Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.06 | 15.46 | 14.79 | 15.20 | 1,020,437 | +0.14(+0.93%) |
Sep 29, 2020 | 14.19 | 15.20 | 14.17 | 15.06 | 1,118,606 | +0.94(+6.66%) |
Sep 28, 2020 | 14.03 | 14.27 | 14.01 | 14.12 | 878,636 | +0.32(+2.32%) |
Sep 25, 2020 | 13.70 | 14.01 | 13.27 | 13.80 | 1,035,700 | +0.10(+0.73%) |
Sep 24, 2020 | 13.71 | 14.01 | 13.55 | 13.70 | 1,462,540 | -0.14(-1.01%) |
Sep 23, 2020 | 14.52 | 14.74 | 13.82 | 13.84 | 1,230,786 | -0.76(-5.21%) |
Sep 22, 2020 | 14.93 | 14.93 | 14.40 | 14.60 | 906,283 | -0.21(-1.42%) |
Sep 21, 2020 | 14.55 | 14.84 | 14.36 | 14.81 | 1,156,709 | -0.04(-0.27%) |
Sep 18, 2020 | 14.89 | 14.94 | 14.53 | 14.85 | 3,328,200 | +0.13(+0.88%) |
Sep 17, 2020 | 14.61 | 14.80 | 14.35 | 14.72 | 1,236,916 | -0.18(-1.21%) |
Sep 16, 2020 | 14.85 | 15.30 | 14.72 | 14.90 | 1,266,255 | +0.05(+0.34%) |
Sep 15, 2020 | 14.90 | 14.99 | 14.69 | 14.85 | 860,089 | +0.09(+0.61%) |
Sep 14, 2020 | 14.40 | 14.92 | 14.34 | 14.76 | 1,421,759 | +0.46(+3.22%) |
Sep 11, 2020 | 14.46 | 14.52 | 14.07 | 14.30 | 1,705,000 | -0.11(-0.76%) |
Sep 10, 2020 | 14.50 | 14.86 | 14.36 | 14.41 | 1,321,776 | +0.05(+0.35%) |
Sep 09, 2020 | 15.22 | 15.22 | 14.05 | 14.36 | 2,091,660 | -0.65(-4.33%) |
Sep 08, 2020 | 15.01 | 15.30 | 14.92 | 15.01 | 1,077,671 | -0.50(-3.22%) |
Sep 04, 2020 | 15.75 | 15.76 | 14.56 | 15.51 | 2,011,600 | -0.16(-1.02%) |
Sep 03, 2020 | 16.25 | 16.27 | 15.41 | 15.67 | 1,471,817 | -0.78(-4.74%) |
Sep 02, 2020 | 16.28 | 16.54 | 15.76 | 16.45 | 1,153,387 | +0.09(+0.55%) |
Sep 01, 2020 | 15.78 | 16.41 | 15.70 | 16.36 | 1,584,720 | +0.84(+5.41%) |
Aug 31, 2020 | 15.41 | 15.83 | 15.15 | 15.52 | 1,775,599 | +0.03(+0.19%) |
Aug 28, 2020 | 15.26 | 15.53 | 15.17 | 15.49 | 1,028,200 | +0.39(+2.58%) |
Aug 27, 2020 | 15.71 | 15.71 | 14.85 | 15.10 | 1,479,699 | -0.49(-3.14%) |
Aug 26, 2020 | 15.73 | 15.87 | 15.55 | 15.59 | 1,143,657 | -0.09(-0.57%) |
Aug 25, 2020 | 15.94 | 15.95 | 15.47 | 15.68 | 1,132,056 | -0.18(-1.13%) |
Aug 24, 2020 | 16.18 | 16.23 | 15.71 | 15.86 | 1,398,438 | -0.03(-0.19%) |
Aug 21, 2020 | 16.23 | 16.34 | 15.86 | 15.89 | 1,425,300 | -0.43(-2.63%) |
Aug 20, 2020 | 16.39 | 16.55 | 16.24 | 16.32 | 962,307 | -0.18(-1.09%) |
Aug 19, 2020 | 16.49 | 16.91 | 16.44 | 16.50 | 1,346,286 | +0.02(+0.12%) |
Aug 18, 2020 | 16.50 | 16.61 | 16.23 | 16.48 | 805,001 | +0.00(+0.00%) |
