Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.13 | 14.28 | 13.48 | 13.49 | 1,491,669 | -0.80(-5.60%) |
Nov 27, 2020 | 14.46 | 14.65 | 14.16 | 14.29 | 485,600 | -0.08(-0.56%) |
Nov 25, 2020 | 14.30 | 14.62 | 13.97 | 14.37 | 999,500 | -0.14(-0.96%) |
Nov 24, 2020 | 14.90 | 15.08 | 14.41 | 14.51 | 2,864,132 | +0.15(+1.04%) |
Nov 23, 2020 | 14.34 | 14.51 | 14.15 | 14.36 | 4,136,001 | +0.38(+2.72%) |
Nov 20, 2020 | 13.30 | 13.99 | 13.28 | 13.98 | 1,758,200 | +0.58(+4.33%) |
Nov 19, 2020 | 13.50 | 13.78 | 13.03 | 13.40 | 2,402,703 | -0.14(-1.03%) |
Nov 18, 2020 | 13.79 | 13.95 | 13.44 | 13.54 | 2,070,382 | -0.02(-0.15%) |
Nov 17, 2020 | 13.00 | 13.66 | 12.73 | 13.56 | 2,439,954 | +0.26(+1.95%) |
Nov 16, 2020 | 13.07 | 13.30 | 12.65 | 13.30 | 2,074,771 | +0.72(+5.72%) |
Nov 13, 2020 | 11.75 | 12.72 | 11.70 | 12.58 | 2,219,200 | +0.96(+8.26%) |
Nov 12, 2020 | 11.60 | 11.88 | 11.40 | 11.62 | 1,430,105 | -0.26(-2.19%) |
Nov 11, 2020 | 12.24 | 12.32 | 11.66 | 11.88 | 1,456,323 | -0.36(-2.94%) |
Nov 10, 2020 | 11.85 | 12.36 | 11.75 | 12.24 | 2,181,407 | +0.61(+5.25%) |
Nov 09, 2020 | 11.34 | 11.96 | 11.21 | 11.63 | 2,990,438 | +1.55(+15.38%) |
Nov 06, 2020 | 10.26 | 10.36 | 9.875 | 10.08 | 1,478,200 | -0.07(-0.69%) |
Nov 05, 2020 | 9.500 | 10.37 | 9.440 | 10.15 | 2,483,198 | +0.73(+7.75%) |
Nov 04, 2020 | 9.660 | 9.730 | 9.215 | 9.420 | 2,259,222 | -0.60(-5.99%) |
Nov 03, 2020 | 9.890 | 10.09 | 9.650 | 10.02 | 1,900,121 | +0.34(+3.51%) |
Nov 02, 2020 | 9.340 | 9.700 | 8.985 | 9.680 | 2,539,578 | +0.47(+5.10%) |
Oct 30, 2020 | 9.380 | 9.600 | 8.900 | 9.210 | 3,044,700 | -0.23(-2.44%) |
Oct 29, 2020 | 8.500 | 9.540 | 8.340 | 9.440 | 3,863,091 | +1.17(+14.15%) |
Oct 28, 2020 | 8.680 | 8.720 | 8.240 | 8.270 | 2,608,423 | -0.60(-6.76%) |
Oct 27, 2020 | 9.100 | 9.170 | 8.870 | 8.870 | 1,715,452 | -0.33(-3.59%) |
Oct 26, 2020 | 9.460 | 9.460 | 9.080 | 9.200 | 1,121,149 | -0.45(-4.66%) |
Oct 23, 2020 | 9.650 | 9.845 | 9.500 | 9.650 | 1,414,900 | +0.20(+2.12%) |
Oct 22, 2020 | 9.050 | 9.500 | 8.830 | 9.450 | 2,051,361 | +0.44(+4.88%) |
Oct 21, 2020 | 9.090 | 9.270 | 8.945 | 9.010 | 1,300,913 | -0.13(-1.42%) |
Oct 20, 2020 | 9.580 | 9.670 | 9.080 | 9.140 | 1,488,812 | -0.27(-2.87%) |
Oct 19, 2020 | 9.590 | 9.835 | 9.380 | 9.410 | 1,403,822 | -0.05(-0.53%) |
Oct 16, 2020 | 9.310 | 9.740 | 9.310 | 9.460 | 2,112,600 | +0.18(+1.94%) |
