05(-0.36%) |
Nov 19, 2020 | 14.43 | 14.70 | 14.39 | 14.55 | 4,733,565 | +0.03(+0.24%) |
Nov 18, 2020 | 14.57 | 14.66 | 14.47 | 14.51 | 1,621,887 | +0.02(+0.12%) |
Nov 17, 2020 | 14.37 | 14.54 | 14.33 | 14.50 | 2,635,278 | +0.06(+0.42%) |
Nov 16, 2020 | 14.43 | 14.43 | 14.30 | 14.43 | 3,303,279 | +0.28(+1.96%) |
Nov 13, 2020 | 13.95 | 14.16 | 13.95 | 14.16 | 3,419,937 | +0.43(+3.16%) |
Nov 12, 2020 | 13.77 | 13.89 | 13.68 | 13.72 | 1,520,746 | -0.30(-2.11%) |
Nov 11, 2020 | 14.00 | 14.04 | 13.93 | 14.02 | 1,453,984 | +0.01(+0.06%) |
Nov 10, 2020 | 13.96 | 14.10 | 13.93 | 14.01 | 2,526,013 | +0.33(+2.41%) |
Nov 09, 2020 | 13.75 | 13.75 | 13.51 | 13.68 | 3,476,454 | +1.11(+8.85%) |
Nov 06, 2020 | 12.63 | 12.66 | 12.57 | 12.57 | 1,201,808 | +0.03(+0.21%) |
Nov 05, 2020 | 12.43 | 12.58 | 12.43 | 12.54 | 1,774,680 | +0.33(+2.70%) |
Nov 04, 2020 | 12.23 | 12.36 | 12.14 | 12.21 | 1,673,034 | -0.04(-0.35%) |
Nov 03, 2020 | 12.11 | 12.33 | 12.11 | 12.25 | 1,644,753 | +0.51(+4.36%) |
Nov 02, 2020 | 11.71 | 11.75 | 11.63 | 11.74 | 788,022 | +0.23(+2.04%) |
Oct 30, 2020 | 11.47 | 11.52 | 11.39 | 11.51 | 1,961,602 | +0.04(+0.38%) |
Oct 29, 2020 | 11.36 | 11.55 | 11.28 | 11.46 | 3,056,600 | +0.01(+0.08%) |
Oct 28, 2020 | 11.55 | 11.59 | 11.41 | 11.46 | 1,816,528 | -0.46(-3.86%) |
Oct 27, 2020 | 12.13 | 12.14 | 11.90 | 11.92 | 978,693 | -0.29(-2.35%) |
Oct 26, 2020 | 12.29 | 12.32 | 12.12 | 12.20 | 1,035,869 | -0.23(-1.82%) |
Oct 23, 2020 | 12.46 | 12.48 | 12.35 | 12.43 | 1,335,598 | +0.16(+1.27%) |
Oct 22, 2020 | 12.11 | 12.27 | 12.09 | 12.27 | 988,395 | +0.10(+0.79%) |
Oct 21, 2020 | 12.19 | 12.31 | 12.17 | 12.18 | 770,794 | -0.10(-0.78%) |
Oct 20, 2020 | 12.30 | 12.42 | 12.27 | 12.27 | 904,670 | +0.19(+1.58%) |
Oct 19, 2020 | 12.20 | 12.30 | 12.08 | 12.08 | 1,045,966 | +0.01(+0.07%) |
Oct 16, 2020 | 12.03 | 12.12 | 12.00 | 12.07 | 442,244 | +0.12(+1.02%) |
Oct 15, 2020 | 11.78 | 11.96 | 11.78 | 11.95 | 703,460 | -0.18(-1.50%) |
Oct 14, 2020 | 12.24 | 12.27 | 12.13 | 12.13 | 739,766 | -0.06(-0.50%) |
Oct 13, 2020 | 12.34 | 12.34 | 12.16 | 12.19 | 837,711 | -0.37(-2.97%) |
