Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.844 | 9.953 | 9.107 | 9.144 | 5,310,096 | -0.98(-9.69%) |
Nov 27, 2020 | 10.25 | 10.33 | 9.992 | 10.13 | 2,128,334 | -0.18(-1.76%) |
Nov 25, 2020 | 10.19 | 10.53 | 9.966 | 10.31 | 5,005,243 | -0.08(-0.79%) |
Nov 24, 2020 | 10.27 | 10.63 | 10.05 | 10.39 | 7,503,370 | +0.65(+6.72%) |
Nov 23, 2020 | 8.944 | 9.744 | 8.880 | 9.735 | 5,828,581 | +1.07(+12.38%) |
Nov 20, 2020 | 8.871 | 9.035 | 8.644 | 8.662 | 4,692,677 | -0.24(-2.66%) |
Nov 19, 2020 | 8.380 | 8.935 | 8.317 | 8.898 | 4,471,805 | +0.39(+4.59%) |
Nov 18, 2020 | 8.880 | 9.135 | 8.498 | 8.508 | 4,447,936 | -0.19(-2.19%) |
Nov 17, 2020 | 8.453 | 8.744 | 8.317 | 8.698 | 4,170,343 | +0.08(+0.95%) |
Nov 16, 2020 | 8.408 | 8.626 | 8.253 | 8.617 | 4,558,993 | +0.66(+8.34%) |
Nov 13, 2020 | 7.608 | 7.980 | 7.579 | 7.953 | 3,600,399 | +0.44(+5.87%) |
Nov 12, 2020 | 7.566 | 7.969 | 7.423 | 7.512 | 4,244,137 | -0.23(-3.01%) |
Nov 11, 2020 | 7.906 | 8.032 | 7.651 | 7.745 | 4,154,006 | -0.04(-0.46%) |
Nov 10, 2020 | 8.023 | 8.041 | 7.602 | 7.781 | 5,642,160 | +0.01(+0.12%) |
Nov 09, 2020 | 7.163 | 8.157 | 7.136 | 7.772 | 10,133,442 | +1.47(+23.30%) |
Nov 06, 2020 | 6.492 | 6.765 | 6.268 | 6.304 | 4,847,301 | -0.21(-3.30%) |
Nov 05, 2020 | 6.715 | 6.939 | 6.456 | 6.518 | 5,957,421 | -0.37(-5.33%) |
Nov 04, 2020 | 6.912 | 6.984 | 6.545 | 6.886 | 6,464,268 | +0.00(+0.00%) |
Nov 03, 2020 | 7.288 | 7.360 | 6.805 | 6.886 | 4,286,355 | -0.21(-3.03%) |
Nov 02, 2020 | 7.029 | 7.208 | 6.769 | 7.100 | 4,144,965 | +0.19(+2.72%) |
Oct 30, 2020 | 6.930 | 7.020 | 6.724 | 6.912 | 4,163,014 | -0.07(-1.03%) |
Oct 29, 2020 | 6.402 | 6.984 | 6.277 | 6.984 | 4,546,828 | +0.38(+5.69%) |
Oct 28, 2020 | 6.894 | 6.993 | 6.483 | 6.608 | 6,642,976 | -0.56(-7.75%) |
Oct 27, 2020 | 7.145 | 7.253 | 7.011 | 7.163 | 3,201,147 | -0.03(-0.37%) |
Oct 26, 2020 | 7.718 | 7.718 | 7.074 | 7.190 | 6,252,861 | -0.62(-7.91%) |
Oct 23, 2020 | 8.130 | 8.215 | 7.745 | 7.808 | 3,858,340 | -0.23(-2.90%) |
Oct 22, 2020 | 7.620 | 8.058 | 7.557 | 8.041 | 5,432,195 | +0.43(+5.65%) |
Oct 21, 2020 | 7.682 | 8.050 | 7.557 | 7.611 | 6,255,626 | -0.18(-2.30%) |
Oct 20, 2020 | 7.468 | 7.978 | 7.468 | 7.790 | 5,302,929 | +0.37(+4.95%) |
Oct 19, 2020 | 7.718 | 7.754 | 7.414 | 7.423 | 4,886,684 | -0.23(-3.04%) |
Oct 16, 2020 | 7.853 | 8.023 | 7.611 | 7.656 | 4,298,151 | -0.27(-3.39%) |
