Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.51 | 11.95 | 11.51 | 11.60 | 2,892,771 | +0.16(+1.39%) |
Sep 29, 2020 | 11.45 | 11.71 | 11.37 | 11.45 | 1,522,131 | -0.04(-0.33%) |
Sep 28, 2020 | 11.46 | 11.70 | 11.34 | 11.48 | 2,111,963 | +0.13(+1.16%) |
Sep 25, 2020 | 10.94 | 11.38 | 10.86 | 11.35 | 3,573,964 | +0.34(+3.06%) |
Sep 24, 2020 | 11.42 | 11.50 | 10.79 | 11.01 | 3,975,261 | -0.55(-4.78%) |
Sep 23, 2020 | 11.63 | 12.02 | 11.55 | 11.57 | 2,364,661 | -0.10(-0.88%) |
Sep 22, 2020 | 12.10 | 12.20 | 11.42 | 11.67 | 5,479,758 | -0.47(-3.86%) |
Sep 21, 2020 | 12.35 | 12.80 | 11.80 | 12.14 | 8,984,500 | +0.27(+2.29%) |
Sep 18, 2020 | 11.71 | 11.93 | 11.42 | 11.87 | 8,179,303 | +0.27(+2.34%) |
Sep 17, 2020 | 10.82 | 11.80 | 10.71 | 11.60 | 5,501,721 | +0.63(+5.73%) |
Sep 16, 2020 | 10.88 | 11.16 | 10.65 | 10.97 | 2,335,660 | +0.14(+1.30%) |
Sep 15, 2020 | 10.74 | 11.02 | 10.65 | 10.83 | 2,472,743 | +0.12(+1.14%) |
Sep 14, 2020 | 10.72 | 10.77 | 10.55 | 10.71 | 3,045,781 | +0.04(+0.35%) |
Sep 11, 2020 | 10.69 | 10.75 | 10.42 | 10.67 | 2,779,951 | +0.08(+0.80%) |
Sep 10, 2020 | 10.71 | 10.78 | 10.42 | 10.58 | 3,658,316 | -0.16(-1.48%) |
Sep 09, 2020 | 11.28 | 11.28 | 10.69 | 10.74 | 4,329,261 | -0.40(-3.62%) |
Sep 08, 2020 | 11.08 | 11.25 | 10.74 | 11.15 | 4,328,923 | -0.19(-1.65%) |
Sep 04, 2020 | 10.96 | 11.39 | 10.85 | 11.33 | 2,447,432 | +0.60(+5.59%) |
Sep 03, 2020 | 11.24 | 11.46 | 10.65 | 10.73 | 2,670,517 | -0.58(-5.14%) |
Sep 02, 2020 | 11.25 | 11.34 | 11.07 | 11.31 | 2,457,318 | +0.19(+1.69%) |
Sep 01, 2020 | 10.47 | 11.14 | 10.29 | 11.13 | 2,639,261 | +0.58(+5.51%) |
Aug 31, 2020 | 10.87 | 10.90 | 10.52 | 10.55 | 2,055,757 | -0.40(-3.68%) |
Aug 28, 2020 | 11.01 | 11.01 | 10.45 | 10.95 | 2,467,168 | +0.02(+0.17%) |
Aug 27, 2020 | 10.83 | 10.93 | 10.36 | 10.93 | 3,910,548 | +0.11(+1.04%) |
Aug 26, 2020 | 10.36 | 10.91 | 10.35 | 10.82 | 4,343,459 | +0.51(+4.91%) |
Aug 25, 2020 | 10.17 | 10.33 | 10.00 | 10.31 | 3,055,868 | +0.17(+1.66%) |
Aug 24, 2020 | 9.224 | 10.14 | 9.196 | 10.14 | 4,367,643 | +0.97(+10.52%) |
Aug 21, 2020 | 9.421 | 9.505 | 9.065 | 9.177 | 4,539,731 | -0.31(-3.26%) |
Aug 20, 2020 | 9.374 | 9.599 | 9.280 | 9.486 | 2,548,372 | +0.03(+0.30%) |
Aug 19, 2020 | 10.08 | 10.09 | 9.430 | 9.458 | 5,596,281 | -0.70(-6.92%) |
