Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.15 | 15.30 | 14.82 | 14.88 | 11,722,701 | -0.41(-2.66%) |
Nov 27, 2020 | 15.58 | 15.67 | 15.24 | 15.28 | 5,996,277 | -0.33(-2.11%) |
Nov 25, 2020 | 15.63 | 15.73 | 15.38 | 15.61 | 13,881,984 | +0.05(+0.30%) |
Nov 24, 2020 | 15.36 | 15.81 | 15.33 | 15.57 | 14,870,657 | +0.41(+2.73%) |
Nov 23, 2020 | 14.71 | 15.19 | 14.62 | 15.15 | 12,024,073 | +0.59(+4.05%) |
Nov 20, 2020 | 14.77 | 14.90 | 14.54 | 14.56 | 7,900,313 | -0.31(-2.06%) |
Nov 19, 2020 | 14.48 | 14.88 | 14.39 | 14.87 | 7,918,162 | +0.36(+2.48%) |
Nov 18, 2020 | 14.68 | 15.17 | 14.48 | 14.51 | 14,663,045 | -0.15(-1.05%) |
Nov 17, 2020 | 14.45 | 14.71 | 14.31 | 14.66 | 9,653,148 | +0.13(+0.90%) |
Nov 16, 2020 | 14.57 | 14.85 | 14.44 | 14.53 | 13,016,725 | +0.34(+2.38%) |
Nov 13, 2020 | 13.96 | 14.24 | 13.86 | 14.19 | 11,506,634 | +0.33(+2.38%) |
Nov 12, 2020 | 13.96 | 13.99 | 13.70 | 13.86 | 11,299,719 | -0.08(-0.55%) |
Nov 11, 2020 | 13.99 | 13.99 | 13.78 | 13.94 | 10,807,040 | +0.08(+0.61%) |
Nov 10, 2020 | 13.64 | 13.92 | 13.47 | 13.86 | 11,450,365 | +0.30(+2.21%) |
Nov 09, 2020 | 13.57 | 13.78 | 12.97 | 13.56 | 21,082,564 | +0.80(+6.25%) |
Nov 06, 2020 | 13.11 | 13.13 | 12.76 | 12.76 | 7,096,444 | -0.35(-2.63%) |
Nov 05, 2020 | 12.89 | 13.23 | 12.83 | 13.10 | 10,761,761 | +0.35(+2.77%) |
Nov 04, 2020 | 12.78 | 13.10 | 12.56 | 12.75 | 9,047,758 | +0.05(+0.36%) |
Nov 03, 2020 | 12.72 | 12.85 | 12.64 | 12.71 | 11,393,386 | +0.13(+1.04%) |
Nov 02, 2020 | 12.76 | 12.90 | 12.55 | 12.58 | 10,318,524 | -0.13(-1.03%) |
Oct 30, 2020 | 12.70 | 12.84 | 12.59 | 12.71 | 9,098,290 | -0.20(-1.54%) |
Oct 29, 2020 | 12.58 | 13.03 | 12.28 | 12.91 | 21,103,410 | +0.25(+1.97%) |
Oct 28, 2020 | 12.69 | 12.90 | 12.43 | 12.66 | 16,724,193 | -0.23(-1.80%) |
Oct 27, 2020 | 12.88 | 13.04 | 12.77 | 12.89 | 10,270,594 | -0.04(-0.29%) |
Oct 26, 2020 | 13.07 | 13.10 | 12.70 | 12.92 | 11,427,487 | -0.24(-1.81%) |
Oct 23, 2020 | 13.19 | 13.31 | 13.01 | 13.16 | 7,364,920 | +0.02(+0.17%) |
Oct 22, 2020 | 12.72 | 13.17 | 12.69 | 13.14 | 9,369,114 | +0.38(+2.98%) |
Oct 21, 2020 | 12.85 | 12.90 | 12.68 | 12.76 | 14,214,410 | -0.06(-0.47%) |
Oct 20, 2020 | 12.91 | 12.95 | 12.75 | 12.82 | 8,492,464 | +0.04(+0.29%) |
Oct 19, 2020 | 12.89 | 13.04 | 12.71 | 12.78 | 10,501,434 | -0.07(-0.52%) |
Oct 16, 2020 | 13.07 | 13.09 | 12.79 | 12.85 | 8,642,742 | -0.21(-1.60%) |