Aug 17, 2020 | 16.50 | 16.82 | 16.36 | 16.48 | 1,157,243 | +0.06(+0.37%) |
Aug 14, 2020 | 16.17 | 16.46 | 15.94 | 16.42 | 1,938,800 | +0.18(+1.11%) |
Aug 13, 2020 | 15.86 | 16.35 | 15.80 | 16.24 | 2,010,192 | +0.38(+2.40%) |
Aug 12, 2020 | 16.17 | 16.37 | 15.75 | 15.86 | 1,910,719 | -0.16(-1.00%) |
Aug 11, 2020 | 15.43 | 16.85 | 15.34 | 16.02 | 5,348,636 | +0.88(+5.81%) |
Aug 10, 2020 | 15.03 | 16.47 | 14.95 | 15.14 | 5,939,000 | +1.48(+10.83%) |
Aug 07, 2020 | 13.34 | 13.70 | 13.17 | 13.66 | 1,474,600 | +0.25(+1.86%) |
Aug 06, 2020 | 13.50 | 13.68 | 13.36 | 13.41 | 896,961 | +0.02(+0.15%) |
Aug 05, 2020 | 13.65 | 13.67 | 13.15 | 13.39 | 1,026,613 | -0.13(-0.96%) |
Aug 04, 2020 | 13.77 | 13.97 | 13.42 | 13.52 | 963,767 | -0.21(-1.53%) |
Aug 03, 2020 | 12.74 | 13.81 | 12.74 | 13.73 | 2,215,699 | +1.07(+8.45%) |
Jul 31, 2020 | 12.55 | 12.68 | 12.23 | 12.66 | 941,500 | +0.19(+1.52%) |
Jul 30, 2020 | 12.21 | 12.57 | 12.21 | 12.47 | 789,797 | -0.01(-0.08%) |
Jul 29, 2020 | 12.25 | 12.52 | 12.08 | 12.48 | 1,016,468 | +0.33(+2.72%) |
Jul 28, 2020 | 12.03 | 12.60 | 11.97 | 12.15 | 1,060,368 | +0.06(+0.50%) |
Jul 27, 2020 | 12.21 | 12.25 | 11.96 | 12.09 | 995,023 | -0.06(-0.49%) |
Jul 24, 2020 | 12.27 | 12.32 | 11.89 | 12.15 | 1,171,400 | -0.28(-2.25%) |
Jul 23, 2020 | 12.53 | 12.81 | 12.39 | 12.43 | 876,713 | -0.15(-1.19%) |
Jul 22, 2020 | 12.56 | 12.84 | 12.37 | 12.58 | 785,787 | +0.03(+0.24%) |
Jul 21, 2020 | 12.57 | 12.74 | 12.42 | 12.55 | 832,397 | +0.11(+0.88%) |
Jul 20, 2020 | 12.23 | 12.56 | 12.23 | 12.44 | 790,384 | +0.12(+0.97%) |
Jul 17, 2020 | 12.09 | 12.52 | 12.07 | 12.32 | 855,400 | +0.27(+2.24%) |
Jul 16, 2020 | 11.91 | 12.12 | 11.84 | 12.05 | 1,151,977 | +0.14(+1.18%) |
Jul 15, 2020 | 11.85 | 12.17 | 11.60 | 11.91 | 1,245,735 | +0.21(+1.79%) |
Jul 14, 2020 | 11.52 | 11.99 | 11.47 | 11.70 | 1,297,275 | +0.14(+1.21%) |
Jul 13, 2020 | 12.18 | 12.28 | 11.45 | 11.56 | 2,113,300 | -0.46(-3.83%) |
Jul 10, 2020 | 12.53 | 12.53 | 11.85 | 12.02 | 1,973,400 | -0.50(-3.99%) |
Jul 09, 2020 | 12.53 | 12.63 | 12.23 | 12.52 | 1,320,070 | +0.04(+0.32%) |
Jul 08, 2020 | 12.35 | 12.48 | 12.05 | 12.48 | 895,295 | +0.22(+1.79%) |
Jul 07, 2020 | 12.80 | 12.80 | 12.19 | 12.26 | 1,429,001 | -0.50(-3.92%) |
Jul 06, 2020 | 13.00 | 13.19 | 12.65 | 12.76 | 1,326,632 | +0.00(+0.00%) |
Jul 02, 2020 | 12.74 | 13.10 | 12.63 | 12.76 | 1,078,000 | +0.29(+2.33%) |