Aug 18, 2020 | 10.46 | 10.62 | 10.11 | 10.16 | 3,253,574 | -0.03(-0.28%) |
Aug 17, 2020 | 10.72 | 10.78 | 10.02 | 10.19 | 3,916,645 | -0.57(-5.31%) |
Aug 14, 2020 | 10.66 | 10.87 | 10.58 | 10.76 | 2,407,961 | +0.13(+1.23%) |
Aug 13, 2020 | 10.86 | 10.96 | 10.56 | 10.63 | 1,932,232 | -0.19(-1.73%) |
Aug 12, 2020 | 10.69 | 10.91 | 10.41 | 10.82 | 3,320,267 | +0.33(+3.13%) |
Aug 11, 2020 | 10.82 | 10.98 | 10.46 | 10.49 | 3,298,297 | -0.09(-0.89%) |
Aug 10, 2020 | 10.15 | 10.69 | 10.11 | 10.58 | 3,185,865 | +0.27(+2.64%) |
Aug 07, 2020 | 10.33 | 10.36 | 9.955 | 10.31 | 2,889,724 | -0.13(-1.26%) |
Aug 06, 2020 | 10.38 | 10.63 | 9.862 | 10.44 | 4,262,992 | -0.72(-6.44%) |
Aug 05, 2020 | 10.82 | 11.31 | 10.77 | 11.16 | 3,886,529 | +0.62(+5.85%) |
Aug 04, 2020 | 10.46 | 10.65 | 10.30 | 10.54 | 1,465,018 | +0.06(+0.61%) |
Aug 03, 2020 | 10.44 | 10.59 | 10.37 | 10.48 | 1,311,082 | +0.13(+1.25%) |
Jul 31, 2020 | 10.51 | 10.58 | 10.20 | 10.35 | 2,395,809 | -0.18(-1.75%) |
Jul 30, 2020 | 10.82 | 10.84 | 10.34 | 10.53 | 1,874,215 | -0.48(-4.35%) |
Jul 29, 2020 | 11.01 | 11.08 | 10.83 | 11.01 | 1,589,604 | +0.10(+0.93%) |
Jul 28, 2020 | 11.28 | 11.38 | 10.85 | 10.91 | 1,640,927 | -0.38(-3.34%) |
Jul 27, 2020 | 10.92 | 11.33 | 10.77 | 11.29 | 2,858,891 | +0.45(+4.16%) |
Jul 24, 2020 | 10.99 | 11.04 | 10.82 | 10.84 | 1,406,405 | -0.12(-1.09%) |
Jul 23, 2020 | 11.02 | 11.17 | 10.83 | 10.96 | 1,538,632 | -0.14(-1.24%) |
Jul 22, 2020 | 11.06 | 11.15 | 10.91 | 11.10 | 1,647,261 | -0.01(-0.08%) |
Jul 21, 2020 | 10.84 | 11.21 | 10.82 | 11.11 | 1,326,662 | +0.41(+3.79%) |
Jul 20, 2020 | 11.05 | 11.15 | 10.66 | 10.70 | 1,334,108 | -0.46(-4.13%) |
Jul 17, 2020 | 11.19 | 11.35 | 11.09 | 11.16 | 2,315,341 | +0.00(+0.00%) |
Jul 16, 2020 | 11.42 | 11.53 | 11.06 | 11.16 | 2,368,964 | -0.42(-3.66%) |
Jul 15, 2020 | 10.92 | 11.64 | 10.92 | 11.58 | 3,717,422 | +0.99(+9.39%) |
Jul 14, 2020 | 10.21 | 10.63 | 10.03 | 10.59 | 2,199,881 | +0.34(+3.33%) |
Jul 13, 2020 | 10.43 | 10.54 | 10.14 | 10.25 | 2,674,525 | +0.00(+0.00%) |
Jul 10, 2020 | 9.706 | 10.32 | 9.706 | 10.25 | 1,977,503 | +0.53(+5.50%) |
Jul 09, 2020 | 9.964 | 10.01 | 9.319 | 9.715 | 6,071,430 | -0.38(-3.74%) |
Jul 08, 2020 | 10.18 | 10.35 | 10.01 | 10.09 | 1,920,831 | -0.07(-0.72%) |
