Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.37 | 16.59 | 15.73 | 15.74 | 4,089,880 | -0.87(-5.22%) |
Nov 27, 2020 | 16.62 | 16.80 | 16.28 | 16.61 | 2,838,258 | -0.06(-0.36%) |
Nov 25, 2020 | 16.54 | 16.72 | 16.29 | 16.67 | 2,955,178 | -0.19(-1.11%) |
Nov 24, 2020 | 16.48 | 16.87 | 16.45 | 16.86 | 2,969,873 | +0.85(+5.29%) |
Nov 23, 2020 | 15.95 | 16.22 | 15.69 | 16.01 | 3,002,946 | +0.47(+3.04%) |
Nov 20, 2020 | 15.51 | 15.62 | 15.26 | 15.54 | 2,479,276 | -0.16(-1.00%) |
Nov 19, 2020 | 15.38 | 15.73 | 15.18 | 15.70 | 4,120,995 | +0.21(+1.34%) |
Nov 18, 2020 | 15.94 | 16.10 | 15.48 | 15.49 | 3,043,665 | -0.30(-1.87%) |
Nov 17, 2020 | 15.59 | 15.81 | 15.21 | 15.78 | 3,174,395 | -0.19(-1.17%) |
Nov 16, 2020 | 15.85 | 15.97 | 15.43 | 15.97 | 4,401,834 | +0.73(+4.78%) |
Nov 13, 2020 | 15.16 | 15.40 | 15.04 | 15.24 | 2,602,388 | +0.36(+2.45%) |
Nov 12, 2020 | 14.80 | 15.12 | 14.59 | 14.88 | 3,133,839 | -0.35(-2.33%) |
Nov 11, 2020 | 15.76 | 15.81 | 15.11 | 15.23 | 4,698,376 | -0.49(-3.13%) |
Nov 10, 2020 | 16.15 | 16.35 | 15.71 | 15.73 | 4,431,136 | -0.24(-1.48%) |
Nov 09, 2020 | 15.01 | 16.51 | 14.72 | 15.96 | 5,408,693 | +2.83(+21.53%) |
Nov 06, 2020 | 13.57 | 13.59 | 13.09 | 13.13 | 2,507,390 | -0.33(-2.42%) |
Nov 05, 2020 | 12.79 | 13.59 | 12.79 | 13.46 | 2,553,321 | +0.81(+6.39%) |
Nov 04, 2020 | 13.35 | 13.50 | 12.65 | 12.65 | 3,792,093 | -1.28(-9.19%) |
Nov 03, 2020 | 13.83 | 14.04 | 13.65 | 13.93 | 2,970,128 | +0.44(+3.29%) |
Nov 02, 2020 | 13.45 | 13.62 | 13.06 | 13.49 | 2,997,117 | +0.31(+2.32%) |
Oct 30, 2020 | 12.89 | 13.21 | 12.80 | 13.18 | 3,906,474 | +0.23(+1.75%) |
Oct 29, 2020 | 12.15 | 13.04 | 12.01 | 12.96 | 4,323,870 | +0.66(+5.34%) |
Oct 28, 2020 | 12.49 | 12.93 | 12.29 | 12.30 | 4,700,301 | -0.51(-3.98%) |
Oct 27, 2020 | 13.18 | 13.37 | 12.79 | 12.81 | 3,419,811 | -0.46(-3.47%) |
Oct 26, 2020 | 13.08 | 13.29 | 12.85 | 13.27 | 4,769,697 | -0.04(-0.29%) |
Oct 23, 2020 | 13.48 | 13.53 | 13.01 | 13.31 | 4,463,659 | +0.05(+0.37%) |
Oct 22, 2020 | 12.31 | 13.36 | 12.13 | 13.26 | 4,834,386 | +1.09(+8.94%) |
Oct 21, 2020 | 12.05 | 12.26 | 11.90 | 12.17 | 3,743,861 | +0.12(+0.98%) |
Oct 20, 2020 | 12.08 | 12.41 | 11.92 | 12.05 | 2,778,242 | +0.23(+1.91%) |
Oct 19, 2020 | 12.14 | 12.15 | 11.80 | 11.83 | 2,531,467 | -0.18(-1.47%) |
Oct 16, 2020 | 12.05 | 12.11 | 11.73 | 12.01 | 2,296,978 | -0.02(-0.16%) |