Oct 15, 2020 | 7.423 | 7.924 | 7.360 | 7.924 | 4,420,502 | +0.32(+4.24%) |
Oct 14, 2020 | 7.441 | 8.041 | 7.441 | 7.602 | 5,736,505 | +0.17(+2.29%) |
Oct 13, 2020 | 7.656 | 7.772 | 7.369 | 7.432 | 6,873,668 | -0.30(-3.82%) |
Oct 12, 2020 | 7.763 | 7.763 | 7.373 | 7.727 | 7,716,785 | -0.05(-0.69%) |
Oct 09, 2020 | 8.318 | 8.381 | 7.700 | 7.781 | 4,636,777 | -0.45(-5.44%) |
Oct 08, 2020 | 7.808 | 8.229 | 7.629 | 8.229 | 3,856,041 | +0.55(+7.11%) |
Oct 07, 2020 | 7.611 | 7.754 | 7.494 | 7.682 | 3,592,681 | +0.14(+1.90%) |
Oct 06, 2020 | 8.103 | 8.291 | 7.530 | 7.539 | 5,112,725 | -0.37(-4.64%) |
Oct 05, 2020 | 7.870 | 8.023 | 7.593 | 7.906 | 5,278,885 | +0.23(+3.03%) |
Oct 02, 2020 | 7.163 | 7.875 | 7.127 | 7.673 | 6,565,221 | +0.13(+1.66%) |
Oct 01, 2020 | 7.799 | 7.906 | 7.468 | 7.548 | 4,687,625 | -0.44(-5.49%) |
Sep 30, 2020 | 7.960 | 8.327 | 7.870 | 7.987 | 5,941,536 | +0.09(+1.13%) |
Sep 29, 2020 | 8.166 | 8.166 | 7.790 | 7.897 | 3,991,336 | -0.34(-4.13%) |
Sep 28, 2020 | 8.032 | 8.417 | 7.942 | 8.238 | 4,609,131 | +0.42(+5.38%) |
Sep 25, 2020 | 7.772 | 7.973 | 7.664 | 7.817 | 4,508,117 | -0.07(-0.91%) |
Sep 24, 2020 | 7.620 | 8.121 | 7.360 | 7.888 | 4,566,663 | +0.09(+1.15%) |
Sep 23, 2020 | 8.685 | 8.757 | 7.799 | 7.799 | 4,908,758 | -0.87(-10.02%) |
Sep 22, 2020 | 8.327 | 8.873 | 8.309 | 8.667 | 6,469,515 | +0.38(+4.54%) |
Sep 21, 2020 | 9.034 | 9.115 | 8.246 | 8.291 | 7,310,481 | -1.06(-11.30%) |
Sep 18, 2020 | 9.545 | 9.688 | 9.187 | 9.348 | 8,790,856 | -0.15(-1.60%) |
Sep 17, 2020 | 9.330 | 9.607 | 9.240 | 9.500 | 4,693,032 | -0.13(-1.30%) |
Sep 16, 2020 | 9.124 | 9.930 | 9.008 | 9.625 | 8,526,923 | +0.62(+6.86%) |
Sep 15, 2020 | 9.214 | 9.419 | 8.931 | 9.008 | 5,920,555 | -0.13(-1.37%) |
Sep 14, 2020 | 9.106 | 9.294 | 8.708 | 9.133 | 7,192,317 | +0.15(+1.69%) |
Sep 11, 2020 | 9.034 | 9.160 | 8.712 | 8.981 | 9,573,090 | +0.01(+0.10%) |
Sep 10, 2020 | 9.930 | 9.930 | 8.927 | 8.972 | 25,925,356 | -0.98(-9.89%) |
Sep 09, 2020 | 10.00 | 10.06 | 9.724 | 9.957 | 3,814,014 | +0.09(+0.91%) |
Sep 08, 2020 | 10.56 | 10.57 | 9.849 | 9.867 | 4,869,673 | -1.05(-9.60%) |
Sep 04, 2020 | 11.16 | 11.22 | 10.44 | 10.91 | 5,386,845 | -0.14(-1.30%) |
Sep 03, 2020 | 11.61 | 11.74 | 11.02 | 11.06 | 13,389,935 | -0.63(-5.36%) |
Sep 02, 2020 | 12.33 | 12.45 | 11.67 | 11.68 | 4,931,212 | -0.72(-5.78%) |
