Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.18 | 22.50 | 21.70 | 21.73 | 1,679,130 | -0.40(-1.82%) |
Nov 27, 2020 | 22.37 | 22.76 | 22.02 | 22.13 | 422,411 | -0.20(-0.88%) |
Nov 25, 2020 | 22.68 | 22.77 | 22.02 | 22.33 | 748,764 | -0.54(-2.34%) |
Nov 24, 2020 | 21.72 | 23.29 | 21.70 | 22.87 | 2,082,499 | +1.72(+8.15%) |
Nov 23, 2020 | 20.62 | 21.40 | 20.59 | 21.14 | 857,203 | +0.78(+3.82%) |
Nov 20, 2020 | 21.15 | 21.21 | 20.19 | 20.37 | 966,855 | -0.96(-4.52%) |
Nov 19, 2020 | 20.81 | 21.37 | 20.65 | 21.33 | 777,588 | +0.40(+1.92%) |
Nov 18, 2020 | 21.41 | 21.82 | 20.92 | 20.93 | 1,290,228 | -0.27(-1.26%) |
Nov 17, 2020 | 20.33 | 21.20 | 20.11 | 21.20 | 1,273,931 | +0.52(+2.51%) |
Nov 16, 2020 | 20.43 | 21.18 | 20.02 | 20.68 | 1,660,048 | +0.77(+3.86%) |
Nov 13, 2020 | 19.45 | 19.99 | 19.38 | 19.91 | 830,828 | +0.77(+4.01%) |
Nov 12, 2020 | 19.71 | 19.92 | 18.95 | 19.14 | 1,184,314 | -0.70(-3.52%) |
Nov 11, 2020 | 19.93 | 20.19 | 19.53 | 19.84 | 1,226,076 | +0.04(+0.18%) |
Nov 10, 2020 | 19.79 | 20.28 | 19.54 | 19.80 | 1,178,639 | +0.26(+1.36%) |
Nov 09, 2020 | 21.37 | 21.81 | 19.35 | 19.54 | 1,922,494 | -0.42(-2.12%) |
Nov 06, 2020 | 20.74 | 20.84 | 19.95 | 19.96 | 786,041 | -0.65(-3.17%) |
Nov 05, 2020 | 19.43 | 20.86 | 19.19 | 20.62 | 1,231,408 | +1.78(+9.47%) |
Nov 04, 2020 | 19.06 | 19.61 | 17.88 | 18.83 | 1,582,217 | -0.38(-1.98%) |
Nov 03, 2020 | 18.87 | 19.37 | 18.61 | 19.21 | 1,357,069 | +0.78(+4.21%) |
Nov 02, 2020 | 18.15 | 18.70 | 17.91 | 18.44 | 1,280,365 | +0.65(+3.67%) |
Oct 30, 2020 | 18.18 | 18.28 | 17.49 | 17.78 | 837,349 | -0.44(-2.42%) |
Oct 29, 2020 | 17.28 | 18.49 | 17.26 | 18.22 | 820,311 | +0.73(+4.19%) |
Oct 28, 2020 | 17.48 | 17.83 | 17.24 | 17.49 | 1,347,156 | -0.54(-2.99%) |
Oct 27, 2020 | 18.19 | 18.33 | 17.99 | 18.03 | 812,513 | -0.28(-1.54%) |
Oct 26, 2020 | 18.81 | 19.03 | 17.95 | 18.31 | 967,735 | -1.01(-5.21%) |
Oct 23, 2020 | 19.18 | 19.55 | 19.05 | 19.32 | 630,305 | +0.17(+0.88%) |
Oct 22, 2020 | 19.05 | 19.31 | 18.55 | 19.15 | 1,086,360 | +0.26(+1.35%) |
Oct 21, 2020 | 19.87 | 20.02 | 18.89 | 18.89 | 1,712,371 | -1.05(-5.27%) |
Oct 20, 2020 | 20.29 | 20.60 | 19.86 | 19.94 | 902,313 | -0.09(-0.44%) |
Oct 19, 2020 | 20.45 | 20.87 | 19.97 | 20.03 | 1,061,055 | -0.33(-1.60%) |
Oct 16, 2020 | 20.47 | 20.80 | 20.31 | 20.36 | 807,448 | +0.10(+0.48%) |