Oct 15, 2020 | 12.63 | 13.10 | 12.48 | 13.06 | 10,167,964 | +0.28(+2.22%) |
Oct 14, 2020 | 12.76 | 13.01 | 12.73 | 12.78 | 7,051,170 | +0.05(+0.41%) |
Oct 13, 2020 | 12.84 | 12.97 | 12.71 | 12.72 | 8,448,809 | -0.22(-1.67%) |
Oct 12, 2020 | 12.84 | 13.00 | 12.66 | 12.94 | 11,457,051 | +0.24(+1.88%) |
Oct 09, 2020 | 12.91 | 12.95 | 12.59 | 12.70 | 8,398,455 | -0.10(-0.76%) |
Oct 08, 2020 | 12.29 | 12.88 | 12.28 | 12.80 | 9,515,138 | +0.55(+4.51%) |
Oct 07, 2020 | 12.25 | 12.39 | 12.21 | 12.25 | 9,053,757 | +0.10(+0.86%) |
Oct 06, 2020 | 12.33 | 12.54 | 12.10 | 12.14 | 11,557,693 | -0.14(-1.16%) |
Oct 05, 2020 | 12.06 | 12.28 | 11.96 | 12.28 | 8,317,932 | +0.31(+2.56%) |
Oct 02, 2020 | 11.57 | 12.01 | 11.46 | 11.98 | 10,741,284 | +0.28(+2.36%) |
Oct 01, 2020 | 11.77 | 11.91 | 11.69 | 11.70 | 9,793,084 | -0.09(-0.76%) |
Sep 30, 2020 | 11.89 | 12.12 | 11.72 | 11.79 | 11,937,697 | -0.10(-0.88%) |
Sep 29, 2020 | 11.95 | 11.97 | 11.77 | 11.89 | 8,585,582 | -0.07(-0.56%) |
Sep 28, 2020 | 11.86 | 12.10 | 11.74 | 11.96 | 9,823,903 | +0.38(+3.29%) |
Sep 25, 2020 | 11.48 | 11.61 | 11.35 | 11.58 | 10,033,467 | +0.10(+0.91%) |
Sep 24, 2020 | 11.45 | 11.63 | 11.13 | 11.48 | 13,153,969 | +0.03(+0.26%) |
Sep 23, 2020 | 12.03 | 12.05 | 11.45 | 11.45 | 15,876,202 | -0.50(-4.19%) |
Sep 22, 2020 | 12.18 | 12.32 | 11.86 | 11.95 | 13,543,092 | -0.23(-1.90%) |
Sep 21, 2020 | 12.17 | 12.25 | 12.03 | 12.18 | 14,381,606 | -0.22(-1.81%) |
Sep 18, 2020 | 12.44 | 12.46 | 12.16 | 12.40 | 17,760,264 | -0.02(-0.18%) |
Sep 17, 2020 | 12.62 | 12.64 | 12.37 | 12.42 | 14,181,606 | -0.28(-2.23%) |
Sep 16, 2020 | 12.63 | 12.85 | 12.54 | 12.71 | 10,849,979 | +0.18(+1.43%) |
Sep 15, 2020 | 12.81 | 12.81 | 12.53 | 12.53 | 12,208,670 | -0.26(-2.04%) |
Sep 14, 2020 | 12.77 | 12.95 | 12.72 | 12.79 | 8,528,144 | +0.05(+0.41%) |
Sep 11, 2020 | 12.84 | 12.89 | 12.69 | 12.74 | 10,525,122 | -0.04(-0.35%) |
Sep 10, 2020 | 12.98 | 13.16 | 12.77 | 12.78 | 10,254,453 | -0.21(-1.61%) |
Sep 09, 2020 | 12.85 | 13.18 | 12.82 | 12.99 | 11,752,684 | +0.27(+2.11%) |
Sep 08, 2020 | 12.84 | 12.85 | 12.59 | 12.72 | 10,316,378 | -0.16(-1.27%) |
Sep 04, 2020 | 13.09 | 13.22 | 12.72 | 12.89 | 8,688,546 | -0.12(-0.92%) |
Sep 03, 2020 | 13.00 | 13.18 | 12.92 | 13.01 | 7,013,198 | -0.15(-1.14%) |
Sep 02, 2020 | 13.10 | 13.27 | 12.98 | 13.16 | 7,166,269 | +0.03(+0.23%) |