Oct 15, 2020 | 8.900 | 9.350 | 8.800 | 9.280 | 1,140,449 | +0.16(+1.75%) |
Oct 14, 2020 | 8.990 | 9.190 | 8.900 | 9.120 | 1,304,528 | +0.19(+2.13%) |
Oct 13, 2020 | 9.060 | 9.190 | 8.930 | 8.930 | 1,793,440 | -0.28(-3.04%) |
Oct 12, 2020 | 9.320 | 9.445 | 9.155 | 9.210 | 1,091,905 | -0.19(-2.02%) |
Oct 09, 2020 | 9.910 | 9.920 | 9.400 | 9.400 | 1,200,500 | -0.38(-3.89%) |
Oct 08, 2020 | 9.690 | 9.890 | 9.520 | 9.780 | 2,347,088 | +0.19(+1.98%) |
Oct 07, 2020 | 9.320 | 9.710 | 9.250 | 9.590 | 1,914,839 | +0.45(+4.92%) |
Oct 06, 2020 | 9.940 | 9.980 | 9.110 | 9.140 | 2,562,107 | -0.61(-6.26%) |
Oct 05, 2020 | 9.770 | 9.980 | 9.630 | 9.750 | 1,505,402 | +0.16(+1.67%) |
Oct 02, 2020 | 8.900 | 9.655 | 8.850 | 9.590 | 2,382,100 | +0.37(+4.01%) |
Oct 01, 2020 | 8.740 | 9.230 | 8.740 | 9.220 | 1,937,762 | +0.50(+5.73%) |
Sep 30, 2020 | 8.740 | 9.320 | 8.690 | 8.720 | 2,590,536 | -0.02(-0.23%) |
Sep 29, 2020 | 9.210 | 9.300 | 8.650 | 8.740 | 3,655,220 | -0.55(-5.92%) |
Sep 28, 2020 | 9.610 | 9.770 | 9.290 | 9.290 | 2,006,324 | -0.07(-0.75%) |
Sep 25, 2020 | 8.940 | 9.365 | 8.870 | 9.360 | 3,289,100 | +0.28(+3.08%) |
Sep 24, 2020 | 8.910 | 9.205 | 8.700 | 9.080 | 3,143,495 | +0.11(+1.23%) |
Sep 23, 2020 | 9.200 | 9.330 | 8.910 | 8.970 | 3,276,947 | -0.25(-2.71%) |
Sep 22, 2020 | 9.400 | 9.400 | 9.130 | 9.220 | 2,783,034 | -0.16(-1.71%) |
Sep 21, 2020 | 9.220 | 9.435 | 9.030 | 9.380 | 3,163,123 | -0.21(-2.19%) |
Sep 18, 2020 | 9.770 | 10.09 | 9.530 | 9.590 | 24,623,700 | -0.15(-1.54%) |
Sep 17, 2020 | 9.470 | 9.895 | 9.350 | 9.740 | 2,601,297 | +0.09(+0.93%) |
Sep 16, 2020 | 9.140 | 9.705 | 8.930 | 9.650 | 3,243,023 | +0.55(+6.04%) |
Sep 15, 2020 | 8.950 | 9.160 | 8.830 | 9.100 | 2,385,190 | +0.22(+2.48%) |
Sep 14, 2020 | 8.720 | 8.930 | 8.600 | 8.880 | 1,584,100 | +0.19(+2.19%) |
Sep 11, 2020 | 8.490 | 8.760 | 8.340 | 8.690 | 1,725,300 | +0.17(+2.00%) |
Sep 10, 2020 | 8.850 | 8.880 | 8.515 | 8.520 | 1,688,554 | -0.25(-2.85%) |
Sep 09, 2020 | 9.090 | 9.140 | 8.605 | 8.770 | 2,307,378 | -0.25(-2.77%) |
Sep 08, 2020 | 9.420 | 9.420 | 8.930 | 9.020 | 3,124,310 | +0.03(+0.33%) |
Sep 04, 2020 | 9.020 | 9.349 | 8.715 | 8.990 | 2,215,500 | +0.20(+2.28%) |
Sep 03, 2020 | 8.760 | 9.000 | 8.570 | 8.790 | 2,290,944 | +0.07(+0.80%) |
Sep 02, 2020 | 8.430 | 8.740 | 8.340 | 8.720 | 1,500,481 | +0.29(+3.44%) |