Oct 15, 2020 | 19.71 | 20.34 | 19.53 | 20.26 | 680,403 | -0.01(-0.04%) |
Oct 14, 2020 | 20.17 | 20.48 | 19.78 | 20.27 | 653,455 | +0.08(+0.39%) |
Oct 13, 2020 | 20.36 | 20.68 | 20.03 | 20.19 | 580,574 | -0.38(-1.85%) |
Oct 12, 2020 | 20.55 | 20.78 | 20.32 | 20.57 | 809,456 | +0.27(+1.35%) |
Oct 09, 2020 | 21.00 | 21.12 | 20.29 | 20.30 | 867,930 | -0.52(-2.50%) |
Oct 08, 2020 | 20.40 | 20.92 | 20.32 | 20.82 | 1,054,271 | +0.62(+3.06%) |
Oct 07, 2020 | 20.09 | 20.31 | 19.83 | 20.20 | 1,135,889 | +0.64(+3.25%) |
Oct 06, 2020 | 19.74 | 20.33 | 19.49 | 19.57 | 1,317,637 | -0.11(-0.54%) |
Oct 05, 2020 | 19.15 | 20.09 | 19.15 | 19.67 | 1,589,614 | +0.77(+4.06%) |
Oct 02, 2020 | 17.56 | 18.99 | 17.49 | 18.90 | 1,602,550 | +0.77(+4.24%) |
Oct 01, 2020 | 18.78 | 18.78 | 17.92 | 18.13 | 982,098 | -0.33(-1.77%) |
Sep 30, 2020 | 17.95 | 19.00 | 17.95 | 18.46 | 2,947,385 | +0.54(+3.00%) |
Sep 29, 2020 | 18.19 | 18.39 | 17.70 | 17.92 | 820,159 | -0.11(-0.64%) |
Sep 28, 2020 | 17.64 | 18.14 | 17.53 | 18.04 | 1,329,609 | +0.73(+4.24%) |
Sep 25, 2020 | 17.33 | 17.86 | 17.23 | 17.30 | 1,342,952 | -0.25(-1.41%) |
Sep 24, 2020 | 17.25 | 17.95 | 17.09 | 17.55 | 1,095,883 | +0.15(+0.86%) |
Sep 23, 2020 | 17.69 | 18.14 | 17.37 | 17.40 | 1,081,560 | -0.44(-2.47%) |
Sep 22, 2020 | 18.19 | 18.39 | 17.72 | 17.84 | 1,033,332 | -0.34(-1.85%) |
Sep 21, 2020 | 18.46 | 18.60 | 17.16 | 18.18 | 2,005,446 | -0.95(-4.98%) |
Sep 18, 2020 | 19.70 | 19.75 | 18.73 | 19.13 | 2,681,148 | -0.58(-2.96%) |
Sep 17, 2020 | 18.44 | 19.94 | 18.26 | 19.72 | 2,597,155 | +0.99(+5.28%) |
Sep 16, 2020 | 18.88 | 19.27 | 18.69 | 18.73 | 1,489,808 | -0.08(-0.42%) |
Sep 15, 2020 | 19.29 | 19.34 | 18.75 | 18.81 | 1,227,490 | -0.31(-1.62%) |
Sep 14, 2020 | 18.98 | 19.17 | 18.67 | 19.11 | 1,017,877 | +0.36(+1.93%) |
Sep 11, 2020 | 18.43 | 18.93 | 18.26 | 18.75 | 1,212,927 | +0.64(+3.51%) |
Sep 10, 2020 | 18.54 | 18.66 | 18.11 | 18.12 | 1,163,909 | -0.19(-1.01%) |
Sep 09, 2020 | 18.27 | 18.44 | 17.89 | 18.30 | 1,002,817 | +0.29(+1.62%) |
Sep 08, 2020 | 18.05 | 18.46 | 17.75 | 18.01 | 1,289,897 | -0.43(-2.35%) |
Sep 04, 2020 | 18.19 | 18.70 | 17.54 | 18.44 | 1,196,278 | +0.58(+3.26%) |
Sep 03, 2020 | 19.16 | 19.24 | 16.84 | 17.86 | 2,247,695 | -1.36(-7.07%) |
Sep 02, 2020 | 19.22 | 19.28 | 18.83 | 19.22 | 2,160,250 | +0.04(+0.18%) |
Sep 01, 2020 | 18.19 | 19.23 | 17.93 | 19.19 | 1,518,958 | +0.94(+5.18%) |