Jul 01, 2020 | 12.43 | 12.52 | 12.08 | 12.47 | 2,155,230 | +0.11(+0.89%) |
Jun 30, 2020 | 12.50 | 12.65 | 12.11 | 12.36 | 3,527,406 | -0.20(-1.59%) |
Jun 29, 2020 | 12.82 | 12.90 | 12.04 | 12.56 | 1,700,712 | -0.14(-1.10%) |
Jun 26, 2020 | 12.70 | 12.99 | 12.46 | 12.70 | 3,000,100 | +0.02(+0.16%) |
Jun 25, 2020 | 12.66 | 12.70 | 12.20 | 12.68 | 1,358,783 | -0.06(-0.47%) |
Jun 24, 2020 | 13.21 | 13.35 | 12.49 | 12.74 | 1,791,306 | -0.66(-4.93%) |
Jun 23, 2020 | 13.34 | 13.59 | 13.21 | 13.40 | 2,080,108 | +0.23(+1.75%) |
Jun 22, 2020 | 12.92 | 13.17 | 12.67 | 13.17 | 1,748,058 | +0.18(+1.39%) |
Jun 19, 2020 | 12.85 | 13.13 | 12.58 | 12.99 | 3,498,300 | +0.29(+2.28%) |
Jun 18, 2020 | 12.25 | 12.75 | 12.10 | 12.70 | 1,703,608 | +0.33(+2.67%) |
Jun 17, 2020 | 12.82 | 12.95 | 12.29 | 12.37 | 1,706,482 | -0.38(-2.98%) |
Jun 16, 2020 | 13.13 | 13.24 | 12.67 | 12.75 | 1,923,258 | +0.00(+0.00%) |
Jun 15, 2020 | 12.42 | 12.89 | 12.34 | 12.75 | 3,125,137 | -0.01(-0.08%) |
Jun 12, 2020 | 13.56 | 13.59 | 12.68 | 12.76 | 2,036,800 | -0.28(-2.15%) |
Jun 11, 2020 | 13.67 | 13.88 | 12.90 | 13.04 | 1,936,391 | -1.23(-8.62%) |
Jun 10, 2020 | 14.16 | 14.81 | 14.06 | 14.27 | 1,305,035 | +0.04(+0.28%) |
Jun 09, 2020 | 14.62 | 14.65 | 14.04 | 14.23 | 1,134,124 | -0.54(-3.66%) |
Jun 08, 2020 | 14.09 | 14.93 | 13.95 | 14.77 | 2,589,143 | +0.71(+5.05%) |
Jun 05, 2020 | 14.22 | 14.47 | 13.91 | 14.06 | 1,734,900 | +0.03(+0.21%) |
Jun 04, 2020 | 14.17 | 14.56 | 13.81 | 14.03 | 1,363,021 | -0.21(-1.47%) |
Jun 03, 2020 | 14.82 | 14.85 | 14.15 | 14.24 | 1,399,992 | -0.46(-3.13%) |
Jun 02, 2020 | 14.88 | 14.97 | 14.38 | 14.70 | 2,573,684 | -0.17(-1.14%) |
Jun 01, 2020 | 14.52 | 15.03 | 14.27 | 14.87 | 1,507,873 | +0.27(+1.85%) |
May 29, 2020 | 14.21 | 14.87 | 13.97 | 14.60 | 2,134,900 | +0.36(+2.53%) |
May 28, 2020 | 14.47 | 14.82 | 14.14 | 14.24 | 1,542,352 | -0.12(-0.84%) |
May 27, 2020 | 14.41 | 14.64 | 13.83 | 14.36 | 1,328,415 | +0.03(+0.21%) |
May 26, 2020 | 15.50 | 15.61 | 14.23 | 14.33 | 1,694,732 | -0.66(-4.40%) |
May 22, 2020 | 14.74 | 15.13 | 14.51 | 14.99 | 934,300 | +0.40(+2.74%) |
May 21, 2020 | 14.27 | 14.74 | 14.16 | 14.59 | 1,342,591 | +0.32(+2.24%) |
May 20, 2020 | 14.45 | 15.07 | 14.17 | 14.27 | 3,432,841 | +0.13(+0.92%) |
May 19, 2020 | 14.00 | 14.64 | 13.84 | 14.14 | 2,828,573 | +0.27(+1.95%) |
