Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.938 | 10.08 | 9.838 | 9.938 | 12,641,449 | +0.08(+0.85%) |
Sep 29, 2020 | 10.07 | 10.07 | 9.663 | 9.855 | 8,145,266 | -0.25(-2.47%) |
Sep 28, 2020 | 9.946 | 10.15 | 9.930 | 10.10 | 9,143,372 | +0.35(+3.59%) |
Sep 25, 2020 | 9.521 | 9.804 | 9.471 | 9.755 | 6,500,613 | +0.13(+1.39%) |
Sep 24, 2020 | 9.638 | 9.863 | 9.438 | 9.621 | 7,686,517 | +0.01(+0.09%) |
Sep 23, 2020 | 9.863 | 10.04 | 9.605 | 9.613 | 8,273,343 | -0.17(-1.70%) |
Sep 22, 2020 | 10.04 | 10.12 | 9.709 | 9.780 | 13,026,444 | -0.26(-2.57%) |
Sep 21, 2020 | 10.25 | 10.37 | 9.946 | 10.04 | 10,360,843 | -0.50(-4.74%) |
Sep 18, 2020 | 10.49 | 10.62 | 10.45 | 10.54 | 14,851,495 | -0.03(-0.24%) |
Sep 17, 2020 | 10.41 | 10.64 | 10.35 | 10.56 | 10,514,817 | -0.03(-0.24%) |
Sep 16, 2020 | 10.45 | 10.81 | 10.37 | 10.59 | 9,067,124 | +0.15(+1.44%) |
Sep 15, 2020 | 10.67 | 10.70 | 10.40 | 10.44 | 7,677,852 | -0.23(-2.19%) |
Sep 14, 2020 | 10.41 | 10.71 | 10.36 | 10.67 | 11,211,846 | +0.37(+3.64%) |
Sep 11, 2020 | 10.23 | 10.38 | 10.14 | 10.30 | 10,048,693 | +0.06(+0.57%) |
Sep 10, 2020 | 10.55 | 10.68 | 10.23 | 10.24 | 9,302,443 | -0.22(-2.07%) |
Sep 09, 2020 | 10.50 | 10.56 | 10.35 | 10.45 | 6,856,539 | +0.03(+0.24%) |
Sep 08, 2020 | 10.51 | 10.58 | 10.33 | 10.43 | 11,429,539 | -0.31(-2.87%) |
Sep 04, 2020 | 10.81 | 10.95 | 10.48 | 10.74 | 10,004,156 | +0.22(+2.06%) |
Sep 03, 2020 | 10.67 | 11.01 | 10.42 | 10.52 | 13,826,601 | -0.07(-0.63%) |
Sep 02, 2020 | 10.43 | 10.63 | 10.35 | 10.59 | 10,909,792 | +0.15(+1.44%) |
Sep 01, 2020 | 10.15 | 10.50 | 10.11 | 10.44 | 12,845,908 | +0.17(+1.71%) |
Aug 31, 2020 | 10.45 | 10.49 | 10.25 | 10.26 | 18,197,498 | -0.22(-2.11%) |
Aug 28, 2020 | 10.48 | 10.54 | 10.39 | 10.48 | 11,448,989 | +0.08(+0.79%) |
Aug 27, 2020 | 10.10 | 10.44 | 10.02 | 10.40 | 15,789,539 | +0.34(+3.34%) |
Aug 26, 2020 | 10.19 | 10.20 | 10.04 | 10.06 | 14,316,194 | -0.21(-2.00%) |
Aug 25, 2020 | 10.34 | 10.45 | 10.08 | 10.27 | 10,836,627 | +0.10(+0.97%) |
Aug 24, 2020 | 9.851 | 10.18 | 9.761 | 10.17 | 10,415,089 | +0.36(+3.68%) |
Aug 21, 2020 | 9.769 | 9.925 | 9.728 | 9.810 | 12,501,433 | -0.03(-0.33%) |
Aug 20, 2020 | 9.843 | 9.909 | 9.745 | 9.843 | 9,766,284 | -0.15(-1.48%) |
Aug 19, 2020 | 10.03 | 10.18 | 9.933 | 9.991 | 6,552,489 | +0.00(+0.00%) |
Aug 18, 2020 | 10.23 | 10.23 | 9.942 | 9.991 | 5,633,504 | -0.22(-2.17%) |
