Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.833 | 9.872 | 9.606 | 9.653 | 23,710,616 | -0.09(-0.96%) |
Sep 29, 2020 | 9.865 | 9.959 | 9.653 | 9.747 | 10,740,132 | -0.13(-1.27%) |
Sep 28, 2020 | 9.849 | 9.990 | 9.747 | 9.872 | 14,441,758 | +0.19(+1.94%) |
Sep 25, 2020 | 9.473 | 9.739 | 9.434 | 9.685 | 16,258,008 | +0.07(+0.73%) |
Sep 24, 2020 | 9.591 | 9.739 | 9.371 | 9.614 | 18,365,532 | +0.04(+0.41%) |
Sep 23, 2020 | 10.08 | 10.12 | 9.567 | 9.575 | 19,212,948 | -0.45(-4.45%) |
Sep 22, 2020 | 10.11 | 10.26 | 9.966 | 10.02 | 13,244,567 | -0.05(-0.47%) |
Sep 21, 2020 | 10.11 | 10.15 | 9.904 | 10.07 | 15,134,709 | -0.17(-1.68%) |
Sep 18, 2020 | 10.34 | 10.38 | 10.19 | 10.24 | 21,365,898 | -0.16(-1.58%) |
Sep 17, 2020 | 10.32 | 10.51 | 10.24 | 10.40 | 17,296,744 | -0.05(-0.45%) |
Sep 16, 2020 | 10.22 | 10.56 | 10.15 | 10.45 | 20,498,408 | +0.34(+3.41%) |
Sep 15, 2020 | 10.22 | 10.30 | 10.08 | 10.11 | 17,827,828 | -0.12(-1.15%) |
Sep 14, 2020 | 10.10 | 10.30 | 10.06 | 10.22 | 13,384,064 | +0.19(+1.87%) |
Sep 11, 2020 | 10.14 | 10.22 | 10.02 | 10.04 | 22,013,996 | -0.07(-0.70%) |
Sep 10, 2020 | 10.40 | 10.40 | 10.08 | 10.11 | 17,769,818 | -0.24(-2.34%) |
Sep 09, 2020 | 10.43 | 10.58 | 10.35 | 10.35 | 20,192,552 | -0.02(-0.23%) |
Sep 08, 2020 | 10.48 | 10.57 | 10.33 | 10.37 | 21,627,922 | -0.21(-2.00%) |
Sep 04, 2020 | 10.77 | 10.82 | 10.38 | 10.58 | 16,804,434 | -0.09(-0.88%) |
Sep 03, 2020 | 10.85 | 10.95 | 10.58 | 10.68 | 15,541,881 | -0.16(-1.45%) |
Sep 02, 2020 | 10.80 | 10.94 | 10.78 | 10.84 | 12,710,001 | -0.02(-0.22%) |
Sep 01, 2020 | 10.79 | 10.93 | 10.67 | 10.86 | 13,543,332 | +0.04(+0.36%) |
Aug 31, 2020 | 11.09 | 11.13 | 10.81 | 10.82 | 15,270,085 | -0.28(-2.54%) |
Aug 28, 2020 | 10.93 | 11.13 | 10.84 | 11.10 | 15,166,179 | +0.25(+2.31%) |
Aug 27, 2020 | 10.75 | 10.91 | 10.73 | 10.85 | 14,297,422 | +0.10(+0.95%) |
Aug 26, 2020 | 10.98 | 10.98 | 10.74 | 10.75 | 15,350,673 | -0.18(-1.65%) |
Aug 25, 2020 | 11.22 | 11.22 | 10.89 | 10.93 | 16,564,446 | -0.22(-1.97%) |
Aug 24, 2020 | 11.08 | 11.26 | 11.01 | 11.15 | 13,906,462 | +0.10(+0.92%) |
Aug 21, 2020 | 11.02 | 11.06 | 10.87 | 11.05 | 14,265,433 | +0.04(+0.36%) |
Aug 20, 2020 | 10.97 | 11.10 | 10.96 | 11.01 | 12,163,634 | -0.05(-0.42%) |
Aug 19, 2020 | 11.27 | 11.33 | 11.02 | 11.05 | 13,425,701 | -0.20(-1.81%) |
Aug 18, 2020 | 11.30 | 11.44 | 11.21 | 11.26 | 15,443,814 | -0.05(-0.42%) |