May 18, 2020 | 13.70 | 14.13 | 13.66 | 13.87 | 2,728,733 | +0.67(+5.08%) |
May 15, 2020 | 12.84 | 13.46 | 12.73 | 13.20 | 2,462,600 | +0.24(+1.85%) |
May 14, 2020 | 12.50 | 12.97 | 11.93 | 12.96 | 2,170,907 | -0.01(-0.08%) |
May 13, 2020 | 12.70 | 13.03 | 12.40 | 12.97 | 2,790,666 | +0.02(+0.15%) |
May 12, 2020 | 12.90 | 13.93 | 12.36 | 12.95 | 4,633,771 | +0.20(+1.57%) |
May 11, 2020 | 11.52 | 13.69 | 11.52 | 12.75 | 11,571,378 | +2.28(+21.78%) |
May 08, 2020 | 10.21 | 10.71 | 10.01 | 10.47 | 2,132,800 | +0.47(+4.70%) |
May 07, 2020 | 10.00 | 10.12 | 9.790 | 10.00 | 1,923,665 | +0.11(+1.11%) |
May 06, 2020 | 9.670 | 9.940 | 9.470 | 9.890 | 1,397,847 | +0.26(+2.70%) |
May 05, 2020 | 9.430 | 9.720 | 9.290 | 9.630 | 1,384,184 | +0.48(+5.25%) |
May 04, 2020 | 9.000 | 9.160 | 8.590 | 9.150 | 1,146,435 | -0.07(-0.76%) |
May 01, 2020 | 9.360 | 9.640 | 8.950 | 9.220 | 1,588,100 | -0.72(-7.24%) |
Apr 30, 2020 | 10.03 | 10.25 | 9.640 | 9.940 | 1,382,989 | -0.21(-2.07%) |
Apr 29, 2020 | 9.800 | 10.25 | 9.730 | 10.15 | 2,255,737 | +0.68(+7.18%) |
Apr 28, 2020 | 9.520 | 9.730 | 9.140 | 9.470 | 1,424,378 | +0.23(+2.49%) |
Apr 27, 2020 | 9.100 | 9.430 | 9.020 | 9.240 | 1,187,930 | +0.23(+2.55%) |
Apr 24, 2020 | 8.720 | 9.110 | 8.720 | 9.010 | 1,324,300 | +0.35(+4.04%) |
Apr 23, 2020 | 9.040 | 9.190 | 8.430 | 8.660 | 1,991,403 | +0.23(+2.73%) |
Apr 22, 2020 | 8.350 | 8.620 | 8.220 | 8.430 | 1,203,834 | +0.33(+4.07%) |
Apr 21, 2020 | 7.910 | 8.470 | 7.910 | 8.100 | 1,806,574 | -0.20(-2.41%) |
Apr 20, 2020 | 8.440 | 8.810 | 8.070 | 8.300 | 2,052,397 | -0.46(-5.25%) |
Apr 17, 2020 | 8.560 | 8.950 | 8.430 | 8.760 | 2,216,600 | +0.51(+6.18%) |
Apr 16, 2020 | 8.740 | 8.840 | 7.900 | 8.250 | 2,946,674 | -0.48(-5.50%) |
Apr 15, 2020 | 8.670 | 8.855 | 8.280 | 8.730 | 1,825,603 | -0.35(-3.85%) |
Apr 14, 2020 | 9.540 | 9.780 | 9.050 | 9.080 | 1,425,227 | -0.24(-2.58%) |
Apr 13, 2020 | 9.460 | 9.480 | 8.970 | 9.320 | 1,588,767 | -0.20(-2.10%) |
Apr 09, 2020 | 9.110 | 9.980 | 9.070 | 9.520 | 5,278,000 | +0.88(+10.19%) |
Apr 08, 2020 | 7.690 | 8.705 | 7.601 | 8.640 | 2,334,732 | +1.07(+14.13%) |
Apr 07, 2020 | 8.060 | 8.380 | 7.410 | 7.570 | 2,226,382 | -0.05(-0.66%) |
Apr 06, 2020 | 7.200 | 7.830 | 7.200 | 7.620 | 2,248,308 | +0.84(+12.39%) |
Apr 03, 2020 | 7.020 | 7.220 | 6.265 | 6.780 | 2,414,200 | -0.20(-2.87%) |
Apr 02, 2020 | 6.370 | 7.190 | 6.270 | 6.980 | 2,777,674 | +0.39(+5.92%) |
