Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 12.43 | 12.43 | 12.43 | 3,144,673 | -0.13(-1.02%) | |
Dec 30, 2020 | 12.66 | 12.67 | 12.53 | 12.56 | 3,144,673 | +0.01(+0.06%) |
Dec 29, 2020 | 12.71 | 12.73 | 12.53 | 12.55 | 3,562,295 | -0.08(-0.66%) |
Dec 28, 2020 | 12.69 | 12.71 | 12.61 | 12.63 | 2,940,122 | +0.03(+0.24%) |
Dec 24, 2020 | 12.60 | 12.65 | 12.51 | 12.60 | 1,411,089 | +0.05(+0.42%) |
Dec 23, 2020 | 12.53 | 12.63 | 12.53 | 12.55 | 3,500,425 | +0.29(+2.34%) |
Dec 22, 2020 | 12.28 | 12.31 | 12.22 | 12.26 | 4,142,162 | -0.11(-0.85%) |
Dec 21, 2020 | 12.23 | 12.40 | 12.14 | 12.37 | 8,664,329 | -0.57(-4.37%) |
Dec 18, 2020 | 12.87 | 12.96 | 12.84 | 12.93 | 8,182,486 | +0.02(+0.18%) |
Dec 17, 2020 | 12.94 | 12.96 | 12.84 | 12.91 | 7,040,240 | +0.04(+0.33%) |
Dec 16, 2020 | 12.94 | 12.96 | 12.84 | 12.87 | 5,810,485 | +0.04(+0.29%) |
Dec 15, 2020 | 12.86 | 12.86 | 12.68 | 12.83 | 6,769,603 | +0.16(+1.27%) |
Dec 14, 2020 | 13.01 | 13.02 | 12.66 | 12.67 | 7,032,509 | +0.10(+0.76%) |
Dec 11, 2020 | 12.82 | 12.87 | 12.57 | 12.58 | 7,078,631 | -0.43(-3.31%) |
Dec 10, 2020 | 12.98 | 13.12 | 12.93 | 13.01 | 3,956,486 | -0.05(-0.39%) |
Dec 09, 2020 | 13.10 | 13.19 | 12.98 | 13.06 | 6,784,922 | +0.26(+2.00%) |
Dec 08, 2020 | 12.79 | 12.85 | 12.73 | 12.80 | 4,709,641 | -0.21(-1.63%) |
Dec 07, 2020 | 12.98 | 13.01 | 12.87 | 13.01 | 4,707,772 | +0.19(+1.48%) |
Dec 04, 2020 | 12.77 | 12.91 | 12.77 | 12.82 | 6,258,618 | +0.31(+2.51%) |
Dec 03, 2020 | 12.56 | 12.59 | 12.48 | 12.51 | 5,428,541 | +0.07(+0.53%) |
Dec 02, 2020 | 12.26 | 12.47 | 12.25 | 12.44 | 6,908,541 | +0.14(+1.13%) |
Dec 01, 2020 | 12.25 | 12.39 | 12.25 | 12.31 | 4,818,825 | +0.19(+1.57%) |
Nov 30, 2020 | 12.26 | 12.28 | 12.10 | 12.12 | 3,791,832 | -0.20(-1.60%) |
Nov 27, 2020 | 12.25 | 12.32 | 12.23 | 12.31 | 2,745,236 | +0.07(+0.54%) |
Nov 25, 2020 | 12.28 | 12.30 | 12.20 | 12.25 | 3,412,249 | -0.07(-0.59%) |
Nov 24, 2020 | 12.17 | 12.37 | 12.17 | 12.32 | 3,235,942 | +0.34(+2.87%) |
Nov 23, 2020 | 12.04 | 12.06 | 11.90 | 11.98 | 3,493,874 | -0.06(-0.49%) |
Nov 20, 2020 | 11.98 | 12.10 | 11.94 | 12.04 | 4,000,299 | +0.20(+1.67%) |
Nov 19, 2020 | 11.85 | 11.95 | 11.82 | 11.84 | 3,753,003 | -0.09(-0.74%) |
Nov 18, 2020 | 11.95 | 12.09 | 11.92 | 11.93 | 4,231,435 | -0.02(-0.18%) |
Nov 17, 2020 | 12.16 | 12.18 | 11.90 | 11.95 | 5,585,508 | -0.29(-2.33%) |
