Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.36 | 12.68 | 12.27 | 12.57 | 4,109,125 | +0.17(+1.33%) |
Oct 29, 2020 | 11.88 | 12.45 | 11.82 | 12.41 | 5,776,151 | +0.38(+3.16%) |
Oct 28, 2020 | 12.16 | 12.29 | 12.02 | 12.03 | 4,470,083 | -0.65(-5.14%) |
Oct 27, 2020 | 12.58 | 12.86 | 12.43 | 12.68 | 3,921,226 | +0.03(+0.23%) |
Oct 26, 2020 | 12.90 | 13.01 | 12.52 | 12.65 | 3,740,987 | -0.46(-3.49%) |
Oct 23, 2020 | 13.43 | 13.76 | 13.11 | 13.11 | 5,454,408 | -0.18(-1.39%) |
Oct 22, 2020 | 12.92 | 13.30 | 12.67 | 13.29 | 5,515,447 | +0.33(+2.55%) |
Oct 21, 2020 | 12.48 | 13.23 | 12.45 | 12.96 | 7,519,979 | +0.51(+4.06%) |
Oct 20, 2020 | 12.55 | 12.75 | 12.40 | 12.45 | 4,666,860 | +0.17(+1.35%) |
Oct 19, 2020 | 12.31 | 12.86 | 12.27 | 12.29 | 6,850,273 | +0.01(+0.08%) |
Oct 16, 2020 | 11.98 | 12.32 | 11.71 | 12.28 | 5,527,068 | +0.31(+2.60%) |
Oct 15, 2020 | 11.14 | 12.10 | 11.10 | 11.97 | 13,837,601 | -0.68(-5.38%) |
Oct 14, 2020 | 12.45 | 12.79 | 12.37 | 12.65 | 7,660,029 | +0.27(+2.20%) |
Oct 13, 2020 | 12.10 | 12.48 | 12.03 | 12.38 | 6,093,889 | +0.13(+1.03%) |
Oct 12, 2020 | 12.25 | 12.31 | 12.02 | 12.25 | 5,238,858 | +0.07(+0.56%) |
Oct 09, 2020 | 12.59 | 12.62 | 11.92 | 12.18 | 8,673,941 | -0.20(-1.65%) |
Oct 08, 2020 | 12.11 | 12.40 | 12.05 | 12.39 | 5,007,903 | +0.48(+4.00%) |
Oct 07, 2020 | 11.64 | 11.97 | 11.64 | 11.91 | 4,030,590 | +0.55(+4.88%) |
Oct 06, 2020 | 11.78 | 12.13 | 11.35 | 11.36 | 7,225,503 | -0.25(-2.18%) |
Oct 05, 2020 | 11.72 | 11.84 | 11.52 | 11.61 | 5,535,062 | +0.11(+0.93%) |
Oct 02, 2020 | 10.72 | 11.63 | 10.68 | 11.50 | 5,756,146 | +0.42(+3.78%) |
Oct 01, 2020 | 11.37 | 11.56 | 10.99 | 11.08 | 6,276,619 | -0.23(-2.06%) |
Sep 30, 2020 | 11.37 | 11.77 | 11.25 | 11.32 | 5,663,138 | -0.04(-0.34%) |
Sep 29, 2020 | 11.85 | 11.85 | 11.24 | 11.36 | 5,315,593 | -0.55(-4.66%) |
Sep 28, 2020 | 11.51 | 12.00 | 11.50 | 11.91 | 5,262,131 | +0.67(+5.97%) |
Sep 25, 2020 | 11.19 | 11.44 | 11.00 | 11.24 | 6,361,986 | -0.15(-1.28%) |
Sep 24, 2020 | 11.35 | 11.59 | 11.08 | 11.38 | 4,024,813 | +0.06(+0.51%) |
Sep 23, 2020 | 11.69 | 12.06 | 11.26 | 11.33 | 5,562,800 | -0.55(-4.67%) |
Sep 22, 2020 | 12.03 | 12.09 | 11.57 | 11.88 | 5,049,275 | -0.09(-0.73%) |
Sep 21, 2020 | 12.61 | 12.74 | 11.66 | 11.97 | 7,262,870 | -0.99(-7.66%) |
Sep 18, 2020 | 13.13 | 13.43 | 12.94 | 12.96 | 7,948,782 | -0.13(-0.97%) |