Aug 17, 2020 | 10.39 | 10.43 | 10.19 | 10.21 | 10,380,186 | -0.25(-2.43%) |
Aug 14, 2020 | 10.26 | 10.58 | 10.22 | 10.47 | 5,203,875 | +0.10(+0.95%) |
Aug 13, 2020 | 10.40 | 10.54 | 10.32 | 10.37 | 6,221,550 | -0.21(-2.02%) |
Aug 12, 2020 | 11.00 | 11.06 | 10.40 | 10.58 | 8,520,784 | -0.16(-1.45%) |
Aug 11, 2020 | 10.83 | 11.09 | 10.67 | 10.74 | 8,982,485 | +0.30(+2.91%) |
Aug 10, 2020 | 10.32 | 10.61 | 10.29 | 10.43 | 6,616,392 | +0.15(+1.44%) |
Aug 07, 2020 | 9.909 | 10.31 | 9.814 | 10.29 | 8,550,381 | +0.29(+2.87%) |
Aug 06, 2020 | 9.974 | 10.14 | 9.905 | 9.999 | 9,444,704 | -0.08(-0.81%) |
Aug 05, 2020 | 10.02 | 10.10 | 9.925 | 10.08 | 6,217,439 | +0.16(+1.66%) |
Aug 04, 2020 | 9.876 | 9.966 | 9.806 | 9.917 | 12,384,180 | +0.04(+0.42%) |
Aug 03, 2020 | 9.851 | 9.983 | 9.769 | 9.876 | 7,097,225 | +0.02(+0.17%) |
Jul 31, 2020 | 9.950 | 9.954 | 9.720 | 9.860 | 10,828,241 | -0.16(-1.64%) |
Jul 30, 2020 | 9.983 | 10.04 | 9.704 | 10.02 | 9,241,586 | -0.29(-2.79%) |
Jul 29, 2020 | 9.810 | 10.32 | 9.761 | 10.31 | 13,745,645 | +0.47(+4.75%) |
Jul 28, 2020 | 9.868 | 10.01 | 9.823 | 9.843 | 7,209,453 | -0.08(-0.83%) |
Jul 27, 2020 | 9.983 | 10.04 | 9.835 | 9.925 | 13,080,688 | -0.13(-1.31%) |
Jul 24, 2020 | 10.23 | 10.37 | 10.03 | 10.06 | 10,089,581 | -0.13(-1.29%) |
Jul 23, 2020 | 9.851 | 10.25 | 9.769 | 10.19 | 11,253,939 | +0.36(+3.68%) |
Jul 22, 2020 | 9.654 | 9.958 | 9.625 | 9.827 | 16,183,113 | -0.14(-1.40%) |
Jul 21, 2020 | 9.482 | 9.966 | 9.482 | 9.966 | 31,735,720 | +0.56(+5.93%) |
Jul 20, 2020 | 9.572 | 9.663 | 9.392 | 9.408 | 9,771,027 | -0.19(-1.97%) |
Jul 17, 2020 | 9.802 | 9.864 | 9.572 | 9.597 | 10,171,804 | -0.24(-2.42%) |
Jul 16, 2020 | 9.679 | 10.04 | 9.621 | 9.835 | 9,768,198 | -0.01(-0.08%) |
Jul 15, 2020 | 9.687 | 9.880 | 9.548 | 9.843 | 15,989,026 | +0.49(+5.27%) |
Jul 14, 2020 | 9.597 | 9.630 | 9.260 | 9.351 | 10,784,822 | -0.30(-3.15%) |
Jul 13, 2020 | 9.695 | 9.827 | 9.375 | 9.654 | 11,916,229 | +0.17(+1.82%) |
Jul 10, 2020 | 8.940 | 9.490 | 8.915 | 9.482 | 12,488,521 | +0.43(+4.71%) |
Jul 09, 2020 | 9.424 | 9.466 | 8.989 | 9.055 | 10,481,781 | -0.47(-4.91%) |
Jul 08, 2020 | 9.359 | 9.580 | 9.256 | 9.523 | 9,159,230 | +0.12(+1.31%) |
Jul 07, 2020 | 9.679 | 9.761 | 9.359 | 9.400 | 8,898,866 | -0.41(-4.18%) |
Jul 06, 2020 | 9.892 | 10.08 | 9.654 | 9.810 | 8,944,145 | +0.20(+2.05%) |
Jul 02, 2020 | 9.933 | 10.02 | 9.523 | 9.613 | 18,164,048 | +0.02(+0.17%) |