Aug 31, 2020 | 18.54 | 18.54 | 18.21 | 18.24 | 1,334,914 | -0.27(-1.48%) |
Aug 28, 2020 | 18.28 | 18.54 | 18.11 | 18.51 | 932,716 | +0.42(+2.34%) |
Aug 27, 2020 | 18.53 | 18.61 | 17.83 | 18.09 | 1,085,983 | -0.37(-2.01%) |
Aug 26, 2020 | 18.20 | 18.80 | 18.20 | 18.46 | 1,009,434 | +0.29(+1.60%) |
Aug 25, 2020 | 18.28 | 18.60 | 17.92 | 18.17 | 1,241,407 | +0.02(+0.10%) |
Aug 24, 2020 | 17.76 | 18.18 | 17.56 | 18.15 | 991,279 | +0.70(+4.00%) |
Aug 21, 2020 | 18.01 | 18.15 | 17.33 | 17.45 | 1,444,209 | -0.76(-4.17%) |
Aug 20, 2020 | 18.02 | 18.37 | 17.95 | 18.21 | 772,819 | -0.11(-0.63%) |
Aug 19, 2020 | 18.27 | 18.59 | 18.19 | 18.33 | 859,137 | +0.02(+0.10%) |
Aug 18, 2020 | 18.32 | 18.60 | 18.28 | 18.31 | 1,208,753 | -0.10(-0.53%) |
Aug 17, 2020 | 18.66 | 18.84 | 18.25 | 18.41 | 1,430,861 | -0.11(-0.57%) |
Aug 14, 2020 | 18.42 | 18.91 | 18.36 | 18.51 | 1,495,970 | -0.11(-0.57%) |
Aug 13, 2020 | 18.73 | 18.82 | 18.48 | 18.62 | 1,201,740 | -0.18(-0.97%) |
Aug 12, 2020 | 18.61 | 19.06 | 18.29 | 18.80 | 2,120,740 | +0.58(+3.16%) |
Aug 11, 2020 | 18.27 | 18.80 | 18.06 | 18.23 | 2,590,597 | +0.27(+1.51%) |
Aug 10, 2020 | 17.45 | 18.03 | 17.37 | 17.96 | 1,937,398 | +0.61(+3.52%) |
Aug 07, 2020 | 17.47 | 17.53 | 17.13 | 17.35 | 1,814,885 | -0.36(-2.02%) |
Aug 06, 2020 | 18.11 | 18.15 | 17.24 | 17.70 | 2,289,147 | -0.44(-2.41%) |
Aug 05, 2020 | 17.38 | 18.58 | 17.37 | 18.14 | 3,299,250 | +0.96(+5.59%) |
Aug 04, 2020 | 16.72 | 17.25 | 16.70 | 17.18 | 2,182,417 | +0.38(+2.29%) |
Aug 03, 2020 | 16.43 | 17.22 | 16.26 | 16.80 | 2,212,779 | +0.63(+3.89%) |
Jul 31, 2020 | 15.83 | 16.67 | 15.65 | 16.17 | 3,209,629 | +0.46(+2.94%) |
Jul 30, 2020 | 15.83 | 15.93 | 15.41 | 15.71 | 2,352,888 | -0.51(-3.17%) |
Jul 29, 2020 | 15.91 | 16.30 | 15.81 | 16.22 | 1,754,031 | +0.44(+2.76%) |
Jul 28, 2020 | 15.92 | 16.06 | 15.44 | 15.78 | 2,303,912 | -0.27(-1.68%) |
Jul 27, 2020 | 14.81 | 16.12 | 14.70 | 16.06 | 2,371,188 | +1.13(+7.60%) |
Jul 24, 2020 | 14.89 | 15.11 | 14.79 | 14.92 | 1,196,018 | +0.05(+0.35%) |
Jul 23, 2020 | 14.61 | 14.94 | 14.59 | 14.87 | 1,524,753 | +0.17(+1.19%) |
Jul 22, 2020 | 14.48 | 14.73 | 14.38 | 14.69 | 1,090,078 | +0.14(+0.96%) |
Jul 21, 2020 | 14.18 | 14.89 | 14.16 | 14.55 | 1,570,505 | +0.55(+3.93%) |
Jul 20, 2020 | 14.20 | 14.57 | 13.97 | 14.00 | 1,233,370 | -0.32(-2.25%) |