Sep 17, 2020 | 13.24 | 13.27 | 12.85 | 13.09 | 7,681,814 | -0.44(-3.24%) |
Sep 16, 2020 | 13.54 | 13.70 | 13.33 | 13.53 | 5,740,747 | +0.12(+0.87%) |
Sep 15, 2020 | 13.82 | 14.00 | 13.41 | 13.41 | 5,493,965 | -0.26(-1.92%) |
Sep 14, 2020 | 13.81 | 13.84 | 13.50 | 13.67 | 2,766,164 | +0.07(+0.50%) |
Sep 11, 2020 | 13.52 | 13.89 | 13.31 | 13.60 | 4,334,298 | +0.19(+1.45%) |
Sep 10, 2020 | 13.77 | 13.95 | 13.36 | 13.41 | 4,316,663 | -0.35(-2.55%) |
Sep 09, 2020 | 13.93 | 14.01 | 13.67 | 13.76 | 3,169,430 | -0.09(-0.63%) |
Sep 08, 2020 | 13.85 | 14.17 | 13.32 | 13.85 | 5,037,270 | -0.17(-1.18%) |
Sep 04, 2020 | 14.13 | 14.27 | 13.53 | 14.01 | 4,038,521 | +0.17(+1.19%) |
Sep 03, 2020 | 14.14 | 14.38 | 13.63 | 13.85 | 4,033,694 | -0.43(-3.00%) |
Sep 02, 2020 | 14.33 | 14.47 | 14.02 | 14.27 | 5,846,360 | -0.41(-2.78%) |
Sep 01, 2020 | 14.25 | 14.77 | 13.86 | 14.68 | 4,199,521 | +0.46(+3.21%) |
Aug 31, 2020 | 14.82 | 14.82 | 14.23 | 14.23 | 4,144,510 | -0.49(-3.31%) |
Aug 28, 2020 | 14.61 | 14.77 | 14.46 | 14.71 | 3,232,070 | +0.27(+1.89%) |
Aug 27, 2020 | 14.81 | 14.92 | 14.28 | 14.44 | 3,335,657 | -0.22(-1.53%) |
Aug 26, 2020 | 14.68 | 15.02 | 14.61 | 14.66 | 3,240,888 | +0.02(+0.13%) |
Aug 25, 2020 | 14.71 | 14.84 | 14.42 | 14.64 | 2,423,162 | -0.07(-0.46%) |
Aug 24, 2020 | 14.45 | 14.72 | 14.30 | 14.71 | 3,255,373 | +0.51(+3.56%) |
Aug 21, 2020 | 14.51 | 14.63 | 14.12 | 14.21 | 4,446,628 | -0.57(-3.88%) |
Aug 20, 2020 | 14.63 | 14.83 | 14.33 | 14.78 | 3,226,767 | -0.12(-0.78%) |
Aug 19, 2020 | 14.40 | 15.51 | 14.37 | 14.90 | 7,498,529 | +0.54(+3.73%) |
Aug 18, 2020 | 14.23 | 14.57 | 14.18 | 14.36 | 4,697,532 | +0.25(+1.79%) |
Aug 17, 2020 | 14.35 | 14.50 | 13.97 | 14.11 | 2,596,211 | -0.14(-0.96%) |
Aug 14, 2020 | 13.94 | 14.38 | 13.80 | 14.25 | 3,074,418 | +0.16(+1.11%) |
Aug 13, 2020 | 14.35 | 14.71 | 14.03 | 14.09 | 4,249,700 | -0.47(-3.21%) |
Aug 12, 2020 | 14.86 | 14.99 | 14.42 | 14.56 | 4,098,269 | +0.01(+0.07%) |
Aug 11, 2020 | 15.59 | 15.64 | 14.43 | 14.55 | 7,958,340 | -0.60(-3.98%) |
Aug 10, 2020 | 14.46 | 15.64 | 14.44 | 15.15 | 8,311,875 | +0.88(+6.14%) |
Aug 07, 2020 | 14.25 | 14.44 | 13.85 | 14.27 | 6,755,705 | -0.22(-1.54%) |
Aug 06, 2020 | 14.33 | 15.08 | 13.93 | 14.50 | 10,308,450 | +0.21(+1.50%) |
Aug 05, 2020 | 13.62 | 14.45 | 13.62 | 14.28 | 9,697,051 | +0.98(+7.39%) |
Aug 04, 2020 | 13.24 | 13.48 | 12.94 | 13.30 | 5,006,634 | -0.01(-0.07%) |