Nov 16, 2020 | 12.21 | 12.42 | 12.18 | 12.23 | 10,947,379 | +0.45(+3.85%) |
Nov 13, 2020 | 11.48 | 11.78 | 11.47 | 11.78 | 5,609,806 | +0.46(+4.07%) |
Nov 12, 2020 | 11.44 | 11.52 | 11.26 | 11.32 | 5,018,027 | -0.15(-1.27%) |
Nov 11, 2020 | 11.40 | 11.47 | 11.31 | 11.46 | 6,833,806 | +0.07(+0.64%) |
Nov 10, 2020 | 11.28 | 11.45 | 11.27 | 11.39 | 10,693,293 | +0.51(+4.70%) |
Nov 09, 2020 | 11.03 | 11.06 | 10.85 | 10.88 | 7,651,595 | +0.67(+6.58%) |
Nov 06, 2020 | 10.32 | 10.35 | 10.19 | 10.21 | 3,522,140 | -0.10(-0.99%) |
Nov 05, 2020 | 10.23 | 10.38 | 10.23 | 10.31 | 4,521,398 | +0.15(+1.51%) |
Nov 04, 2020 | 10.08 | 10.23 | 9.967 | 10.16 | 5,008,572 | -0.01(-0.14%) |
Nov 03, 2020 | 10.19 | 10.27 | 10.13 | 10.17 | 4,716,630 | +0.08(+0.80%) |
Nov 02, 2020 | 10.03 | 10.14 | 9.974 | 10.09 | 5,871,445 | +0.22(+2.22%) |
Oct 30, 2020 | 9.857 | 9.883 | 9.741 | 9.872 | 4,615,308 | -0.03(-0.30%) |
Oct 29, 2020 | 9.711 | 9.967 | 9.646 | 9.901 | 8,091,281 | +0.09(+0.89%) |
Oct 28, 2020 | 9.828 | 9.909 | 9.704 | 9.814 | 9,249,776 | -0.40(-3.93%) |
Oct 27, 2020 | 10.38 | 10.41 | 10.16 | 10.22 | 6,238,320 | -0.39(-3.72%) |
Oct 26, 2020 | 10.68 | 10.68 | 10.53 | 10.61 | 6,078,071 | -0.23(-2.16%) |
Oct 23, 2020 | 10.81 | 10.91 | 10.76 | 10.84 | 9,468,875 | +0.21(+1.99%) |
Oct 22, 2020 | 10.41 | 10.65 | 10.41 | 10.63 | 9,491,703 | +0.16(+1.54%) |
Oct 21, 2020 | 10.33 | 10.54 | 10.26 | 10.47 | 11,947,426 | -0.10(-0.90%) |
Oct 20, 2020 | 10.53 | 10.66 | 10.52 | 10.57 | 4,182,790 | +0.18(+1.76%) |
Oct 19, 2020 | 10.49 | 10.54 | 10.37 | 10.38 | 6,071,351 | -0.05(-0.49%) |
Oct 16, 2020 | 10.31 | 10.47 | 10.30 | 10.43 | 5,931,954 | -0.03(-0.28%) |
Oct 15, 2020 | 10.34 | 10.47 | 10.31 | 10.46 | 5,362,838 | -0.04(-0.35%) |
Oct 14, 2020 | 10.54 | 10.60 | 10.47 | 10.50 | 2,611,787 | -0.17(-1.57%) |
Oct 13, 2020 | 10.72 | 10.73 | 10.63 | 10.67 | 3,606,801 | -0.12(-1.15%) |
Oct 12, 2020 | 10.76 | 10.84 | 10.71 | 10.79 | 3,028,345 | +0.10(+0.96%) |
Oct 09, 2020 | 10.67 | 10.73 | 10.55 | 10.69 | 3,090,375 | +0.04(+0.41%) |
Oct 08, 2020 | 10.60 | 10.69 | 10.55 | 10.65 | 4,153,183 | +0.26(+2.46%) |
Oct 07, 2020 | 10.45 | 10.49 | 10.32 | 10.39 | 2,975,914 | -0.01(-0.07%) |
Oct 06, 2020 | 10.59 | 10.60 | 10.38 | 10.40 | 5,897,592 | +0.03(+0.28%) |
Oct 05, 2020 | 10.26 | 10.38 | 10.19 | 10.37 | 8,597,510 | +0.53(+5.42%) |
Oct 02, 2020 | 9.616 | 9.879 | 9.610 | 9.835 | 4,076,798 | +0.15(+1.58%) |