Aug 17, 2020 | 11.30 | 11.33 | 11.17 | 11.31 | 11,313,558 | +0.12(+1.05%) |
Aug 14, 2020 | 11.07 | 11.31 | 11.07 | 11.19 | 9,217,832 | +0.02(+0.14%) |
Aug 13, 2020 | 11.34 | 11.38 | 11.11 | 11.17 | 16,506,463 | -0.17(-1.52%) |
Aug 12, 2020 | 11.47 | 11.53 | 11.28 | 11.34 | 14,278,103 | +0.05(+0.49%) |
Aug 11, 2020 | 11.55 | 11.60 | 11.25 | 11.29 | 22,430,046 | -0.09(-0.83%) |
Aug 10, 2020 | 11.21 | 11.42 | 11.21 | 11.38 | 14,359,314 | +0.17(+1.54%) |
Aug 07, 2020 | 11.12 | 11.23 | 11.01 | 11.21 | 13,359,067 | +0.02(+0.14%) |
Aug 06, 2020 | 11.27 | 11.41 | 11.16 | 11.20 | 11,420,870 | -0.11(-0.97%) |
Aug 05, 2020 | 11.53 | 11.55 | 11.24 | 11.31 | 16,119,265 | -0.05(-0.41%) |
Aug 04, 2020 | 11.02 | 11.36 | 10.96 | 11.35 | 20,908,898 | +0.37(+3.35%) |
Aug 03, 2020 | 10.99 | 11.13 | 10.91 | 10.98 | 15,062,926 | -0.05(-0.50%) |
Jul 31, 2020 | 10.99 | 11.05 | 10.80 | 11.04 | 20,059,996 | +0.03(+0.30%) |
Jul 30, 2020 | 11.01 | 11.06 | 10.88 | 11.01 | 14,306,227 | -0.16(-1.45%) |
Jul 29, 2020 | 10.80 | 11.18 | 10.78 | 11.17 | 11,735,501 | +0.32(+2.90%) |
Jul 28, 2020 | 10.90 | 10.96 | 10.84 | 10.85 | 11,051,835 | -0.06(-0.56%) |
Jul 27, 2020 | 11.00 | 11.01 | 10.82 | 10.91 | 15,719,056 | -0.04(-0.35%) |
Jul 24, 2020 | 11.18 | 11.18 | 10.91 | 10.95 | 16,031,772 | -0.18(-1.66%) |
Jul 23, 2020 | 11.01 | 11.21 | 10.81 | 11.14 | 31,298,174 | -0.31(-2.69%) |
Jul 22, 2020 | 11.43 | 11.49 | 11.30 | 11.44 | 18,300,026 | -0.15(-1.33%) |
Jul 21, 2020 | 11.26 | 11.69 | 11.22 | 11.60 | 14,922,075 | +0.45(+4.07%) |
Jul 20, 2020 | 11.41 | 11.43 | 11.14 | 11.14 | 12,568,002 | -0.32(-2.82%) |
Jul 17, 2020 | 11.59 | 11.74 | 11.37 | 11.47 | 12,890,553 | -0.05(-0.47%) |
Jul 16, 2020 | 11.45 | 11.59 | 11.32 | 11.52 | 12,335,952 | +0.02(+0.20%) |
Jul 15, 2020 | 11.41 | 11.56 | 11.30 | 11.50 | 11,141,601 | +0.32(+2.82%) |
Jul 14, 2020 | 10.89 | 11.21 | 10.81 | 11.18 | 18,320,242 | +0.28(+2.54%) |
Jul 13, 2020 | 10.97 | 11.08 | 10.83 | 10.91 | 12,936,812 | -0.04(-0.35%) |
Jul 10, 2020 | 10.71 | 10.95 | 10.64 | 10.94 | 18,494,444 | +0.25(+2.37%) |
Jul 09, 2020 | 11.17 | 11.17 | 10.68 | 10.69 | 24,764,150 | -0.47(-4.20%) |
Jul 08, 2020 | 11.30 | 11.42 | 11.12 | 11.16 | 14,377,107 | -0.12(-1.02%) |
Jul 07, 2020 | 11.36 | 11.57 | 11.20 | 11.27 | 19,502,920 | -0.40(-3.42%) |
Jul 06, 2020 | 11.87 | 11.97 | 11.51 | 11.67 | 17,708,180 | +0.05(+0.46%) |
Jul 02, 2020 | 11.64 | 11.77 | 11.58 | 11.62 | 12,267,175 | +0.16(+1.41%) |