Oct 12, 2020 | 12.52 | 12.58 | 12.50 | 12.57 | 405,350 | +0.07(+0.52%) |
Oct 09, 2020 | 12.58 | 12.58 | 12.45 | 12.50 | 748,856 | -0.00(-0.04%) |
Oct 08, 2020 | 12.50 | 12.52 | 12.45 | 12.51 | 642,681 | +0.14(+1.12%) |
Oct 07, 2020 | 12.37 | 12.41 | 12.32 | 12.37 | 748,830 | +0.06(+0.49%) |
Oct 06, 2020 | 12.47 | 12.51 | 12.28 | 12.31 | 895,904 | +0.01(+0.07%) |
Oct 05, 2020 | 12.20 | 12.30 | 12.17 | 12.30 | 518,747 | +0.26(+2.16%) |
Oct 02, 2020 | 11.85 | 12.07 | 11.80 | 12.04 | 626,579 | +0.10(+0.80%) |
Oct 01, 2020 | 11.99 | 11.99 | 11.88 | 11.94 | 399,399 | +0.01(+0.07%) |
Sep 30, 2020 | 11.95 | 12.05 | 11.87 | 11.93 | 540,635 | +0.05(+0.44%) |
Sep 29, 2020 | 11.93 | 11.96 | 11.83 | 11.88 | 1,281,097 | -0.17(-1.37%) |
Sep 28, 2020 | 11.91 | 12.05 | 11.91 | 12.05 | 6,552,168 | +0.50(+4.29%) |
Sep 25, 2020 | 11.46 | 11.56 | 11.39 | 11.55 | 5,020,583 | -0.08(-0.67%) |
Sep 24, 2020 | 11.63 | 11.74 | 11.55 | 11.63 | 2,486,880 | +0.06(+0.53%) |
Sep 23, 2020 | 11.86 | 11.92 | 11.57 | 11.57 | 576,135 | -0.27(-2.27%) |
Sep 22, 2020 | 11.92 | 11.97 | 11.71 | 11.84 | 571,626 | -0.12(-1.02%) |
Sep 21, 2020 | 12.06 | 12.06 | 11.84 | 11.96 | 1,134,998 | -0.59(-4.71%) |
Sep 18, 2020 | 12.62 | 12.66 | 12.51 | 12.55 | 619,901 | -0.20(-1.57%) |
Sep 17, 2020 | 12.68 | 12.79 | 12.65 | 12.75 | 432,049 | -0.10(-0.81%) |
Sep 16, 2020 | 12.84 | 12.95 | 12.75 | 12.85 | 598,572 | -0.01(-0.07%) |
Sep 15, 2020 | 12.95 | 12.97 | 12.83 | 12.86 | 631,933 | -0.06(-0.47%) |
Sep 14, 2020 | 12.96 | 12.99 | 12.89 | 12.92 | 749,715 | +0.08(+0.61%) |
Sep 11, 2020 | 12.89 | 12.91 | 12.77 | 12.85 | 320,083 | +0.01(+0.07%) |
Sep 10, 2020 | 13.09 | 13.15 | 12.82 | 12.84 | 730,071 | -0.14(-1.07%) |
Sep 09, 2020 | 12.96 | 13.07 | 12.94 | 12.98 | 794,497 | +0.28(+2.19%) |
Sep 08, 2020 | 12.75 | 12.82 | 12.68 | 12.70 | 579,873 | -0.30(-2.34%) |
Sep 04, 2020 | 12.98 | 13.07 | 12.77 | 13.00 | 573,386 | +0.16(+1.22%) |
Sep 03, 2020 | 13.10 | 13.18 | 12.77 | 12.85 | 1,405,324 | -0.25(-1.92%) |
Sep 02, 2020 | 12.99 | 13.12 | 12.97 | 13.10 | 382,982 | +0.04(+0.33%) |