Sep 01, 2020 | 12.31 | 12.61 | 12.20 | 12.40 | 2,795,674 | +0.10(+0.80%) |
Aug 31, 2020 | 12.97 | 12.97 | 12.25 | 12.30 | 2,251,646 | -0.60(-4.65%) |
Aug 28, 2020 | 12.88 | 13.17 | 12.76 | 12.90 | 1,599,647 | +0.02(+0.14%) |
Aug 27, 2020 | 12.76 | 12.97 | 12.54 | 12.88 | 2,781,255 | +0.24(+1.91%) |
Aug 26, 2020 | 13.43 | 13.54 | 12.63 | 12.64 | 2,115,867 | -0.73(-5.49%) |
Aug 25, 2020 | 13.33 | 13.48 | 13.11 | 13.38 | 1,498,161 | +0.25(+1.91%) |
Aug 24, 2020 | 12.80 | 13.38 | 12.55 | 13.13 | 2,073,405 | +0.49(+3.90%) |
Aug 21, 2020 | 12.97 | 13.01 | 12.45 | 12.63 | 2,325,703 | -0.38(-2.89%) |
Aug 20, 2020 | 13.11 | 13.38 | 13.01 | 13.01 | 3,831,218 | -0.37(-2.74%) |
Aug 19, 2020 | 13.13 | 13.57 | 13.04 | 13.38 | 3,134,117 | +0.18(+1.36%) |
Aug 18, 2020 | 13.36 | 13.48 | 13.18 | 13.20 | 2,021,095 | -0.29(-2.12%) |
Aug 17, 2020 | 13.57 | 13.75 | 13.15 | 13.48 | 2,211,699 | -0.07(-0.53%) |
Aug 14, 2020 | 13.25 | 13.73 | 13.14 | 13.56 | 2,703,195 | +0.22(+1.64%) |
Aug 13, 2020 | 13.45 | 13.67 | 13.29 | 13.34 | 2,464,840 | -0.21(-1.57%) |
Aug 12, 2020 | 13.90 | 13.93 | 13.42 | 13.55 | 2,821,281 | +0.10(+0.73%) |
Aug 11, 2020 | 14.10 | 14.37 | 13.39 | 13.45 | 4,044,532 | -0.30(-2.19%) |
Aug 10, 2020 | 12.97 | 14.02 | 12.90 | 13.75 | 5,098,693 | +0.90(+6.98%) |
Aug 07, 2020 | 12.43 | 12.88 | 12.30 | 12.86 | 3,094,489 | +0.35(+2.77%) |
Aug 06, 2020 | 12.48 | 12.76 | 12.20 | 12.51 | 3,937,609 | -0.47(-3.63%) |
Aug 05, 2020 | 12.81 | 13.06 | 12.63 | 12.98 | 3,356,982 | +0.59(+4.73%) |
Aug 04, 2020 | 11.84 | 12.64 | 11.76 | 12.40 | 3,412,003 | +0.54(+4.57%) |
Aug 03, 2020 | 11.74 | 12.03 | 11.56 | 11.85 | 3,160,958 | +0.12(+1.06%) |
Jul 31, 2020 | 11.85 | 12.01 | 11.44 | 11.73 | 4,358,435 | -0.27(-2.22%) |
Jul 30, 2020 | 12.08 | 12.15 | 11.76 | 12.00 | 2,205,744 | -0.40(-3.22%) |
Jul 29, 2020 | 12.25 | 12.40 | 12.04 | 12.40 | 1,915,059 | +0.24(+1.97%) |
Jul 28, 2020 | 12.38 | 12.57 | 12.09 | 12.16 | 2,017,416 | -0.34(-2.70%) |
Jul 27, 2020 | 12.33 | 12.51 | 12.04 | 12.49 | 2,363,398 | +0.08(+0.64%) |
Jul 24, 2020 | 12.57 | 12.76 | 12.36 | 12.41 | 1,957,804 | -0.13(-1.06%) |
Jul 23, 2020 | 12.72 | 12.91 | 12.34 | 12.55 | 2,799,624 | -0.35(-2.69%) |
Jul 22, 2020 | 12.69 | 13.01 | 12.50 | 12.89 | 2,785,187 | -0.05(-0.41%) |
Jul 21, 2020 | 11.91 | 12.96 | 11.91 | 12.95 | 4,479,812 | +1.25(+10.71%) |
Jul 20, 2020 | 11.74 | 11.97 | 11.58 | 11.69 | 2,128,711 | -0.10(-0.83%) |