Jul 01, 2020 | 10.04 | 10.05 | 9.498 | 9.597 | 15,671,021 | -0.40(-4.02%) |
Jun 30, 2020 | 9.646 | 10.06 | 9.539 | 9.999 | 16,693,756 | +0.25(+2.61%) |
Jun 29, 2020 | 9.819 | 9.933 | 9.564 | 9.745 | 18,663,184 | +0.09(+0.94%) |
Jun 26, 2020 | 10.24 | 10.34 | 9.654 | 9.654 | 19,217,102 | -0.94(-8.91%) |
Jun 25, 2020 | 10.16 | 10.62 | 10.07 | 10.60 | 8,854,936 | +0.34(+3.36%) |
Jun 24, 2020 | 10.72 | 10.79 | 10.24 | 10.25 | 12,915,548 | -0.71(-6.44%) |
Jun 23, 2020 | 11.21 | 11.34 | 10.94 | 10.96 | 12,131,320 | -0.03(-0.30%) |
Jun 22, 2020 | 10.80 | 11.12 | 10.75 | 10.99 | 9,003,448 | +0.03(+0.30%) |
Jun 19, 2020 | 11.41 | 11.41 | 10.68 | 10.96 | 28,289,564 | -0.19(-1.69%) |
Jun 18, 2020 | 10.93 | 11.26 | 10.77 | 11.15 | 15,582,762 | +0.08(+0.74%) |
Jun 17, 2020 | 11.32 | 11.34 | 11.03 | 11.07 | 13,004,004 | -0.20(-1.75%) |
Jun 16, 2020 | 11.59 | 11.62 | 10.98 | 11.26 | 19,501,238 | +0.29(+2.62%) |
Jun 15, 2020 | 10.25 | 11.07 | 10.16 | 10.98 | 19,331,702 | +0.12(+1.13%) |
Jun 12, 2020 | 11.08 | 11.10 | 10.42 | 10.85 | 18,557,374 | +0.43(+4.09%) |
Jun 11, 2020 | 10.36 | 10.84 | 10.24 | 10.43 | 24,188,352 | -0.97(-8.50%) |
Jun 10, 2020 | 12.03 | 12.03 | 11.34 | 11.39 | 31,015,858 | -0.75(-6.15%) |
Jun 09, 2020 | 11.90 | 12.45 | 11.76 | 12.14 | 30,073,550 | -0.34(-2.76%) |
Jun 08, 2020 | 12.36 | 12.54 | 11.98 | 12.49 | 18,035,916 | +0.53(+4.46%) |
Jun 05, 2020 | 12.21 | 12.58 | 11.80 | 11.95 | 29,343,470 | +0.85(+7.61%) |
Jun 04, 2020 | 10.34 | 11.12 | 10.22 | 11.11 | 19,335,994 | +0.78(+7.55%) |
Jun 03, 2020 | 10.11 | 10.44 | 10.05 | 10.33 | 19,518,226 | +0.49(+5.01%) |
Jun 02, 2020 | 9.901 | 10.06 | 9.720 | 9.835 | 9,151,558 | +0.11(+1.10%) |
Jun 01, 2020 | 9.646 | 9.827 | 9.513 | 9.728 | 9,774,863 | +0.15(+1.59%) |
May 29, 2020 | 9.552 | 9.738 | 9.382 | 9.576 | 19,353,956 | -0.19(-1.99%) |
May 28, 2020 | 10.51 | 10.53 | 9.722 | 9.770 | 12,786,215 | -0.53(-5.10%) |
May 27, 2020 | 10.13 | 10.36 | 9.778 | 10.30 | 16,303,108 | +0.61(+6.26%) |
May 26, 2020 | 9.253 | 9.746 | 9.197 | 9.689 | 15,692,773 | +1.01(+11.64%) |
May 22, 2020 | 8.704 | 8.784 | 8.461 | 8.679 | 12,011,691 | +0.02(+0.28%) |
May 21, 2020 | 8.623 | 8.848 | 8.586 | 8.655 | 11,585,751 | -0.02(-0.28%) |
May 20, 2020 | 8.469 | 8.728 | 8.413 | 8.679 | 12,563,934 | +0.43(+5.19%) |
May 19, 2020 | 8.534 | 8.598 | 8.235 | 8.251 | 9,548,699 | -0.40(-4.67%) |