Sep 01, 2020 | 8.180 | 8.590 | 8.040 | 8.430 | 1,419,356 | +0.10(+1.20%) |
Aug 31, 2020 | 8.690 | 8.789 | 8.290 | 8.330 | 2,051,679 | -0.32(-3.70%) |
Aug 28, 2020 | 8.510 | 8.720 | 8.470 | 8.650 | 1,111,500 | +0.18(+2.13%) |
Aug 27, 2020 | 8.400 | 8.660 | 8.320 | 8.470 | 1,862,116 | +0.18(+2.17%) |
Aug 26, 2020 | 8.590 | 8.650 | 8.280 | 8.290 | 1,256,168 | -0.35(-4.05%) |
Aug 25, 2020 | 8.730 | 8.890 | 8.450 | 8.640 | 1,143,139 | +0.00(+0.00%) |
Aug 24, 2020 | 8.420 | 8.680 | 8.290 | 8.640 | 1,997,606 | +0.36(+4.35%) |
Aug 21, 2020 | 8.490 | 8.540 | 8.230 | 8.280 | 2,048,000 | -0.35(-4.06%) |
Aug 20, 2020 | 8.500 | 8.720 | 8.410 | 8.630 | 980,572 | -0.02(-0.23%) |
Aug 19, 2020 | 8.740 | 9.000 | 8.600 | 8.650 | 1,405,797 | -0.11(-1.26%) |
Aug 18, 2020 | 9.100 | 9.140 | 8.730 | 8.760 | 1,953,528 | -0.32(-3.52%) |
Aug 17, 2020 | 9.200 | 9.240 | 9.020 | 9.080 | 1,784,855 | -0.11(-1.20%) |
Aug 14, 2020 | 8.800 | 9.315 | 8.710 | 9.190 | 2,643,300 | +0.30(+3.37%) |
Aug 13, 2020 | 8.900 | 9.140 | 8.715 | 8.890 | 3,877,932 | -0.43(-4.61%) |
Aug 12, 2020 | 9.830 | 9.890 | 9.205 | 9.320 | 1,839,920 | -0.28(-2.92%) |
Aug 11, 2020 | 9.950 | 10.18 | 9.590 | 9.600 | 3,108,472 | -0.04(-0.41%) |
Aug 10, 2020 | 9.220 | 9.770 | 9.220 | 9.640 | 4,253,900 | +0.50(+5.47%) |
Aug 07, 2020 | 9.010 | 9.220 | 8.825 | 9.140 | 2,594,700 | -0.01(-0.11%) |
Aug 06, 2020 | 9.120 | 9.340 | 9.060 | 9.150 | 2,375,907 | -0.05(-0.54%) |
Aug 05, 2020 | 9.330 | 9.600 | 9.160 | 9.200 | 3,569,822 | +0.06(+0.66%) |
Aug 04, 2020 | 8.660 | 9.330 | 8.290 | 9.140 | 5,894,778 | +0.26(+2.93%) |
Aug 03, 2020 | 8.790 | 9.090 | 8.650 | 8.880 | 2,642,464 | +0.19(+2.19%) |
Jul 31, 2020 | 8.970 | 9.109 | 8.570 | 8.690 | 2,082,900 | -0.37(-4.08%) |
Jul 30, 2020 | 8.900 | 9.100 | 8.660 | 9.060 | 1,884,414 | -0.11(-1.20%) |
Jul 29, 2020 | 9.100 | 9.240 | 8.990 | 9.170 | 2,281,657 | +0.11(+1.21%) |
Jul 28, 2020 | 9.160 | 9.290 | 9.040 | 9.060 | 908,273 | -0.19(-2.05%) |
Jul 27, 2020 | 9.380 | 9.450 | 9.100 | 9.250 | 1,513,967 | -0.13(-1.39%) |
Jul 24, 2020 | 9.470 | 9.580 | 9.310 | 9.380 | 1,361,700 | -0.08(-0.85%) |
Jul 23, 2020 | 9.500 | 9.820 | 9.260 | 9.460 | 3,086,459 | -0.14(-1.46%) |
Jul 22, 2020 | 9.530 | 9.740 | 9.480 | 9.600 | 2,003,047 | -0.04(-0.41%) |
Jul 21, 2020 | 9.780 | 9.900 | 9.570 | 9.640 | 2,657,005 | +0.17(+1.80%) |
Jul 20, 2020 | 9.780 | 9.880 | 9.400 | 9.470 | 4,795,677 | -0.31(-3.17%) |