Oct 15, 2020 | 11.43 | 12.05 | 11.38 | 12.03 | 1,999,917 | +0.38(+3.28%) |
Oct 14, 2020 | 11.75 | 11.94 | 11.59 | 11.64 | 2,692,368 | -0.09(-0.75%) |
Oct 13, 2020 | 12.02 | 12.15 | 11.72 | 11.73 | 3,004,793 | -0.43(-3.55%) |
Oct 12, 2020 | 11.80 | 12.17 | 11.76 | 12.16 | 1,592,777 | +0.33(+2.82%) |
Oct 09, 2020 | 12.25 | 12.28 | 11.83 | 11.83 | 1,720,999 | -0.27(-2.27%) |
Oct 08, 2020 | 12.03 | 12.23 | 11.88 | 12.10 | 2,876,295 | +0.28(+2.41%) |
Oct 07, 2020 | 11.65 | 12.16 | 11.65 | 11.82 | 3,581,595 | +0.40(+3.52%) |
Oct 06, 2020 | 11.75 | 12.02 | 11.36 | 11.42 | 3,213,288 | -0.11(-0.94%) |
Oct 05, 2020 | 11.17 | 11.58 | 11.17 | 11.53 | 2,223,543 | +0.59(+5.38%) |
Oct 02, 2020 | 10.19 | 10.97 | 10.12 | 10.94 | 2,319,629 | +0.46(+4.40%) |
Oct 01, 2020 | 10.46 | 10.56 | 10.23 | 10.48 | 3,270,885 | +0.17(+1.62%) |
Sep 30, 2020 | 10.20 | 10.54 | 10.12 | 10.31 | 2,279,881 | +0.19(+1.84%) |
Sep 29, 2020 | 10.35 | 10.39 | 9.909 | 10.12 | 3,159,450 | -0.28(-2.73%) |
Sep 28, 2020 | 10.42 | 10.58 | 10.35 | 10.41 | 2,890,707 | +0.30(+3.01%) |
Sep 25, 2020 | 9.948 | 10.21 | 9.850 | 10.10 | 2,522,370 | +0.12(+1.18%) |
Sep 24, 2020 | 9.801 | 10.18 | 9.634 | 9.987 | 3,808,467 | +0.18(+1.80%) |
Sep 23, 2020 | 10.12 | 10.43 | 9.747 | 9.810 | 3,473,126 | -0.26(-2.63%) |
Sep 22, 2020 | 10.32 | 10.57 | 9.938 | 10.08 | 3,116,980 | -0.24(-2.28%) |
Sep 21, 2020 | 10.55 | 10.82 | 10.27 | 10.31 | 4,255,402 | -0.68(-6.16%) |
Sep 18, 2020 | 11.33 | 11.38 | 10.94 | 10.99 | 6,152,518 | -0.31(-2.78%) |
Sep 17, 2020 | 10.99 | 11.35 | 10.83 | 11.30 | 2,596,588 | +0.10(+0.87%) |
Sep 16, 2020 | 11.06 | 11.41 | 10.73 | 11.20 | 3,695,360 | +0.21(+1.87%) |
Sep 15, 2020 | 11.29 | 11.37 | 10.97 | 11.00 | 2,060,045 | -0.35(-3.11%) |
Sep 14, 2020 | 11.01 | 11.47 | 10.88 | 11.35 | 2,940,648 | +0.56(+5.18%) |
Sep 11, 2020 | 10.53 | 10.82 | 10.32 | 10.79 | 3,847,785 | +0.22(+2.04%) |
Sep 10, 2020 | 10.93 | 11.12 | 10.57 | 10.57 | 3,027,495 | -0.28(-2.62%) |
Sep 09, 2020 | 11.06 | 11.21 | 10.84 | 10.86 | 3,045,150 | -0.13(-1.16%) |
Sep 08, 2020 | 11.63 | 11.73 | 10.98 | 10.99 | 3,207,272 | -0.95(-7.96%) |
Sep 04, 2020 | 11.89 | 12.16 | 11.63 | 11.94 | 3,450,670 | +0.43(+3.75%) |
Sep 03, 2020 | 11.64 | 12.24 | 11.46 | 11.51 | 3,639,739 | +0.01(+0.09%) |
Sep 02, 2020 | 11.35 | 11.55 | 11.22 | 11.50 | 1,813,719 | +0.11(+0.95%) |