Sep 01, 2020 | 13.07 | 13.16 | 12.76 | 13.13 | 9,383,279 | +0.01(+0.11%) |
Aug 31, 2020 | 13.29 | 13.30 | 13.07 | 13.11 | 8,594,786 | -0.10(-0.73%) |
Aug 28, 2020 | 13.06 | 13.25 | 12.88 | 13.21 | 8,502,250 | +0.26(+2.02%) |
Aug 27, 2020 | 13.02 | 13.21 | 12.84 | 12.95 | 11,508,378 | -0.08(-0.63%) |
Aug 26, 2020 | 13.29 | 13.33 | 12.94 | 13.03 | 14,318,914 | -0.30(-2.24%) |
Aug 25, 2020 | 13.52 | 13.62 | 13.25 | 13.33 | 8,174,841 | -0.17(-1.27%) |
Aug 24, 2020 | 13.56 | 13.63 | 13.39 | 13.50 | 11,073,869 | -0.03(-0.22%) |
Aug 21, 2020 | 13.51 | 13.54 | 13.28 | 13.53 | 8,898,414 | -0.03(-0.22%) |
Aug 20, 2020 | 13.49 | 13.66 | 13.37 | 13.56 | 6,582,637 | -0.07(-0.55%) |
Aug 19, 2020 | 13.73 | 13.90 | 13.61 | 13.63 | 6,097,668 | -0.13(-0.92%) |
Aug 18, 2020 | 14.07 | 14.13 | 13.73 | 13.76 | 5,251,020 | -0.34(-2.43%) |
Aug 17, 2020 | 14.11 | 14.18 | 13.96 | 14.10 | 8,861,097 | +0.03(+0.21%) |
Aug 14, 2020 | 14.03 | 14.29 | 14.00 | 14.07 | 6,917,461 | +0.03(+0.21%) |
Aug 13, 2020 | 14.07 | 14.13 | 13.90 | 14.04 | 14,301,649 | +0.01(+0.05%) |
Aug 12, 2020 | 13.98 | 14.12 | 13.69 | 14.04 | 16,770,670 | +0.46(+3.35%) |
Aug 11, 2020 | 13.96 | 14.01 | 13.55 | 13.58 | 10,119,267 | -0.09(-0.66%) |
Aug 10, 2020 | 13.44 | 13.76 | 13.41 | 13.67 | 9,192,389 | +0.31(+2.29%) |
Aug 07, 2020 | 13.44 | 13.48 | 13.34 | 13.37 | 7,251,482 | -0.14(-1.05%) |
Aug 06, 2020 | 13.14 | 13.51 | 13.10 | 13.51 | 11,639,319 | +0.37(+2.84%) |
Aug 05, 2020 | 13.40 | 13.46 | 13.09 | 13.13 | 8,768,722 | -0.14(-1.07%) |
Aug 04, 2020 | 13.09 | 13.28 | 13.04 | 13.28 | 7,893,455 | +0.16(+1.20%) |
Aug 03, 2020 | 13.08 | 13.18 | 12.90 | 13.12 | 7,891,469 | -0.02(-0.17%) |
Jul 31, 2020 | 13.06 | 13.24 | 12.82 | 13.14 | 9,249,443 | -0.02(-0.11%) |
Jul 30, 2020 | 13.33 | 13.34 | 13.04 | 13.16 | 11,662,567 | -0.31(-2.30%) |
Jul 29, 2020 | 13.43 | 13.58 | 13.11 | 13.47 | 15,601,973 | +0.14(+1.04%) |
Jul 28, 2020 | 13.20 | 13.34 | 13.10 | 13.33 | 7,886,939 | +0.13(+0.99%) |
Jul 27, 2020 | 13.31 | 13.31 | 13.07 | 13.20 | 9,500,174 | -0.02(-0.17%) |
Jul 24, 2020 | 13.21 | 13.34 | 13.09 | 13.22 | 6,688,930 | -0.08(-0.60%) |
Jul 23, 2020 | 13.41 | 13.43 | 13.12 | 13.30 | 8,918,683 | -0.14(-1.03%) |
Jul 22, 2020 | 13.55 | 13.55 | 13.26 | 13.44 | 6,016,595 | -0.14(-1.02%) |
Jul 21, 2020 | 13.14 | 13.62 | 13.12 | 13.58 | 9,067,180 | +0.58(+4.49%) |
Jul 20, 2020 | 13.36 | 13.42 | 12.99 | 12.99 | 7,173,746 | -0.25(-1.87%) |