Jul 17, 2020 | 10.08 | 10.29 | 9.740 | 9.780 | 5,386,600 | -0.25(-2.49%) |
Jul 16, 2020 | 10.66 | 10.66 | 9.960 | 10.03 | 3,014,122 | -0.78(-7.22%) |
Jul 15, 2020 | 10.71 | 11.06 | 10.54 | 10.81 | 3,380,629 | +0.42(+4.04%) |
Jul 14, 2020 | 10.10 | 10.44 | 9.780 | 10.39 | 1,842,757 | +0.24(+2.36%) |
Jul 13, 2020 | 9.890 | 10.37 | 9.830 | 10.15 | 2,937,961 | +0.48(+4.96%) |
Jul 10, 2020 | 9.170 | 9.670 | 9.160 | 9.670 | 1,579,000 | +0.52(+5.68%) |
Jul 09, 2020 | 9.580 | 9.620 | 8.970 | 9.150 | 1,640,957 | -0.46(-4.79%) |
Jul 08, 2020 | 9.840 | 9.900 | 9.490 | 9.610 | 1,533,653 | -0.23(-2.34%) |
Jul 07, 2020 | 10.20 | 10.29 | 9.800 | 9.840 | 1,458,037 | -0.57(-5.48%) |
Jul 06, 2020 | 10.62 | 10.70 | 10.20 | 10.41 | 1,371,328 | +0.22(+2.16%) |
Jul 02, 2020 | 10.42 | 10.82 | 9.955 | 10.19 | 1,702,400 | +0.18(+1.80%) |
Jul 01, 2020 | 10.27 | 10.45 | 9.830 | 10.01 | 1,809,911 | -0.18(-1.77%) |
Jun 30, 2020 | 10.12 | 10.32 | 9.820 | 10.19 | 3,464,131 | -0.09(-0.88%) |
Jun 29, 2020 | 9.680 | 10.38 | 9.590 | 10.28 | 2,603,254 | +0.89(+9.48%) |
Jun 26, 2020 | 9.200 | 9.415 | 9.130 | 9.390 | 3,490,700 | -0.04(-0.42%) |
Jun 25, 2020 | 9.100 | 9.440 | 8.910 | 9.430 | 2,929,076 | +0.18(+1.95%) |
Jun 24, 2020 | 9.820 | 10.01 | 9.210 | 9.250 | 2,545,191 | -0.84(-8.33%) |
Jun 23, 2020 | 10.55 | 10.64 | 9.980 | 10.09 | 2,273,830 | -0.16(-1.56%) |
Jun 22, 2020 | 9.760 | 10.28 | 9.380 | 10.25 | 3,543,232 | +0.34(+3.43%) |
Jun 19, 2020 | 10.54 | 10.66 | 9.650 | 9.910 | 6,077,600 | -0.57(-5.44%) |
Jun 18, 2020 | 10.49 | 10.74 | 10.38 | 10.48 | 9,382,036 | -0.20(-1.87%) |
Jun 17, 2020 | 10.23 | 11.06 | 10.23 | 10.68 | 5,560,067 | -0.04(-0.37%) |
Jun 16, 2020 | 10.80 | 10.91 | 10.14 | 10.72 | 2,491,303 | +0.80(+8.06%) |
Jun 15, 2020 | 9.200 | 9.940 | 9.000 | 9.920 | 2,846,206 | +0.17(+1.74%) |
Jun 12, 2020 | 9.930 | 10.07 | 9.290 | 9.750 | 2,039,100 | +0.65(+7.14%) |
Jun 11, 2020 | 9.440 | 10.20 | 9.080 | 9.100 | 3,341,399 | -1.34(-12.84%) |
Jun 10, 2020 | 11.18 | 11.22 | 10.18 | 10.44 | 3,139,808 | -0.83(-7.36%) |
Jun 09, 2020 | 11.31 | 11.58 | 10.87 | 11.27 | 2,943,806 | -0.57(-4.81%) |
Jun 08, 2020 | 12.20 | 12.27 | 11.56 | 11.84 | 3,561,711 | -0.29(-2.39%) |
Jun 05, 2020 | 12.13 | 12.60 | 11.81 | 12.13 | 3,992,500 | +1.04(+9.38%) |
Jun 04, 2020 | 10.55 | 11.63 | 10.51 | 11.09 | 4,448,144 | +0.61(+5.82%) |