Oct 01, 2020 | 9.697 | 9.733 | 9.602 | 9.682 | 4,914,577 | -0.12(-1.27%) |
Sep 30, 2020 | 9.784 | 9.879 | 9.770 | 9.806 | 5,245,857 | +0.04(+0.37%) |
Sep 29, 2020 | 9.770 | 9.799 | 9.675 | 9.770 | 6,334,576 | -0.08(-0.82%) |
Sep 28, 2020 | 9.821 | 9.916 | 9.814 | 9.850 | 5,855,825 | +0.09(+0.90%) |
Sep 25, 2020 | 9.704 | 9.806 | 9.649 | 9.762 | 7,809,690 | -0.07(-0.74%) |
Sep 24, 2020 | 9.748 | 9.923 | 9.653 | 9.835 | 7,784,873 | +0.10(+1.05%) |
Sep 23, 2020 | 9.952 | 9.974 | 9.733 | 9.733 | 7,345,656 | -0.07(-0.75%) |
Sep 22, 2020 | 9.865 | 9.945 | 9.726 | 9.806 | 4,334,329 | -0.02(-0.22%) |
Sep 21, 2020 | 9.865 | 9.865 | 9.704 | 9.828 | 5,934,705 | -0.42(-4.13%) |
Sep 18, 2020 | 10.41 | 10.45 | 10.16 | 10.25 | 9,476,949 | -0.01(-0.07%) |
Sep 17, 2020 | 10.19 | 10.30 | 10.16 | 10.26 | 4,375,795 | -0.12(-1.13%) |
Sep 16, 2020 | 10.36 | 10.52 | 10.33 | 10.38 | 4,143,463 | +0.10(+1.00%) |
Sep 15, 2020 | 10.33 | 10.39 | 10.23 | 10.27 | 6,522,276 | -0.07(-0.71%) |
Sep 14, 2020 | 10.37 | 10.43 | 10.35 | 10.35 | 3,741,692 | +0.03(+0.28%) |
Sep 11, 2020 | 10.44 | 10.45 | 10.27 | 10.32 | 4,085,694 | +0.11(+1.07%) |
Sep 10, 2020 | 10.49 | 10.54 | 10.21 | 10.21 | 4,416,537 | -0.30(-2.85%) |
Sep 09, 2020 | 10.58 | 10.65 | 10.46 | 10.51 | 5,209,408 | +0.22(+2.13%) |
Sep 08, 2020 | 10.29 | 10.41 | 10.17 | 10.29 | 7,378,443 | -0.07(-0.71%) |
Sep 04, 2020 | 10.46 | 10.50 | 10.20 | 10.36 | 5,934,144 | -0.15(-1.46%) |
Sep 03, 2020 | 10.68 | 10.76 | 10.48 | 10.52 | 7,488,794 | -0.15(-1.44%) |
Sep 02, 2020 | 10.49 | 10.71 | 10.47 | 10.67 | 5,109,604 | +0.08(+0.76%) |
Sep 01, 2020 | 10.60 | 10.62 | 10.49 | 10.59 | 6,209,572 | -0.20(-1.90%) |
Aug 31, 2020 | 10.89 | 10.89 | 10.78 | 10.79 | 3,102,085 | -0.12(-1.14%) |
Aug 28, 2020 | 10.99 | 11.00 | 10.85 | 10.92 | 2,923,279 | -0.10(-0.86%) |
Aug 27, 2020 | 11.11 | 11.11 | 10.98 | 11.01 | 3,202,703 | -0.12(-1.05%) |
Aug 26, 2020 | 11.09 | 11.14 | 11.00 | 11.13 | 3,753,218 | +0.03(+0.26%) |
Aug 25, 2020 | 11.29 | 11.33 | 11.04 | 11.10 | 3,577,809 | -0.15(-1.30%) |
Aug 24, 2020 | 11.13 | 11.25 | 11.09 | 11.25 | 3,594,240 | +0.29(+2.67%) |
Aug 21, 2020 | 11.00 | 11.00 | 10.91 | 10.95 | 4,191,206 | -0.20(-1.83%) |
Aug 20, 2020 | 11.13 | 11.21 | 11.08 | 11.16 | 3,195,329 | -0.21(-1.86%) |
Aug 19, 2020 | 11.46 | 11.53 | 11.34 | 11.37 | 2,789,905 | -0.01(-0.13%) |