Sep 01, 2020 | 11.30 | 11.62 | 11.10 | 11.39 | 3,111,755 | -0.05(-0.43%) |
Aug 31, 2020 | 11.76 | 11.81 | 11.43 | 11.44 | 2,129,503 | -0.35(-2.99%) |
Aug 28, 2020 | 11.85 | 11.86 | 11.62 | 11.79 | 1,775,893 | +0.10(+0.84%) |
Aug 27, 2020 | 11.58 | 12.00 | 11.55 | 11.69 | 2,338,453 | +0.16(+1.36%) |
Aug 26, 2020 | 11.87 | 11.89 | 11.46 | 11.54 | 1,913,738 | -0.36(-3.05%) |
Aug 25, 2020 | 12.14 | 12.33 | 11.73 | 11.90 | 2,416,195 | -0.03(-0.25%) |
Aug 24, 2020 | 11.34 | 12.04 | 11.21 | 11.93 | 2,226,561 | +0.72(+6.38%) |
Aug 21, 2020 | 11.26 | 11.43 | 11.12 | 11.21 | 2,193,108 | -0.13(-1.12%) |
Aug 20, 2020 | 11.49 | 11.54 | 11.20 | 11.34 | 2,780,883 | -0.39(-3.34%) |
Aug 19, 2020 | 11.47 | 11.89 | 11.42 | 11.73 | 2,791,355 | +0.24(+2.05%) |
Aug 18, 2020 | 11.98 | 11.98 | 11.46 | 11.50 | 1,699,327 | -0.49(-4.09%) |
Aug 17, 2020 | 12.34 | 12.34 | 11.91 | 11.99 | 2,379,845 | -0.46(-3.70%) |
Aug 14, 2020 | 12.13 | 12.61 | 11.98 | 12.45 | 1,573,764 | +0.21(+1.68%) |
Aug 13, 2020 | 12.22 | 12.48 | 12.16 | 12.24 | 2,045,420 | -0.23(-1.81%) |
Aug 12, 2020 | 13.02 | 13.03 | 12.18 | 12.47 | 1,874,098 | -0.18(-1.40%) |
Aug 11, 2020 | 12.73 | 13.08 | 12.54 | 12.64 | 3,484,296 | +0.33(+2.71%) |
Aug 10, 2020 | 12.08 | 12.54 | 12.03 | 12.31 | 2,246,471 | +0.30(+2.53%) |
Aug 07, 2020 | 11.18 | 12.02 | 11.10 | 12.01 | 2,338,403 | +0.74(+6.52%) |
Aug 06, 2020 | 11.26 | 11.43 | 11.08 | 11.27 | 1,880,260 | -0.02(-0.17%) |
Aug 05, 2020 | 11.19 | 11.42 | 11.07 | 11.29 | 1,693,543 | +0.29(+2.67%) |
Aug 04, 2020 | 10.91 | 11.06 | 10.82 | 11.00 | 1,929,733 | +0.03(+0.27%) |
Aug 03, 2020 | 11.06 | 11.11 | 10.79 | 10.97 | 1,705,939 | -0.06(-0.53%) |
Jul 31, 2020 | 11.16 | 11.23 | 10.84 | 11.03 | 1,907,312 | -0.25(-2.26%) |
Jul 30, 2020 | 11.16 | 11.31 | 10.87 | 11.28 | 2,037,772 | -0.27(-2.36%) |
Jul 29, 2020 | 11.08 | 11.59 | 11.03 | 11.55 | 1,253,957 | +0.47(+4.22%) |
Jul 28, 2020 | 11.12 | 11.34 | 10.90 | 11.09 | 2,400,641 | -0.17(-1.47%) |
Jul 27, 2020 | 11.30 | 11.33 | 10.95 | 11.25 | 2,525,363 | -0.14(-1.20%) |
Jul 24, 2020 | 11.49 | 11.66 | 11.39 | 11.39 | 2,160,251 | -0.01(-0.09%) |
Jul 23, 2020 | 11.13 | 11.58 | 10.80 | 11.40 | 1,903,449 | +0.27(+2.45%) |
Jul 22, 2020 | 11.19 | 11.26 | 10.89 | 11.12 | 2,954,223 | +0.00(+0.00%) |
Jul 21, 2020 | 10.63 | 11.22 | 10.62 | 11.12 | 3,467,748 | +0.67(+6.43%) |
Jul 20, 2020 | 10.41 | 10.68 | 10.34 | 10.45 | 3,371,506 | -0.07(-0.65%) |