Sep 01, 2020 | 13.03 | 13.14 | 12.95 | 13.05 | 964,155 | -0.10(-0.73%) |
Aug 31, 2020 | 13.29 | 13.31 | 13.15 | 13.15 | 821,729 | -0.24(-1.82%) |
Aug 28, 2020 | 13.40 | 13.41 | 13.31 | 13.39 | 519,041 | +0.23(+1.72%) |
Aug 27, 2020 | 13.24 | 13.24 | 13.08 | 13.17 | 407,721 | -0.14(-1.04%) |
Aug 26, 2020 | 13.21 | 13.31 | 13.20 | 13.31 | 536,120 | +0.10(+0.72%) |
Aug 25, 2020 | 13.31 | 13.34 | 13.11 | 13.21 | 468,679 | +0.07(+0.53%) |
Aug 24, 2020 | 13.07 | 13.17 | 13.03 | 13.14 | 351,766 | +0.21(+1.61%) |
Aug 21, 2020 | 12.83 | 12.93 | 12.80 | 12.93 | 401,485 | -0.14(-1.06%) |
Aug 20, 2020 | 12.94 | 13.07 | 12.91 | 13.07 | 790,590 | -0.08(-0.59%) |
Aug 19, 2020 | 13.21 | 13.31 | 13.13 | 13.15 | 452,668 | -0.01(-0.07%) |
Aug 18, 2020 | 13.25 | 13.27 | 13.12 | 13.16 | 422,731 | -0.03(-0.20%) |
Aug 17, 2020 | 13.24 | 13.24 | 13.17 | 13.18 | 318,885 | -0.03(-0.26%) |
Aug 14, 2020 | 13.12 | 13.24 | 13.12 | 13.22 | 624,277 | -0.09(-0.65%) |
Aug 13, 2020 | 13.43 | 13.46 | 13.25 | 13.31 | 465,318 | -0.16(-1.16%) |
Aug 12, 2020 | 13.54 | 13.58 | 13.46 | 13.46 | 784,430 | +0.24(+1.84%) |
Aug 11, 2020 | 13.26 | 13.39 | 13.18 | 13.22 | 912,850 | +0.19(+1.47%) |
Aug 10, 2020 | 12.98 | 13.04 | 12.97 | 13.03 | 604,195 | +0.09(+0.67%) |
Aug 07, 2020 | 12.74 | 12.94 | 12.74 | 12.94 | 696,928 | -0.03(-0.20%) |
Aug 06, 2020 | 12.91 | 13.00 | 12.85 | 12.97 | 460,842 | -0.02(-0.13%) |
Aug 05, 2020 | 12.99 | 13.06 | 12.96 | 12.98 | 313,162 | +0.04(+0.34%) |
Aug 04, 2020 | 12.80 | 12.91 | 12.77 | 12.94 | 376,225 | +0.17(+1.29%) |
Aug 03, 2020 | 12.62 | 12.80 | 12.59 | 12.78 | 505,342 | +0.25(+2.01%) |
Jul 31, 2020 | 12.79 | 12.80 | 12.44 | 12.52 | 1,416,309 | -0.20(-1.57%) |
Jul 30, 2020 | 12.63 | 12.76 | 12.44 | 12.72 | 1,405,445 | -0.46(-3.49%) |
Jul 29, 2020 | 13.03 | 13.18 | 12.98 | 13.18 | 473,036 | +0.14(+1.07%) |
Jul 28, 2020 | 13.01 | 13.11 | 13.01 | 13.05 | 1,091,760 | -0.03(-0.27%) |
Jul 27, 2020 | 13.08 | 13.13 | 13.02 | 13.08 | 6,201,257 | +0.00(+0.00%) |
Jul 24, 2020 | 13.02 | 13.16 | 13.02 | 13.08 | 396,189 | -0.05(-0.40%) |
Jul 23, 2020 | 13.22 | 13.23 | 13.07 | 13.13 | 796,911 | -0.22(-1.63%) |