Aug 18, 2020 | 11.46 | 11.49 | 11.36 | 11.38 | 4,000,891 | +0.09(+0.78%) |
Aug 17, 2020 | 11.41 | 11.44 | 11.28 | 11.30 | 3,998,855 | -0.09(-0.83%) |
Aug 14, 2020 | 11.49 | 11.55 | 11.39 | 11.39 | 3,237,216 | -0.19(-1.64%) |
Aug 13, 2020 | 11.74 | 11.76 | 11.54 | 11.58 | 4,842,674 | +0.07(+0.64%) |
Aug 12, 2020 | 11.50 | 11.58 | 11.44 | 11.51 | 5,076,783 | +0.18(+1.61%) |
Aug 11, 2020 | 11.43 | 11.52 | 11.30 | 11.33 | 8,104,873 | +0.00(+0.00%) |
Aug 10, 2020 | 11.17 | 11.36 | 11.17 | 11.33 | 7,759,878 | +0.07(+0.58%) |
Aug 07, 2020 | 11.24 | 11.31 | 11.17 | 11.26 | 6,236,037 | -0.01(-0.06%) |
Aug 06, 2020 | 11.16 | 11.28 | 11.14 | 11.27 | 3,170,385 | +0.02(+0.19%) |
Aug 05, 2020 | 11.38 | 11.39 | 11.24 | 11.25 | 3,081,750 | -0.11(-0.97%) |
Aug 04, 2020 | 11.22 | 11.39 | 11.20 | 11.36 | 4,516,997 | +0.15(+1.37%) |
Aug 03, 2020 | 11.17 | 11.25 | 11.11 | 11.20 | 3,349,078 | +0.10(+0.86%) |
Jul 31, 2020 | 11.47 | 11.48 | 11.03 | 11.11 | 7,758,644 | -0.34(-2.94%) |
Jul 30, 2020 | 11.36 | 11.48 | 11.22 | 11.44 | 9,983,696 | -0.32(-2.73%) |
Jul 29, 2020 | 11.60 | 11.80 | 11.57 | 11.76 | 7,823,702 | +0.20(+1.71%) |
Jul 28, 2020 | 11.19 | 11.64 | 11.18 | 11.57 | 10,211,398 | +0.15(+1.34%) |
Jul 27, 2020 | 11.29 | 11.43 | 11.21 | 11.41 | 3,794,989 | +0.01(+0.06%) |
Jul 24, 2020 | 11.45 | 11.52 | 11.32 | 11.41 | 6,532,457 | -0.53(-4.47%) |
Jul 23, 2020 | 11.98 | 12.07 | 11.91 | 11.94 | 2,786,413 | -0.18(-1.51%) |
Jul 22, 2020 | 12.11 | 12.13 | 12.02 | 12.12 | 3,088,357 | +0.02(+0.18%) |
Jul 21, 2020 | 12.20 | 12.22 | 12.03 | 12.10 | 5,599,613 | +0.18(+1.53%) |
Jul 20, 2020 | 12.01 | 12.01 | 11.90 | 11.92 | 3,472,507 | +0.02(+0.18%) |
Jul 17, 2020 | 11.68 | 11.98 | 11.64 | 11.90 | 6,519,593 | +0.23(+2.00%) |
Jul 16, 2020 | 11.73 | 11.79 | 11.65 | 11.66 | 3,725,845 | -0.10(-0.81%) |
Jul 15, 2020 | 11.74 | 11.80 | 11.65 | 11.76 | 4,069,707 | +0.12(+1.07%) |
Jul 14, 2020 | 11.48 | 11.65 | 11.46 | 11.63 | 3,816,937 | +0.34(+2.98%) |
Jul 13, 2020 | 11.50 | 11.52 | 11.28 | 11.30 | 2,802,583 | -0.15(-1.34%) |
Jul 10, 2020 | 11.33 | 11.46 | 11.32 | 11.45 | 2,297,185 | +0.13(+1.16%) |
Jul 09, 2020 | 11.49 | 11.49 | 11.24 | 11.32 | 2,971,864 | -0.25(-2.15%) |
Jul 08, 2020 | 11.59 | 11.63 | 11.47 | 11.57 | 2,132,861 | -0.02(-0.19%) |
Jul 07, 2020 | 11.74 | 11.75 | 11.57 | 11.59 | 2,126,409 | -0.31(-2.58%) |
Jul 06, 2020 | 11.87 | 11.94 | 11.80 | 11.90 | 3,160,297 | +0.16(+1.37%) |