Jul 17, 2020 | 14.53 | 14.71 | 14.32 | 14.33 | 1,822,564 | -0.11(-0.79%) |
Jul 16, 2020 | 14.32 | 14.57 | 14.00 | 14.44 | 1,458,619 | -0.03(-0.18%) |
Jul 15, 2020 | 14.51 | 14.73 | 14.17 | 14.47 | 1,757,972 | +0.28(+1.97%) |
Jul 14, 2020 | 13.56 | 14.25 | 13.42 | 14.19 | 2,055,652 | +0.59(+4.37%) |
Jul 13, 2020 | 13.97 | 14.05 | 13.46 | 13.59 | 2,136,693 | -0.20(-1.45%) |
Jul 10, 2020 | 13.39 | 13.93 | 13.27 | 13.80 | 1,701,541 | +0.48(+3.60%) |
Jul 09, 2020 | 13.57 | 13.66 | 13.04 | 13.32 | 1,659,726 | -0.33(-2.43%) |
Jul 08, 2020 | 13.76 | 13.94 | 13.42 | 13.65 | 1,448,219 | -0.15(-1.08%) |
Jul 07, 2020 | 14.00 | 14.17 | 13.73 | 13.80 | 1,453,492 | -0.39(-2.77%) |
Jul 06, 2020 | 14.11 | 14.27 | 13.72 | 14.19 | 2,764,240 | +0.51(+3.77%) |
Jul 02, 2020 | 12.96 | 13.90 | 12.96 | 13.67 | 3,050,901 | +1.11(+8.82%) |
Jul 01, 2020 | 13.51 | 13.56 | 12.50 | 12.56 | 2,620,325 | -0.83(-6.19%) |
Jun 30, 2020 | 13.15 | 13.45 | 12.97 | 13.39 | 2,811,000 | +0.03(+0.26%) |
Jun 29, 2020 | 13.26 | 13.61 | 13.02 | 13.36 | 3,665,744 | +0.42(+3.24%) |
Jun 26, 2020 | 13.52 | 13.66 | 12.91 | 12.94 | 2,750,979 | -0.79(-5.78%) |
Jun 25, 2020 | 12.97 | 13.74 | 12.83 | 13.73 | 1,707,453 | +0.60(+4.58%) |
Jun 24, 2020 | 13.35 | 13.39 | 12.88 | 13.13 | 1,920,011 | -0.44(-3.21%) |
Jun 23, 2020 | 14.13 | 14.21 | 13.42 | 13.57 | 1,701,462 | -0.21(-1.52%) |
Jun 22, 2020 | 13.66 | 13.89 | 13.32 | 13.78 | 1,510,496 | -0.03(-0.25%) |
Jun 19, 2020 | 13.97 | 14.18 | 13.49 | 13.81 | 2,792,810 | +0.13(+0.96%) |
Jun 18, 2020 | 13.62 | 14.30 | 13.45 | 13.68 | 1,864,355 | -0.27(-1.94%) |
Jun 17, 2020 | 14.32 | 14.50 | 13.90 | 13.95 | 1,861,593 | -0.35(-2.44%) |
Jun 16, 2020 | 14.34 | 14.53 | 13.58 | 14.30 | 2,508,257 | +0.89(+6.64%) |
Jun 15, 2020 | 12.24 | 13.55 | 12.05 | 13.41 | 2,101,034 | +0.32(+2.47%) |
Jun 12, 2020 | 13.04 | 13.30 | 12.61 | 13.09 | 1,907,601 | +1.22(+10.29%) |
Jun 11, 2020 | 12.83 | 13.05 | 11.69 | 11.87 | 2,846,286 | -2.14(-15.26%) |
Jun 10, 2020 | 14.49 | 14.53 | 13.87 | 14.00 | 2,081,435 | -0.59(-4.06%) |
Jun 09, 2020 | 14.96 | 15.14 | 14.47 | 14.60 | 2,402,854 | -0.80(-5.21%) |
Jun 08, 2020 | 14.83 | 15.47 | 14.83 | 15.40 | 2,570,886 | +0.99(+6.84%) |
Jun 05, 2020 | 14.90 | 15.22 | 14.33 | 14.41 | 2,798,655 | +0.67(+4.89%) |
Jun 04, 2020 | 12.76 | 13.75 | 12.70 | 13.74 | 2,924,505 | +0.83(+6.42%) |
Jun 03, 2020 | 12.80 | 13.14 | 12.63 | 12.91 | 2,607,199 | +0.50(+4.01%) |