Jul 17, 2020 | 12.26 | 12.46 | 11.79 | 11.79 | 2,615,849 | -0.46(-3.77%) |
Jul 16, 2020 | 11.81 | 12.60 | 11.74 | 12.25 | 3,448,279 | +0.24(+2.00%) |
Jul 15, 2020 | 12.18 | 12.33 | 11.74 | 12.01 | 3,737,398 | +0.18(+1.50%) |
Jul 14, 2020 | 11.04 | 11.86 | 10.92 | 11.84 | 3,453,554 | +0.72(+6.47%) |
Jul 13, 2020 | 11.67 | 11.77 | 11.06 | 11.12 | 3,723,603 | -0.41(-3.54%) |
Jul 10, 2020 | 10.74 | 11.59 | 10.71 | 11.53 | 5,155,679 | +0.67(+6.22%) |
Jul 09, 2020 | 11.73 | 11.81 | 10.83 | 10.85 | 2,903,487 | -0.89(-7.56%) |
Jul 08, 2020 | 11.48 | 11.96 | 11.34 | 11.74 | 2,759,136 | +0.27(+2.32%) |
Jul 07, 2020 | 11.95 | 12.00 | 11.45 | 11.47 | 2,360,271 | -0.64(-5.28%) |
Jul 06, 2020 | 12.43 | 12.47 | 11.93 | 12.11 | 4,355,795 | +0.03(+0.22%) |
Jul 02, 2020 | 12.32 | 12.55 | 11.96 | 12.08 | 3,582,138 | +0.23(+1.95%) |
Jul 01, 2020 | 12.26 | 12.56 | 11.66 | 11.85 | 4,868,743 | -0.40(-3.26%) |
Jun 30, 2020 | 11.53 | 12.32 | 11.36 | 12.25 | 3,684,472 | +0.59(+5.02%) |
Jun 29, 2020 | 10.92 | 11.69 | 10.75 | 11.67 | 4,691,325 | +0.80(+7.35%) |
Jun 26, 2020 | 11.43 | 11.45 | 10.73 | 10.87 | 5,268,413 | -0.73(-6.28%) |
Jun 25, 2020 | 11.12 | 11.67 | 10.92 | 11.60 | 4,182,173 | +0.29(+2.59%) |
Jun 24, 2020 | 12.44 | 12.68 | 11.28 | 11.30 | 5,947,409 | -1.52(-11.84%) |
Jun 23, 2020 | 13.33 | 13.66 | 12.80 | 12.82 | 3,582,923 | -0.25(-1.90%) |
Jun 22, 2020 | 13.19 | 13.38 | 12.74 | 13.07 | 3,832,436 | -0.36(-2.65%) |
Jun 19, 2020 | 13.76 | 13.86 | 13.11 | 13.43 | 7,377,130 | +0.19(+1.41%) |
Jun 18, 2020 | 12.78 | 13.50 | 12.54 | 13.24 | 3,267,498 | +0.28(+2.12%) |
Jun 17, 2020 | 13.72 | 13.80 | 12.95 | 12.96 | 5,372,286 | -0.96(-6.89%) |
Jun 16, 2020 | 14.26 | 14.29 | 13.26 | 13.92 | 4,407,550 | +0.62(+4.67%) |
Jun 15, 2020 | 12.04 | 13.53 | 11.93 | 13.30 | 4,034,079 | +0.28(+2.18%) |
Jun 12, 2020 | 13.31 | 13.51 | 12.37 | 13.02 | 5,748,742 | +0.89(+7.32%) |
Jun 11, 2020 | 12.15 | 13.20 | 11.59 | 12.13 | 4,997,423 | -1.78(-12.83%) |
Jun 10, 2020 | 15.18 | 15.18 | 13.64 | 13.91 | 5,005,263 | -1.51(-9.79%) |
Jun 09, 2020 | 15.33 | 15.97 | 14.44 | 15.42 | 6,844,002 | -0.86(-5.29%) |
Jun 08, 2020 | 15.72 | 16.35 | 15.31 | 16.28 | 8,772,521 | +1.23(+8.14%) |
Jun 05, 2020 | 14.12 | 15.35 | 14.12 | 15.06 | 6,520,534 | +1.98(+15.14%) |
Jun 04, 2020 | 12.50 | 13.14 | 12.21 | 13.08 | 4,720,920 | +0.53(+4.25%) |