Jul 17, 2020 | 10.79 | 10.95 | 10.52 | 10.52 | 2,412,164 | -0.32(-2.96%) |
Jul 16, 2020 | 10.80 | 11.17 | 10.63 | 10.84 | 3,370,888 | -0.15(-1.33%) |
Jul 15, 2020 | 10.37 | 11.05 | 10.32 | 10.99 | 3,145,443 | +1.03(+10.37%) |
Jul 14, 2020 | 10.25 | 10.29 | 9.771 | 9.956 | 3,157,000 | -0.31(-3.04%) |
Jul 13, 2020 | 10.34 | 10.57 | 9.858 | 10.27 | 2,590,813 | +0.11(+1.06%) |
Jul 10, 2020 | 9.449 | 10.17 | 9.439 | 10.16 | 3,203,832 | +0.67(+7.08%) |
Jul 09, 2020 | 9.975 | 10.01 | 9.371 | 9.488 | 2,552,996 | -0.57(-5.71%) |
Jul 08, 2020 | 10.02 | 10.36 | 9.785 | 10.06 | 3,676,690 | -0.01(-0.10%) |
Jul 07, 2020 | 10.79 | 10.79 | 10.04 | 10.07 | 4,054,459 | -0.82(-7.51%) |
Jul 06, 2020 | 11.17 | 11.43 | 10.64 | 10.89 | 2,647,999 | +0.10(+0.90%) |
Jul 02, 2020 | 11.23 | 11.45 | 10.74 | 10.79 | 3,005,196 | +0.05(+0.45%) |
Jul 01, 2020 | 11.47 | 11.50 | 10.69 | 10.74 | 2,556,400 | -0.67(-5.89%) |
Jun 30, 2020 | 10.97 | 11.51 | 10.96 | 11.42 | 2,131,770 | +0.29(+2.63%) |
Jun 29, 2020 | 10.45 | 11.20 | 10.27 | 11.12 | 4,061,333 | +0.86(+8.35%) |
Jun 26, 2020 | 10.81 | 10.93 | 10.25 | 10.27 | 3,866,772 | -0.90(-8.03%) |
Jun 25, 2020 | 10.55 | 11.18 | 10.43 | 11.16 | 2,948,053 | +0.50(+4.66%) |
Jun 24, 2020 | 11.25 | 11.31 | 10.66 | 10.67 | 2,882,095 | -0.87(-7.52%) |
Jun 23, 2020 | 12.21 | 12.28 | 11.49 | 11.53 | 2,649,238 | -0.37(-3.11%) |
Jun 22, 2020 | 11.56 | 12.12 | 11.40 | 11.90 | 4,837,064 | +0.19(+1.66%) |
Jun 19, 2020 | 12.11 | 12.26 | 11.38 | 11.71 | 4,320,605 | -0.19(-1.64%) |
Jun 18, 2020 | 11.53 | 12.16 | 11.50 | 11.90 | 2,788,611 | +0.15(+1.24%) |
Jun 17, 2020 | 12.61 | 12.65 | 11.71 | 11.76 | 2,316,775 | -0.82(-6.51%) |
Jun 16, 2020 | 12.71 | 12.80 | 12.03 | 12.58 | 2,424,776 | +0.80(+6.78%) |
Jun 15, 2020 | 10.93 | 11.94 | 10.84 | 11.78 | 2,653,321 | +0.03(+0.25%) |
Jun 12, 2020 | 11.98 | 12.08 | 11.19 | 11.75 | 1,940,571 | +0.66(+5.98%) |
Jun 11, 2020 | 11.44 | 11.99 | 11.08 | 11.09 | 1,671,083 | -1.57(-12.39%) |
Jun 10, 2020 | 13.74 | 14.01 | 12.62 | 12.65 | 2,830,384 | -1.27(-9.10%) |
Jun 09, 2020 | 13.99 | 14.18 | 13.39 | 13.92 | 2,805,998 | -0.86(-5.80%) |
Jun 08, 2020 | 14.61 | 14.79 | 14.14 | 14.78 | 2,275,702 | +0.75(+5.35%) |
Jun 05, 2020 | 14.57 | 14.61 | 13.90 | 14.03 | 3,145,114 | +0.98(+7.54%) |
Jun 04, 2020 | 12.74 | 13.13 | 12.32 | 13.04 | 3,482,373 | +0.35(+2.76%) |