Aug 03, 2020 | 12.73 | 13.41 | 12.57 | 13.31 | 6,050,443 | +0.66(+5.23%) |
Jul 31, 2020 | 12.57 | 12.78 | 12.14 | 12.65 | 10,644,487 | -0.18(-1.37%) |
Jul 30, 2020 | 12.48 | 12.89 | 12.13 | 12.82 | 6,799,728 | +0.00(+0.00%) |
Jul 29, 2020 | 12.65 | 13.00 | 12.46 | 12.82 | 4,890,412 | +0.26(+2.09%) |
Jul 28, 2020 | 12.62 | 12.77 | 12.45 | 12.56 | 3,644,671 | -0.32(-2.49%) |
Jul 27, 2020 | 12.46 | 12.95 | 12.19 | 12.88 | 4,820,803 | +0.48(+3.84%) |
Jul 24, 2020 | 12.25 | 12.51 | 11.97 | 12.41 | 4,289,592 | +0.04(+0.31%) |
Jul 23, 2020 | 12.67 | 12.81 | 12.28 | 12.37 | 5,842,161 | -0.35(-2.75%) |
Jul 22, 2020 | 12.70 | 13.03 | 12.65 | 12.72 | 4,995,092 | -0.09(-0.68%) |
Jul 21, 2020 | 12.48 | 12.91 | 12.46 | 12.81 | 5,890,948 | +0.43(+3.46%) |
Jul 20, 2020 | 12.55 | 12.74 | 12.37 | 12.38 | 4,808,085 | -0.33(-2.60%) |
Jul 17, 2020 | 13.17 | 13.49 | 12.44 | 12.71 | 10,028,062 | -0.42(-3.19%) |
Jul 16, 2020 | 12.46 | 13.33 | 12.41 | 13.13 | 17,151,220 | +0.78(+6.30%) |
Jul 15, 2020 | 12.50 | 12.62 | 11.80 | 12.35 | 12,085,763 | +0.08(+0.63%) |
Jul 14, 2020 | 11.07 | 12.36 | 10.94 | 12.27 | 11,751,676 | +1.07(+9.56%) |
Jul 13, 2020 | 11.22 | 11.66 | 11.16 | 11.20 | 8,089,375 | +0.10(+0.88%) |
Jul 10, 2020 | 10.21 | 11.11 | 10.15 | 11.10 | 8,109,004 | +0.87(+8.46%) |
Jul 09, 2020 | 10.73 | 10.76 | 10.18 | 10.24 | 8,285,979 | -0.55(-5.14%) |
Jul 08, 2020 | 11.74 | 11.79 | 10.60 | 10.79 | 12,622,707 | -0.14(-1.25%) |
Jul 07, 2020 | 10.93 | 11.33 | 10.81 | 10.93 | 4,739,396 | -0.23(-2.09%) |
Jul 06, 2020 | 11.04 | 11.26 | 10.72 | 11.16 | 7,279,633 | +0.49(+4.56%) |
Jul 02, 2020 | 10.96 | 11.37 | 10.57 | 10.67 | 7,723,609 | +0.02(+0.18%) |
Jul 01, 2020 | 10.88 | 11.35 | 10.61 | 10.65 | 7,919,275 | -0.28(-2.58%) |
Jun 30, 2020 | 10.55 | 11.05 | 10.45 | 10.94 | 5,957,592 | +0.24(+2.28%) |
Jun 29, 2020 | 10.74 | 10.89 | 10.41 | 10.69 | 7,600,083 | +0.06(+0.55%) |
Jun 26, 2020 | 11.30 | 11.38 | 10.58 | 10.64 | 26,533,112 | -0.88(-7.61%) |
Jun 25, 2020 | 10.71 | 11.52 | 10.57 | 11.51 | 6,914,983 | +0.67(+6.19%) |
Jun 24, 2020 | 11.64 | 11.72 | 10.61 | 10.84 | 7,761,159 | -1.03(-8.69%) |
Jun 23, 2020 | 11.79 | 11.98 | 11.61 | 11.87 | 7,435,247 | +0.36(+3.13%) |
Jun 22, 2020 | 11.11 | 11.59 | 11.02 | 11.51 | 8,043,363 | +0.34(+3.05%) |
Jun 19, 2020 | 11.66 | 11.68 | 11.03 | 11.17 | 9,141,038 | -0.17(-1.46%) |