Jul 02, 2020 | 11.92 | 11.98 | 11.71 | 11.74 | 2,876,065 | +0.04(+0.38%) |
Jul 01, 2020 | 11.60 | 11.71 | 11.57 | 11.69 | 3,574,918 | +0.04(+0.38%) |
Jun 30, 2020 | 11.60 | 11.70 | 11.56 | 11.65 | 4,108,674 | +0.15(+1.27%) |
Jun 29, 2020 | 11.39 | 11.51 | 11.33 | 11.50 | 1,936,707 | +0.24(+2.14%) |
Jun 26, 2020 | 11.60 | 11.60 | 11.21 | 11.26 | 4,075,430 | -0.35(-3.02%) |
Jun 25, 2020 | 11.46 | 11.64 | 11.44 | 11.61 | 2,674,014 | +0.19(+1.66%) |
Jun 24, 2020 | 11.55 | 11.55 | 11.33 | 11.42 | 3,090,889 | -0.28(-2.37%) |
Jun 23, 2020 | 11.81 | 11.87 | 11.70 | 11.70 | 3,902,157 | +0.12(+1.01%) |
Jun 22, 2020 | 11.63 | 11.69 | 11.55 | 11.58 | 3,039,477 | +0.15(+1.28%) |
Jun 19, 2020 | 11.69 | 11.70 | 11.41 | 11.44 | 3,547,868 | -0.15(-1.26%) |
Jun 18, 2020 | 11.58 | 11.63 | 11.52 | 11.58 | 4,459,998 | -0.21(-1.80%) |
Jun 17, 2020 | 11.99 | 11.99 | 11.79 | 11.79 | 2,641,957 | -0.11(-0.92%) |
Jun 16, 2020 | 12.02 | 12.10 | 11.79 | 11.90 | 3,359,758 | +0.26(+2.20%) |
Jun 15, 2020 | 11.35 | 11.68 | 11.30 | 11.65 | 4,321,323 | -0.01(-0.13%) |
Jun 12, 2020 | 11.71 | 11.81 | 11.45 | 11.66 | 4,654,448 | +0.26(+2.24%) |
Jun 11, 2020 | 11.82 | 11.85 | 11.39 | 11.41 | 7,456,823 | -0.96(-7.74%) |
Jun 10, 2020 | 12.38 | 12.46 | 12.26 | 12.36 | 8,226,770 | -0.21(-1.69%) |
Jun 09, 2020 | 12.51 | 12.68 | 12.47 | 12.58 | 5,337,170 | -0.29(-2.26%) |
Jun 08, 2020 | 12.76 | 12.88 | 12.70 | 12.87 | 4,444,034 | +0.43(+3.42%) |
Jun 05, 2020 | 12.34 | 12.58 | 12.34 | 12.44 | 5,493,686 | +0.21(+1.74%) |
Jun 04, 2020 | 12.14 | 12.31 | 12.12 | 12.23 | 3,617,281 | +0.09(+0.70%) |
Jun 03, 2020 | 11.97 | 12.25 | 11.96 | 12.14 | 4,946,315 | +0.11(+0.94%) |
Jun 02, 2020 | 12.04 | 12.12 | 11.97 | 12.03 | 4,186,845 | +0.07(+0.59%) |
Jun 01, 2020 | 11.83 | 12.00 | 11.80 | 11.96 | 3,377,866 | +0.26(+2.24%) |
May 29, 2020 | 11.81 | 11.82 | 11.53 | 11.70 | 4,757,647 | +0.01(+0.06%) |
May 28, 2020 | 11.73 | 11.80 | 11.69 | 11.69 | 5,138,248 | +0.21(+1.85%) |
May 27, 2020 | 11.31 | 11.48 | 11.29 | 11.48 | 5,925,682 | +0.18(+1.63%) |
May 26, 2020 | 11.19 | 11.39 | 11.19 | 11.29 | 4,723,104 | +0.02(+0.19%) |
May 22, 2020 | 11.20 | 11.30 | 11.16 | 11.27 | 3,474,696 | -0.11(-0.93%) |
May 21, 2020 | 11.28 | 11.38 | 11.14 | 11.38 | 3,809,937 | +0.32(+2.88%) |
May 20, 2020 | 10.98 | 11.09 | 10.96 | 11.06 | 7,078,193 | +0.11(+0.97%) |