Jun 03, 2020 | 9.750 | 10.71 | 9.650 | 10.48 | 3,837,378 | +1.16(+12.45%) |
Jun 02, 2020 | 9.310 | 9.620 | 9.240 | 9.320 | 2,308,152 | +0.21(+2.31%) |
Jun 01, 2020 | 8.820 | 9.295 | 8.700 | 9.110 | 2,239,428 | +0.43(+4.95%) |
May 29, 2020 | 8.550 | 8.810 | 8.390 | 8.680 | 2,038,100 | -0.07(-0.80%) |
May 28, 2020 | 9.490 | 9.520 | 8.720 | 8.750 | 2,393,081 | -0.43(-4.68%) |
May 27, 2020 | 9.050 | 9.200 | 8.590 | 9.180 | 2,573,441 | +0.56(+6.50%) |
May 26, 2020 | 8.350 | 8.785 | 8.255 | 8.620 | 2,443,614 | +0.77(+9.81%) |
May 22, 2020 | 7.870 | 7.910 | 7.660 | 7.850 | 1,118,700 | +0.04(+0.51%) |
May 21, 2020 | 7.800 | 8.130 | 7.710 | 7.810 | 2,457,513 | -0.03(-0.38%) |
May 20, 2020 | 7.840 | 8.290 | 7.724 | 7.840 | 2,645,227 | +0.15(+1.95%) |
May 19, 2020 | 7.500 | 7.840 | 7.240 | 7.690 | 3,822,691 | +0.03(+0.39%) |
May 18, 2020 | 7.400 | 7.860 | 7.350 | 7.660 | 3,013,051 | +0.76(+11.01%) |
May 15, 2020 | 6.870 | 7.090 | 6.710 | 6.900 | 1,339,200 | +0.03(+0.44%) |
May 14, 2020 | 6.400 | 6.890 | 6.210 | 6.870 | 2,518,407 | +0.27(+4.09%) |
May 13, 2020 | 6.980 | 6.980 | 6.480 | 6.600 | 3,396,062 | -0.37(-5.31%) |
May 12, 2020 | 7.630 | 7.770 | 6.960 | 6.970 | 2,812,876 | -0.53(-7.07%) |
May 11, 2020 | 7.960 | 8.090 | 7.460 | 7.500 | 3,408,711 | -0.79(-9.53%) |
May 08, 2020 | 8.150 | 8.420 | 7.970 | 8.290 | 3,057,000 | +0.32(+4.02%) |
May 07, 2020 | 7.740 | 8.185 | 7.600 | 7.970 | 2,107,290 | +0.49(+6.55%) |
May 06, 2020 | 7.790 | 7.907 | 7.320 | 7.480 | 2,298,571 | -0.31(-3.98%) |
May 05, 2020 | 7.750 | 8.480 | 7.700 | 7.790 | 6,071,948 | +0.59(+8.19%) |
May 04, 2020 | 7.010 | 7.385 | 6.863 | 7.200 | 2,596,802 | +0.02(+0.28%) |
May 01, 2020 | 7.140 | 7.400 | 7.070 | 7.180 | 2,523,400 | -0.33(-4.39%) |
Apr 30, 2020 | 7.900 | 8.020 | 7.400 | 7.510 | 3,402,310 | -0.81(-9.74%) |
Apr 29, 2020 | 7.920 | 8.490 | 7.890 | 8.320 | 3,746,236 | +0.81(+10.79%) |
Apr 28, 2020 | 8.030 | 8.240 | 7.430 | 7.510 | 3,150,292 | +0.04(+0.54%) |
Apr 27, 2020 | 6.540 | 7.635 | 6.500 | 7.470 | 3,500,812 | +0.98(+15.10%) |
Apr 24, 2020 | 7.060 | 7.120 | 6.460 | 6.490 | 4,050,500 | -0.51(-7.29%) |
Apr 23, 2020 | 6.830 | 7.400 | 6.820 | 7.000 | 2,271,218 | +0.28(+4.17%) |
Apr 22, 2020 | 7.180 | 7.320 | 6.710 | 6.720 | 2,540,788 | -0.27(-3.86%) |
Apr 21, 2020 | 7.010 | 7.140 | 6.860 | 6.990 | 2,726,672 | -0.20(-2.78%) |
Apr 20, 2020 | 7.560 | 7.630 | 7.030 | 7.190 | 3,534,713 | -0.77(-9.67%) |