Jun 18, 2020 | 10.96 | 11.61 | 10.83 | 11.34 | 6,227,120 | +0.10(+0.87%) |
Jun 17, 2020 | 11.24 | 11.49 | 11.07 | 11.24 | 6,708,503 | +0.00(+0.00%) |
Jun 16, 2020 | 11.70 | 11.81 | 11.07 | 11.24 | 9,647,501 | +0.14(+1.23%) |
Jun 15, 2020 | 10.61 | 11.22 | 10.39 | 11.10 | 7,128,530 | -0.12(-1.04%) |
Jun 12, 2020 | 10.90 | 11.31 | 10.75 | 11.22 | 10,467,925 | +1.08(+10.65%) |
Jun 11, 2020 | 10.57 | 11.13 | 9.993 | 10.14 | 12,285,886 | -1.70(-14.38%) |
Jun 10, 2020 | 12.17 | 12.27 | 11.61 | 11.84 | 8,469,913 | -0.41(-3.34%) |
Jun 09, 2020 | 12.05 | 12.35 | 11.74 | 12.25 | 7,994,345 | -0.38(-3.00%) |
Jun 08, 2020 | 12.36 | 12.69 | 11.97 | 12.63 | 11,556,121 | +0.89(+7.54%) |
Jun 05, 2020 | 12.35 | 13.49 | 11.26 | 11.74 | 19,195,308 | +0.42(+3.69%) |
Jun 04, 2020 | 10.56 | 11.34 | 10.28 | 11.33 | 11,742,166 | +0.85(+8.08%) |
Jun 03, 2020 | 9.925 | 10.60 | 9.813 | 10.48 | 8,795,764 | +0.83(+8.57%) |
Jun 02, 2020 | 9.361 | 9.769 | 9.361 | 9.652 | 6,430,838 | +0.42(+4.53%) |
Jun 01, 2020 | 8.962 | 9.385 | 8.903 | 9.234 | 5,676,746 | +0.27(+3.04%) |
May 29, 2020 | 9.030 | 9.215 | 8.728 | 8.962 | 8,162,445 | -0.26(-2.85%) |
May 28, 2020 | 9.691 | 10.38 | 9.156 | 9.224 | 16,077,352 | -0.27(-2.87%) |
May 27, 2020 | 8.874 | 9.526 | 8.689 | 9.497 | 11,682,307 | +0.97(+11.42%) |
May 26, 2020 | 8.465 | 8.748 | 8.378 | 8.524 | 8,798,656 | +0.54(+6.70%) |
May 22, 2020 | 8.076 | 8.143 | 7.804 | 7.989 | 4,537,170 | -0.07(-0.85%) |
May 21, 2020 | 8.037 | 8.173 | 7.813 | 8.057 | 9,370,011 | -0.07(-0.84%) |
May 20, 2020 | 7.843 | 8.212 | 7.843 | 8.125 | 10,837,710 | +0.59(+7.88%) |
May 19, 2020 | 7.590 | 7.969 | 7.453 | 7.531 | 10,880,346 | -0.06(-0.77%) |
May 18, 2020 | 6.879 | 7.667 | 6.821 | 7.590 | 13,279,728 | +1.11(+17.12%) |
May 15, 2020 | 6.519 | 6.743 | 6.441 | 6.480 | 6,904,621 | -0.15(-2.20%) |
May 14, 2020 | 6.558 | 6.860 | 6.208 | 6.626 | 9,142,873 | -0.17(-2.44%) |
May 13, 2020 | 7.113 | 7.142 | 6.685 | 6.792 | 8,992,401 | -0.30(-4.25%) |
May 12, 2020 | 7.599 | 7.745 | 7.074 | 7.093 | 8,872,788 | -0.47(-6.18%) |
May 11, 2020 | 7.570 | 7.697 | 7.453 | 7.560 | 8,539,444 | -0.29(-3.72%) |
May 08, 2020 | 7.434 | 7.862 | 7.278 | 7.852 | 11,626,369 | +0.56(+7.74%) |
May 07, 2020 | 7.629 | 7.794 | 7.162 | 7.288 | 11,285,975 | -0.21(-2.85%) |
May 06, 2020 | 7.677 | 7.726 | 7.385 | 7.502 | 6,409,137 | -0.10(-1.28%) |