Jul 07, 2020 | 10.30 | 10.50 | 10.14 | 10.17 | 1,831,567 | -0.31(-2.99%) |
Jul 06, 2020 | 10.73 | 10.73 | 10.30 | 10.48 | 3,438,822 | +0.07(+0.71%) |
Jul 02, 2020 | 10.40 | 10.66 | 10.20 | 10.41 | 2,758,949 | +0.31(+3.10%) |
Jul 01, 2020 | 10.59 | 10.74 | 10.07 | 10.09 | 2,237,941 | -0.49(-4.61%) |
Jun 30, 2020 | 10.31 | 10.64 | 10.17 | 10.58 | 2,747,395 | +0.19(+1.86%) |
Jun 29, 2020 | 10.31 | 10.80 | 10.22 | 10.39 | 3,510,074 | +0.41(+4.06%) |
Jun 26, 2020 | 10.41 | 10.56 | 9.973 | 9.982 | 4,354,417 | -0.55(-5.24%) |
Jun 25, 2020 | 10.30 | 10.56 | 10.14 | 10.53 | 4,915,659 | +0.12(+1.15%) |
Jun 24, 2020 | 11.05 | 11.10 | 10.41 | 10.41 | 2,595,627 | -0.82(-7.30%) |
Jun 23, 2020 | 11.58 | 11.58 | 11.16 | 11.23 | 2,446,933 | -0.15(-1.29%) |
Jun 22, 2020 | 11.85 | 11.85 | 11.31 | 11.38 | 2,889,046 | -0.48(-4.04%) |
Jun 19, 2020 | 11.87 | 12.07 | 11.36 | 11.86 | 10,642,250 | +0.21(+1.82%) |
Jun 18, 2020 | 11.69 | 11.92 | 11.57 | 11.65 | 1,856,429 | -0.21(-1.79%) |
Jun 17, 2020 | 12.16 | 12.28 | 11.86 | 11.86 | 1,908,383 | -0.27(-2.20%) |
Jun 16, 2020 | 12.60 | 12.60 | 11.80 | 12.13 | 2,138,504 | +0.23(+1.93%) |
Jun 15, 2020 | 11.51 | 12.14 | 11.19 | 11.90 | 3,295,403 | -0.21(-1.75%) |
Jun 12, 2020 | 12.52 | 12.52 | 11.52 | 12.11 | 1,976,852 | +0.36(+3.06%) |
Jun 11, 2020 | 11.56 | 12.04 | 11.42 | 11.75 | 2,214,128 | -0.59(-4.78%) |
Jun 10, 2020 | 13.72 | 13.72 | 12.22 | 12.34 | 3,531,089 | -1.48(-10.73%) |
Jun 09, 2020 | 13.70 | 13.99 | 13.41 | 13.82 | 2,176,157 | -0.52(-3.60%) |
Jun 08, 2020 | 13.72 | 14.36 | 13.53 | 14.34 | 2,851,659 | +0.96(+7.16%) |
Jun 05, 2020 | 13.70 | 13.99 | 13.15 | 13.38 | 3,175,191 | +0.39(+2.98%) |
Jun 04, 2020 | 12.21 | 13.00 | 12.09 | 12.99 | 2,575,776 | +0.69(+5.61%) |
Jun 03, 2020 | 12.59 | 12.70 | 12.25 | 12.30 | 2,750,463 | +0.07(+0.60%) |
Jun 02, 2020 | 11.76 | 12.47 | 11.68 | 12.23 | 3,978,334 | +0.70(+6.07%) |
Jun 01, 2020 | 11.47 | 11.95 | 11.24 | 11.53 | 2,205,523 | +0.45(+4.07%) |
May 29, 2020 | 10.90 | 11.21 | 10.85 | 11.08 | 2,376,371 | +0.06(+0.58%) |
May 28, 2020 | 11.42 | 11.46 | 10.74 | 11.01 | 1,756,920 | -0.26(-2.29%) |
May 27, 2020 | 10.59 | 11.34 | 10.54 | 11.27 | 4,536,549 | +0.95(+9.19%) |
May 26, 2020 | 10.71 | 10.73 | 10.28 | 10.32 | 3,171,310 | +0.09(+0.90%) |