May 18, 2020 | 8.332 | 8.712 | 8.267 | 8.655 | 12,278,653 | +0.80(+10.19%) |
May 15, 2020 | 7.904 | 8.089 | 7.758 | 7.855 | 12,686,459 | -0.16(-2.02%) |
May 14, 2020 | 7.580 | 8.085 | 7.310 | 8.017 | 22,971,238 | +0.21(+2.69%) |
May 13, 2020 | 8.138 | 8.194 | 7.718 | 7.807 | 19,504,128 | -0.41(-5.01%) |
May 12, 2020 | 8.712 | 8.889 | 8.211 | 8.219 | 14,233,905 | -0.43(-4.95%) |
May 11, 2020 | 8.906 | 8.930 | 8.526 | 8.647 | 10,529,981 | -0.47(-5.14%) |
May 08, 2020 | 8.946 | 9.136 | 8.825 | 9.116 | 11,416,241 | +0.42(+4.83%) |
May 07, 2020 | 8.518 | 8.962 | 8.489 | 8.695 | 14,606,690 | +0.32(+3.86%) |
May 06, 2020 | 8.695 | 8.801 | 8.203 | 8.372 | 15,986,374 | -0.22(-2.54%) |
May 05, 2020 | 8.881 | 9.035 | 8.566 | 8.590 | 11,948,648 | -0.06(-0.65%) |
May 04, 2020 | 8.598 | 8.744 | 8.453 | 8.647 | 14,102,228 | -0.30(-3.34%) |
May 01, 2020 | 9.100 | 9.156 | 8.801 | 8.946 | 9,178,728 | -0.47(-4.98%) |
Apr 30, 2020 | 9.536 | 9.665 | 9.265 | 9.415 | 11,572,803 | -0.48(-4.90%) |
Apr 29, 2020 | 10.04 | 10.13 | 9.762 | 9.900 | 13,418,313 | +0.34(+3.55%) |
Apr 28, 2020 | 9.867 | 10.00 | 9.504 | 9.560 | 15,635,473 | +0.18(+1.89%) |
Apr 27, 2020 | 8.881 | 9.439 | 8.881 | 9.382 | 16,827,410 | +0.57(+6.51%) |
Apr 24, 2020 | 8.712 | 8.938 | 8.615 | 8.809 | 14,944,142 | +0.22(+2.54%) |
Apr 23, 2020 | 8.364 | 8.679 | 8.275 | 8.590 | 19,495,232 | +0.32(+3.91%) |
Apr 22, 2020 | 8.574 | 8.704 | 8.235 | 8.267 | 18,509,722 | -0.21(-2.48%) |
Apr 21, 2020 | 8.388 | 8.760 | 8.324 | 8.477 | 19,908,374 | -0.36(-4.03%) |
Apr 20, 2020 | 8.372 | 9.188 | 8.308 | 8.833 | 19,637,290 | +0.10(+1.11%) |
Apr 17, 2020 | 8.299 | 8.822 | 8.267 | 8.736 | 25,303,004 | +0.86(+10.99%) |
Apr 16, 2020 | 8.364 | 8.405 | 7.750 | 7.871 | 19,331,242 | -0.46(-5.53%) |
Apr 15, 2020 | 8.396 | 8.598 | 8.283 | 8.332 | 17,293,580 | -0.67(-7.45%) |
Apr 14, 2020 | 9.544 | 9.617 | 8.809 | 9.003 | 14,702,563 | -0.34(-3.63%) |
Apr 13, 2020 | 9.746 | 9.770 | 9.180 | 9.342 | 12,296,940 | -0.36(-3.75%) |
Apr 09, 2020 | 9.657 | 9.997 | 9.463 | 9.706 | 25,083,112 | +0.55(+6.00%) |
Apr 08, 2020 | 8.639 | 9.261 | 8.542 | 9.156 | 17,321,766 | +0.71(+8.42%) |
Apr 07, 2020 | 8.736 | 8.914 | 8.332 | 8.445 | 24,376,428 | +0.40(+5.03%) |
Apr 06, 2020 | 7.920 | 8.154 | 7.674 | 8.041 | 16,625,858 | +0.71(+9.70%) |
Apr 03, 2020 | 7.596 | 7.823 | 7.241 | 7.330 | 14,723,633 | -0.33(-4.32%) |
Apr 02, 2020 | 7.604 | 8.097 | 7.390 | 7.661 | 17,639,768 | +0.02(+0.32%) |