May 05, 2020 | 7.804 | 8.047 | 7.512 | 7.599 | 8,363,175 | +0.01(+0.13%) |
May 04, 2020 | 7.317 | 7.687 | 7.142 | 7.590 | 7,058,297 | +0.11(+1.43%) |
May 01, 2020 | 7.648 | 7.950 | 7.371 | 7.483 | 9,316,470 | -0.45(-5.64%) |
Apr 30, 2020 | 8.378 | 8.397 | 7.843 | 7.930 | 11,008,498 | -0.51(-6.00%) |
Apr 29, 2020 | 7.930 | 8.660 | 7.930 | 8.436 | 12,731,463 | +0.81(+10.59%) |
Apr 28, 2020 | 7.346 | 7.891 | 7.181 | 7.629 | 12,565,362 | +0.46(+6.38%) |
Apr 27, 2020 | 7.016 | 7.288 | 6.801 | 7.171 | 9,810,306 | +0.21(+3.08%) |
Apr 24, 2020 | 7.093 | 7.249 | 6.826 | 6.957 | 11,609,720 | -0.14(-1.92%) |
Apr 23, 2020 | 7.697 | 7.862 | 7.045 | 7.093 | 21,306,506 | -0.25(-3.44%) |
Apr 22, 2020 | 7.424 | 7.590 | 7.132 | 7.346 | 8,685,177 | +0.22(+3.14%) |
Apr 21, 2020 | 6.909 | 7.191 | 6.870 | 7.123 | 6,323,319 | -0.13(-1.74%) |
Apr 20, 2020 | 7.074 | 7.658 | 7.064 | 7.249 | 7,597,249 | -0.14(-1.84%) |
Apr 17, 2020 | 7.054 | 7.414 | 7.035 | 7.385 | 10,394,752 | +0.61(+9.05%) |
Apr 16, 2020 | 7.016 | 7.200 | 6.607 | 6.772 | 8,169,928 | -0.29(-4.13%) |
Apr 15, 2020 | 7.035 | 7.220 | 6.821 | 7.064 | 8,881,844 | -0.45(-5.96%) |
Apr 14, 2020 | 7.658 | 8.154 | 7.414 | 7.512 | 10,932,392 | -0.03(-0.39%) |
Apr 13, 2020 | 7.278 | 7.541 | 6.928 | 7.541 | 9,825,522 | +0.33(+4.59%) |
Apr 09, 2020 | 7.444 | 7.804 | 7.025 | 7.210 | 13,667,417 | +0.15(+2.07%) |
Apr 08, 2020 | 6.977 | 7.259 | 6.831 | 7.064 | 7,705,144 | +0.22(+3.27%) |
Apr 07, 2020 | 6.947 | 7.541 | 6.772 | 6.840 | 16,488,550 | +0.47(+7.33%) |
Apr 06, 2020 | 6.198 | 6.656 | 6.081 | 6.373 | 10,171,950 | +0.56(+9.72%) |
Apr 03, 2020 | 5.887 | 6.111 | 5.624 | 5.809 | 8,172,208 | -0.11(-1.81%) |
Apr 02, 2020 | 6.120 | 6.500 | 5.760 | 5.916 | 10,556,605 | -0.17(-2.72%) |
Apr 01, 2020 | 5.799 | 6.432 | 5.556 | 6.081 | 10,738,126 | +0.09(+1.46%) |
Mar 31, 2020 | 5.994 | 6.441 | 5.897 | 5.994 | 12,833,220 | +0.09(+1.48%) |
Mar 30, 2020 | 6.373 | 6.422 | 5.838 | 5.906 | 9,872,598 | -0.47(-7.33%) |
Mar 27, 2020 | 6.334 | 6.607 | 5.887 | 6.373 | 10,354,671 | -0.28(-4.24%) |
Mar 26, 2020 | 7.074 | 7.191 | 6.548 | 6.656 | 12,260,630 | -0.24(-3.53%) |
Mar 25, 2020 | 7.716 | 7.775 | 6.821 | 6.899 | 12,967,372 | -0.18(-2.48%) |
Mar 24, 2020 | 6.072 | 7.278 | 6.033 | 7.074 | 15,559,347 | +1.56(+28.22%) |
Mar 23, 2020 | 5.352 | 5.790 | 5.021 | 5.517 | 7,199,500 | +0.18(+3.47%) |
Mar 20, 2020 | 5.906 | 6.004 | 5.284 | 5.332 | 10,233,194 | -0.34(-6.00%) |