Jul 01, 2020 | 11.68 | 11.84 | 11.44 | 11.46 | 12,236,510 | -0.18(-1.52%) |
Jun 30, 2020 | 11.18 | 11.71 | 11.14 | 11.64 | 18,288,780 | +0.37(+3.27%) |
Jun 29, 2020 | 11.17 | 11.37 | 11.12 | 11.27 | 14,669,286 | +0.15(+1.31%) |
Jun 26, 2020 | 11.44 | 11.44 | 11.04 | 11.12 | 20,228,868 | -0.38(-3.28%) |
Jun 25, 2020 | 11.34 | 11.59 | 11.28 | 11.50 | 13,709,733 | +0.12(+1.01%) |
Jun 24, 2020 | 11.73 | 11.74 | 11.23 | 11.38 | 17,484,074 | -0.48(-4.08%) |
Jun 23, 2020 | 12.16 | 12.19 | 11.84 | 11.87 | 11,305,487 | -0.13(-1.09%) |
Jun 22, 2020 | 11.87 | 12.00 | 11.77 | 12.00 | 14,394,321 | +0.07(+0.58%) |
Jun 19, 2020 | 12.40 | 12.40 | 11.92 | 11.93 | 31,113,840 | -0.19(-1.58%) |
Jun 18, 2020 | 11.96 | 12.23 | 11.92 | 12.12 | 16,038,068 | +0.07(+0.57%) |
Jun 17, 2020 | 12.24 | 12.30 | 12.04 | 12.05 | 12,843,904 | -0.22(-1.82%) |
Jun 16, 2020 | 12.56 | 12.59 | 12.00 | 12.27 | 17,166,470 | +0.09(+0.76%) |
Jun 15, 2020 | 11.51 | 12.32 | 11.41 | 12.18 | 18,834,218 | +0.27(+2.26%) |
Jun 12, 2020 | 12.29 | 12.30 | 11.65 | 11.91 | 22,602,152 | -0.01(-0.06%) |
Jun 11, 2020 | 12.34 | 12.50 | 11.87 | 11.92 | 35,273,880 | -1.09(-8.39%) |
Jun 10, 2020 | 13.17 | 13.26 | 12.93 | 13.01 | 24,389,374 | -0.28(-2.08%) |
Jun 09, 2020 | 13.43 | 13.46 | 13.18 | 13.29 | 24,737,926 | -0.52(-3.78%) |
Jun 08, 2020 | 13.11 | 13.81 | 13.09 | 13.81 | 28,117,636 | +0.96(+7.48%) |
Jun 05, 2020 | 12.87 | 13.03 | 12.74 | 12.85 | 18,488,720 | +0.38(+3.02%) |
Jun 04, 2020 | 12.40 | 12.49 | 12.30 | 12.47 | 13,891,338 | +0.06(+0.49%) |
Jun 03, 2020 | 12.31 | 12.44 | 12.21 | 12.41 | 15,265,765 | +0.21(+1.70%) |
Jun 02, 2020 | 12.20 | 12.26 | 12.08 | 12.20 | 12,465,153 | +0.08(+0.70%) |
Jun 01, 2020 | 12.12 | 12.16 | 11.94 | 12.12 | 10,999,297 | -0.02(-0.19%) |
May 29, 2020 | 11.98 | 12.18 | 11.77 | 12.14 | 20,921,466 | +0.06(+0.51%) |
May 28, 2020 | 12.36 | 12.39 | 12.03 | 12.08 | 14,189,644 | -0.19(-1.57%) |
May 27, 2020 | 12.30 | 12.36 | 11.87 | 12.27 | 14,523,889 | +0.13(+1.08%) |
May 26, 2020 | 12.15 | 12.28 | 12.08 | 12.14 | 13,471,067 | +0.30(+2.53%) |
May 22, 2020 | 11.70 | 11.87 | 11.49 | 11.84 | 10,803,780 | +0.04(+0.33%) |
May 21, 2020 | 12.05 | 12.12 | 11.77 | 11.80 | 12,632,122 | -0.22(-1.85%) |
May 20, 2020 | 12.00 | 12.12 | 11.84 | 12.03 | 21,785,266 | +0.24(+2.02%) |
May 19, 2020 | 11.87 | 11.92 | 11.70 | 11.79 | 14,046,095 | -0.12(-0.97%) |