Apr 17, 2020 | 8.100 | 8.440 | 7.680 | 7.960 | 3,729,800 | +0.37(+4.87%) |
Apr 16, 2020 | 7.450 | 7.680 | 7.110 | 7.590 | 2,232,648 | +0.10(+1.34%) |
Apr 15, 2020 | 7.910 | 8.070 | 7.180 | 7.490 | 4,209,166 | -0.97(-11.47%) |
Apr 14, 2020 | 8.940 | 9.330 | 8.390 | 8.460 | 2,810,849 | -0.20(-2.31%) |
Apr 13, 2020 | 9.650 | 9.650 | 8.600 | 8.660 | 2,888,288 | -1.17(-11.90%) |
Apr 09, 2020 | 9.760 | 10.26 | 9.630 | 9.830 | 2,382,400 | +0.32(+3.36%) |
Apr 08, 2020 | 9.030 | 9.810 | 8.930 | 9.510 | 2,119,710 | +0.58(+6.49%) |
Apr 07, 2020 | 9.770 | 10.43 | 8.785 | 8.930 | 2,605,361 | +0.06(+0.68%) |
Apr 06, 2020 | 8.510 | 9.170 | 8.480 | 8.870 | 3,045,896 | +0.89(+11.15%) |
Apr 03, 2020 | 7.900 | 8.050 | 7.600 | 7.980 | 3,440,900 | +0.05(+0.63%) |
Apr 02, 2020 | 7.750 | 8.590 | 7.610 | 7.930 | 1,796,933 | +0.13(+1.67%) |
Apr 01, 2020 | 7.970 | 8.430 | 7.500 | 7.800 | 2,800,198 | -0.70(-8.24%) |
Mar 31, 2020 | 8.750 | 8.950 | 8.180 | 8.500 | 3,503,074 | -0.25(-2.86%) |
Mar 30, 2020 | 8.800 | 9.240 | 8.130 | 8.750 | 3,546,919 | -0.26(-2.89%) |
Mar 27, 2020 | 8.010 | 9.350 | 7.880 | 9.010 | 3,765,100 | +0.47(+5.50%) |
Mar 26, 2020 | 7.530 | 8.630 | 7.360 | 8.540 | 5,509,099 | +1.23(+16.83%) |
Mar 25, 2020 | 6.030 | 7.520 | 5.900 | 7.310 | 6,309,512 | +1.71(+30.54%) |
Mar 24, 2020 | 5.700 | 6.130 | 5.400 | 5.600 | 6,815,320 | +0.37(+7.07%) |
Mar 23, 2020 | 6.460 | 6.580 | 4.950 | 5.230 | 5,940,362 | -1.02(-16.32%) |
Mar 20, 2020 | 7.250 | 7.540 | 6.220 | 6.250 | 4,015,400 | -1.28(-17.00%) |
Mar 19, 2020 | 7.010 | 7.720 | 6.350 | 7.530 | 3,252,956 | +0.53(+7.57%) |
Mar 18, 2020 | 7.990 | 8.060 | 6.980 | 7.000 | 3,122,004 | -1.58(-18.41%) |
Mar 17, 2020 | 8.160 | 8.880 | 7.500 | 8.580 | 4,043,426 | +0.57(+7.12%) |
Mar 16, 2020 | 8.910 | 9.120 | 8.000 | 8.010 | 3,946,913 | -1.99(-19.90%) |
Mar 13, 2020 | 10.86 | 10.86 | 9.370 | 10.00 | 3,341,800 | +0.00(+0.00%) |
Mar 12, 2020 | 10.32 | 11.14 | 9.890 | 10.00 | 2,864,194 | -1.59(-13.72%) |
Mar 11, 2020 | 13.16 | 13.28 | 11.48 | 11.59 | 3,510,331 | -2.07(-15.15%) |
Mar 10, 2020 | 14.30 | 14.65 | 12.94 | 13.66 | 3,173,222 | +0.39(+2.94%) |
Mar 09, 2020 | 14.10 | 14.35 | 13.26 | 13.27 | 3,083,327 | -2.22(-14.33%) |
Mar 06, 2020 | 15.69 | 16.00 | 15.28 | 15.49 | 2,229,400 | -0.78(-4.79%) |
Mar 05, 2020 | 16.45 | 16.71 | 15.90 | 16.27 | 1,569,336 | -0.80(-4.69%) |