Mar 19, 2020 | 5.605 | 5.984 | 5.060 | 5.673 | 6,344,449 | +0.08(+1.39%) |
Mar 18, 2020 | 6.198 | 6.500 | 5.128 | 5.595 | 9,538,267 | -1.22(-17.86%) |
Mar 17, 2020 | 6.928 | 7.054 | 6.432 | 6.811 | 8,280,985 | +0.18(+2.64%) |
Mar 16, 2020 | 6.753 | 7.463 | 6.548 | 6.636 | 7,521,585 | -1.15(-14.75%) |
Mar 13, 2020 | 7.862 | 8.125 | 6.967 | 7.784 | 7,518,991 | +0.48(+6.52%) |
Mar 12, 2020 | 8.125 | 8.125 | 7.045 | 7.307 | 13,019,070 | -1.64(-18.37%) |
Mar 11, 2020 | 8.611 | 8.981 | 8.076 | 8.952 | 9,709,965 | -0.06(-0.65%) |
Mar 10, 2020 | 9.078 | 9.166 | 8.319 | 9.010 | 10,636,181 | +0.55(+6.56%) |
Mar 09, 2020 | 9.361 | 9.837 | 8.378 | 8.456 | 10,306,151 | -2.26(-21.07%) |
Mar 06, 2020 | 11.05 | 11.45 | 10.51 | 10.71 | 10,859,280 | -0.86(-7.40%) |
Mar 05, 2020 | 12.13 | 12.27 | 11.37 | 11.57 | 13,189,880 | -0.96(-7.69%) |
Mar 04, 2020 | 12.81 | 12.83 | 12.24 | 12.53 | 7,574,044 | -0.06(-0.46%) |
Mar 03, 2020 | 13.27 | 13.66 | 12.36 | 12.59 | 10,298,943 | -0.77(-5.75%) |
Mar 02, 2020 | 13.64 | 13.65 | 12.76 | 13.36 | 6,972,094 | -0.14(-1.01%) |
Feb 28, 2020 | 12.49 | 13.53 | 12.48 | 13.50 | 7,016,334 | +0.40(+3.05%) |
Feb 27, 2020 | 13.39 | 13.73 | 12.75 | 13.10 | 7,197,865 | -0.64(-4.67%) |
Feb 26, 2020 | 14.23 | 14.44 | 13.73 | 13.74 | 4,929,148 | -0.37(-2.62%) |
Feb 25, 2020 | 15.06 | 15.10 | 13.91 | 14.11 | 6,448,832 | -0.84(-5.60%) |
Feb 24, 2020 | 14.80 | 15.00 | 14.57 | 14.95 | 5,595,529 | -0.72(-4.60%) |
Feb 21, 2020 | 15.58 | 15.86 | 15.49 | 15.67 | 5,681,842 | +0.00(+0.00%) |
Feb 20, 2020 | 16.20 | 16.27 | 15.64 | 15.67 | 7,891,905 | -0.58(-3.59%) |
Feb 19, 2020 | 15.67 | 16.35 | 15.61 | 16.25 | 8,966,381 | +0.70(+4.51%) |
Feb 18, 2020 | 15.12 | 15.55 | 15.04 | 15.55 | 3,253,348 | +0.30(+1.98%) |
Feb 14, 2020 | 15.37 | 15.50 | 15.00 | 15.25 | 4,411,069 | -0.08(-0.51%) |
Feb 13, 2020 | 15.14 | 15.35 | 15.03 | 15.33 | 2,888,149 | -0.01(-0.06%) |
Feb 12, 2020 | 15.53 | 15.76 | 15.19 | 15.33 | 4,001,369 | +0.02(+0.13%) |
Feb 11, 2020 | 15.15 | 15.77 | 15.12 | 15.32 | 4,707,380 | +0.31(+2.08%) |
Feb 10, 2020 | 14.90 | 15.17 | 14.74 | 15.00 | 4,111,049 | -0.13(-0.84%) |
Feb 07, 2020 | 15.21 | 15.28 | 14.95 | 15.13 | 5,198,917 | -0.36(-2.32%) |
Feb 06, 2020 | 15.67 | 15.67 | 15.22 | 15.49 | 6,455,705 | +0.11(+0.70%) |
Feb 05, 2020 | 14.90 | 15.46 | 14.77 | 15.38 | 8,408,832 | +1.08(+7.55%) |