Jun 03, 2020 | 12.25 | 12.60 | 12.25 | 12.55 | 3,664,420 | +0.44(+3.67%) |
Jun 02, 2020 | 11.87 | 12.26 | 11.71 | 12.10 | 4,882,124 | +0.44(+3.81%) |
Jun 01, 2020 | 10.57 | 11.69 | 10.34 | 11.66 | 6,571,076 | +1.05(+9.87%) |
May 29, 2020 | 11.06 | 11.06 | 10.27 | 10.61 | 6,637,660 | -0.59(-5.31%) |
May 28, 2020 | 11.58 | 11.65 | 11.13 | 11.21 | 4,943,050 | -0.43(-3.66%) |
May 27, 2020 | 11.32 | 11.72 | 10.83 | 11.63 | 5,185,460 | +0.46(+4.13%) |
May 26, 2020 | 11.49 | 11.52 | 10.99 | 11.17 | 3,902,600 | +0.26(+2.36%) |
May 22, 2020 | 10.92 | 11.07 | 10.65 | 10.91 | 3,293,828 | -0.24(-2.15%) |
May 21, 2020 | 11.20 | 11.41 | 10.89 | 11.15 | 4,795,292 | +0.06(+0.56%) |
May 20, 2020 | 11.05 | 11.41 | 10.90 | 11.09 | 4,281,625 | +0.44(+4.08%) |
May 19, 2020 | 11.04 | 11.17 | 10.49 | 10.66 | 4,699,966 | -0.29(-2.68%) |
May 18, 2020 | 10.74 | 11.13 | 10.64 | 10.95 | 6,261,154 | +0.91(+9.02%) |
May 15, 2020 | 9.927 | 10.27 | 9.830 | 10.04 | 3,261,506 | +0.11(+1.12%) |
May 14, 2020 | 9.642 | 10.27 | 8.983 | 9.932 | 6,926,502 | -0.05(-0.53%) |
May 13, 2020 | 10.76 | 10.77 | 9.782 | 9.984 | 9,038,783 | -0.80(-7.41%) |
May 12, 2020 | 10.54 | 11.17 | 10.46 | 10.78 | 6,991,558 | +0.42(+4.07%) |
May 11, 2020 | 10.10 | 10.52 | 10.04 | 10.36 | 4,401,776 | +0.06(+0.60%) |
May 08, 2020 | 9.528 | 10.46 | 9.422 | 10.30 | 5,625,088 | +0.99(+10.66%) |
May 07, 2020 | 9.132 | 9.791 | 8.825 | 9.308 | 5,511,249 | +0.18(+2.02%) |
May 06, 2020 | 9.299 | 9.747 | 9.045 | 9.124 | 6,300,665 | -0.06(-0.67%) |
May 05, 2020 | 10.17 | 10.46 | 9.146 | 9.185 | 5,625,616 | -0.34(-3.59%) |
May 04, 2020 | 8.772 | 9.554 | 8.649 | 9.528 | 5,374,822 | +0.42(+4.63%) |
May 01, 2020 | 9.756 | 10.13 | 8.961 | 9.106 | 6,798,277 | -1.31(-12.56%) |
Apr 30, 2020 | 10.43 | 10.89 | 9.317 | 10.41 | 10,718,734 | +0.25(+2.51%) |
Apr 29, 2020 | 8.483 | 10.26 | 8.474 | 10.16 | 7,933,301 | +2.11(+26.17%) |
Apr 28, 2020 | 8.202 | 8.412 | 7.727 | 8.052 | 6,766,948 | +0.02(+0.22%) |
Apr 27, 2020 | 7.815 | 8.175 | 7.438 | 8.035 | 5,451,320 | -0.04(-0.54%) |
Apr 24, 2020 | 8.448 | 8.676 | 7.648 | 8.079 | 6,053,959 | +0.03(+0.33%) |
Apr 23, 2020 | 7.719 | 8.175 | 7.438 | 8.052 | 6,799,290 | +0.68(+9.30%) |
Apr 22, 2020 | 7.244 | 7.446 | 7.060 | 7.367 | 6,528,796 | +0.49(+7.15%) |
Apr 21, 2020 | 6.682 | 7.086 | 6.516 | 6.876 | 8,410,669 | -0.07(-1.01%) |
Apr 20, 2020 | 6.261 | 7.139 | 6.182 | 6.946 | 6,745,835 | -0.03(-0.38%) |