May 19, 2020 | 11.05 | 11.12 | 10.94 | 10.95 | 11,731,264 | -0.18(-1.59%) |
May 18, 2020 | 10.78 | 11.17 | 10.69 | 11.13 | 9,239,144 | +0.69(+6.65%) |
May 15, 2020 | 10.49 | 10.54 | 10.34 | 10.44 | 4,631,469 | +0.05(+0.48%) |
May 14, 2020 | 10.25 | 10.41 | 10.05 | 10.39 | 6,911,252 | -0.15(-1.41%) |
May 13, 2020 | 10.90 | 10.90 | 10.41 | 10.54 | 10,808,277 | -0.04(-0.40%) |
May 12, 2020 | 10.57 | 10.78 | 10.45 | 10.58 | 8,287,174 | +0.64(+6.49%) |
May 11, 2020 | 9.877 | 10.03 | 9.806 | 9.933 | 6,524,644 | -0.07(-0.71%) |
May 08, 2020 | 9.990 | 10.01 | 9.909 | 10.00 | 2,899,837 | +0.16(+1.66%) |
May 07, 2020 | 9.813 | 9.898 | 9.749 | 9.841 | 4,069,783 | +0.08(+0.80%) |
May 06, 2020 | 10.04 | 10.04 | 9.763 | 9.763 | 4,072,761 | -0.10(-1.01%) |
May 05, 2020 | 9.919 | 9.990 | 9.848 | 9.863 | 3,419,442 | +0.07(+0.72%) |
May 04, 2020 | 9.700 | 9.799 | 9.615 | 9.792 | 4,991,269 | +0.15(+1.54%) |
May 01, 2020 | 9.948 | 9.955 | 9.579 | 9.643 | 12,455,357 | -0.38(-3.75%) |
Apr 30, 2020 | 10.18 | 10.22 | 9.912 | 10.02 | 10,698,820 | -0.51(-4.84%) |
Apr 29, 2020 | 10.37 | 10.58 | 10.33 | 10.53 | 7,707,912 | +0.66(+6.68%) |
Apr 28, 2020 | 9.983 | 9.990 | 9.848 | 9.870 | 3,528,522 | +0.06(+0.65%) |
Apr 27, 2020 | 9.707 | 9.820 | 9.636 | 9.806 | 4,505,158 | +0.14(+1.47%) |
Apr 24, 2020 | 9.608 | 9.678 | 9.530 | 9.664 | 6,080,400 | +0.30(+3.26%) |
Apr 23, 2020 | 9.494 | 9.551 | 9.360 | 9.360 | 5,396,547 | -0.04(-0.38%) |
Apr 22, 2020 | 9.374 | 9.428 | 9.328 | 9.395 | 4,433,701 | +0.14(+1.53%) |
Apr 21, 2020 | 9.374 | 9.430 | 9.211 | 9.253 | 4,905,298 | -0.44(-4.53%) |
Apr 20, 2020 | 9.700 | 9.870 | 9.685 | 9.693 | 3,830,329 | -0.07(-0.73%) |
Apr 17, 2020 | 9.707 | 9.788 | 9.565 | 9.763 | 7,258,344 | +0.28(+2.91%) |
Apr 16, 2020 | 9.487 | 9.551 | 9.402 | 9.487 | 5,089,537 | -0.11(-1.11%) |
Apr 15, 2020 | 9.664 | 9.707 | 9.558 | 9.593 | 3,839,510 | -0.44(-4.38%) |
Apr 14, 2020 | 10.00 | 10.10 | 9.926 | 10.03 | 4,320,943 | -0.01(-0.07%) |
Apr 13, 2020 | 10.10 | 10.11 | 9.919 | 10.04 | 2,812,461 | -0.04(-0.35%) |
Apr 09, 2020 | 9.990 | 10.11 | 9.898 | 10.08 | 6,105,099 | +0.26(+2.67%) |
Apr 08, 2020 | 9.856 | 9.898 | 9.650 | 9.813 | 5,683,930 | -0.19(-1.91%) |
Apr 07, 2020 | 10.54 | 10.56 | 9.969 | 10.00 | 4,471,927 | -0.13(-1.33%) |
Apr 06, 2020 | 10.06 | 10.18 | 9.990 | 10.14 | 4,127,118 | +0.55(+5.69%) |
Apr 03, 2020 | 9.508 | 9.650 | 9.473 | 9.593 | 4,283,562 | -0.05(-0.51%) |