Jun 03, 2020 | 12.41 | 12.97 | 12.23 | 12.69 | 2,648,265 | +0.77(+6.45%) |
Jun 02, 2020 | 12.51 | 12.58 | 11.83 | 11.92 | 2,156,157 | -0.33(-2.70%) |
Jun 01, 2020 | 12.14 | 12.58 | 11.93 | 12.25 | 1,565,953 | +0.27(+2.28%) |
May 29, 2020 | 12.19 | 12.43 | 11.83 | 11.98 | 2,164,152 | -0.54(-4.28%) |
May 28, 2020 | 13.36 | 13.36 | 12.47 | 12.52 | 2,983,672 | -0.64(-4.88%) |
May 27, 2020 | 12.90 | 13.23 | 12.14 | 13.16 | 2,762,520 | +1.23(+10.29%) |
May 26, 2020 | 11.53 | 12.10 | 11.29 | 11.93 | 2,723,826 | +1.24(+11.57%) |
May 22, 2020 | 11.18 | 11.29 | 10.55 | 10.70 | 2,116,828 | -0.38(-3.43%) |
May 21, 2020 | 11.26 | 11.51 | 10.98 | 11.08 | 3,269,177 | -0.26(-2.32%) |
May 20, 2020 | 10.69 | 11.47 | 10.68 | 11.34 | 4,052,070 | +0.95(+9.19%) |
May 19, 2020 | 10.82 | 10.93 | 10.38 | 10.38 | 2,159,335 | -0.54(-4.91%) |
May 18, 2020 | 10.28 | 11.02 | 10.16 | 10.92 | 3,111,473 | +1.35(+14.16%) |
May 15, 2020 | 9.517 | 9.897 | 9.430 | 9.566 | 1,486,533 | -0.19(-1.90%) |
May 14, 2020 | 9.021 | 9.956 | 8.758 | 9.751 | 2,246,047 | +0.45(+4.82%) |
May 13, 2020 | 9.897 | 10.03 | 9.123 | 9.303 | 2,530,851 | -0.83(-8.17%) |
May 12, 2020 | 11.01 | 11.11 | 10.10 | 10.13 | 2,749,392 | -0.83(-7.56%) |
May 11, 2020 | 11.25 | 11.30 | 10.72 | 10.96 | 3,422,111 | -0.54(-4.66%) |
May 08, 2020 | 10.83 | 11.56 | 10.83 | 11.49 | 1,666,382 | +1.02(+9.77%) |
May 07, 2020 | 10.35 | 10.95 | 10.34 | 10.47 | 1,594,312 | +0.23(+2.28%) |
May 06, 2020 | 10.97 | 10.97 | 10.19 | 10.24 | 1,752,881 | -0.44(-4.08%) |
May 05, 2020 | 11.78 | 12.04 | 10.63 | 10.67 | 1,811,402 | -0.52(-4.67%) |
May 04, 2020 | 11.03 | 11.32 | 10.69 | 11.20 | 1,990,205 | +0.10(+0.87%) |
May 01, 2020 | 11.44 | 11.63 | 10.75 | 11.10 | 2,233,335 | -0.83(-6.97%) |
Apr 30, 2020 | 11.93 | 12.20 | 11.64 | 11.93 | 3,936,721 | -0.44(-3.52%) |
Apr 29, 2020 | 11.36 | 12.50 | 11.23 | 12.37 | 4,086,545 | +1.57(+14.52%) |
Apr 28, 2020 | 11.83 | 11.93 | 10.71 | 10.80 | 4,474,746 | -0.66(-5.74%) |
Apr 27, 2020 | 10.69 | 11.57 | 10.61 | 11.46 | 2,383,038 | +0.80(+7.54%) |
Apr 24, 2020 | 10.28 | 10.76 | 9.996 | 10.65 | 1,899,037 | +0.58(+5.76%) |
Apr 23, 2020 | 9.967 | 10.40 | 9.900 | 10.07 | 1,189,692 | +0.23(+2.36%) |
Apr 22, 2020 | 10.04 | 10.22 | 9.735 | 9.842 | 1,843,926 | +0.12(+1.19%) |
Apr 21, 2020 | 9.851 | 10.15 | 9.542 | 9.725 | 1,882,827 | -0.74(-7.03%) |