Feb 04, 2020 | 14.07 | 14.54 | 13.86 | 14.30 | 7,648,125 | +0.45(+3.23%) |
Feb 03, 2020 | 13.63 | 14.03 | 13.53 | 13.86 | 7,427,702 | +0.28(+2.08%) |
Jan 31, 2020 | 13.63 | 13.86 | 13.25 | 13.57 | 10,240,286 | -0.33(-2.38%) |
Jan 30, 2020 | 13.89 | 14.02 | 13.44 | 13.90 | 10,860,942 | -0.18(-1.24%) |
Jan 29, 2020 | 14.43 | 14.47 | 13.96 | 14.08 | 5,427,451 | -0.23(-1.63%) |
Jan 28, 2020 | 14.69 | 14.84 | 14.25 | 14.31 | 7,573,535 | -0.16(-1.08%) |
Jan 27, 2020 | 14.61 | 14.91 | 14.40 | 14.47 | 6,773,095 | -0.62(-4.13%) |
Jan 24, 2020 | 15.86 | 15.88 | 14.94 | 15.09 | 8,031,719 | -0.76(-4.79%) |
Jan 23, 2020 | 15.93 | 15.97 | 15.51 | 15.85 | 7,556,903 | -0.29(-1.81%) |
Jan 22, 2020 | 16.61 | 16.66 | 16.05 | 16.14 | 13,195,239 | -0.52(-3.10%) |
Jan 21, 2020 | 17.11 | 17.14 | 16.64 | 16.66 | 6,781,171 | -0.55(-3.22%) |
Jan 17, 2020 | 17.57 | 17.76 | 17.04 | 17.21 | 9,318,320 | -0.09(-0.51%) |
Jan 16, 2020 | 18.90 | 19.08 | 17.25 | 17.30 | 22,621,518 | -2.34(-11.89%) |
Jan 15, 2020 | 19.78 | 19.93 | 19.51 | 19.64 | 5,760,813 | -0.18(-0.93%) |
Jan 14, 2020 | 19.20 | 19.99 | 19.15 | 19.82 | 4,335,924 | +0.74(+3.88%) |
Jan 13, 2020 | 18.87 | 19.32 | 18.63 | 19.08 | 6,374,937 | +0.16(+0.82%) |
Jan 10, 2020 | 19.36 | 19.40 | 18.82 | 18.93 | 5,201,898 | -0.35(-1.82%) |
Jan 09, 2020 | 19.91 | 19.97 | 19.20 | 19.28 | 5,858,756 | -0.63(-3.18%) |
Jan 08, 2020 | 20.73 | 20.81 | 19.85 | 19.91 | 3,811,918 | -0.84(-4.03%) |
Jan 07, 2020 | 20.49 | 20.96 | 20.42 | 20.75 | 5,125,111 | +0.31(+1.52%) |
Jan 06, 2020 | 20.76 | 20.87 | 20.34 | 20.43 | 3,145,254 | -0.49(-2.33%) |
Jan 03, 2020 | 20.60 | 21.03 | 20.58 | 20.92 | 3,095,281 | +0.08(+0.37%) |
Jan 02, 2020 | 21.27 | 21.27 | 20.75 | 20.84 | 3,147,362 | -0.09(-0.42%) |
Dec 31, 2019 | 20.79 | 21.09 | 20.69 | 20.93 | 2,351,932 | +0.17(+0.80%) |
Dec 30, 2019 | 21.11 | 21.11 | 20.73 | 20.76 | 2,362,911 | -0.23(-1.11%) |
Dec 27, 2019 | 20.83 | 21.19 | 20.75 | 21.00 | 2,522,945 | +0.13(+0.61%) |
Dec 26, 2019 | 20.92 | 21.11 | 20.67 | 20.87 | 4,860,280 | -0.13(-0.60%) |
Dec 24, 2019 | 21.03 | 21.33 | 20.89 | 21.00 | 1,122,370 | +0.10(+0.47%) |
Dec 23, 2019 | 20.73 | 20.97 | 20.69 | 20.90 | 2,324,939 | +0.24(+1.18%) |
Dec 20, 2019 | 21.00 | 21.07 | 20.41 | 20.66 | 5,282,265 | -0.23(-1.12%) |
Dec 19, 2019 | 20.53 | 21.09 | 20.43 | 20.89 | 4,898,989 | +0.51(+2.48%) |