May 18, 2020 | 11.94 | 12.05 | 11.78 | 11.90 | 24,570,930 | +0.50(+4.38%) |
May 15, 2020 | 11.43 | 11.56 | 11.26 | 11.41 | 24,274,122 | +0.00(+0.00%) |
May 14, 2020 | 11.12 | 11.44 | 10.88 | 11.41 | 16,605,162 | +0.08(+0.75%) |
May 13, 2020 | 11.47 | 11.52 | 11.25 | 11.32 | 16,109,208 | -0.20(-1.73%) |
May 12, 2020 | 11.84 | 11.94 | 11.50 | 11.52 | 13,493,904 | -0.28(-2.41%) |
May 11, 2020 | 11.66 | 11.88 | 11.65 | 11.80 | 13,022,365 | +0.01(+0.07%) |
May 08, 2020 | 11.70 | 11.84 | 11.61 | 11.80 | 14,303,984 | +0.32(+2.74%) |
May 07, 2020 | 11.52 | 11.71 | 11.39 | 11.48 | 16,338,351 | +0.17(+1.49%) |
May 06, 2020 | 11.53 | 11.66 | 11.22 | 11.31 | 13,887,361 | -0.18(-1.54%) |
May 05, 2020 | 11.37 | 11.65 | 11.37 | 11.49 | 18,995,902 | +0.23(+2.05%) |
May 04, 2020 | 11.01 | 11.37 | 10.98 | 11.26 | 20,991,596 | +0.07(+0.62%) |
May 01, 2020 | 11.41 | 11.46 | 11.04 | 11.19 | 21,456,106 | -0.31(-2.72%) |
Apr 30, 2020 | 11.79 | 11.80 | 11.41 | 11.50 | 27,596,460 | -0.36(-3.06%) |
Apr 29, 2020 | 11.84 | 12.05 | 11.72 | 11.87 | 25,768,858 | +0.39(+3.42%) |
Apr 28, 2020 | 11.56 | 11.70 | 11.27 | 11.47 | 19,200,574 | +0.13(+1.13%) |
Apr 27, 2020 | 10.95 | 11.50 | 10.93 | 11.34 | 17,246,810 | +0.30(+2.74%) |
Apr 24, 2020 | 10.91 | 11.22 | 10.67 | 11.04 | 24,735,854 | +0.31(+2.89%) |
Apr 23, 2020 | 11.28 | 11.50 | 10.54 | 10.73 | 32,392,864 | -0.35(-3.14%) |
Apr 22, 2020 | 11.33 | 11.36 | 10.76 | 11.08 | 22,310,674 | +0.16(+1.45%) |
Apr 21, 2020 | 10.73 | 11.11 | 10.56 | 10.92 | 22,894,154 | -0.17(-1.57%) |
Apr 20, 2020 | 10.68 | 11.45 | 10.59 | 11.10 | 23,277,794 | -0.21(-1.87%) |
Apr 17, 2020 | 10.85 | 11.33 | 10.80 | 11.31 | 24,709,110 | +0.65(+6.10%) |
Apr 16, 2020 | 10.76 | 10.87 | 10.53 | 10.66 | 19,775,148 | -0.18(-1.67%) |
Apr 15, 2020 | 10.85 | 11.16 | 10.59 | 10.84 | 21,104,606 | -0.58(-5.09%) |
Apr 14, 2020 | 11.32 | 11.51 | 11.20 | 11.42 | 23,112,042 | +0.13(+1.14%) |
Apr 13, 2020 | 11.90 | 11.99 | 11.13 | 11.29 | 18,409,746 | -0.31(-2.67%) |
Apr 09, 2020 | 11.48 | 12.00 | 11.25 | 11.60 | 23,129,358 | +0.40(+3.57%) |
Apr 08, 2020 | 10.86 | 11.25 | 10.71 | 11.20 | 18,296,768 | +0.48(+4.44%) |
Apr 07, 2020 | 11.07 | 11.16 | 10.59 | 10.73 | 25,349,500 | +0.16(+1.50%) |
Apr 06, 2020 | 10.54 | 10.73 | 10.29 | 10.57 | 25,518,402 | +0.44(+4.33%) |
Apr 03, 2020 | 10.16 | 10.40 | 9.728 | 10.13 | 35,566,660 | -0.03(-0.30%) |
Apr 02, 2020 | 9.955 | 10.67 | 9.811 | 10.16 | 26,498,832 | +0.54(+5.66%) |