Apr 17, 2020 | 6.226 | 7.007 | 6.173 | 6.972 | 7,321,782 | +0.81(+13.11%) |
Apr 16, 2020 | 6.410 | 6.709 | 6.059 | 6.164 | 6,049,483 | -0.32(-4.88%) |
Apr 15, 2020 | 6.129 | 6.507 | 6.033 | 6.481 | 6,414,174 | -0.17(-2.51%) |
Apr 14, 2020 | 7.113 | 7.315 | 6.489 | 6.647 | 7,652,492 | -0.52(-7.23%) |
Apr 13, 2020 | 7.640 | 7.833 | 7.034 | 7.165 | 9,399,104 | +0.22(+3.16%) |
Apr 09, 2020 | 7.078 | 8.061 | 6.217 | 6.946 | 15,741,706 | +0.51(+7.91%) |
Apr 08, 2020 | 6.296 | 6.463 | 5.787 | 6.437 | 8,171,459 | +0.63(+10.89%) |
Apr 07, 2020 | 5.883 | 6.340 | 5.664 | 5.804 | 11,692,953 | +0.41(+7.65%) |
Apr 06, 2020 | 5.339 | 5.488 | 5.058 | 5.392 | 5,921,846 | +0.16(+3.02%) |
Apr 03, 2020 | 5.848 | 5.919 | 4.830 | 5.234 | 10,647,980 | -0.24(-4.33%) |
Apr 02, 2020 | 5.260 | 6.709 | 5.058 | 5.471 | 10,659,162 | +0.55(+11.25%) |
Apr 01, 2020 | 5.207 | 5.225 | 4.742 | 4.917 | 7,674,921 | -0.47(-8.65%) |
Mar 31, 2020 | 5.207 | 5.875 | 5.146 | 5.383 | 7,616,878 | +0.37(+7.36%) |
Mar 30, 2020 | 5.014 | 5.084 | 4.531 | 5.014 | 5,878,960 | -0.07(-1.38%) |
Mar 27, 2020 | 5.427 | 5.453 | 5.023 | 5.084 | 7,098,350 | -0.57(-10.09%) |
Mar 26, 2020 | 5.576 | 6.393 | 5.444 | 5.655 | 6,188,148 | +0.16(+2.88%) |
Mar 25, 2020 | 5.883 | 6.235 | 5.190 | 5.497 | 6,868,527 | +0.00(+0.00%) |
Mar 24, 2020 | 5.076 | 5.532 | 4.830 | 5.497 | 6,637,702 | +0.84(+18.11%) |
Mar 23, 2020 | 4.777 | 4.917 | 4.391 | 4.654 | 5,790,366 | -0.18(-3.81%) |
Mar 20, 2020 | 5.058 | 5.330 | 4.593 | 4.838 | 8,567,512 | -0.05(-1.08%) |
Mar 19, 2020 | 4.347 | 4.926 | 4.092 | 4.891 | 10,907,481 | +0.78(+19.02%) |
Mar 18, 2020 | 4.426 | 4.759 | 3.952 | 4.110 | 9,787,749 | -0.76(-15.68%) |
Mar 17, 2020 | 5.901 | 6.015 | 4.830 | 4.874 | 9,630,683 | -0.89(-15.40%) |
Mar 16, 2020 | 5.392 | 6.560 | 5.392 | 5.760 | 11,153,135 | -0.91(-13.68%) |
Mar 13, 2020 | 6.208 | 6.674 | 5.299 | 6.674 | 14,234,735 | +1.04(+18.38%) |
Mar 12, 2020 | 6.041 | 6.059 | 5.234 | 5.638 | 12,427,409 | -0.95(-14.40%) |
Mar 11, 2020 | 7.877 | 8.061 | 6.507 | 6.586 | 9,725,714 | -1.61(-19.61%) |
Mar 10, 2020 | 8.808 | 8.895 | 7.534 | 8.193 | 10,399,768 | +0.18(+2.30%) |
Mar 09, 2020 | 9.975 | 10.56 | 7.956 | 8.008 | 14,879,046 | -5.92(-42.50%) |
Mar 06, 2020 | 15.17 | 15.36 | 13.91 | 13.93 | 4,496,882 | -2.02(-12.67%) |
Mar 05, 2020 | 16.25 | 16.62 | 15.71 | 15.95 | 4,861,817 | -0.72(-4.32%) |