Apr 20, 2020 | 9.832 | 10.65 | 9.609 | 10.46 | 2,029,679 | +0.17(+1.69%) |
Apr 17, 2020 | 9.677 | 10.50 | 9.551 | 10.29 | 3,085,561 | +1.22(+13.45%) |
Apr 16, 2020 | 9.551 | 9.633 | 8.796 | 9.067 | 2,360,652 | -0.57(-5.92%) |
Apr 15, 2020 | 9.629 | 9.977 | 9.474 | 9.638 | 1,545,812 | -0.81(-7.78%) |
Apr 14, 2020 | 10.69 | 10.97 | 10.13 | 10.45 | 1,472,509 | +0.03(+0.28%) |
Apr 13, 2020 | 11.68 | 11.76 | 10.17 | 10.42 | 1,503,562 | -1.24(-10.62%) |
Apr 09, 2020 | 11.25 | 11.78 | 10.97 | 11.66 | 2,240,982 | +0.97(+9.05%) |
Apr 08, 2020 | 10.37 | 10.74 | 10.18 | 10.69 | 1,547,867 | +0.56(+5.54%) |
Apr 07, 2020 | 10.34 | 10.84 | 10.05 | 10.13 | 3,098,181 | +0.72(+7.61%) |
Apr 06, 2020 | 8.854 | 9.512 | 8.671 | 9.416 | 2,591,616 | +1.22(+14.88%) |
Apr 03, 2020 | 9.358 | 9.600 | 8.143 | 8.196 | 2,759,221 | -1.24(-13.13%) |
Apr 02, 2020 | 8.845 | 9.551 | 8.787 | 9.435 | 1,782,716 | +0.51(+5.75%) |
Apr 01, 2020 | 9.251 | 9.416 | 8.613 | 8.922 | 2,446,446 | -1.19(-11.77%) |
Mar 31, 2020 | 10.43 | 10.60 | 9.812 | 10.11 | 3,041,385 | -0.45(-4.30%) |
Mar 30, 2020 | 10.62 | 10.95 | 9.803 | 10.57 | 4,073,228 | -0.15(-1.44%) |
Mar 27, 2020 | 10.60 | 11.24 | 10.35 | 10.72 | 2,923,838 | -0.51(-4.57%) |
Mar 26, 2020 | 9.425 | 11.31 | 9.174 | 11.23 | 4,387,002 | +1.93(+20.69%) |
Mar 25, 2020 | 8.951 | 9.745 | 8.361 | 9.309 | 3,862,302 | +0.57(+6.53%) |
Mar 24, 2020 | 7.722 | 9.029 | 7.703 | 8.738 | 2,413,889 | +1.50(+20.72%) |
Mar 23, 2020 | 8.284 | 8.284 | 6.779 | 7.238 | 3,483,678 | -1.16(-13.82%) |
Mar 20, 2020 | 9.261 | 9.706 | 8.235 | 8.400 | 5,623,226 | -0.75(-8.25%) |
Mar 19, 2020 | 7.471 | 9.338 | 7.079 | 9.154 | 3,701,642 | +1.42(+18.40%) |
Mar 18, 2020 | 9.193 | 9.595 | 6.803 | 7.732 | 3,907,243 | -2.08(-21.20%) |
Mar 17, 2020 | 10.63 | 10.81 | 9.348 | 9.812 | 3,278,618 | -0.58(-5.59%) |
Mar 16, 2020 | 10.65 | 10.85 | 10.22 | 10.39 | 2,967,654 | -1.78(-14.63%) |
Mar 13, 2020 | 12.10 | 12.29 | 11.36 | 12.17 | 3,460,161 | +1.05(+9.39%) |
Mar 12, 2020 | 10.64 | 12.59 | 10.51 | 11.13 | 4,035,358 | -1.38(-11.06%) |
Mar 11, 2020 | 13.24 | 13.33 | 12.31 | 12.51 | 4,378,262 | -1.17(-8.56%) |
Mar 10, 2020 | 13.59 | 13.72 | 12.90 | 13.68 | 3,363,686 | +0.72(+5.52%) |
Mar 09, 2020 | 13.92 | 14.12 | 12.96 | 12.97 | 2,549,335 | -2.50(-16.15%) |
Mar 06, 2020 | 15.30 | 16.05 | 15.12 | 15.46 | 2,765,628 | -0.58(-3.62%) |
Mar 05, 2020 | 16.16 | 16.30 | 15.80 | 16.04 | 2,398,561 | -0.78(-4.66%) |