Apr 01, 2020 | 7.782 | 7.855 | 7.556 | 7.637 | 17,984,348 | -0.74(-8.87%) |
Mar 31, 2020 | 8.631 | 8.768 | 8.178 | 8.380 | 19,791,004 | -0.34(-3.89%) |
Mar 30, 2020 | 8.922 | 9.079 | 8.388 | 8.720 | 18,776,766 | -0.33(-3.66%) |
Mar 27, 2020 | 8.663 | 9.443 | 8.647 | 9.051 | 25,731,894 | -0.21(-2.27%) |
Mar 26, 2020 | 8.057 | 9.366 | 7.798 | 9.261 | 27,841,878 | +1.33(+16.70%) |
Mar 25, 2020 | 8.097 | 8.425 | 7.766 | 7.936 | 25,548,020 | +0.04(+0.51%) |
Mar 24, 2020 | 7.532 | 8.057 | 7.467 | 7.895 | 19,337,056 | +0.98(+14.14%) |
Mar 23, 2020 | 7.314 | 7.491 | 6.724 | 6.918 | 20,662,176 | -0.51(-6.86%) |
Mar 20, 2020 | 7.677 | 7.968 | 6.869 | 7.427 | 29,358,294 | -0.13(-1.71%) |
Mar 19, 2020 | 6.433 | 7.904 | 6.021 | 7.556 | 17,281,646 | +0.96(+14.58%) |
Mar 18, 2020 | 7.758 | 7.879 | 6.417 | 6.594 | 22,162,590 | -1.68(-20.31%) |
Mar 17, 2020 | 8.308 | 8.348 | 7.524 | 8.275 | 25,427,720 | +0.20(+2.50%) |
Mar 16, 2020 | 8.081 | 9.188 | 8.073 | 8.073 | 22,180,478 | -2.21(-21.52%) |
Mar 13, 2020 | 9.641 | 10.30 | 9.164 | 10.29 | 21,430,232 | +1.50(+17.11%) |
Mar 12, 2020 | 9.035 | 9.778 | 8.510 | 8.784 | 25,925,084 | -1.12(-11.27%) |
Mar 11, 2020 | 10.41 | 10.51 | 9.770 | 9.900 | 36,380,368 | -0.91(-8.38%) |
Mar 10, 2020 | 10.39 | 10.91 | 9.746 | 10.80 | 21,409,648 | +0.98(+9.95%) |
Mar 09, 2020 | 10.77 | 10.84 | 9.819 | 9.827 | 19,750,950 | -2.19(-18.22%) |
Mar 06, 2020 | 12.19 | 12.62 | 11.86 | 12.02 | 29,447,266 | -0.90(-6.95%) |
Mar 05, 2020 | 12.95 | 13.09 | 12.75 | 12.91 | 18,906,280 | -0.57(-4.25%) |
Mar 04, 2020 | 13.23 | 13.50 | 12.88 | 13.49 | 17,151,778 | +0.39(+2.96%) |
Mar 03, 2020 | 13.63 | 14.00 | 12.88 | 13.10 | 28,243,364 | -0.61(-4.48%) |
Mar 02, 2020 | 13.10 | 13.72 | 12.83 | 13.71 | 16,518,106 | +0.65(+4.98%) |
Feb 28, 2020 | 12.86 | 13.15 | 12.66 | 13.06 | 27,097,242 | -0.29(-2.15%) |
Feb 27, 2020 | 13.77 | 14.01 | 13.34 | 13.35 | 17,488,420 | -0.77(-5.43%) |
Feb 26, 2020 | 14.54 | 14.63 | 14.11 | 14.12 | 12,818,509 | -0.30(-2.05%) |
Feb 25, 2020 | 15.20 | 15.22 | 14.35 | 14.41 | 13,102,602 | -0.75(-4.95%) |
Feb 24, 2020 | 15.18 | 15.28 | 15.04 | 15.16 | 9,331,912 | -0.55(-3.51%) |
Feb 21, 2020 | 15.88 | 15.94 | 15.58 | 15.72 | 10,147,871 | -0.28(-1.75%) |
Feb 20, 2020 | 15.71 | 16.08 | 15.71 | 16.00 | 10,543,121 | +0.23(+1.47%) |
Feb 19, 2020 | 15.68 | 15.84 | 15.62 | 15.76 | 8,664,781 | +0.14(+0.87%) |