Apr 01, 2020 | 9.857 | 10.03 | 9.441 | 9.615 | 23,526,948 | -0.90(-8.55%) |
Mar 31, 2020 | 10.17 | 10.73 | 9.947 | 10.51 | 31,769,318 | +0.49(+4.90%) |
Mar 30, 2020 | 10.12 | 10.20 | 9.547 | 10.02 | 32,642,392 | -0.36(-3.49%) |
Mar 27, 2020 | 10.39 | 10.85 | 10.26 | 10.39 | 28,217,610 | -0.55(-5.04%) |
Mar 26, 2020 | 10.53 | 11.22 | 10.39 | 10.94 | 33,581,152 | +0.57(+5.46%) |
Mar 25, 2020 | 9.849 | 11.14 | 9.404 | 10.37 | 37,673,212 | +0.64(+6.60%) |
Mar 24, 2020 | 9.071 | 9.774 | 8.573 | 9.728 | 27,283,910 | +1.40(+16.77%) |
Mar 23, 2020 | 9.079 | 9.305 | 8.316 | 8.331 | 33,601,340 | -1.00(-10.69%) |
Mar 20, 2020 | 8.943 | 9.396 | 8.422 | 9.328 | 53,065,604 | +0.87(+10.27%) |
Mar 19, 2020 | 7.576 | 8.648 | 7.115 | 8.459 | 45,464,584 | +0.92(+12.22%) |
Mar 18, 2020 | 8.905 | 8.966 | 7.130 | 7.538 | 61,200,260 | -2.01(-21.04%) |
Mar 17, 2020 | 9.728 | 10.12 | 9.305 | 9.547 | 35,288,040 | -0.07(-0.71%) |
Mar 16, 2020 | 9.910 | 10.48 | 9.555 | 9.615 | 35,159,564 | -1.55(-13.87%) |
Mar 13, 2020 | 11.35 | 11.43 | 9.981 | 11.16 | 53,524,756 | +0.69(+6.64%) |
Mar 12, 2020 | 10.74 | 11.03 | 10.16 | 10.47 | 47,292,516 | -1.24(-10.58%) |
Mar 11, 2020 | 11.72 | 12.12 | 11.43 | 11.71 | 41,951,448 | -0.41(-3.37%) |
Mar 10, 2020 | 12.61 | 13.02 | 11.29 | 12.12 | 44,824,896 | -0.05(-0.37%) |
Mar 09, 2020 | 13.03 | 13.14 | 12.08 | 12.16 | 57,992,288 | -2.44(-16.71%) |
Mar 06, 2020 | 14.49 | 14.68 | 14.05 | 14.60 | 31,398,696 | -0.28(-1.88%) |
Mar 05, 2020 | 14.96 | 15.18 | 14.64 | 14.88 | 22,481,114 | -0.40(-2.62%) |
Mar 04, 2020 | 15.23 | 15.39 | 15.09 | 15.28 | 24,474,420 | +0.29(+1.91%) |
Mar 03, 2020 | 15.37 | 15.63 | 14.80 | 14.99 | 26,793,282 | -0.29(-1.93%) |
Mar 02, 2020 | 14.62 | 15.32 | 14.43 | 15.29 | 29,833,844 | +0.81(+5.58%) |
Feb 28, 2020 | 14.37 | 14.56 | 13.90 | 14.48 | 43,334,480 | -0.26(-1.79%) |
Feb 27, 2020 | 15.25 | 15.39 | 14.74 | 14.74 | 31,326,192 | -0.76(-4.87%) |
Feb 26, 2020 | 15.88 | 15.89 | 15.45 | 15.50 | 23,123,792 | -0.40(-2.52%) |
Feb 25, 2020 | 16.50 | 16.57 | 15.87 | 15.90 | 25,718,934 | -0.54(-3.31%) |
Feb 24, 2020 | 16.40 | 16.63 | 16.33 | 16.44 | 25,241,682 | -0.28(-1.67%) |
Feb 21, 2020 | 16.69 | 16.79 | 16.54 | 16.72 | 19,107,956 | -0.08(-0.45%) |
Feb 20, 2020 | 16.89 | 17.05 | 16.75 | 16.80 | 24,930,170 | +0.06(+0.36%) |
Feb 19, 2020 | 16.67 | 16.88 | 16.59 | 16.74 | 15,223,943 | +0.11(+0.68%) |