Mar 04, 2020 | 16.83 | 16.86 | 16.17 | 16.67 | 2,753,627 | +0.19(+1.17%) |
Mar 03, 2020 | 16.95 | 17.29 | 16.27 | 16.47 | 3,671,077 | -0.26(-1.57%) |
Mar 02, 2020 | 16.93 | 17.02 | 16.01 | 16.74 | 4,514,001 | +0.18(+1.11%) |
Feb 28, 2020 | 15.03 | 16.68 | 15.01 | 16.55 | 5,780,534 | +0.92(+5.90%) |
Feb 27, 2020 | 15.93 | 16.41 | 14.88 | 15.63 | 4,335,070 | -0.90(-5.47%) |
Feb 26, 2020 | 17.47 | 17.54 | 16.39 | 16.54 | 2,565,819 | -0.95(-5.42%) |
Feb 25, 2020 | 18.40 | 18.45 | 17.27 | 17.48 | 2,307,642 | -1.00(-5.42%) |
Feb 24, 2020 | 18.55 | 18.67 | 18.10 | 18.48 | 2,069,174 | -0.83(-4.32%) |
Feb 21, 2020 | 19.37 | 19.50 | 18.92 | 19.32 | 1,281,943 | -0.31(-1.57%) |
Feb 20, 2020 | 19.74 | 19.79 | 19.30 | 19.63 | 1,385,364 | -0.01(-0.04%) |
Feb 19, 2020 | 19.79 | 20.01 | 19.49 | 19.63 | 2,414,725 | +0.01(+0.04%) |
Feb 18, 2020 | 19.18 | 19.68 | 19.18 | 19.63 | 1,984,533 | +0.25(+1.31%) |
Feb 14, 2020 | 19.58 | 19.64 | 19.13 | 19.37 | 1,519,155 | -0.05(-0.27%) |
Feb 13, 2020 | 19.62 | 19.95 | 19.16 | 19.42 | 2,204,366 | -0.21(-1.06%) |
Feb 12, 2020 | 19.57 | 19.85 | 19.29 | 19.63 | 2,470,315 | +0.65(+3.43%) |
Feb 11, 2020 | 19.04 | 19.26 | 18.92 | 18.98 | 1,590,292 | +0.28(+1.49%) |
Feb 10, 2020 | 18.88 | 18.96 | 18.60 | 18.70 | 1,594,337 | -0.36(-1.87%) |
Feb 07, 2020 | 19.15 | 19.30 | 18.96 | 19.06 | 1,696,982 | -0.35(-1.79%) |
Feb 06, 2020 | 19.61 | 19.75 | 19.06 | 19.41 | 1,935,153 | -0.21(-1.06%) |
Feb 05, 2020 | 19.26 | 19.95 | 19.26 | 19.61 | 2,619,350 | +0.89(+4.73%) |
Feb 04, 2020 | 18.89 | 19.02 | 18.63 | 18.73 | 2,287,402 | +0.26(+1.41%) |
Feb 03, 2020 | 18.03 | 18.76 | 17.97 | 18.47 | 4,221,622 | +0.27(+1.48%) |
Jan 31, 2020 | 18.14 | 18.67 | 17.83 | 18.20 | 4,277,062 | -0.23(-1.23%) |
Jan 30, 2020 | 17.67 | 18.84 | 17.27 | 18.43 | 5,615,653 | -1.15(-5.90%) |
Jan 29, 2020 | 20.27 | 20.40 | 19.53 | 19.58 | 3,147,891 | -0.62(-3.05%) |
Jan 28, 2020 | 20.31 | 20.34 | 19.96 | 20.20 | 2,338,541 | +0.19(+0.95%) |
Jan 27, 2020 | 20.11 | 20.41 | 19.96 | 20.01 | 2,257,184 | -0.66(-3.19%) |
Jan 24, 2020 | 20.84 | 20.91 | 20.26 | 20.67 | 3,102,016 | -0.36(-1.69%) |
Jan 23, 2020 | 20.93 | 21.28 | 20.78 | 21.02 | 2,615,768 | -0.38(-1.78%) |
Jan 22, 2020 | 21.27 | 21.53 | 20.92 | 21.40 | 2,421,166 | +0.09(+0.41%) |
Jan 21, 2020 | 21.87 | 21.99 | 21.24 | 21.32 | 2,363,650 | -0.68(-3.08%) |