May 22, 2020 | 10.16 | 10.28 | 9.899 | 10.23 | 1,639,232 | -0.01(-0.09%) |
May 21, 2020 | 10.43 | 10.60 | 10.10 | 10.24 | 2,237,027 | -0.31(-2.97%) |
May 20, 2020 | 10.69 | 10.78 | 10.26 | 10.55 | 2,822,882 | +0.13(+1.24%) |
May 19, 2020 | 10.98 | 10.98 | 10.41 | 10.42 | 2,436,580 | -0.55(-5.03%) |
May 18, 2020 | 10.89 | 11.51 | 10.78 | 10.98 | 3,718,510 | +0.76(+7.39%) |
May 15, 2020 | 10.38 | 10.50 | 9.931 | 10.22 | 2,539,154 | -0.22(-2.12%) |
May 14, 2020 | 10.02 | 10.64 | 9.577 | 10.44 | 3,750,127 | +0.05(+0.44%) |
May 13, 2020 | 11.34 | 11.42 | 10.35 | 10.40 | 3,464,456 | -1.07(-9.32%) |
May 12, 2020 | 11.73 | 12.16 | 11.44 | 11.46 | 2,754,379 | -0.20(-1.74%) |
May 11, 2020 | 10.90 | 11.73 | 10.61 | 11.67 | 3,828,963 | +0.41(+3.68%) |
May 08, 2020 | 10.55 | 11.30 | 10.54 | 11.25 | 2,170,367 | +0.99(+9.60%) |
May 07, 2020 | 9.933 | 10.53 | 9.933 | 10.27 | 3,283,920 | +0.55(+5.68%) |
May 06, 2020 | 10.50 | 10.61 | 9.598 | 9.716 | 3,643,704 | -0.75(-7.17%) |
May 05, 2020 | 11.20 | 11.46 | 10.44 | 10.47 | 3,334,986 | -0.38(-3.50%) |
May 04, 2020 | 10.90 | 10.99 | 10.57 | 10.85 | 2,454,668 | -0.24(-2.12%) |
May 01, 2020 | 11.77 | 11.79 | 10.86 | 11.08 | 4,540,634 | -1.00(-8.24%) |
Apr 30, 2020 | 13.23 | 13.33 | 11.82 | 12.08 | 8,325,363 | -2.61(-17.80%) |
Apr 29, 2020 | 14.38 | 14.99 | 14.13 | 14.69 | 3,236,368 | +0.91(+6.63%) |
Apr 28, 2020 | 14.25 | 14.47 | 13.61 | 13.78 | 2,930,774 | +0.05(+0.39%) |
Apr 27, 2020 | 13.08 | 13.96 | 12.92 | 13.72 | 1,340,031 | +0.71(+5.42%) |
Apr 24, 2020 | 12.75 | 13.11 | 12.53 | 13.02 | 1,836,549 | +0.46(+3.67%) |
Apr 23, 2020 | 12.21 | 12.71 | 12.19 | 12.56 | 1,618,063 | +0.52(+4.36%) |
Apr 22, 2020 | 12.52 | 12.66 | 11.84 | 12.03 | 1,461,142 | -0.03(-0.22%) |
Apr 21, 2020 | 11.44 | 12.16 | 11.31 | 12.06 | 1,661,473 | +0.13(+1.06%) |
Apr 20, 2020 | 11.95 | 12.29 | 11.63 | 11.93 | 1,923,709 | -0.46(-3.72%) |
Apr 17, 2020 | 12.35 | 13.00 | 12.30 | 12.39 | 1,745,462 | +0.62(+5.22%) |
Apr 16, 2020 | 12.02 | 12.30 | 11.58 | 11.78 | 1,794,593 | -0.37(-3.05%) |
Apr 15, 2020 | 12.66 | 13.02 | 12.00 | 12.15 | 3,400,852 | -1.33(-9.87%) |
Apr 14, 2020 | 13.74 | 14.15 | 13.22 | 13.48 | 3,832,884 | +0.24(+1.78%) |
Apr 13, 2020 | 13.71 | 13.92 | 12.88 | 13.24 | 2,254,055 | -0.42(-3.05%) |