Dec 18, 2019 | 20.04 | 20.46 | 19.95 | 20.39 | 5,271,952 | +0.23(+1.16%) |
Dec 17, 2019 | 20.26 | 20.38 | 19.97 | 20.15 | 3,600,879 | -0.26(-1.29%) |
Dec 16, 2019 | 20.42 | 20.82 | 20.32 | 20.41 | 3,300,836 | +0.28(+1.40%) |
Dec 13, 2019 | 20.84 | 21.01 | 20.03 | 20.13 | 4,454,130 | -0.64(-3.09%) |
Dec 12, 2019 | 19.85 | 20.76 | 19.76 | 20.77 | 3,539,084 | +0.68(+3.39%) |
Dec 11, 2019 | 20.00 | 20.36 | 19.91 | 20.09 | 2,605,703 | +0.00(+0.00%) |
Dec 10, 2019 | 19.67 | 20.16 | 19.65 | 20.09 | 3,263,947 | +0.39(+1.98%) |
Dec 09, 2019 | 20.11 | 20.25 | 19.58 | 19.70 | 5,570,842 | -0.34(-1.70%) |
Dec 06, 2019 | 19.59 | 20.34 | 19.52 | 20.04 | 5,418,746 | +0.82(+4.25%) |
Dec 05, 2019 | 19.32 | 19.47 | 19.22 | 19.23 | 4,178,596 | +0.00(+0.00%) |
Dec 04, 2019 | 19.43 | 19.61 | 19.23 | 19.23 | 4,701,665 | -0.03(-0.15%) |
Dec 03, 2019 | 19.43 | 19.47 | 18.99 | 19.26 | 3,138,355 | -0.53(-2.66%) |
Dec 02, 2019 | 19.92 | 20.39 | 19.78 | 19.78 | 2,661,088 | -0.02(-0.10%) |
Nov 29, 2019 | 19.88 | 19.92 | 19.61 | 19.80 | 1,257,104 | -0.24(-1.21%) |
Nov 27, 2019 | 19.74 | 20.04 | 19.64 | 20.04 | 2,356,968 | +0.33(+1.68%) |
Nov 26, 2019 | 19.86 | 19.96 | 19.60 | 19.71 | 2,826,785 | -0.18(-0.88%) |
Nov 25, 2019 | 20.19 | 20.34 | 19.85 | 19.89 | 2,874,764 | -0.12(-0.58%) |
Nov 22, 2019 | 19.84 | 20.38 | 19.84 | 20.01 | 4,548,063 | +0.40(+2.04%) |
Nov 21, 2019 | 19.88 | 20.14 | 19.56 | 19.61 | 2,558,778 | -0.21(-1.08%) |
Nov 20, 2019 | 19.85 | 20.41 | 19.68 | 19.82 | 2,608,277 | -0.19(-0.97%) |
Nov 19, 2019 | 20.46 | 20.46 | 19.89 | 20.02 | 2,406,766 | -0.18(-0.92%) |
Nov 18, 2019 | 20.06 | 20.26 | 19.46 | 20.20 | 3,718,112 | -0.13(-0.62%) |
Nov 15, 2019 | 20.43 | 20.68 | 19.88 | 20.33 | 3,396,402 | -0.10(-0.48%) |
Nov 14, 2019 | 20.48 | 20.82 | 20.15 | 20.42 | 3,000,504 | -0.22(-1.08%) |
Nov 13, 2019 | 20.95 | 21.23 | 20.41 | 20.65 | 4,608,314 | -0.93(-4.33%) |
Nov 12, 2019 | 21.73 | 22.40 | 21.46 | 21.58 | 3,190,698 | -0.04(-0.18%) |
Nov 11, 2019 | 21.55 | 21.71 | 21.10 | 21.62 | 3,277,115 | -0.30(-1.38%) |
Nov 08, 2019 | 21.78 | 22.33 | 21.65 | 21.92 | 4,817,531 | -0.03(-0.13%) |
Nov 07, 2019 | 21.80 | 22.45 | 21.70 | 21.95 | 4,953,806 | +0.64(+3.01%) |
Nov 06, 2019 | 21.81 | 22.01 | 21.30 | 21.31 | 2,536,422 | -0.67(-3.05%) |
Nov 05, 2019 | 22.57 | 22.84 | 21.94 | 21.98 | 5,386,508 | -0.31(-1.40%) |
Nov 04, 2019 | 21.68 | 22.37 | 21.43 | 22.29 | 3,903,728 | +1.01(+4.76%) |