Jul 17, 2020 | 13.12 | 13.50 | 13.01 | 13.24 | 8,111,225 | +0.09(+0.72%) |
Jul 16, 2020 | 13.09 | 13.33 | 12.83 | 13.15 | 10,153,313 | +0.17(+1.29%) |
Jul 15, 2020 | 12.66 | 13.09 | 12.57 | 12.98 | 9,407,905 | +0.52(+4.21%) |
Jul 14, 2020 | 12.39 | 12.65 | 12.35 | 12.45 | 17,191,154 | -0.03(-0.23%) |
Jul 13, 2020 | 12.61 | 12.72 | 12.17 | 12.48 | 24,256,312 | -0.09(-0.70%) |
Jul 10, 2020 | 12.42 | 12.66 | 12.07 | 12.57 | 10,954,168 | +0.00(+0.00%) |
Jul 09, 2020 | 12.88 | 12.88 | 12.41 | 12.57 | 12,866,342 | -0.21(-1.65%) |
Jul 08, 2020 | 12.94 | 13.10 | 12.66 | 12.78 | 9,265,054 | -0.06(-0.45%) |
Jul 07, 2020 | 12.71 | 13.10 | 12.61 | 12.84 | 8,138,461 | +0.00(+0.00%) |
Jul 06, 2020 | 13.41 | 13.63 | 12.79 | 12.84 | 11,636,394 | -0.17(-1.29%) |
Jul 02, 2020 | 13.22 | 13.27 | 13.00 | 13.01 | 6,678,912 | -0.04(-0.33%) |
Jul 01, 2020 | 13.24 | 13.41 | 13.01 | 13.05 | 6,106,207 | -0.19(-1.43%) |
Jun 30, 2020 | 12.75 | 13.25 | 12.66 | 13.24 | 8,419,261 | +0.47(+3.65%) |
Jun 29, 2020 | 12.86 | 12.96 | 12.64 | 12.77 | 10,239,282 | -0.07(-0.57%) |
Jun 26, 2020 | 13.12 | 13.12 | 12.59 | 12.85 | 12,145,497 | -0.36(-2.70%) |
Jun 25, 2020 | 13.04 | 13.46 | 12.86 | 13.20 | 8,499,592 | -0.01(-0.11%) |
Jun 24, 2020 | 13.62 | 13.66 | 12.93 | 13.22 | 16,032,368 | -0.64(-4.63%) |
Jun 23, 2020 | 14.34 | 14.39 | 13.86 | 13.86 | 7,454,110 | -0.27(-1.91%) |
Jun 22, 2020 | 13.92 | 14.25 | 13.78 | 14.13 | 9,435,195 | +0.21(+1.52%) |
Jun 19, 2020 | 14.33 | 14.38 | 13.87 | 13.92 | 9,468,059 | -0.07(-0.47%) |
Jun 18, 2020 | 13.95 | 14.19 | 13.85 | 13.98 | 8,113,617 | -0.19(-1.34%) |
Jun 17, 2020 | 14.44 | 14.47 | 14.14 | 14.17 | 5,624,466 | -0.25(-1.72%) |
Jun 16, 2020 | 14.74 | 14.76 | 14.04 | 14.42 | 10,703,883 | +0.18(+1.28%) |
Jun 15, 2020 | 13.49 | 14.42 | 13.32 | 14.24 | 13,027,910 | +0.39(+2.79%) |
Jun 12, 2020 | 14.56 | 14.57 | 13.63 | 13.85 | 10,088,906 | -0.16(-1.14%) |
Jun 11, 2020 | 14.30 | 14.44 | 13.78 | 14.01 | 18,773,868 | -1.46(-9.46%) |
Jun 10, 2020 | 15.78 | 15.81 | 15.16 | 15.48 | 20,651,750 | -0.39(-2.48%) |
Jun 09, 2020 | 15.71 | 15.98 | 15.21 | 15.87 | 13,014,620 | -0.39(-2.38%) |
Jun 08, 2020 | 15.97 | 16.27 | 15.58 | 16.26 | 14,596,462 | +0.99(+6.49%) |
Jun 05, 2020 | 15.34 | 15.52 | 15.10 | 15.27 | 13,687,598 | +0.40(+2.70%) |
Jun 04, 2020 | 14.61 | 14.93 | 14.54 | 14.87 | 7,411,930 | +0.22(+1.49%) |