Feb 18, 2020 | 15.71 | 15.76 | 15.40 | 15.63 | 9,526,126 | -0.14(-0.86%) |
Feb 14, 2020 | 15.74 | 15.81 | 15.65 | 15.76 | 7,948,080 | +0.01(+0.05%) |
Feb 13, 2020 | 15.67 | 15.76 | 15.58 | 15.76 | 9,447,684 | +0.01(+0.05%) |
Feb 12, 2020 | 15.84 | 15.97 | 15.72 | 15.75 | 7,487,678 | +0.01(+0.05%) |
Feb 11, 2020 | 15.68 | 15.84 | 15.61 | 15.74 | 8,037,223 | +0.14(+0.92%) |
Feb 10, 2020 | 15.58 | 15.70 | 15.56 | 15.60 | 10,049,338 | -0.06(-0.41%) |
Feb 07, 2020 | 15.52 | 15.71 | 15.45 | 15.66 | 10,902,202 | -0.01(-0.05%) |
Feb 06, 2020 | 16.11 | 16.17 | 15.66 | 15.67 | 11,369,504 | -0.32(-2.00%) |
Feb 05, 2020 | 15.68 | 16.01 | 15.68 | 15.99 | 14,346,904 | +0.53(+3.41%) |
Feb 04, 2020 | 15.45 | 15.60 | 15.43 | 15.46 | 13,073,919 | +0.30(+1.95%) |
Feb 03, 2020 | 15.09 | 15.29 | 15.08 | 15.16 | 11,858,073 | +0.22(+1.44%) |
Jan 31, 2020 | 15.04 | 15.10 | 14.89 | 14.95 | 20,678,476 | -0.30(-1.94%) |
Jan 30, 2020 | 14.92 | 15.25 | 14.84 | 15.24 | 12,048,629 | +0.16(+1.06%) |
Jan 29, 2020 | 15.27 | 15.40 | 15.08 | 15.08 | 10,565,404 | -0.17(-1.10%) |
Jan 28, 2020 | 15.16 | 15.37 | 15.08 | 15.25 | 11,179,305 | +0.20(+1.33%) |
Jan 27, 2020 | 15.04 | 15.19 | 14.95 | 15.05 | 13,031,812 | -0.36(-2.33%) |
Jan 24, 2020 | 15.93 | 15.94 | 15.28 | 15.41 | 11,710,227 | -0.43(-2.72%) |
Jan 23, 2020 | 15.79 | 16.04 | 15.48 | 15.84 | 18,455,000 | +0.17(+1.07%) |
Jan 22, 2020 | 15.64 | 15.70 | 15.55 | 15.68 | 15,134,618 | +0.10(+0.62%) |
Jan 21, 2020 | 15.56 | 15.71 | 15.48 | 15.58 | 14,528,777 | -0.07(-0.46%) |
Jan 17, 2020 | 15.61 | 15.66 | 15.52 | 15.65 | 12,123,752 | +0.14(+0.93%) |
Jan 16, 2020 | 15.43 | 15.56 | 15.36 | 15.51 | 9,779,771 | +0.19(+1.25%) |
Jan 15, 2020 | 15.43 | 15.44 | 15.24 | 15.32 | 14,139,007 | -0.26(-1.69%) |
Jan 14, 2020 | 15.58 | 15.72 | 15.52 | 15.58 | 12,666,486 | +0.02(+0.10%) |
Jan 13, 2020 | 15.57 | 15.60 | 15.44 | 15.56 | 10,894,496 | +0.02(+0.15%) |
Jan 10, 2020 | 15.73 | 15.75 | 15.49 | 15.54 | 8,634,201 | -0.19(-1.22%) |
Jan 09, 2020 | 15.81 | 15.84 | 15.64 | 15.73 | 9,808,326 | +0.03(+0.20%) |
Jan 08, 2020 | 15.56 | 15.80 | 15.53 | 15.70 | 13,394,076 | +0.15(+0.98%) |
Jan 07, 2020 | 15.64 | 15.69 | 15.47 | 15.55 | 10,742,537 | -0.12(-0.76%) |
Jan 06, 2020 | 15.68 | 15.72 | 15.56 | 15.67 | 11,546,625 | -0.24(-1.51%) |
Jan 03, 2020 | 15.92 | 16.00 | 15.80 | 15.91 | 8,634,451 | -0.28(-1.73%) |
Jan 02, 2020 | 16.27 | 16.28 | 15.99 | 16.19 | 13,897,847 | +0.02(+0.10%) |