Jun 02, 2020 | 12.05 | 12.55 | 12.04 | 12.42 | 1,842,124 | +0.58(+4.86%) |
Jun 01, 2020 | 11.52 | 12.02 | 11.36 | 11.84 | 1,403,667 | +0.40(+3.51%) |
May 29, 2020 | 11.57 | 11.93 | 11.44 | 11.44 | 2,450,599 | -0.43(-3.60%) |
May 28, 2020 | 12.48 | 12.50 | 11.80 | 11.87 | 1,833,999 | -0.46(-3.75%) |
May 27, 2020 | 12.08 | 12.42 | 11.88 | 12.33 | 2,686,889 | +0.66(+5.68%) |
May 26, 2020 | 11.59 | 11.92 | 11.34 | 11.67 | 2,327,703 | +0.80(+7.39%) |
May 22, 2020 | 10.85 | 10.91 | 10.57 | 10.86 | 1,670,024 | -0.05(-0.48%) |
May 21, 2020 | 11.12 | 11.24 | 10.82 | 10.92 | 1,793,665 | -0.29(-2.57%) |
May 20, 2020 | 11.13 | 11.35 | 11.09 | 11.20 | 1,678,066 | +0.47(+4.39%) |
May 19, 2020 | 10.89 | 11.20 | 10.62 | 10.73 | 2,311,571 | -0.32(-2.92%) |
May 18, 2020 | 10.56 | 11.20 | 10.45 | 11.06 | 3,277,561 | +1.38(+14.25%) |
May 15, 2020 | 9.790 | 10.24 | 9.607 | 9.677 | 2,025,300 | -0.40(-3.98%) |
May 14, 2020 | 9.467 | 10.33 | 9.267 | 10.08 | 2,765,919 | +0.26(+2.67%) |
May 13, 2020 | 10.07 | 10.15 | 9.483 | 9.816 | 2,613,195 | -0.39(-3.85%) |
May 12, 2020 | 10.78 | 10.98 | 10.20 | 10.21 | 1,860,182 | -0.55(-5.15%) |
May 11, 2020 | 11.00 | 11.00 | 10.35 | 10.76 | 2,873,396 | -0.26(-2.32%) |
May 08, 2020 | 10.35 | 11.08 | 10.17 | 11.02 | 3,549,818 | +1.11(+11.20%) |
May 07, 2020 | 10.81 | 10.93 | 9.816 | 9.910 | 3,366,774 | -0.61(-5.76%) |
May 06, 2020 | 11.03 | 11.82 | 10.48 | 10.52 | 4,738,584 | +0.12(+1.15%) |
May 05, 2020 | 9.799 | 10.66 | 9.705 | 10.40 | 4,758,293 | +1.08(+11.64%) |
May 04, 2020 | 9.040 | 9.338 | 8.783 | 9.313 | 2,856,879 | -0.02(-0.18%) |
May 01, 2020 | 9.722 | 9.816 | 9.125 | 9.330 | 3,043,487 | -0.68(-6.82%) |
Apr 30, 2020 | 10.28 | 10.32 | 9.782 | 10.01 | 3,541,869 | -0.62(-5.86%) |
Apr 29, 2020 | 10.23 | 10.80 | 10.10 | 10.64 | 3,361,545 | +0.98(+10.17%) |
Apr 28, 2020 | 9.816 | 9.987 | 9.458 | 9.654 | 2,367,328 | +0.14(+1.44%) |
Apr 27, 2020 | 9.236 | 9.765 | 9.185 | 9.518 | 2,164,952 | +0.35(+3.82%) |
Apr 24, 2020 | 9.168 | 9.219 | 8.801 | 9.168 | 1,464,632 | +0.23(+2.58%) |
Apr 23, 2020 | 8.826 | 9.253 | 8.775 | 8.937 | 1,850,339 | +0.26(+2.95%) |
Apr 22, 2020 | 8.971 | 9.185 | 8.549 | 8.681 | 1,808,966 | -0.01(-0.10%) |
Apr 21, 2020 | 8.527 | 8.801 | 8.331 | 8.690 | 2,780,636 | -0.20(-2.21%) |
Apr 20, 2020 | 8.621 | 9.240 | 8.365 | 8.886 | 2,759,158 | -0.16(-1.79%) |