Apr 09, 2020 | 12.55 | 13.92 | 12.44 | 13.66 | 4,075,030 | +1.49(+12.27%) |
Apr 08, 2020 | 11.72 | 12.34 | 11.45 | 12.17 | 2,115,436 | +0.60(+5.16%) |
Apr 07, 2020 | 11.76 | 11.90 | 11.41 | 11.57 | 3,501,731 | +0.26(+2.32%) |
Apr 06, 2020 | 11.19 | 11.62 | 10.91 | 11.31 | 2,647,385 | +0.81(+7.67%) |
Apr 03, 2020 | 10.31 | 10.80 | 10.02 | 10.50 | 3,081,697 | +0.15(+1.49%) |
Apr 02, 2020 | 10.01 | 10.98 | 9.847 | 10.35 | 2,209,730 | +0.51(+5.15%) |
Apr 01, 2020 | 10.02 | 10.16 | 9.444 | 9.842 | 2,685,593 | -0.71(-6.77%) |
Mar 31, 2020 | 10.56 | 10.87 | 10.27 | 10.56 | 2,778,329 | +0.01(+0.09%) |
Mar 30, 2020 | 10.36 | 10.95 | 10.07 | 10.55 | 3,200,235 | +0.16(+1.57%) |
Mar 27, 2020 | 10.20 | 10.69 | 9.851 | 10.39 | 2,591,442 | -0.42(-3.85%) |
Mar 26, 2020 | 10.19 | 11.27 | 10.19 | 10.80 | 3,556,684 | +0.14(+1.36%) |
Mar 25, 2020 | 9.499 | 11.32 | 8.988 | 10.66 | 5,337,094 | +1.32(+14.15%) |
Mar 24, 2020 | 9.752 | 10.33 | 8.983 | 9.336 | 4,556,530 | +0.36(+4.03%) |
Mar 23, 2020 | 10.43 | 11.07 | 8.965 | 8.974 | 5,367,797 | -1.65(-15.50%) |
Mar 20, 2020 | 11.69 | 11.80 | 10.32 | 10.62 | 4,649,740 | -0.85(-7.41%) |
Mar 19, 2020 | 9.906 | 11.81 | 9.824 | 11.47 | 4,077,286 | +1.56(+15.69%) |
Mar 18, 2020 | 9.508 | 10.96 | 9.471 | 9.915 | 5,131,286 | -0.79(-7.35%) |
Mar 17, 2020 | 8.739 | 10.99 | 8.006 | 10.70 | 7,385,431 | +2.25(+26.66%) |
Mar 16, 2020 | 8.133 | 9.164 | 7.925 | 8.449 | 4,494,842 | -0.92(-9.85%) |
Mar 13, 2020 | 9.272 | 9.634 | 8.060 | 9.372 | 5,790,536 | +0.79(+9.17%) |
Mar 12, 2020 | 9.046 | 9.055 | 8.142 | 8.585 | 4,461,263 | -1.28(-12.94%) |
Mar 11, 2020 | 10.39 | 10.39 | 9.367 | 9.860 | 4,757,318 | -0.97(-8.94%) |
Mar 10, 2020 | 10.67 | 10.84 | 9.833 | 10.83 | 3,586,365 | +0.89(+8.92%) |
Mar 09, 2020 | 10.56 | 11.49 | 9.888 | 9.942 | 4,141,762 | -1.76(-15.07%) |
Mar 06, 2020 | 12.17 | 12.57 | 11.56 | 11.71 | 3,970,789 | -0.96(-7.57%) |
Mar 05, 2020 | 13.69 | 13.78 | 12.55 | 12.66 | 4,961,910 | -1.47(-10.43%) |
Mar 04, 2020 | 14.79 | 14.79 | 14.00 | 14.14 | 2,756,443 | -0.33(-2.25%) |
Mar 03, 2020 | 15.38 | 15.76 | 14.20 | 14.47 | 4,033,565 | -0.85(-5.55%) |
Mar 02, 2020 | 14.97 | 15.32 | 14.11 | 15.32 | 4,496,097 | +0.67(+4.57%) |
Feb 28, 2020 | 13.50 | 14.69 | 13.39 | 14.65 | 5,704,755 | +0.70(+4.99%) |