Jun 03, 2020 | 14.54 | 14.91 | 14.54 | 14.65 | 9,486,263 | +0.31(+2.13%) |
Jun 02, 2020 | 14.17 | 14.35 | 14.09 | 14.34 | 7,530,286 | +0.30(+2.13%) |
Jun 01, 2020 | 13.94 | 14.24 | 13.82 | 14.04 | 6,814,964 | +0.12(+0.89%) |
May 29, 2020 | 14.01 | 14.05 | 13.60 | 13.92 | 10,142,290 | -0.20(-1.39%) |
May 28, 2020 | 14.11 | 14.39 | 13.95 | 14.11 | 9,602,859 | -0.02(-0.15%) |
May 27, 2020 | 14.39 | 14.39 | 13.80 | 14.14 | 7,893,496 | +0.03(+0.21%) |
May 26, 2020 | 14.06 | 14.22 | 13.93 | 14.11 | 8,460,313 | +0.50(+3.64%) |
May 22, 2020 | 13.48 | 13.63 | 13.27 | 13.61 | 6,745,745 | -0.08(-0.59%) |
May 21, 2020 | 14.14 | 14.14 | 13.52 | 13.69 | 15,501,508 | -0.39(-2.74%) |
May 20, 2020 | 13.66 | 14.19 | 13.63 | 14.08 | 13,764,060 | +0.61(+4.55%) |
May 19, 2020 | 13.26 | 13.58 | 13.17 | 13.47 | 9,920,766 | +0.23(+1.71%) |
May 18, 2020 | 12.94 | 13.47 | 12.94 | 13.24 | 11,010,440 | +0.73(+5.82%) |
May 15, 2020 | 12.46 | 12.66 | 12.34 | 12.51 | 15,943,453 | +0.01(+0.12%) |
May 14, 2020 | 12.10 | 12.67 | 11.90 | 12.50 | 10,361,261 | +0.10(+0.82%) |
May 13, 2020 | 12.77 | 12.79 | 12.18 | 12.39 | 13,262,432 | -0.36(-2.86%) |
May 12, 2020 | 12.94 | 13.32 | 12.72 | 12.76 | 12,623,278 | -0.18(-1.41%) |
May 11, 2020 | 12.87 | 13.03 | 12.86 | 12.94 | 8,630,840 | -0.03(-0.22%) |
May 08, 2020 | 12.72 | 13.10 | 12.55 | 12.97 | 18,432,880 | +0.41(+3.25%) |
May 07, 2020 | 12.53 | 12.85 | 12.42 | 12.56 | 9,260,282 | +0.29(+2.38%) |
May 06, 2020 | 12.61 | 12.66 | 12.02 | 12.27 | 9,432,207 | -0.23(-1.81%) |
May 05, 2020 | 12.82 | 13.17 | 12.48 | 12.50 | 14,347,096 | +0.07(+0.59%) |
May 04, 2020 | 12.28 | 12.45 | 11.96 | 12.42 | 13,230,852 | -0.06(-0.47%) |
May 01, 2020 | 12.54 | 12.74 | 12.23 | 12.48 | 13,006,779 | -0.31(-2.45%) |
Apr 30, 2020 | 13.47 | 13.50 | 12.75 | 12.80 | 15,318,800 | -0.58(-4.36%) |
Apr 29, 2020 | 12.79 | 13.69 | 12.58 | 13.38 | 20,986,192 | +1.14(+9.32%) |
Apr 28, 2020 | 12.19 | 12.34 | 11.79 | 12.24 | 18,212,212 | +0.35(+2.99%) |
Apr 27, 2020 | 11.95 | 12.04 | 11.65 | 11.88 | 19,574,348 | -0.05(-0.42%) |
Apr 24, 2020 | 12.46 | 12.64 | 11.87 | 11.93 | 15,610,966 | -0.27(-2.21%) |
Apr 23, 2020 | 11.91 | 12.28 | 11.71 | 12.20 | 13,736,991 | +0.65(+5.59%) |
Apr 22, 2020 | 11.41 | 11.62 | 11.04 | 11.56 | 10,837,821 | +0.46(+4.16%) |
Apr 21, 2020 | 11.00 | 11.39 | 10.79 | 11.10 | 14,797,589 | -0.01(-0.13%) |
Apr 20, 2020 | 10.92 | 11.73 | 10.82 | 11.11 | 16,667,247 | -0.49(-4.22%) |