Feb 18, 2020 | 16.60 | 16.62 | 16.50 | 16.62 | 14,573,792 | +0.01(+0.05%) |
Feb 14, 2020 | 16.62 | 16.68 | 16.53 | 16.62 | 11,683,042 | +0.05(+0.27%) |
Feb 13, 2020 | 16.52 | 16.61 | 16.46 | 16.57 | 18,064,032 | +0.10(+0.60%) |
Feb 12, 2020 | 16.30 | 16.52 | 16.28 | 16.47 | 14,264,526 | +0.26(+1.63%) |
Feb 11, 2020 | 16.21 | 16.24 | 16.13 | 16.21 | 12,457,456 | +0.11(+0.66%) |
Feb 10, 2020 | 15.91 | 16.12 | 15.90 | 16.10 | 12,817,665 | +0.15(+0.95%) |
Feb 07, 2020 | 16.05 | 16.10 | 15.92 | 15.95 | 9,535,177 | -0.16(-0.98%) |
Feb 06, 2020 | 16.10 | 16.22 | 16.02 | 16.11 | 10,852,828 | +0.03(+0.19%) |
Feb 05, 2020 | 15.97 | 16.15 | 15.97 | 16.08 | 15,968,801 | +0.22(+1.38%) |
Feb 04, 2020 | 15.89 | 16.03 | 15.82 | 15.86 | 17,924,014 | +0.14(+0.91%) |
Feb 03, 2020 | 15.76 | 15.89 | 15.64 | 15.72 | 17,599,904 | -0.05(-0.29%) |
Jan 31, 2020 | 15.88 | 15.98 | 15.68 | 15.76 | 27,400,858 | -0.23(-1.42%) |
Jan 30, 2020 | 15.68 | 16.02 | 15.68 | 15.99 | 26,751,360 | +0.17(+1.09%) |
Jan 29, 2020 | 16.00 | 16.07 | 15.78 | 15.82 | 16,637,603 | -0.20(-1.26%) |
Jan 28, 2020 | 15.98 | 16.10 | 15.95 | 16.02 | 12,250,438 | +0.13(+0.80%) |
Jan 27, 2020 | 15.90 | 16.07 | 15.86 | 15.89 | 19,057,074 | -0.20(-1.25%) |
Jan 24, 2020 | 16.25 | 16.25 | 16.00 | 16.09 | 22,414,006 | -0.15(-0.92%) |
Jan 23, 2020 | 15.96 | 16.33 | 15.84 | 16.24 | 34,774,204 | +0.60(+3.82%) |
Jan 22, 2020 | 15.67 | 15.76 | 15.62 | 15.65 | 13,689,257 | +0.02(+0.14%) |
Jan 21, 2020 | 15.88 | 15.93 | 15.62 | 15.62 | 19,330,904 | -0.32(-2.01%) |
Jan 17, 2020 | 15.97 | 15.98 | 15.88 | 15.95 | 13,720,153 | -0.01(-0.05%) |
Jan 16, 2020 | 16.05 | 16.09 | 15.91 | 15.95 | 15,435,383 | -0.03(-0.19%) |
Jan 15, 2020 | 15.95 | 16.05 | 15.90 | 15.98 | 12,972,816 | -0.04(-0.23%) |
Jan 14, 2020 | 16.05 | 16.10 | 15.85 | 16.02 | 16,921,124 | -0.07(-0.42%) |
Jan 13, 2020 | 16.06 | 16.16 | 15.92 | 16.09 | 16,793,888 | +0.03(+0.19%) |
Jan 10, 2020 | 16.00 | 16.18 | 15.92 | 16.06 | 21,476,824 | -0.03(-0.19%) |
Jan 09, 2020 | 15.80 | 16.09 | 15.72 | 16.09 | 21,770,398 | +0.29(+1.84%) |
Jan 08, 2020 | 15.88 | 15.95 | 15.78 | 15.80 | 14,268,689 | -0.09(-0.56%) |
Jan 07, 2020 | 15.93 | 15.94 | 15.74 | 15.89 | 19,742,150 | +0.00(+0.00%) |
Jan 06, 2020 | 15.75 | 16.01 | 15.72 | 15.89 | 18,725,230 | +0.06(+0.38%) |
Jan 03, 2020 | 15.73 | 15.83 | 15.69 | 15.83 | 13,595,304 | +0.12(+0.76%) |
Jan 02, 2020 | 15.86 | 15.86 | 15.67 | 15.71 | 13,895,769 | -0.10(-0.61%) |