Apr 01, 2020 | 7.850 | 7.850 | 6.500 | 6.590 | 3,716,693 | -1.50(-18.54%) |
Mar 31, 2020 | 8.570 | 8.950 | 7.950 | 8.090 | 2,422,147 | -0.58(-6.69%) |
Mar 30, 2020 | 9.030 | 9.030 | 8.010 | 8.670 | 2,514,899 | -0.25(-2.80%) |
Mar 27, 2020 | 8.660 | 9.030 | 8.365 | 8.920 | 3,067,600 | -0.15(-1.65%) |
Mar 26, 2020 | 8.920 | 9.235 | 8.460 | 9.070 | 1,974,244 | +0.24(+2.72%) |
Mar 25, 2020 | 9.400 | 9.610 | 8.495 | 8.830 | 2,748,093 | -0.67(-7.05%) |
Mar 24, 2020 | 9.420 | 9.800 | 9.040 | 9.500 | 3,386,668 | +0.65(+7.34%) |
Mar 23, 2020 | 8.220 | 8.950 | 7.510 | 8.850 | 4,039,578 | +0.70(+8.59%) |
Mar 20, 2020 | 8.500 | 9.080 | 7.790 | 8.150 | 6,448,300 | -0.20(-2.40%) |
Mar 19, 2020 | 7.710 | 9.060 | 7.650 | 8.350 | 3,498,870 | +0.56(+7.19%) |
Mar 18, 2020 | 7.980 | 9.430 | 7.510 | 7.790 | 4,165,250 | -0.82(-9.52%) |
Mar 17, 2020 | 8.230 | 8.680 | 7.550 | 8.610 | 4,843,112 | +0.51(+6.30%) |
Mar 16, 2020 | 8.490 | 8.840 | 7.270 | 8.100 | 5,880,979 | -1.77(-17.93%) |
Mar 13, 2020 | 7.870 | 9.900 | 6.970 | 9.870 | 9,379,600 | +2.78(+39.21%) |
Mar 12, 2020 | 7.750 | 7.840 | 6.130 | 7.090 | 6,508,165 | -1.35(-16.00%) |
Mar 11, 2020 | 9.490 | 9.760 | 8.090 | 8.440 | 4,631,041 | -1.25(-12.90%) |
Mar 10, 2020 | 9.660 | 9.750 | 8.670 | 9.690 | 5,385,815 | +0.43(+4.64%) |
Mar 09, 2020 | 10.67 | 10.90 | 9.230 | 9.260 | 4,871,660 | -2.75(-22.90%) |
Mar 06, 2020 | 11.88 | 12.48 | 11.66 | 12.01 | 2,549,400 | -0.38(-3.07%) |
Mar 05, 2020 | 13.24 | 13.60 | 12.25 | 12.39 | 3,240,549 | -0.99(-7.40%) |
Mar 04, 2020 | 13.46 | 13.52 | 13.03 | 13.38 | 1,823,843 | +0.14(+1.06%) |
Mar 03, 2020 | 13.56 | 13.61 | 12.78 | 13.24 | 2,877,242 | -0.25(-1.85%) |
Mar 02, 2020 | 13.08 | 13.50 | 12.71 | 13.49 | 2,534,465 | +0.53(+4.09%) |
Feb 28, 2020 | 11.75 | 12.98 | 11.73 | 12.96 | 2,866,100 | +0.69(+5.62%) |
Feb 27, 2020 | 12.46 | 13.11 | 12.26 | 12.27 | 2,795,531 | -0.75(-5.76%) |
Feb 26, 2020 | 13.33 | 13.73 | 12.97 | 13.02 | 2,202,347 | -0.24(-1.81%) |
Feb 25, 2020 | 13.79 | 13.81 | 13.14 | 13.26 | 1,849,141 | -0.47(-3.42%) |
Feb 24, 2020 | 13.56 | 13.93 | 13.43 | 13.73 | 1,697,651 | -0.51(-3.58%) |
Feb 21, 2020 | 14.43 | 14.47 | 14.18 | 14.24 | 2,154,300 | -0.31(-2.13%) |
Feb 20, 2020 | 14.02 | 14.59 | 14.02 | 14.55 | 2,944,365 | +0.45(+3.19%) |
Feb 19, 2020 | 13.57 | 14.17 | 13.57 | 14.10 | 1,970,029 | +0.49(+3.60%) |