Apr 17, 2020 | 11.07 | 11.67 | 10.88 | 11.60 | 15,186,383 | +0.80(+7.43%) |
Apr 16, 2020 | 10.97 | 11.14 | 10.74 | 10.80 | 11,404,242 | -0.39(-3.49%) |
Apr 15, 2020 | 11.36 | 11.41 | 10.81 | 11.19 | 17,344,896 | -0.53(-4.48%) |
Apr 14, 2020 | 12.10 | 12.33 | 11.57 | 11.71 | 13,081,028 | -0.16(-1.38%) |
Apr 13, 2020 | 12.07 | 12.11 | 11.58 | 11.88 | 16,842,148 | +0.25(+2.14%) |
Apr 09, 2020 | 11.74 | 12.47 | 11.38 | 11.63 | 18,608,546 | +0.28(+2.50%) |
Apr 08, 2020 | 11.20 | 11.40 | 10.84 | 11.34 | 14,056,723 | +0.55(+5.06%) |
Apr 07, 2020 | 11.22 | 11.49 | 10.66 | 10.80 | 18,529,984 | +0.22(+2.08%) |
Apr 06, 2020 | 10.63 | 11.17 | 10.48 | 10.58 | 19,752,064 | +0.33(+3.26%) |
Apr 03, 2020 | 10.59 | 10.72 | 9.881 | 10.24 | 12,810,464 | +0.01(+0.14%) |
Apr 02, 2020 | 9.945 | 10.91 | 9.867 | 10.23 | 18,630,808 | +0.44(+4.50%) |
Apr 01, 2020 | 9.718 | 10.14 | 9.434 | 9.789 | 14,299,416 | -0.36(-3.57%) |
Mar 31, 2020 | 9.867 | 10.15 | 9.526 | 10.15 | 26,289,792 | +0.53(+5.54%) |
Mar 30, 2020 | 9.768 | 10.07 | 9.086 | 9.619 | 18,234,800 | -0.28(-2.87%) |
Mar 27, 2020 | 10.24 | 10.50 | 9.778 | 9.903 | 18,550,366 | -0.79(-7.37%) |
Mar 26, 2020 | 9.974 | 11.29 | 9.832 | 10.69 | 19,362,868 | +0.67(+6.73%) |
Mar 25, 2020 | 9.938 | 10.60 | 9.306 | 10.02 | 21,703,970 | +0.15(+1.51%) |
Mar 24, 2020 | 9.974 | 10.12 | 9.370 | 9.867 | 18,427,116 | +0.43(+4.59%) |
Mar 23, 2020 | 9.860 | 9.860 | 8.895 | 9.434 | 22,595,684 | -0.90(-8.72%) |
Mar 20, 2020 | 10.85 | 11.00 | 8.518 | 10.34 | 39,076,720 | +0.03(+0.27%) |
Mar 19, 2020 | 8.625 | 10.61 | 8.313 | 10.31 | 32,233,916 | +1.60(+18.34%) |
Mar 18, 2020 | 8.483 | 9.370 | 7.290 | 8.710 | 41,130,532 | -0.52(-5.62%) |
Mar 17, 2020 | 9.867 | 9.881 | 9.072 | 9.228 | 31,579,980 | -0.45(-4.62%) |
Mar 16, 2020 | 9.896 | 10.47 | 9.228 | 9.676 | 27,729,380 | -1.34(-12.18%) |
Mar 13, 2020 | 11.37 | 11.47 | 10.25 | 11.02 | 30,765,512 | +0.89(+8.84%) |
Mar 12, 2020 | 10.74 | 10.97 | 9.413 | 10.12 | 51,585,752 | -2.09(-17.14%) |
Mar 11, 2020 | 12.78 | 13.13 | 11.73 | 12.22 | 26,939,694 | -0.99(-7.47%) |
Mar 10, 2020 | 14.12 | 14.18 | 11.59 | 13.20 | 40,946,584 | +0.25(+1.92%) |
Mar 09, 2020 | 12.78 | 14.25 | 9.853 | 12.96 | 48,714,184 | -2.96(-18.60%) |
Mar 06, 2020 | 16.33 | 16.36 | 15.74 | 15.92 | 20,892,898 | -0.89(-5.28%) |
Mar 05, 2020 | 16.82 | 16.92 | 16.47 | 16.80 | 8,908,343 | -0.28(-1.66%) |