Mar 04, 2020 | 16.78 | 16.85 | 16.12 | 16.83 | 2,434,964 | +0.28(+1.70%) |
Mar 03, 2020 | 17.07 | 17.37 | 16.37 | 16.55 | 3,506,939 | -0.58(-3.39%) |
Mar 02, 2020 | 16.25 | 17.13 | 16.04 | 17.13 | 2,716,292 | +1.08(+6.75%) |
Feb 28, 2020 | 15.60 | 16.16 | 15.58 | 16.04 | 4,576,828 | -0.12(-0.72%) |
Feb 27, 2020 | 16.63 | 17.17 | 16.16 | 16.16 | 3,060,184 | -0.94(-5.49%) |
Feb 26, 2020 | 17.67 | 17.72 | 17.02 | 17.10 | 1,740,239 | -0.44(-2.48%) |
Feb 25, 2020 | 18.29 | 18.39 | 17.44 | 17.53 | 1,468,584 | -0.75(-4.13%) |
Feb 24, 2020 | 18.35 | 18.55 | 18.25 | 18.29 | 1,804,004 | -0.73(-3.82%) |
Feb 21, 2020 | 19.09 | 19.16 | 18.90 | 19.02 | 1,852,949 | -0.23(-1.21%) |
Feb 20, 2020 | 18.82 | 19.28 | 18.82 | 19.25 | 1,083,519 | +0.31(+1.64%) |
Feb 19, 2020 | 19.01 | 19.06 | 18.89 | 18.94 | 995,293 | +0.03(+0.15%) |
Feb 18, 2020 | 19.18 | 19.28 | 18.89 | 18.91 | 1,869,947 | -0.40(-2.05%) |
Feb 14, 2020 | 19.62 | 19.69 | 19.28 | 19.31 | 1,115,944 | -0.35(-1.77%) |
Feb 13, 2020 | 19.50 | 19.69 | 19.47 | 19.65 | 682,231 | +0.06(+0.30%) |
Feb 12, 2020 | 19.98 | 20.02 | 19.49 | 19.60 | 1,262,235 | -0.17(-0.88%) |
Feb 11, 2020 | 19.82 | 20.04 | 19.75 | 19.77 | 805,055 | +0.05(+0.25%) |
Feb 10, 2020 | 19.62 | 19.76 | 19.57 | 19.72 | 1,181,250 | +0.01(+0.05%) |
Feb 07, 2020 | 19.76 | 19.85 | 19.67 | 19.71 | 1,069,442 | -0.24(-1.21%) |
Feb 06, 2020 | 20.44 | 20.48 | 19.93 | 19.95 | 1,002,152 | -0.35(-1.72%) |
Feb 05, 2020 | 20.14 | 20.34 | 20.13 | 20.30 | 993,833 | +0.43(+2.14%) |
Feb 04, 2020 | 19.92 | 19.98 | 19.76 | 19.88 | 1,164,009 | +0.33(+1.68%) |
Feb 03, 2020 | 19.47 | 19.68 | 19.43 | 19.55 | 1,387,491 | +0.19(+1.00%) |
Jan 31, 2020 | 19.53 | 19.65 | 19.34 | 19.35 | 1,571,870 | -0.43(-2.15%) |
Jan 30, 2020 | 19.48 | 19.80 | 19.31 | 19.78 | 1,264,319 | +0.14(+0.69%) |
Jan 29, 2020 | 19.72 | 19.85 | 19.64 | 19.64 | 1,534,461 | -0.04(-0.20%) |
Jan 28, 2020 | 19.44 | 19.78 | 19.34 | 19.68 | 1,243,780 | +0.38(+1.95%) |
Jan 27, 2020 | 19.36 | 19.57 | 19.29 | 19.31 | 1,200,963 | -0.47(-2.39%) |
Jan 24, 2020 | 20.07 | 20.17 | 19.58 | 19.78 | 1,997,412 | -0.27(-1.35%) |
Jan 23, 2020 | 20.17 | 20.17 | 19.50 | 20.05 | 2,458,554 | +0.28(+1.41%) |
Jan 22, 2020 | 20.01 | 20.10 | 19.71 | 19.77 | 1,773,039 | -0.09(-0.44%) |
Jan 21, 2020 | 20.00 | 20.09 | 19.86 | 19.86 | 1,112,068 | -0.29(-1.44%) |