Apr 02, 2020 | 9.558 | 10.10 | 9.402 | 9.643 | 6,702,428 | +0.18(+1.87%) |
Apr 01, 2020 | 9.565 | 9.693 | 9.430 | 9.466 | 5,587,529 | -0.29(-2.98%) |
Mar 31, 2020 | 9.863 | 10.07 | 9.622 | 9.756 | 7,931,688 | -0.26(-2.62%) |
Mar 30, 2020 | 9.969 | 10.09 | 9.728 | 10.02 | 5,419,693 | -0.13(-1.26%) |
Mar 27, 2020 | 10.11 | 10.36 | 9.778 | 10.15 | 5,239,072 | -0.33(-3.18%) |
Mar 26, 2020 | 9.714 | 10.61 | 9.707 | 10.48 | 10,825,788 | +0.81(+8.43%) |
Mar 25, 2020 | 9.572 | 9.976 | 9.445 | 9.664 | 6,944,134 | +0.44(+4.76%) |
Mar 24, 2020 | 9.352 | 9.416 | 8.991 | 9.225 | 6,692,827 | +0.34(+3.83%) |
Mar 23, 2020 | 9.154 | 9.246 | 8.793 | 8.885 | 13,638,637 | -0.10(-1.10%) |
Mar 20, 2020 | 9.735 | 9.820 | 8.977 | 8.984 | 11,406,131 | -0.69(-7.11%) |
Mar 19, 2020 | 9.168 | 9.856 | 9.105 | 9.671 | 13,218,288 | +0.74(+8.33%) |
Mar 18, 2020 | 9.034 | 9.317 | 8.559 | 8.927 | 11,795,320 | -0.34(-3.67%) |
Mar 17, 2020 | 8.346 | 9.360 | 8.219 | 9.267 | 8,573,292 | +1.06(+12.86%) |
Mar 16, 2020 | 8.205 | 8.580 | 8.120 | 8.212 | 9,001,852 | -1.49(-15.40%) |
Mar 13, 2020 | 9.877 | 9.898 | 9.197 | 9.707 | 8,478,348 | +0.21(+2.24%) |
Mar 12, 2020 | 9.537 | 9.771 | 9.019 | 9.494 | 10,828,957 | -1.11(-10.49%) |
Mar 11, 2020 | 10.83 | 10.91 | 10.50 | 10.61 | 7,823,179 | -0.83(-7.25%) |
Mar 10, 2020 | 11.57 | 11.62 | 11.07 | 11.44 | 12,102,262 | +0.16(+1.45%) |
Mar 09, 2020 | 11.69 | 11.99 | 11.27 | 11.27 | 7,586,982 | -1.31(-10.42%) |
Mar 06, 2020 | 12.51 | 12.66 | 12.40 | 12.58 | 4,012,717 | -0.21(-1.61%) |
Mar 05, 2020 | 12.73 | 12.97 | 12.63 | 12.79 | 6,608,832 | -0.12(-0.93%) |
Mar 04, 2020 | 12.51 | 12.92 | 12.41 | 12.91 | 7,027,040 | +0.95(+7.94%) |
Mar 03, 2020 | 12.21 | 12.37 | 11.87 | 11.96 | 7,573,053 | -0.34(-2.76%) |
Mar 02, 2020 | 12.05 | 12.30 | 11.95 | 12.30 | 10,940,411 | -0.10(-0.80%) |
Feb 28, 2020 | 12.18 | 12.40 | 11.98 | 12.40 | 11,698,289 | -0.35(-2.72%) |
Feb 27, 2020 | 12.78 | 13.02 | 12.74 | 12.75 | 6,616,144 | -0.45(-3.44%) |
Feb 26, 2020 | 13.21 | 13.41 | 13.19 | 13.20 | 3,818,968 | -0.13(-1.01%) |
Feb 25, 2020 | 13.67 | 13.70 | 13.28 | 13.33 | 3,552,182 | -0.34(-2.49%) |
Feb 24, 2020 | 13.68 | 13.79 | 13.57 | 13.67 | 4,160,235 | -0.54(-3.79%) |
Feb 21, 2020 | 14.18 | 14.23 | 14.13 | 14.21 | 2,717,345 | +0.04(+0.30%) |
Feb 20, 2020 | 14.19 | 14.24 | 14.10 | 14.17 | 3,831,452 | -0.03(-0.20%) |