Apr 17, 2020 | 8.562 | 9.215 | 8.485 | 9.048 | 5,397,888 | +0.51(+6.00%) |
Apr 16, 2020 | 8.160 | 8.203 | 7.537 | 8.536 | 3,101,007 | +0.34(+4.17%) |
Apr 15, 2020 | 8.544 | 8.673 | 8.126 | 8.194 | 3,067,076 | -0.92(-10.11%) |
Apr 14, 2020 | 9.390 | 9.654 | 8.741 | 9.116 | 3,522,616 | +0.12(+1.33%) |
Apr 13, 2020 | 9.526 | 9.569 | 8.451 | 8.997 | 3,931,198 | -0.38(-4.09%) |
Apr 09, 2020 | 8.485 | 9.646 | 8.374 | 9.381 | 4,898,235 | +1.25(+15.44%) |
Apr 08, 2020 | 7.409 | 8.229 | 7.298 | 8.126 | 3,679,896 | +0.76(+10.31%) |
Apr 07, 2020 | 7.751 | 8.066 | 7.226 | 7.367 | 5,215,298 | +0.24(+3.35%) |
Apr 06, 2020 | 6.795 | 7.204 | 6.547 | 7.128 | 5,662,470 | +0.93(+15.01%) |
Apr 03, 2020 | 6.521 | 6.778 | 5.992 | 6.197 | 5,057,913 | -0.21(-3.33%) |
Apr 02, 2020 | 6.453 | 6.957 | 6.317 | 6.410 | 3,039,113 | -0.03(-0.40%) |
Apr 01, 2020 | 7.136 | 7.245 | 6.291 | 6.436 | 4,776,420 | -1.14(-14.99%) |
Mar 31, 2020 | 8.186 | 8.348 | 7.349 | 7.571 | 7,298,107 | -0.70(-8.46%) |
Mar 30, 2020 | 8.143 | 8.963 | 7.845 | 8.271 | 4,071,492 | +0.15(+1.89%) |
Mar 27, 2020 | 8.860 | 8.869 | 7.845 | 8.118 | 5,011,287 | -1.12(-12.11%) |
Mar 26, 2020 | 9.355 | 9.944 | 8.843 | 9.236 | 5,646,211 | -0.06(-0.64%) |
Mar 25, 2020 | 8.323 | 9.825 | 7.828 | 9.296 | 7,930,258 | +1.14(+13.91%) |
Mar 24, 2020 | 7.708 | 8.335 | 7.085 | 8.160 | 4,789,679 | +1.15(+16.44%) |
Mar 23, 2020 | 7.682 | 8.024 | 6.953 | 7.008 | 3,654,604 | -0.79(-10.08%) |
Mar 20, 2020 | 8.963 | 9.057 | 7.793 | 7.793 | 4,380,307 | -0.90(-10.31%) |
Mar 19, 2020 | 7.947 | 9.253 | 7.597 | 8.690 | 2,912,973 | +0.44(+5.27%) |
Mar 18, 2020 | 8.476 | 9.526 | 7.512 | 8.254 | 4,225,301 | -0.96(-10.38%) |
Mar 17, 2020 | 8.015 | 9.304 | 7.529 | 9.210 | 5,462,615 | +1.41(+18.05%) |
Mar 16, 2020 | 7.170 | 8.485 | 6.837 | 7.802 | 4,573,303 | -0.99(-11.26%) |
Mar 13, 2020 | 8.664 | 8.792 | 7.409 | 8.792 | 5,076,189 | +0.86(+10.87%) |
Mar 12, 2020 | 8.408 | 8.408 | 7.597 | 7.930 | 5,572,649 | -1.17(-12.85%) |
Mar 11, 2020 | 9.441 | 9.466 | 8.792 | 9.099 | 5,880,647 | -0.75(-7.63%) |
Mar 10, 2020 | 9.458 | 10.04 | 8.655 | 9.850 | 4,851,040 | +0.97(+10.96%) |
Mar 09, 2020 | 10.00 | 10.46 | 8.869 | 8.877 | 7,221,790 | -2.62(-22.79%) |
Mar 06, 2020 | 12.25 | 12.52 | 11.43 | 11.50 | 5,064,943 | -1.28(-10.02%) |
Mar 05, 2020 | 12.74 | 13.10 | 12.34 | 12.78 | 3,282,478 | -0.07(-0.53%) |