Jul 22, 2020 | 13.27 | 13.37 | 13.26 | 13.35 | 6,686,500 | +0.04(+0.33%) |
Jul 21, 2020 | 13.30 | 13.38 | 13.24 | 13.31 | 5,796,388 | +0.13(+0.99%) |
Jul 20, 2020 | 13.07 | 13.23 | 13.05 | 13.18 | 4,984,215 | +0.07(+0.53%) |
Jul 17, 2020 | 13.07 | 13.11 | 13.00 | 13.11 | 4,703,033 | -0.02(-0.13%) |
Jul 16, 2020 | 13.13 | 13.21 | 13.10 | 13.12 | 769,068 | -0.05(-0.40%) |
Jul 15, 2020 | 13.19 | 13.23 | 13.09 | 13.18 | 672,936 | +0.14(+1.07%) |
Jul 14, 2020 | 12.83 | 13.08 | 12.83 | 13.04 | 1,295,508 | +0.27(+2.11%) |
Jul 13, 2020 | 12.95 | 13.00 | 12.72 | 12.77 | 1,565,318 | -0.08(-0.61%) |
Jul 10, 2020 | 12.60 | 12.87 | 12.60 | 12.85 | 433,839 | +0.28(+2.21%) |
Jul 09, 2020 | 12.76 | 12.78 | 12.48 | 12.57 | 870,587 | -0.29(-2.23%) |
Jul 08, 2020 | 12.72 | 12.88 | 12.71 | 12.85 | 397,895 | +0.13(+1.02%) |
Jul 07, 2020 | 12.91 | 12.93 | 12.72 | 12.72 | 857,941 | -0.30(-2.33%) |
Jul 06, 2020 | 13.02 | 13.09 | 12.93 | 13.03 | 1,568,510 | +0.39(+3.09%) |
Jul 02, 2020 | 12.72 | 12.84 | 12.63 | 12.64 | 328,488 | +0.23(+1.89%) |
Jul 01, 2020 | 12.37 | 12.48 | 12.34 | 12.40 | 708,973 | +0.04(+0.35%) |
Jun 30, 2020 | 12.22 | 12.47 | 12.21 | 12.36 | 748,648 | -0.03(-0.21%) |
Jun 29, 2020 | 12.34 | 12.46 | 12.25 | 12.39 | 548,022 | +0.24(+2.00%) |
Jun 26, 2020 | 12.36 | 12.38 | 12.12 | 12.14 | 721,223 | -0.36(-2.92%) |
Jun 25, 2020 | 12.18 | 12.52 | 12.18 | 12.51 | 1,609,657 | +0.36(+3.00%) |
Jun 24, 2020 | 12.37 | 12.39 | 12.12 | 12.14 | 1,325,293 | -0.40(-3.19%) |
Jun 23, 2020 | 12.66 | 12.71 | 12.54 | 12.54 | 4,166,229 | +0.19(+1.55%) |
Jun 22, 2020 | 12.30 | 12.38 | 12.21 | 12.35 | 826,315 | +0.17(+1.43%) |
Jun 19, 2020 | 12.51 | 12.58 | 12.16 | 12.18 | 584,784 | -0.20(-1.61%) |
Jun 18, 2020 | 12.33 | 12.44 | 12.28 | 12.38 | 894,945 | -0.09(-0.70%) |
Jun 17, 2020 | 12.58 | 12.59 | 12.41 | 12.46 | 674,070 | -0.10(-0.76%) |
Jun 16, 2020 | 12.75 | 12.84 | 12.39 | 12.56 | 1,062,019 | +0.14(+1.12%) |
Jun 15, 2020 | 11.99 | 12.45 | 11.97 | 12.42 | 823,939 | +0.04(+0.28%) |
Jun 12, 2020 | 12.50 | 12.55 | 12.12 | 12.38 | 668,327 | +0.29(+2.41%) |