Jan 17, 2020 | 22.91 | 23.05 | 21.93 | 21.99 | 3,519,035 | -0.86(-3.76%) |
Jan 16, 2020 | 24.01 | 24.08 | 22.55 | 22.85 | 5,763,674 | -1.35(-5.60%) |
Jan 15, 2020 | 24.15 | 24.42 | 24.02 | 24.21 | 1,332,885 | -0.10(-0.43%) |
Jan 14, 2020 | 23.75 | 24.35 | 23.69 | 24.31 | 1,744,996 | +0.61(+2.56%) |
Jan 13, 2020 | 23.52 | 23.74 | 23.23 | 23.70 | 2,161,694 | +0.14(+0.59%) |
Jan 10, 2020 | 23.63 | 23.86 | 23.45 | 23.57 | 2,101,332 | -0.21(-0.88%) |
Jan 09, 2020 | 23.33 | 23.78 | 22.72 | 23.77 | 2,725,899 | +0.25(+1.07%) |
Jan 08, 2020 | 24.18 | 24.18 | 23.24 | 23.52 | 2,316,097 | -0.55(-2.27%) |
Jan 07, 2020 | 23.79 | 24.19 | 23.66 | 24.07 | 1,816,952 | +0.26(+1.09%) |
Jan 06, 2020 | 23.85 | 23.97 | 23.60 | 23.81 | 2,426,869 | +0.10(+0.40%) |
Jan 03, 2020 | 23.70 | 23.84 | 23.24 | 23.71 | 3,153,380 | +0.66(+2.86%) |
Jan 02, 2020 | 23.35 | 23.51 | 22.91 | 23.05 | 2,269,197 | -0.22(-0.93%) |
Dec 31, 2019 | 22.62 | 23.31 | 22.57 | 23.27 | 2,526,067 | +0.41(+1.79%) |
Dec 30, 2019 | 23.12 | 23.30 | 22.78 | 22.86 | 2,164,863 | -0.16(-0.72%) |
Dec 27, 2019 | 23.21 | 23.36 | 22.87 | 23.03 | 1,477,934 | -0.01(-0.04%) |
Dec 26, 2019 | 23.25 | 23.37 | 22.97 | 23.04 | 959,249 | -0.03(-0.11%) |
Dec 24, 2019 | 23.17 | 23.29 | 22.96 | 23.06 | 599,558 | -0.04(-0.19%) |
Dec 23, 2019 | 22.36 | 23.14 | 22.36 | 23.11 | 1,891,320 | +0.72(+3.22%) |
Dec 20, 2019 | 22.24 | 22.45 | 21.96 | 22.38 | 6,091,630 | +0.26(+1.18%) |
Dec 19, 2019 | 22.13 | 22.50 | 21.98 | 22.12 | 2,372,940 | +0.01(+0.04%) |
Dec 18, 2019 | 22.06 | 22.45 | 22.06 | 22.12 | 2,017,287 | -0.01(-0.04%) |
Dec 17, 2019 | 21.92 | 22.25 | 21.86 | 22.12 | 2,128,916 | +0.18(+0.83%) |
Dec 16, 2019 | 21.95 | 22.43 | 21.83 | 21.94 | 2,845,095 | +0.20(+0.92%) |
Dec 13, 2019 | 22.71 | 22.72 | 21.63 | 21.74 | 2,604,496 | -0.78(-3.47%) |
Dec 12, 2019 | 21.66 | 22.63 | 21.66 | 22.52 | 3,094,173 | +0.93(+4.30%) |
Dec 11, 2019 | 21.71 | 21.79 | 21.38 | 21.59 | 1,555,407 | -0.03(-0.12%) |
Dec 10, 2019 | 21.71 | 21.76 | 21.36 | 21.62 | 2,141,039 | -0.07(-0.32%) |
Dec 09, 2019 | 20.93 | 21.81 | 20.93 | 21.69 | 2,770,133 | +0.47(+2.21%) |
Dec 06, 2019 | 20.67 | 21.36 | 20.67 | 21.22 | 3,366,669 | +0.58(+2.82%) |
Dec 05, 2019 | 21.24 | 21.37 | 20.55 | 20.64 | 3,305,856 | -0.31(-1.49%) |
Dec 04, 2019 | 20.69 | 21.36 | 20.67 | 20.95 | 3,361,885 | +0.69(+3.38%) |
Dec 03, 2019 | 20.12 | 20.80 | 19.91 | 20.27 | 3,173,242 | -0.10(-0.51%) |