Dec 31, 2019 | 16.15 | 16.26 | 16.10 | 16.17 | 7,718,164 | +0.02(+0.10%) |
Dec 30, 2019 | 16.33 | 16.34 | 16.14 | 16.16 | 6,695,688 | -0.05(-0.30%) |
Dec 27, 2019 | 16.31 | 16.34 | 16.16 | 16.20 | 6,004,240 | -0.07(-0.44%) |
Dec 26, 2019 | 16.28 | 16.31 | 16.19 | 16.28 | 4,482,148 | +0.02(+0.10%) |
Dec 24, 2019 | 16.19 | 16.26 | 16.16 | 16.26 | 5,465,557 | +0.08(+0.49%) |
Dec 23, 2019 | 16.30 | 16.30 | 16.17 | 16.18 | 7,438,956 | -0.12(-0.74%) |
Dec 20, 2019 | 16.31 | 16.40 | 16.17 | 16.30 | 17,933,244 | +0.14(+0.89%) |
Dec 19, 2019 | 16.27 | 16.27 | 16.10 | 16.16 | 8,758,573 | -0.07(-0.44%) |
Dec 18, 2019 | 16.34 | 16.37 | 16.20 | 16.23 | 12,256,013 | -0.04(-0.25%) |
Dec 17, 2019 | 16.12 | 16.36 | 16.04 | 16.27 | 11,551,926 | +0.20(+1.24%) |
Dec 16, 2019 | 16.12 | 16.21 | 16.04 | 16.07 | 17,199,182 | +0.04(+0.25%) |
Dec 13, 2019 | 16.19 | 16.32 | 15.96 | 16.03 | 9,142,721 | -0.26(-1.62%) |
Dec 12, 2019 | 15.80 | 16.30 | 15.74 | 16.29 | 12,781,585 | +0.59(+3.77%) |
Dec 11, 2019 | 15.76 | 15.82 | 15.67 | 15.70 | 7,167,444 | -0.05(-0.30%) |
Dec 10, 2019 | 15.64 | 15.82 | 15.59 | 15.75 | 10,621,931 | +0.06(+0.36%) |
Dec 09, 2019 | 15.66 | 15.74 | 15.60 | 15.69 | 10,636,751 | -0.02(-0.10%) |
Dec 06, 2019 | 15.64 | 15.80 | 15.64 | 15.71 | 14,145,441 | +0.29(+1.87%) |
Dec 05, 2019 | 15.32 | 15.44 | 15.24 | 15.42 | 8,809,277 | +0.17(+1.10%) |
Dec 04, 2019 | 15.08 | 15.32 | 15.02 | 15.25 | 9,743,640 | +0.26(+1.70%) |
Dec 03, 2019 | 15.01 | 15.04 | 14.81 | 15.00 | 9,614,286 | -0.23(-1.52%) |
Dec 02, 2019 | 15.44 | 15.52 | 15.22 | 15.23 | 11,059,007 | -0.12(-0.75%) |
Nov 29, 2019 | 15.37 | 15.46 | 15.33 | 15.34 | 4,813,091 | -0.05(-0.31%) |
Nov 27, 2019 | 15.35 | 15.42 | 15.27 | 15.39 | 7,688,007 | +0.13(+0.83%) |
Nov 26, 2019 | 15.28 | 15.35 | 15.21 | 15.27 | 9,876,038 | -0.10(-0.67%) |
Nov 25, 2019 | 15.27 | 15.43 | 15.23 | 15.37 | 11,754,689 | +0.13(+0.83%) |
Nov 22, 2019 | 15.15 | 15.35 | 15.13 | 15.24 | 7,698,874 | +0.13(+0.84%) |
Nov 21, 2019 | 15.15 | 15.19 | 14.95 | 15.12 | 9,047,462 | +0.02(+0.10%) |
Nov 20, 2019 | 15.09 | 15.14 | 14.93 | 15.10 | 11,717,105 | -0.02(-0.16%) |
Nov 19, 2019 | 15.08 | 15.13 | 14.91 | 15.12 | 11,412,264 | +0.11(+0.74%) |
Nov 18, 2019 | 14.95 | 15.05 | 14.89 | 15.01 | 7,706,765 | +0.00(+0.00%) |
Nov 15, 2019 | 15.00 | 15.05 | 14.92 | 15.01 | 7,614,715 | +0.08(+0.53%) |