Feb 18, 2020 | 13.33 | 13.81 | 13.33 | 13.61 | 1,788,047 | +0.21(+1.57%) |
Feb 14, 2020 | 13.56 | 13.78 | 13.21 | 13.40 | 1,895,100 | -0.13(-0.96%) |
Feb 13, 2020 | 13.21 | 13.56 | 13.12 | 13.53 | 2,271,337 | +0.16(+1.20%) |
Feb 12, 2020 | 12.82 | 13.54 | 12.75 | 13.37 | 3,234,298 | +0.49(+3.80%) |
Feb 11, 2020 | 12.98 | 13.10 | 12.45 | 12.88 | 2,873,671 | +0.02(+0.16%) |
Feb 10, 2020 | 12.65 | 13.05 | 11.85 | 12.86 | 7,154,393 | +0.68(+5.58%) |
Feb 07, 2020 | 12.51 | 12.52 | 12.06 | 12.18 | 5,019,500 | -0.51(-4.02%) |
Feb 06, 2020 | 13.11 | 13.15 | 12.68 | 12.69 | 2,199,241 | -0.36(-2.76%) |
Feb 05, 2020 | 13.48 | 13.48 | 12.93 | 13.05 | 1,466,600 | -0.19(-1.44%) |
Feb 04, 2020 | 13.02 | 13.52 | 13.02 | 13.24 | 2,666,090 | +0.42(+3.28%) |
Feb 03, 2020 | 12.75 | 12.90 | 12.68 | 12.82 | 2,338,439 | +0.05(+0.39%) |
Jan 31, 2020 | 13.14 | 13.14 | 12.60 | 12.77 | 3,313,600 | -0.53(-3.98%) |
Jan 30, 2020 | 13.25 | 13.51 | 13.02 | 13.30 | 2,092,988 | -0.08(-0.60%) |
Jan 29, 2020 | 13.89 | 13.96 | 13.30 | 13.38 | 1,673,233 | -0.43(-3.11%) |
Jan 28, 2020 | 13.65 | 14.11 | 13.65 | 13.81 | 1,376,258 | +0.24(+1.77%) |
Jan 27, 2020 | 13.65 | 13.80 | 13.32 | 13.57 | 2,993,702 | -0.54(-3.83%) |
Jan 24, 2020 | 14.50 | 14.55 | 13.84 | 14.11 | 2,677,300 | -0.16(-1.12%) |
Jan 23, 2020 | 13.93 | 14.37 | 13.71 | 14.27 | 4,923,776 | +0.27(+1.93%) |
Jan 22, 2020 | 13.95 | 14.33 | 13.82 | 14.00 | 4,244,984 | +0.14(+1.01%) |
Jan 21, 2020 | 13.70 | 13.97 | 13.49 | 13.86 | 7,349,004 | +0.89(+6.86%) |
Jan 17, 2020 | 13.10 | 13.16 | 12.76 | 12.97 | 2,038,700 | +0.00(+0.00%) |
Jan 16, 2020 | 12.69 | 13.20 | 12.69 | 12.97 | 3,957,427 | +0.39(+3.10%) |
Jan 15, 2020 | 12.10 | 12.75 | 12.10 | 12.58 | 2,926,100 | +0.43(+3.54%) |
Jan 14, 2020 | 12.21 | 12.33 | 12.10 | 12.15 | 1,373,687 | -0.10(-0.82%) |
Jan 13, 2020 | 12.40 | 12.57 | 12.14 | 12.25 | 1,556,840 | -0.22(-1.76%) |
Jan 10, 2020 | 12.59 | 12.60 | 12.22 | 12.47 | 2,200,300 | -0.07(-0.56%) |
Jan 09, 2020 | 12.23 | 12.67 | 12.18 | 12.54 | 1,823,280 | +0.40(+3.29%) |
Jan 08, 2020 | 12.08 | 12.25 | 11.94 | 12.14 | 2,112,668 | +0.02(+0.17%) |
Jan 07, 2020 | 12.06 | 12.35 | 11.99 | 12.12 | 1,942,010 | -0.04(-0.33%) |
Jan 06, 2020 | 12.35 | 12.56 | 12.14 | 12.16 | 2,574,819 | -0.36(-2.88%) |
Jan 03, 2020 | 12.85 | 13.02 | 12.49 | 12.52 | 1,999,800 | -0.51(-3.91%) |
Jan 02, 2020 | 13.63 | 13.65 | 12.99 | 13.03 | 2,549,470 | -0.47(-3.48%) |