Mar 04, 2020 | 12.77 | 12.95 | 12.03 | 12.85 | 3,894,057 | +0.39(+3.15%) |
Mar 03, 2020 | 12.40 | 13.27 | 12.13 | 12.45 | 6,377,096 | +0.14(+1.11%) |
Mar 02, 2020 | 12.76 | 12.80 | 11.58 | 12.32 | 5,945,995 | -0.37(-2.89%) |
Feb 28, 2020 | 11.57 | 12.80 | 11.46 | 12.68 | 4,969,932 | +0.62(+5.17%) |
Feb 27, 2020 | 12.80 | 13.07 | 12.04 | 12.06 | 5,672,478 | -1.21(-9.13%) |
Feb 26, 2020 | 13.82 | 14.09 | 13.15 | 13.27 | 4,482,738 | -0.56(-4.07%) |
Feb 25, 2020 | 15.77 | 15.83 | 13.79 | 13.84 | 5,268,805 | -1.82(-11.65%) |
Feb 24, 2020 | 15.31 | 15.72 | 15.06 | 15.66 | 3,841,970 | -0.68(-4.17%) |
Feb 21, 2020 | 16.23 | 16.55 | 16.03 | 16.34 | 3,616,579 | -0.22(-1.32%) |
Feb 20, 2020 | 16.10 | 16.97 | 16.01 | 16.56 | 5,067,019 | +0.54(+3.36%) |
Feb 19, 2020 | 15.70 | 16.22 | 15.59 | 16.02 | 4,360,914 | +0.42(+2.69%) |
Feb 18, 2020 | 16.19 | 16.70 | 15.15 | 15.60 | 5,361,731 | -0.68(-4.18%) |
Feb 14, 2020 | 14.06 | 16.31 | 14.00 | 16.28 | 15,047,549 | +3.10(+23.53%) |
Feb 13, 2020 | 13.00 | 13.37 | 12.63 | 13.18 | 4,381,159 | +0.08(+0.58%) |
Feb 12, 2020 | 12.94 | 13.49 | 12.82 | 13.11 | 3,987,975 | +0.55(+4.35%) |
Feb 11, 2020 | 12.00 | 12.72 | 11.86 | 12.56 | 2,236,488 | +0.71(+5.96%) |
Feb 10, 2020 | 11.80 | 12.12 | 11.68 | 11.85 | 2,370,657 | +0.05(+0.43%) |
Feb 07, 2020 | 12.11 | 12.23 | 11.66 | 11.80 | 2,587,706 | -0.52(-4.23%) |
Feb 06, 2020 | 12.59 | 12.69 | 12.11 | 12.32 | 2,560,571 | -0.14(-1.15%) |
Feb 05, 2020 | 12.40 | 12.77 | 12.11 | 12.47 | 4,089,001 | +0.45(+3.78%) |
Feb 04, 2020 | 12.35 | 12.51 | 11.98 | 12.01 | 3,979,282 | -0.04(-0.35%) |
Feb 03, 2020 | 11.70 | 12.13 | 11.63 | 12.05 | 3,491,920 | +0.40(+3.39%) |
Jan 31, 2020 | 11.90 | 12.03 | 11.37 | 11.66 | 3,905,411 | -0.50(-4.15%) |
Jan 30, 2020 | 12.01 | 12.23 | 11.67 | 12.16 | 2,750,361 | -0.06(-0.48%) |
Jan 29, 2020 | 12.24 | 12.43 | 11.98 | 12.22 | 3,103,148 | +0.06(+0.48%) |
Jan 28, 2020 | 12.36 | 12.51 | 11.96 | 12.16 | 3,229,766 | -0.08(-0.62%) |
Jan 27, 2020 | 12.61 | 12.69 | 12.09 | 12.24 | 4,939,556 | -0.87(-6.61%) |
Jan 24, 2020 | 13.74 | 13.76 | 12.93 | 13.11 | 3,296,462 | -0.50(-3.65%) |
Jan 23, 2020 | 13.53 | 13.75 | 12.90 | 13.60 | 3,431,797 | -0.05(-0.37%) |
Jan 22, 2020 | 14.05 | 14.06 | 13.48 | 13.65 | 2,306,684 | -0.35(-2.52%) |
Jan 21, 2020 | 14.64 | 14.66 | 13.90 | 14.00 | 2,760,196 | -0.67(-4.58%) |
Jan 17, 2020 | 15.22 | 15.41 | 14.62 | 14.68 | 3,335,480 | -0.50(-3.27%) |