Mar 04, 2020 | 17.30 | 17.33 | 16.88 | 17.07 | 2,117,129 | +0.17(+1.01%) |
Mar 03, 2020 | 17.03 | 17.60 | 16.53 | 16.90 | 1,796,523 | -0.03(-0.18%) |
Mar 02, 2020 | 17.35 | 17.39 | 16.49 | 16.93 | 2,268,388 | -0.16(-0.94%) |
Feb 28, 2020 | 16.93 | 17.99 | 16.90 | 17.09 | 2,731,600 | -0.63(-3.56%) |
Feb 27, 2020 | 17.63 | 18.78 | 17.46 | 17.72 | 2,066,529 | -0.48(-2.64%) |
Feb 26, 2020 | 18.86 | 19.09 | 18.14 | 18.20 | 2,049,834 | -0.39(-2.10%) |
Feb 25, 2020 | 19.55 | 19.68 | 18.35 | 18.59 | 1,491,487 | -0.86(-4.42%) |
Feb 24, 2020 | 19.30 | 19.75 | 19.13 | 19.45 | 1,128,324 | -0.96(-4.70%) |
Feb 21, 2020 | 20.14 | 20.47 | 19.87 | 20.41 | 1,210,900 | +0.15(+0.74%) |
Feb 20, 2020 | 20.12 | 20.78 | 20.02 | 20.26 | 1,098,074 | -0.10(-0.49%) |
Feb 19, 2020 | 19.97 | 20.45 | 19.82 | 20.36 | 1,195,655 | +0.49(+2.47%) |
Feb 18, 2020 | 19.93 | 20.25 | 19.56 | 19.87 | 1,511,463 | -0.14(-0.70%) |
Feb 14, 2020 | 19.92 | 20.03 | 19.73 | 20.01 | 1,168,900 | -0.02(-0.10%) |
Feb 13, 2020 | 19.97 | 20.10 | 19.87 | 20.03 | 1,707,041 | -0.12(-0.60%) |
Feb 12, 2020 | 19.86 | 20.41 | 19.77 | 20.15 | 1,127,649 | +0.58(+2.96%) |
Feb 11, 2020 | 19.83 | 20.08 | 19.57 | 19.57 | 888,228 | +0.00(+0.00%) |
Feb 10, 2020 | 19.33 | 19.82 | 19.33 | 19.57 | 739,635 | +0.07(+0.36%) |
Feb 07, 2020 | 19.36 | 19.72 | 19.19 | 19.50 | 1,386,300 | -0.12(-0.61%) |
Feb 06, 2020 | 19.68 | 19.92 | 19.45 | 19.62 | 1,509,032 | +0.22(+1.13%) |
Feb 05, 2020 | 20.09 | 20.19 | 19.03 | 19.40 | 2,410,036 | -0.38(-1.92%) |
Feb 04, 2020 | 17.80 | 20.09 | 16.65 | 19.78 | 4,362,921 | +2.69(+15.74%) |
Feb 03, 2020 | 17.31 | 17.40 | 17.00 | 17.09 | 1,871,746 | -0.16(-0.93%) |
Jan 31, 2020 | 17.50 | 17.69 | 17.13 | 17.25 | 1,273,500 | -0.56(-3.14%) |
Jan 30, 2020 | 17.33 | 17.89 | 17.31 | 17.81 | 903,228 | +0.28(+1.60%) |
Jan 29, 2020 | 17.50 | 17.88 | 17.31 | 17.53 | 1,293,206 | +0.10(+0.57%) |
Jan 28, 2020 | 17.59 | 17.84 | 17.25 | 17.43 | 1,682,171 | +0.08(+0.46%) |
Jan 27, 2020 | 17.60 | 17.85 | 17.26 | 17.35 | 1,909,275 | -0.81(-4.46%) |
Jan 24, 2020 | 18.49 | 18.49 | 17.66 | 18.16 | 2,284,000 | -0.39(-2.10%) |
Jan 23, 2020 | 17.48 | 18.61 | 17.16 | 18.55 | 3,129,033 | +0.87(+4.92%) |
Jan 22, 2020 | 17.98 | 18.00 | 17.63 | 17.68 | 3,106,211 | -0.21(-1.17%) |
Jan 21, 2020 | 18.55 | 18.64 | 17.86 | 17.89 | 1,540,635 | -0.78(-4.18%) |