Dec 31, 2019 | 15.68 | 15.81 | 15.64 | 15.80 | 13,440,849 | +0.10(+0.67%) |
Dec 30, 2019 | 15.75 | 15.82 | 15.64 | 15.70 | 10,618,311 | -0.04(-0.24%) |
Dec 27, 2019 | 15.87 | 15.90 | 15.72 | 15.74 | 10,953,083 | -0.09(-0.57%) |
Dec 26, 2019 | 15.82 | 15.95 | 15.80 | 15.83 | 9,493,518 | +0.05(+0.33%) |
Dec 24, 2019 | 15.81 | 15.82 | 15.71 | 15.77 | 4,656,976 | -0.05(-0.33%) |
Dec 23, 2019 | 15.64 | 15.87 | 15.59 | 15.83 | 13,355,321 | +0.17(+1.10%) |
Dec 20, 2019 | 15.68 | 15.68 | 15.52 | 15.65 | 25,797,562 | +0.10(+0.62%) |
Dec 19, 2019 | 15.47 | 15.56 | 15.44 | 15.56 | 11,497,586 | +0.09(+0.58%) |
Dec 18, 2019 | 15.30 | 15.52 | 15.28 | 15.47 | 21,867,688 | +0.16(+1.02%) |
Dec 17, 2019 | 15.36 | 15.46 | 15.28 | 15.31 | 13,995,047 | -0.05(-0.34%) |
Dec 16, 2019 | 15.18 | 15.37 | 15.13 | 15.36 | 15,830,868 | +0.28(+1.88%) |
Dec 13, 2019 | 15.04 | 15.21 | 14.99 | 15.08 | 18,407,942 | +0.04(+0.25%) |
Dec 12, 2019 | 15.08 | 15.27 | 15.00 | 15.04 | 21,307,950 | -0.04(-0.25%) |
Dec 11, 2019 | 15.02 | 15.09 | 14.99 | 15.08 | 12,772,623 | +0.06(+0.40%) |
Dec 10, 2019 | 14.84 | 15.09 | 14.83 | 15.02 | 17,127,824 | +0.13(+0.90%) |
Dec 09, 2019 | 14.65 | 14.91 | 14.63 | 14.89 | 16,545,478 | +0.14(+0.96%) |
Dec 06, 2019 | 14.71 | 14.83 | 14.68 | 14.74 | 15,595,993 | +0.05(+0.36%) |
Dec 05, 2019 | 14.43 | 14.71 | 14.41 | 14.69 | 23,177,502 | +0.28(+1.97%) |
Dec 04, 2019 | 14.37 | 14.44 | 14.29 | 14.41 | 15,132,065 | +0.11(+0.78%) |
Dec 03, 2019 | 14.43 | 14.44 | 14.28 | 14.30 | 18,330,874 | -0.19(-1.29%) |
Dec 02, 2019 | 14.64 | 14.66 | 14.48 | 14.48 | 14,395,002 | -0.16(-1.07%) |
Nov 29, 2019 | 14.72 | 14.72 | 14.56 | 14.64 | 9,639,876 | -0.09(-0.61%) |
Nov 27, 2019 | 14.74 | 14.78 | 14.56 | 14.73 | 16,261,906 | +0.02(+0.15%) |
Nov 26, 2019 | 14.89 | 14.97 | 14.64 | 14.71 | 32,100,114 | -0.19(-1.30%) |
Nov 25, 2019 | 14.97 | 15.00 | 14.86 | 14.90 | 19,011,632 | +0.00(+0.00%) |
Nov 22, 2019 | 15.08 | 15.10 | 14.89 | 14.90 | 13,030,664 | -0.15(-0.99%) |
Nov 21, 2019 | 15.00 | 15.08 | 14.95 | 15.05 | 15,509,116 | +0.07(+0.50%) |
Nov 20, 2019 | 14.93 | 15.06 | 14.90 | 14.97 | 16,374,597 | +0.04(+0.25%) |
Nov 19, 2019 | 15.04 | 15.06 | 14.91 | 14.94 | 15,004,863 | -0.10(-0.65%) |
Nov 18, 2019 | 15.15 | 15.25 | 15.00 | 15.03 | 14,939,181 | -0.22(-1.47%) |
Nov 15, 2019 | 15.19 | 15.32 | 15.15 | 15.26 | 30,960,770 | +0.16(+1.09%) |