Jan 16, 2020 | 14.98 | 15.32 | 14.97 | 15.17 | 2,214,871 | +0.25(+1.69%) |
Jan 15, 2020 | 15.15 | 15.40 | 14.80 | 14.92 | 2,108,054 | -0.38(-2.47%) |
Jan 14, 2020 | 14.22 | 15.31 | 14.12 | 15.30 | 6,083,026 | +1.10(+7.76%) |
Jan 13, 2020 | 13.86 | 14.57 | 13.77 | 14.20 | 2,974,115 | +0.39(+2.80%) |
Jan 10, 2020 | 14.07 | 14.26 | 13.74 | 13.81 | 3,942,288 | -0.26(-1.85%) |
Jan 09, 2020 | 14.42 | 14.43 | 13.90 | 14.07 | 3,174,963 | -0.38(-2.62%) |
Jan 08, 2020 | 14.53 | 14.67 | 14.16 | 14.45 | 2,433,092 | +0.11(+0.76%) |
Jan 07, 2020 | 14.30 | 14.61 | 14.21 | 14.34 | 2,171,231 | -0.12(-0.81%) |
Jan 06, 2020 | 14.11 | 14.70 | 13.94 | 14.46 | 2,201,323 | +0.25(+1.78%) |
Jan 03, 2020 | 14.90 | 14.90 | 14.04 | 14.21 | 3,952,400 | -1.02(-6.68%) |
Jan 02, 2020 | 15.49 | 15.49 | 14.78 | 15.22 | 2,737,266 | +0.02(+0.11%) |
Dec 31, 2019 | 14.75 | 15.32 | 14.65 | 15.21 | 1,713,836 | +0.41(+2.78%) |
Dec 30, 2019 | 14.82 | 15.11 | 14.78 | 14.80 | 2,193,417 | -0.02(-0.11%) |
Dec 27, 2019 | 15.55 | 15.64 | 14.77 | 14.81 | 1,604,632 | -0.66(-4.29%) |
Dec 26, 2019 | 15.51 | 15.69 | 15.35 | 15.48 | 1,179,697 | +0.01(+0.05%) |
Dec 24, 2019 | 15.71 | 15.82 | 15.39 | 15.47 | 916,695 | -0.17(-1.08%) |
Dec 23, 2019 | 15.13 | 15.83 | 15.02 | 15.64 | 2,249,985 | +0.51(+3.39%) |
Dec 20, 2019 | 15.92 | 15.97 | 14.97 | 15.12 | 9,396,779 | -0.78(-4.92%) |
Dec 19, 2019 | 14.85 | 16.10 | 14.85 | 15.90 | 4,542,641 | +1.08(+7.32%) |
Dec 18, 2019 | 14.82 | 14.92 | 14.19 | 14.82 | 3,837,487 | -0.02(-0.11%) |
Dec 17, 2019 | 14.72 | 15.15 | 14.64 | 14.84 | 2,650,722 | +0.18(+1.26%) |
Dec 16, 2019 | 14.48 | 15.06 | 14.42 | 14.65 | 3,349,145 | +0.39(+2.71%) |
Dec 13, 2019 | 15.05 | 15.31 | 14.17 | 14.27 | 3,704,966 | -0.66(-4.45%) |
Dec 12, 2019 | 13.99 | 15.06 | 13.88 | 14.93 | 3,629,447 | +0.83(+5.90%) |
Dec 11, 2019 | 13.68 | 13.98 | 13.56 | 14.10 | 2,257,044 | +0.49(+3.58%) |
Dec 10, 2019 | 13.98 | 14.02 | 13.32 | 13.61 | 2,201,832 | -0.39(-2.76%) |
Dec 09, 2019 | 14.00 | 14.09 | 13.65 | 14.00 | 2,111,707 | -0.03(-0.18%) |
Dec 06, 2019 | 12.95 | 14.84 | 12.95 | 14.02 | 7,044,848 | +1.36(+10.76%) |
Dec 05, 2019 | 13.01 | 13.02 | 12.06 | 12.66 | 5,366,490 | -0.31(-2.40%) |
Dec 04, 2019 | 13.12 | 13.34 | 12.88 | 12.97 | 3,852,748 | +0.03(+0.26%) |
Dec 03, 2019 | 12.93 | 13.04 | 12.55 | 12.94 | 3,864,585 | -0.27(-2.04%) |