Dec 31, 2019 | 13.45 | 13.72 | 13.40 | 13.50 | 3,661,600 | +0.03(+0.22%) |
Dec 30, 2019 | 13.40 | 13.55 | 13.36 | 13.47 | 2,413,942 | +0.11(+0.82%) |
Dec 27, 2019 | 13.42 | 13.50 | 13.28 | 13.36 | 1,740,900 | -0.06(-0.45%) |
Dec 26, 2019 | 13.18 | 13.60 | 13.11 | 13.42 | 2,970,700 | +0.26(+1.98%) |
Dec 24, 2019 | 12.85 | 13.20 | 12.74 | 13.16 | 1,860,700 | +0.43(+3.38%) |
Dec 23, 2019 | 12.58 | 12.91 | 12.58 | 12.73 | 2,957,893 | +0.19(+1.52%) |
Dec 20, 2019 | 12.60 | 12.64 | 12.43 | 12.54 | 2,758,600 | +0.04(+0.32%) |
Dec 19, 2019 | 12.42 | 12.64 | 12.31 | 12.50 | 3,488,411 | +0.11(+0.89%) |
Dec 18, 2019 | 12.11 | 12.48 | 12.02 | 12.39 | 4,032,818 | +0.31(+2.57%) |
Dec 17, 2019 | 11.94 | 12.11 | 11.83 | 12.08 | 2,790,996 | +0.16(+1.34%) |
Dec 16, 2019 | 11.59 | 12.10 | 11.59 | 11.92 | 3,922,811 | +0.41(+3.56%) |
Dec 13, 2019 | 11.21 | 11.62 | 11.21 | 11.51 | 3,164,700 | +0.28(+2.49%) |
Dec 12, 2019 | 11.06 | 11.35 | 10.99 | 11.23 | 4,585,548 | +0.18(+1.63%) |
Dec 11, 2019 | 11.13 | 11.31 | 10.95 | 11.05 | 2,809,060 | -0.10(-0.90%) |
Dec 10, 2019 | 11.32 | 11.54 | 11.09 | 11.15 | 3,868,617 | -0.23(-2.02%) |
Dec 09, 2019 | 11.76 | 11.99 | 11.38 | 11.38 | 2,712,178 | -0.45(-3.80%) |
Dec 06, 2019 | 12.09 | 12.30 | 11.62 | 11.83 | 2,958,600 | -0.20(-1.66%) |
Dec 05, 2019 | 12.35 | 12.39 | 12.03 | 12.03 | 3,004,855 | -0.32(-2.59%) |
Dec 04, 2019 | 12.73 | 12.77 | 12.24 | 12.35 | 2,654,763 | -0.21(-1.67%) |
Dec 03, 2019 | 12.50 | 12.75 | 12.44 | 12.56 | 2,324,179 | -0.05(-0.40%) |
Dec 02, 2019 | 12.79 | 12.91 | 12.38 | 12.61 | 2,751,273 | -0.16(-1.25%) |
Nov 29, 2019 | 12.72 | 13.00 | 12.72 | 12.77 | 1,943,500 | +0.01(+0.08%) |
Nov 27, 2019 | 12.73 | 13.02 | 12.72 | 12.76 | 2,849,700 | +0.16(+1.27%) |
Nov 26, 2019 | 12.30 | 12.73 | 12.18 | 12.60 | 5,967,769 | +0.30(+2.44%) |
Nov 25, 2019 | 12.10 | 12.40 | 12.10 | 12.30 | 3,282,712 | +0.28(+2.33%) |
Nov 22, 2019 | 11.54 | 12.04 | 11.51 | 12.02 | 3,028,400 | +0.48(+4.16%) |
Nov 21, 2019 | 11.50 | 12.18 | 11.45 | 11.54 | 6,307,550 | +0.06(+0.52%) |
Nov 20, 2019 | 12.07 | 12.23 | 10.80 | 11.48 | 10,661,758 | -0.62(-5.12%) |
Nov 19, 2019 | 12.46 | 12.50 | 11.87 | 12.10 | 4,098,366 | -0.25(-2.02%) |
Nov 18, 2019 | 12.41 | 12.56 | 12.25 | 12.35 | 3,170,987 | -0.08(-0.64%) |
Nov 15, 2019 | 12.38 | 12.62 | 12.18 | 12.43 | 2,767,400 | +0.11(+0.89%) |