Nov 14, 2019 | 15.21 | 15.31 | 15.02 | 15.09 | 21,237,454 | -0.10(-0.64%) |
Nov 13, 2019 | 14.96 | 15.25 | 14.96 | 15.19 | 24,226,604 | +0.21(+1.39%) |
Nov 12, 2019 | 14.91 | 15.06 | 14.86 | 14.98 | 15,694,237 | +0.10(+0.65%) |
Nov 11, 2019 | 14.86 | 14.97 | 14.83 | 14.89 | 12,984,564 | -0.07(-0.45%) |
Nov 08, 2019 | 14.93 | 15.02 | 14.84 | 14.95 | 15,967,999 | -0.01(-0.05%) |
Nov 07, 2019 | 15.18 | 15.18 | 14.92 | 14.96 | 16,063,235 | -0.13(-0.84%) |
Nov 06, 2019 | 15.30 | 15.35 | 15.06 | 15.09 | 13,498,806 | -0.23(-1.51%) |
Nov 05, 2019 | 15.36 | 15.43 | 15.09 | 15.32 | 16,513,239 | -0.03(-0.19%) |
Nov 04, 2019 | 15.33 | 15.47 | 15.28 | 15.35 | 16,612,858 | +0.04(+0.29%) |
Nov 01, 2019 | 14.99 | 15.30 | 14.97 | 15.30 | 14,483,859 | +0.39(+2.60%) |
Oct 31, 2019 | 14.92 | 14.96 | 14.80 | 14.91 | 21,690,416 | -0.02(-0.10%) |
Oct 30, 2019 | 14.87 | 15.04 | 14.82 | 14.93 | 18,249,770 | +0.06(+0.40%) |
Oct 29, 2019 | 14.86 | 15.03 | 14.80 | 14.87 | 15,893,919 | -0.01(-0.05%) |
Oct 28, 2019 | 15.11 | 15.14 | 14.87 | 14.88 | 13,824,927 | -0.18(-1.18%) |
Oct 25, 2019 | 14.92 | 15.09 | 14.81 | 15.05 | 14,667,806 | -0.01(-0.10%) |
Oct 24, 2019 | 15.08 | 15.27 | 15.05 | 15.07 | 14,172,028 | +0.01(+0.05%) |
Oct 23, 2019 | 14.96 | 15.05 | 14.88 | 15.06 | 11,439,126 | +0.08(+0.54%) |
Oct 22, 2019 | 14.89 | 15.16 | 14.86 | 14.98 | 14,398,254 | +0.12(+0.79%) |
Oct 21, 2019 | 14.86 | 15.00 | 14.80 | 14.86 | 14,719,275 | +0.10(+0.70%) |
Oct 18, 2019 | 14.78 | 14.88 | 14.71 | 14.76 | 17,860,524 | -0.04(-0.25%) |
Oct 17, 2019 | 14.71 | 14.84 | 14.47 | 14.80 | 19,745,076 | +0.04(+0.25%) |
Oct 16, 2019 | 14.84 | 14.88 | 14.74 | 14.76 | 23,148,366 | -0.12(-0.79%) |
Oct 15, 2019 | 14.82 | 14.98 | 14.77 | 14.88 | 18,751,594 | +0.03(+0.20%) |
Oct 14, 2019 | 14.83 | 14.87 | 14.74 | 14.85 | 17,055,350 | -0.07(-0.45%) |
Oct 11, 2019 | 15.03 | 15.05 | 14.89 | 14.91 | 14,105,439 | -0.01(-0.05%) |
Oct 10, 2019 | 14.89 | 14.97 | 14.83 | 14.92 | 11,752,113 | +0.04(+0.30%) |
Oct 09, 2019 | 14.83 | 14.96 | 14.81 | 14.88 | 10,868,598 | +0.13(+0.85%) |
Oct 08, 2019 | 14.88 | 14.94 | 14.72 | 14.75 | 14,168,981 | -0.21(-1.43%) |
Oct 07, 2019 | 15.14 | 15.16 | 14.96 | 14.97 | 9,571,560 | -0.16(-1.07%) |
Oct 04, 2019 | 15.04 | 15.14 | 14.97 | 15.13 | 8,659,590 | +0.10(+0.69%) |
Oct 03, 2019 | 14.85 | 15.09 | 14.69 | 15.03 | 12,135,167 | +0.15(+1.04%) |
Oct 02, 2019 | 14.93 | 14.98 | 14.83 | 14.87 | 13,642,888 | -0.09(-0.59%) |