Mar 04, 2020 | 17.36 | 17.42 | 16.92 | 17.09 | 11,046,382 | +0.04(+0.21%) |
Mar 03, 2020 | 17.43 | 17.82 | 16.85 | 17.05 | 13,101,188 | -0.22(-1.27%) |
Mar 02, 2020 | 16.82 | 17.36 | 16.36 | 17.27 | 17,194,530 | +0.70(+4.24%) |
Feb 28, 2020 | 15.82 | 16.58 | 15.58 | 16.57 | 26,300,910 | +0.32(+1.97%) |
Feb 27, 2020 | 16.45 | 16.74 | 15.94 | 16.25 | 21,238,542 | -0.68(-4.03%) |
Feb 26, 2020 | 17.11 | 17.48 | 16.84 | 16.93 | 13,419,107 | -0.10(-0.58%) |
Feb 25, 2020 | 17.82 | 17.88 | 17.03 | 17.03 | 16,657,358 | -0.70(-3.96%) |
Feb 24, 2020 | 17.95 | 17.97 | 17.58 | 17.73 | 12,831,794 | -0.69(-3.74%) |
Feb 21, 2020 | 18.49 | 18.58 | 18.24 | 18.42 | 6,263,798 | -0.19(-1.03%) |
Feb 20, 2020 | 18.49 | 18.69 | 18.40 | 18.61 | 6,495,040 | +0.09(+0.50%) |
Feb 19, 2020 | 18.52 | 18.63 | 18.38 | 18.52 | 4,832,402 | +0.09(+0.46%) |
Feb 18, 2020 | 18.59 | 18.59 | 18.28 | 18.44 | 9,934,448 | -0.21(-1.14%) |
Feb 14, 2020 | 18.60 | 18.66 | 18.40 | 18.65 | 6,253,515 | +0.13(+0.69%) |
Feb 13, 2020 | 18.73 | 19.00 | 18.48 | 18.52 | 11,951,426 | -0.29(-1.55%) |
Feb 12, 2020 | 18.47 | 18.88 | 18.39 | 18.81 | 7,179,369 | +0.56(+3.07%) |
Feb 11, 2020 | 18.19 | 18.34 | 18.17 | 18.25 | 6,990,357 | +0.16(+0.86%) |
Feb 10, 2020 | 18.14 | 18.26 | 18.03 | 18.09 | 7,483,003 | -0.05(-0.27%) |
Feb 07, 2020 | 18.17 | 18.25 | 18.03 | 18.14 | 6,018,543 | -0.14(-0.78%) |
Feb 06, 2020 | 18.73 | 18.76 | 18.26 | 18.29 | 7,424,006 | -0.40(-2.17%) |
Feb 05, 2020 | 18.74 | 18.97 | 18.56 | 18.69 | 7,778,306 | +0.16(+0.84%) |
Feb 04, 2020 | 18.29 | 18.70 | 18.28 | 18.53 | 10,581,666 | +0.51(+2.84%) |
Feb 03, 2020 | 18.35 | 18.41 | 17.97 | 18.02 | 14,394,702 | -0.27(-1.47%) |
Jan 31, 2020 | 18.79 | 18.88 | 18.29 | 18.29 | 11,279,908 | -0.54(-2.86%) |
Jan 30, 2020 | 18.80 | 19.13 | 18.51 | 18.83 | 13,001,066 | -0.22(-1.14%) |
Jan 29, 2020 | 19.13 | 19.20 | 18.92 | 19.05 | 9,680,185 | +0.03(+0.15%) |
Jan 28, 2020 | 18.92 | 19.08 | 18.76 | 19.02 | 6,685,804 | +0.21(+1.11%) |
Jan 27, 2020 | 18.85 | 18.92 | 18.70 | 18.81 | 14,640,951 | -0.29(-1.50%) |
Jan 24, 2020 | 19.43 | 19.47 | 18.99 | 19.10 | 8,960,421 | -0.31(-1.62%) |
Jan 23, 2020 | 19.28 | 19.56 | 19.06 | 19.41 | 6,690,467 | +0.06(+0.32%) |
Jan 22, 2020 | 19.70 | 19.72 | 19.30 | 19.35 | 8,723,175 | -0.28(-1.42%) |
Jan 21, 2020 | 20.03 | 20.06 | 19.56 | 19.63 | 10,921,294 | -0.49(-2.43%) |