Jan 17, 2020 | 18.96 | 19.11 | 18.48 | 18.67 | 1,471,400 | -0.11(-0.59%) |
Jan 16, 2020 | 19.03 | 19.12 | 18.65 | 18.78 | 1,417,836 | -0.10(-0.53%) |
Jan 15, 2020 | 18.92 | 19.25 | 18.74 | 18.88 | 2,410,070 | -0.18(-0.94%) |
Jan 14, 2020 | 18.37 | 19.27 | 18.30 | 19.06 | 1,587,213 | +0.58(+3.14%) |
Jan 13, 2020 | 18.24 | 18.49 | 17.96 | 18.48 | 2,782,891 | +0.30(+1.65%) |
Jan 10, 2020 | 18.74 | 18.96 | 18.05 | 18.18 | 3,000,900 | -0.93(-4.87%) |
Jan 09, 2020 | 19.68 | 19.76 | 18.94 | 19.11 | 2,179,393 | -0.57(-2.90%) |
Jan 08, 2020 | 19.97 | 20.23 | 19.57 | 19.68 | 1,875,077 | -0.64(-3.15%) |
Jan 07, 2020 | 19.99 | 20.33 | 19.82 | 20.32 | 1,072,700 | +0.22(+1.09%) |
Jan 06, 2020 | 20.31 | 20.51 | 20.03 | 20.10 | 1,176,246 | -0.41(-2.00%) |
Jan 03, 2020 | 20.15 | 20.85 | 20.15 | 20.51 | 1,445,400 | -0.09(-0.44%) |
Jan 02, 2020 | 20.90 | 20.91 | 20.06 | 20.60 | 1,531,519 | -0.06(-0.29%) |
Dec 31, 2019 | 20.53 | 20.86 | 20.53 | 20.66 | 861,200 | +0.14(+0.68%) |
Dec 30, 2019 | 21.01 | 21.10 | 20.50 | 20.52 | 865,307 | -0.47(-2.24%) |
Dec 27, 2019 | 20.85 | 21.25 | 20.78 | 20.99 | 747,100 | +0.16(+0.77%) |
Dec 26, 2019 | 21.11 | 21.25 | 20.74 | 20.83 | 423,166 | -0.17(-0.81%) |
Dec 24, 2019 | 21.22 | 21.30 | 20.91 | 21.00 | 405,700 | -0.14(-0.66%) |
Dec 23, 2019 | 20.64 | 21.26 | 20.56 | 21.14 | 1,313,016 | +0.58(+2.82%) |
Dec 20, 2019 | 20.63 | 21.05 | 20.33 | 20.56 | 3,657,300 | +0.00(+0.00%) |
Dec 19, 2019 | 21.00 | 21.20 | 20.48 | 20.56 | 1,959,772 | -0.46(-2.19%) |
Dec 18, 2019 | 21.29 | 21.53 | 21.02 | 21.02 | 1,650,451 | -0.15(-0.71%) |
Dec 17, 2019 | 21.44 | 21.53 | 20.91 | 21.17 | 1,778,395 | -0.23(-1.07%) |
Dec 16, 2019 | 22.00 | 22.00 | 21.24 | 21.40 | 1,834,555 | -0.89(-3.99%) |
Dec 13, 2019 | 23.30 | 23.32 | 22.03 | 22.29 | 1,088,700 | -1.04(-4.46%) |
Dec 12, 2019 | 23.13 | 23.95 | 23.04 | 23.33 | 1,391,116 | +0.08(+0.34%) |
Dec 11, 2019 | 23.97 | 24.05 | 23.11 | 23.25 | 1,165,267 | -0.54(-2.27%) |
Dec 10, 2019 | 23.69 | 24.10 | 23.57 | 23.79 | 578,648 | +0.06(+0.25%) |
Dec 09, 2019 | 23.66 | 24.17 | 23.59 | 23.73 | 635,497 | +0.08(+0.34%) |
Dec 06, 2019 | 23.35 | 23.97 | 23.35 | 23.65 | 909,400 | +0.69(+3.01%) |
Dec 05, 2019 | 23.01 | 23.14 | 22.69 | 22.96 | 830,313 | -0.08(-0.35%) |
Dec 04, 2019 | 23.27 | 23.61 | 22.96 | 23.04 | 818,647 | -0.03(-0.13%) |
Dec 03, 2019 | 23.04 | 23.15 | 22.68 | 23.07 | 650,711 | -0.49(-2.08%) |