Nov 14, 2019 | 14.89 | 14.95 | 14.78 | 14.93 | 8,669,969 | -0.01(-0.05%) |
Nov 13, 2019 | 15.01 | 15.07 | 14.85 | 14.94 | 10,440,042 | -0.25(-1.67%) |
Nov 12, 2019 | 15.19 | 15.29 | 15.12 | 15.19 | 10,327,155 | +0.00(+0.00%) |
Nov 11, 2019 | 15.19 | 15.34 | 15.18 | 15.19 | 11,206,978 | -0.13(-0.83%) |
Nov 08, 2019 | 15.23 | 15.36 | 15.16 | 15.32 | 8,136,221 | +0.05(+0.31%) |
Nov 07, 2019 | 15.27 | 15.42 | 15.22 | 15.27 | 11,155,273 | +0.13(+0.89%) |
Nov 06, 2019 | 15.06 | 15.14 | 14.96 | 15.14 | 10,661,990 | -0.05(-0.31%) |
Nov 05, 2019 | 15.04 | 15.30 | 15.00 | 15.19 | 15,344,252 | +0.18(+1.21%) |
Nov 04, 2019 | 14.59 | 15.01 | 14.59 | 15.00 | 16,745,439 | +0.53(+3.66%) |
Nov 01, 2019 | 14.39 | 14.52 | 14.29 | 14.47 | 11,546,037 | +0.25(+1.78%) |
Oct 31, 2019 | 14.34 | 14.46 | 14.09 | 14.22 | 13,024,975 | -0.24(-1.64%) |
Oct 30, 2019 | 14.56 | 14.57 | 14.30 | 14.46 | 9,031,932 | -0.14(-0.98%) |
Oct 29, 2019 | 14.44 | 14.72 | 14.43 | 14.60 | 12,825,554 | +0.06(+0.38%) |
Oct 28, 2019 | 14.48 | 14.62 | 14.45 | 14.55 | 9,871,408 | +0.14(+0.99%) |
Oct 25, 2019 | 14.28 | 14.51 | 14.28 | 14.40 | 9,511,444 | +0.02(+0.11%) |
Oct 24, 2019 | 14.43 | 14.49 | 14.28 | 14.39 | 11,004,689 | -0.04(-0.27%) |
Oct 23, 2019 | 14.32 | 14.46 | 14.28 | 14.43 | 10,160,181 | +0.08(+0.55%) |
Oct 22, 2019 | 14.33 | 14.57 | 14.20 | 14.35 | 13,047,269 | +0.00(+0.00%) |
Oct 21, 2019 | 14.24 | 14.39 | 14.21 | 14.35 | 10,639,980 | +0.28(+2.03%) |
Oct 18, 2019 | 13.82 | 14.11 | 13.82 | 14.06 | 14,932,347 | +0.21(+1.48%) |
Oct 17, 2019 | 14.21 | 14.27 | 13.82 | 13.86 | 15,606,803 | -0.14(-1.02%) |
Oct 16, 2019 | 14.13 | 14.22 | 13.93 | 14.00 | 12,685,637 | -0.07(-0.51%) |
Oct 15, 2019 | 13.98 | 14.19 | 13.91 | 14.07 | 8,213,570 | +0.15(+1.08%) |
Oct 14, 2019 | 13.68 | 13.98 | 13.66 | 13.92 | 13,747,234 | +0.15(+1.09%) |
Oct 11, 2019 | 13.94 | 14.00 | 13.76 | 13.77 | 13,415,471 | +0.17(+1.22%) |
Oct 10, 2019 | 13.37 | 13.64 | 13.37 | 13.60 | 10,871,192 | +0.32(+2.38%) |
Oct 09, 2019 | 13.37 | 13.41 | 13.23 | 13.29 | 10,040,403 | +0.04(+0.30%) |
Oct 08, 2019 | 13.44 | 13.50 | 13.24 | 13.25 | 12,341,966 | -0.43(-3.12%) |
Oct 07, 2019 | 13.66 | 13.83 | 13.59 | 13.67 | 8,230,130 | +0.01(+0.06%) |
Oct 04, 2019 | 13.60 | 13.67 | 13.41 | 13.67 | 13,361,513 | +0.13(+0.93%) |
Oct 03, 2019 | 13.42 | 13.55 | 13.13 | 13.54 | 13,246,829 | +0.05(+0.35%) |
Oct 02, 2019 | 13.61 | 13.64 | 13.36 | 13.49 | 11,769,878 | -0.26(-1.90%) |