Jan 17, 2020 | 20.31 | 20.31 | 20.07 | 20.12 | 9,699,795 | -0.15(-0.72%) |
Jan 16, 2020 | 20.27 | 20.31 | 20.14 | 20.26 | 6,046,269 | +0.07(+0.35%) |
Jan 15, 2020 | 20.26 | 20.40 | 20.19 | 20.19 | 5,249,765 | -0.05(-0.24%) |
Jan 14, 2020 | 20.22 | 20.39 | 20.16 | 20.24 | 4,135,078 | +0.04(+0.21%) |
Jan 13, 2020 | 19.97 | 20.24 | 19.84 | 20.20 | 8,013,557 | +0.30(+1.51%) |
Jan 10, 2020 | 19.87 | 19.90 | 19.75 | 19.90 | 5,767,349 | -0.04(-0.21%) |
Jan 09, 2020 | 20.00 | 20.08 | 19.87 | 19.94 | 8,915,319 | -0.06(-0.28%) |
Jan 08, 2020 | 20.05 | 20.17 | 19.73 | 20.00 | 7,622,136 | -0.06(-0.28%) |
Jan 07, 2020 | 20.04 | 20.08 | 19.80 | 20.05 | 5,988,395 | +0.01(+0.07%) |
Jan 06, 2020 | 20.04 | 20.15 | 19.89 | 20.04 | 8,024,888 | +0.21(+1.06%) |
Jan 03, 2020 | 19.73 | 19.87 | 19.52 | 19.83 | 5,402,602 | +0.19(+0.96%) |
Jan 02, 2020 | 19.69 | 19.81 | 19.52 | 19.64 | 5,855,683 | -0.02(-0.11%) |
Dec 31, 2019 | 19.37 | 19.68 | 19.28 | 19.66 | 5,907,977 | +0.20(+1.00%) |
Dec 30, 2019 | 19.70 | 19.87 | 19.44 | 19.47 | 6,433,192 | -0.21(-1.06%) |
Dec 27, 2019 | 19.96 | 19.96 | 19.60 | 19.68 | 5,201,684 | -0.23(-1.16%) |
Dec 26, 2019 | 19.85 | 20.08 | 19.78 | 19.91 | 6,342,357 | +0.12(+0.60%) |
Dec 24, 2019 | 19.90 | 19.92 | 19.69 | 19.79 | 2,309,345 | -0.11(-0.56%) |
Dec 23, 2019 | 19.64 | 19.96 | 19.57 | 19.90 | 6,559,871 | +0.26(+1.32%) |
Dec 20, 2019 | 19.76 | 19.80 | 19.55 | 19.64 | 13,402,682 | -0.13(-0.64%) |
Dec 19, 2019 | 19.62 | 19.77 | 19.34 | 19.77 | 12,091,229 | +0.13(+0.68%) |
Dec 18, 2019 | 19.56 | 19.82 | 19.53 | 19.64 | 6,892,137 | +0.19(+0.97%) |
Dec 17, 2019 | 19.45 | 19.77 | 19.43 | 19.45 | 8,485,046 | +0.10(+0.54%) |
Dec 16, 2019 | 19.29 | 19.46 | 19.22 | 19.34 | 7,255,924 | +0.13(+0.65%) |
Dec 13, 2019 | 19.70 | 19.71 | 19.13 | 19.22 | 15,337,256 | -0.45(-2.27%) |
Dec 12, 2019 | 19.21 | 19.80 | 19.21 | 19.66 | 13,027,505 | +0.34(+1.77%) |
Dec 11, 2019 | 19.55 | 19.59 | 19.07 | 19.32 | 13,382,550 | +0.35(+1.84%) |
Dec 10, 2019 | 18.74 | 19.09 | 18.69 | 18.97 | 9,912,435 | +0.31(+1.68%) |
Dec 09, 2019 | 18.30 | 18.67 | 18.23 | 18.66 | 7,565,738 | +0.33(+1.79%) |
Dec 06, 2019 | 18.26 | 18.39 | 18.25 | 18.33 | 5,699,039 | +0.13(+0.69%) |
Dec 05, 2019 | 18.25 | 18.37 | 18.18 | 18.20 | 5,643,093 | -0.04(-0.23%) |
Dec 04, 2019 | 18.00 | 18.32 | 17.93 | 18.25 | 7,514,366 | +0.31(+1.75%) |
Dec 03, 2019 | 18.02 | 18.14 | 17.83 | 17.93 | 9,637,511 | -0.20(-1.08%) |