Feb 19, 2020 | 14.30 | 14.35 | 14.20 | 14.20 | 4,688,883 | -0.11(-0.79%) |
Feb 18, 2020 | 13.82 | 14.32 | 13.80 | 14.31 | 11,801,578 | +0.52(+3.80%) |
Feb 14, 2020 | 13.87 | 13.87 | 13.77 | 13.79 | 2,176,219 | -0.15(-1.07%) |
Feb 13, 2020 | 13.91 | 14.07 | 13.89 | 13.94 | 2,910,962 | -0.04(-0.30%) |
Feb 12, 2020 | 13.96 | 14.01 | 13.91 | 13.98 | 3,258,484 | +0.25(+1.81%) |
Feb 11, 2020 | 13.75 | 13.83 | 13.72 | 13.73 | 2,979,047 | +0.04(+0.26%) |
Feb 10, 2020 | 13.83 | 13.84 | 13.65 | 13.70 | 2,966,198 | -0.26(-1.83%) |
Feb 07, 2020 | 14.12 | 14.13 | 13.94 | 13.95 | 5,900,166 | +0.09(+0.66%) |
Feb 06, 2020 | 13.70 | 13.87 | 13.69 | 13.86 | 5,309,030 | +0.44(+3.27%) |
Feb 05, 2020 | 13.68 | 13.71 | 13.31 | 13.42 | 7,884,912 | -0.50(-3.56%) |
Feb 04, 2020 | 13.99 | 14.01 | 13.87 | 13.92 | 4,131,963 | +0.04(+0.31%) |
Feb 03, 2020 | 13.89 | 13.99 | 13.83 | 13.87 | 2,501,872 | -0.02(-0.15%) |
Jan 31, 2020 | 13.95 | 13.96 | 13.84 | 13.89 | 2,335,141 | -0.11(-0.76%) |
Jan 30, 2020 | 13.89 | 14.01 | 13.82 | 14.00 | 4,566,411 | -0.28(-1.94%) |
Jan 29, 2020 | 14.32 | 14.35 | 14.25 | 14.28 | 2,918,105 | -0.13(-0.89%) |
Jan 28, 2020 | 14.31 | 14.43 | 14.30 | 14.40 | 2,829,138 | +0.18(+1.30%) |
Jan 27, 2020 | 14.29 | 14.31 | 14.15 | 14.22 | 4,123,694 | -0.23(-1.62%) |
Jan 24, 2020 | 14.45 | 14.47 | 14.33 | 14.45 | 6,151,393 | +0.08(+0.54%) |
Jan 23, 2020 | 14.30 | 14.39 | 14.20 | 14.38 | 3,428,797 | +0.25(+1.76%) |
Jan 22, 2020 | 14.28 | 14.29 | 14.11 | 14.13 | 3,882,498 | -0.16(-1.09%) |
Jan 21, 2020 | 14.31 | 14.33 | 14.25 | 14.28 | 3,251,188 | +0.05(+0.35%) |
Jan 17, 2020 | 14.29 | 14.31 | 14.15 | 14.23 | 3,415,558 | -0.15(-1.03%) |
Jan 16, 2020 | 14.43 | 14.44 | 14.33 | 14.38 | 4,558,069 | -0.09(-0.64%) |
Jan 15, 2020 | 14.45 | 14.55 | 14.45 | 14.48 | 3,125,861 | +0.04(+0.29%) |
Jan 14, 2020 | 14.32 | 14.50 | 14.26 | 14.43 | 6,775,908 | +0.47(+3.40%) |
Jan 13, 2020 | 13.85 | 13.96 | 13.82 | 13.96 | 3,280,006 | +0.01(+0.05%) |
Jan 10, 2020 | 14.09 | 14.13 | 13.95 | 13.95 | 3,473,143 | -0.13(-0.96%) |
Jan 09, 2020 | 13.93 | 14.09 | 13.90 | 14.09 | 5,363,450 | +0.41(+3.00%) |
Jan 08, 2020 | 13.61 | 13.72 | 13.60 | 13.67 | 2,183,269 | +0.06(+0.47%) |
Jan 07, 2020 | 13.72 | 13.72 | 13.55 | 13.61 | 3,589,765 | -0.09(-0.67%) |
Jan 06, 2020 | 13.63 | 13.74 | 13.60 | 13.70 | 2,553,789 | +0.04(+0.26%) |
Jan 03, 2020 | 13.70 | 13.74 | 13.67 | 13.67 | 2,050,887 | -0.10(-0.72%) |