Nov 14, 2019 | 12.72 | 12.87 | 12.25 | 12.32 | 1,505,683 | -0.37(-2.92%) |
Nov 13, 2019 | 12.42 | 12.99 | 12.35 | 12.69 | 1,210,062 | +0.16(+1.28%) |
Nov 12, 2019 | 12.49 | 12.76 | 12.46 | 12.53 | 585,367 | +0.06(+0.48%) |
Nov 11, 2019 | 12.33 | 12.66 | 12.20 | 12.47 | 521,474 | +0.01(+0.08%) |
Nov 08, 2019 | 12.21 | 12.51 | 12.15 | 12.46 | 521,500 | +0.13(+1.05%) |
Nov 07, 2019 | 12.38 | 12.60 | 12.25 | 12.33 | 657,893 | +0.05(+0.41%) |
Nov 06, 2019 | 12.61 | 12.62 | 12.24 | 12.28 | 841,352 | -0.38(-3.00%) |
Nov 05, 2019 | 12.70 | 12.85 | 12.61 | 12.66 | 1,057,800 | +0.09(+0.72%) |
Nov 04, 2019 | 12.43 | 12.66 | 12.32 | 12.57 | 1,515,397 | +0.21(+1.70%) |
Nov 01, 2019 | 12.19 | 12.68 | 12.05 | 12.36 | 1,844,500 | +0.27(+2.23%) |
Oct 31, 2019 | 11.61 | 12.13 | 11.50 | 12.09 | 1,679,612 | +0.45(+3.87%) |
Oct 30, 2019 | 12.06 | 12.19 | 11.52 | 11.64 | 1,861,010 | -0.48(-3.96%) |
Oct 29, 2019 | 12.15 | 12.17 | 11.83 | 12.12 | 1,096,580 | -0.06(-0.49%) |
Oct 28, 2019 | 12.24 | 12.38 | 12.12 | 12.18 | 1,057,783 | -0.01(-0.08%) |
Oct 25, 2019 | 12.18 | 12.37 | 12.05 | 12.19 | 1,026,700 | +0.05(+0.41%) |
Oct 24, 2019 | 12.23 | 12.29 | 12.03 | 12.14 | 1,173,114 | -0.02(-0.16%) |
Oct 23, 2019 | 12.26 | 12.32 | 12.10 | 12.16 | 1,636,636 | -0.11(-0.90%) |
Oct 22, 2019 | 12.50 | 12.50 | 12.14 | 12.27 | 846,940 | -0.16(-1.29%) |
Oct 21, 2019 | 12.15 | 12.50 | 11.98 | 12.43 | 1,803,885 | +0.34(+2.81%) |
Oct 18, 2019 | 12.25 | 12.30 | 11.75 | 12.09 | 2,170,100 | -0.22(-1.79%) |
Oct 17, 2019 | 12.77 | 12.87 | 12.29 | 12.31 | 2,192,790 | -0.42(-3.30%) |
Oct 16, 2019 | 12.51 | 12.96 | 12.48 | 12.73 | 1,815,300 | +0.20(+1.60%) |
Oct 15, 2019 | 12.48 | 12.85 | 12.48 | 12.53 | 2,218,224 | -0.07(-0.56%) |
Oct 14, 2019 | 12.60 | 12.71 | 12.46 | 12.60 | 1,598,163 | -0.01(-0.08%) |
Oct 11, 2019 | 12.54 | 12.91 | 12.47 | 12.61 | 4,243,900 | +0.25(+2.02%) |
Oct 10, 2019 | 12.85 | 13.09 | 12.25 | 12.36 | 4,678,390 | -0.27(-2.14%) |
Oct 09, 2019 | 13.23 | 13.24 | 12.59 | 12.63 | 4,180,086 | -0.41(-3.14%) |
Oct 08, 2019 | 13.71 | 14.03 | 12.71 | 13.04 | 7,607,665 | -1.05(-7.45%) |
Oct 07, 2019 | 13.44 | 14.37 | 13.32 | 14.09 | 15,038,537 | +0.86(+6.50%) |
Oct 04, 2019 | 11.90 | 13.25 | 11.79 | 13.23 | 28,262,200 | +3.11(+30.73%) |
Oct 03, 2019 | 10.03 | 10.30 | 9.720 | 10.12 | 2,258,494 | +0.03(+0.30%) |
Oct 02, 2019 | 10.10 | 10.41 | 9.950 | 10.09 | 1,824,972 | -0.07(-0.69%) |