Jan 17, 2020 | 20.20 | 20.24 | 20.04 | 20.15 | 920,989 | +0.07(+0.34%) |
Jan 16, 2020 | 19.93 | 20.08 | 19.88 | 20.08 | 1,041,410 | +0.33(+1.66%) |
Jan 15, 2020 | 19.77 | 19.98 | 19.63 | 19.75 | 1,014,864 | -0.23(-1.16%) |
Jan 14, 2020 | 19.90 | 20.06 | 19.78 | 19.98 | 671,953 | +0.06(+0.29%) |
Jan 13, 2020 | 19.99 | 20.00 | 19.81 | 19.92 | 706,014 | +0.01(+0.05%) |
Jan 10, 2020 | 20.08 | 20.11 | 19.82 | 19.91 | 1,801,953 | -0.14(-0.72%) |
Jan 09, 2020 | 20.09 | 20.09 | 19.92 | 20.06 | 1,143,551 | +0.14(+0.73%) |
Jan 08, 2020 | 19.70 | 19.98 | 19.59 | 19.91 | 1,190,097 | +0.24(+1.23%) |
Jan 07, 2020 | 19.82 | 19.89 | 19.64 | 19.67 | 963,240 | -0.21(-1.07%) |
Jan 06, 2020 | 19.97 | 20.05 | 19.81 | 19.89 | 1,339,396 | -0.33(-1.62%) |
Jan 03, 2020 | 20.11 | 20.35 | 20.05 | 20.21 | 995,543 | -0.22(-1.09%) |
Jan 02, 2020 | 20.45 | 20.45 | 20.23 | 20.44 | 1,565,040 | +0.11(+0.52%) |
Dec 31, 2019 | 20.19 | 20.46 | 20.19 | 20.33 | 1,159,376 | +0.08(+0.38%) |
Dec 30, 2019 | 20.35 | 20.39 | 20.21 | 20.25 | 935,995 | +0.02(+0.10%) |
Dec 27, 2019 | 20.44 | 20.44 | 20.21 | 20.23 | 556,305 | -0.17(-0.85%) |
Dec 26, 2019 | 20.45 | 20.54 | 20.37 | 20.41 | 662,605 | +0.01(+0.05%) |
Dec 24, 2019 | 20.45 | 20.45 | 20.28 | 20.40 | 355,973 | +0.03(+0.14%) |
Dec 23, 2019 | 20.63 | 20.64 | 20.37 | 20.37 | 611,571 | -0.18(-0.89%) |
Dec 20, 2019 | 20.59 | 20.78 | 20.46 | 20.55 | 3,873,505 | +0.07(+0.33%) |
Dec 19, 2019 | 20.77 | 20.83 | 20.39 | 20.48 | 1,959,960 | -0.33(-1.58%) |
Dec 18, 2019 | 20.83 | 20.86 | 20.66 | 20.81 | 1,672,868 | +0.04(+0.19%) |
Dec 17, 2019 | 20.56 | 20.81 | 20.47 | 20.77 | 999,839 | +0.23(+1.13%) |
Dec 16, 2019 | 20.66 | 20.79 | 20.46 | 20.54 | 1,996,651 | +0.16(+0.80%) |
Dec 13, 2019 | 20.41 | 20.77 | 20.20 | 20.38 | 1,022,710 | -0.11(-0.52%) |
Dec 12, 2019 | 19.83 | 20.52 | 19.80 | 20.48 | 1,501,131 | +0.88(+4.48%) |
Dec 11, 2019 | 19.77 | 19.81 | 19.50 | 19.61 | 1,265,265 | -0.12(-0.59%) |
Dec 10, 2019 | 19.72 | 19.84 | 19.64 | 19.72 | 1,579,140 | -0.06(-0.29%) |
Dec 09, 2019 | 19.87 | 19.93 | 19.73 | 19.78 | 1,209,222 | -0.18(-0.92%) |
Dec 06, 2019 | 20.06 | 20.25 | 19.95 | 19.96 | 1,327,875 | +0.26(+1.32%) |
Dec 05, 2019 | 19.75 | 19.79 | 19.62 | 19.70 | 860,995 | +0.04(+0.20%) |
Dec 04, 2019 | 19.40 | 19.74 | 19.36 | 19.66 | 1,215,603 | +0.33(+1.70%) |
Dec 03, 2019 | 19.29 | 19.39 | 19.09 | 19.34 | 1,007,645 | -0.30(-1.52%) |