Jun 11, 2020 | 12.41 | 12.58 | 12.05 | 12.09 | 1,613,372 | -0.90(-6.94%) |
Jun 10, 2020 | 13.23 | 13.33 | 12.99 | 12.99 | 724,404 | -0.22(-1.66%) |
Jun 09, 2020 | 13.15 | 13.25 | 13.05 | 13.21 | 698,356 | -0.40(-2.93%) |
Jun 08, 2020 | 13.62 | 13.64 | 13.35 | 13.61 | 2,139,607 | +0.25(+1.86%) |
Jun 05, 2020 | 13.39 | 13.51 | 13.29 | 13.36 | 1,126,229 | +0.49(+3.80%) |
Jun 04, 2020 | 12.69 | 12.96 | 12.65 | 12.87 | 978,410 | +0.02(+0.13%) |
Jun 03, 2020 | 12.58 | 12.88 | 12.56 | 12.86 | 1,227,242 | +0.69(+5.64%) |
Jun 02, 2020 | 12.06 | 12.20 | 12.06 | 12.17 | 1,083,254 | +0.31(+2.61%) |
Jun 01, 2020 | 11.66 | 11.87 | 11.64 | 11.86 | 1,354,224 | +0.32(+2.75%) |
May 29, 2020 | 11.60 | 11.60 | 11.41 | 11.54 | 1,414,836 | -0.15(-1.32%) |
May 28, 2020 | 11.84 | 11.84 | 11.69 | 11.70 | 1,824,705 | -0.06(-0.51%) |
May 27, 2020 | 11.74 | 11.79 | 11.59 | 11.76 | 904,797 | +0.45(+3.95%) |
May 26, 2020 | 11.21 | 11.39 | 11.21 | 11.31 | 455,753 | +0.57(+5.36%) |
May 22, 2020 | 10.81 | 10.82 | 10.66 | 10.74 | 441,124 | -0.05(-0.48%) |
May 21, 2020 | 10.81 | 10.93 | 10.75 | 10.79 | 398,943 | -0.15(-1.34%) |
May 20, 2020 | 10.89 | 11.03 | 10.81 | 10.93 | 1,732,113 | +0.21(+1.92%) |
May 19, 2020 | 10.84 | 10.89 | 10.73 | 10.73 | 453,699 | -0.18(-1.65%) |
May 18, 2020 | 10.66 | 10.97 | 10.63 | 10.91 | 812,430 | +0.60(+5.83%) |
May 15, 2020 | 10.28 | 10.34 | 10.23 | 10.31 | 505,789 | -0.08(-0.74%) |
May 14, 2020 | 10.06 | 10.38 | 9.960 | 10.38 | 644,310 | +0.00(+0.00%) |
May 13, 2020 | 10.59 | 10.59 | 10.33 | 10.38 | 991,691 | -0.31(-2.89%) |
May 12, 2020 | 10.93 | 10.96 | 10.69 | 10.69 | 812,369 | -0.19(-1.74%) |
May 11, 2020 | 10.84 | 10.92 | 10.75 | 10.88 | 262,990 | -0.17(-1.55%) |
May 08, 2020 | 10.99 | 11.05 | 10.96 | 11.05 | 614,730 | +0.21(+1.90%) |
May 07, 2020 | 10.77 | 10.95 | 10.77 | 10.85 | 474,512 | +0.23(+2.18%) |
May 06, 2020 | 10.90 | 10.92 | 10.62 | 10.62 | 357,103 | -0.15(-1.36%) |
May 05, 2020 | 10.83 | 10.87 | 10.74 | 10.76 | 877,688 | -0.09(-0.87%) |
May 04, 2020 | 10.80 | 10.86 | 10.72 | 10.86 | 525,608 | -0.05(-0.47%) |