Feb 27, 2020 | 14.55 | 14.65 | 13.85 | 13.95 | 4,159,407 | -1.05(-7.00%) |
Feb 26, 2020 | 16.26 | 16.50 | 14.99 | 15.00 | 4,433,964 | -1.09(-6.80%) |
Feb 25, 2020 | 17.22 | 17.32 | 15.77 | 16.09 | 5,211,408 | -1.09(-6.32%) |
Feb 24, 2020 | 16.47 | 17.56 | 16.26 | 17.18 | 6,825,654 | -0.06(-0.37%) |
Feb 21, 2020 | 16.64 | 17.34 | 16.38 | 17.24 | 7,096,593 | +0.40(+2.36%) |
Feb 20, 2020 | 16.42 | 16.86 | 16.36 | 16.84 | 4,344,487 | +0.33(+2.03%) |
Feb 19, 2020 | 15.54 | 16.57 | 15.51 | 16.51 | 5,754,277 | +1.01(+6.54%) |
Feb 18, 2020 | 15.98 | 16.11 | 15.24 | 15.50 | 4,050,858 | -0.65(-4.03%) |
Feb 14, 2020 | 15.95 | 16.19 | 15.82 | 16.15 | 4,569,044 | +0.27(+1.71%) |
Feb 13, 2020 | 15.57 | 15.93 | 15.32 | 15.88 | 3,312,888 | +0.16(+1.04%) |
Feb 12, 2020 | 15.79 | 16.21 | 15.47 | 15.71 | 3,490,539 | +0.23(+1.46%) |
Feb 11, 2020 | 14.84 | 15.90 | 14.65 | 15.49 | 5,714,903 | +0.82(+5.61%) |
Feb 10, 2020 | 14.48 | 14.80 | 14.38 | 14.66 | 4,633,902 | +0.14(+1.00%) |
Feb 07, 2020 | 14.36 | 14.60 | 14.28 | 14.52 | 4,925,321 | -0.05(-0.31%) |
Feb 06, 2020 | 14.72 | 14.89 | 14.31 | 14.56 | 6,123,760 | -0.13(-0.91%) |
Feb 05, 2020 | 14.05 | 14.81 | 13.40 | 14.70 | 9,329,966 | +0.50(+3.52%) |
Feb 04, 2020 | 13.90 | 14.29 | 13.75 | 14.20 | 3,659,501 | +0.74(+5.51%) |
Feb 03, 2020 | 13.30 | 13.52 | 13.20 | 13.46 | 4,487,899 | +0.17(+1.28%) |
Jan 31, 2020 | 13.80 | 13.89 | 13.00 | 13.29 | 6,762,044 | -0.69(-4.92%) |
Jan 30, 2020 | 13.94 | 14.13 | 13.72 | 13.97 | 3,334,774 | -0.17(-1.20%) |
Jan 29, 2020 | 14.06 | 14.41 | 14.06 | 14.14 | 3,277,452 | +0.25(+1.80%) |
Jan 28, 2020 | 14.14 | 14.19 | 13.89 | 13.89 | 2,807,487 | -0.13(-0.96%) |
Jan 27, 2020 | 14.30 | 14.33 | 14.03 | 14.03 | 1,989,553 | -0.60(-4.09%) |
Jan 24, 2020 | 15.13 | 15.13 | 14.56 | 14.63 | 2,191,416 | -0.55(-3.59%) |
Jan 23, 2020 | 15.14 | 15.26 | 14.69 | 15.17 | 1,783,422 | -0.16(-1.05%) |
Jan 22, 2020 | 15.99 | 16.02 | 15.30 | 15.33 | 4,812,981 | -0.65(-4.08%) |
Jan 21, 2020 | 15.87 | 16.04 | 15.63 | 15.99 | 3,466,711 | +0.04(+0.22%) |
Jan 17, 2020 | 16.22 | 16.22 | 15.80 | 15.95 | 4,420,213 | -0.13(-0.83%) |
Jan 16, 2020 | 15.64 | 16.14 | 15.58 | 16.08 | 2,889,190 | +0.59(+3.81%) |
Jan 15, 2020 | 15.08 | 15.51 | 14.95 | 15.49 | 3,023,394 | +0.14(+0.93%) |
Jan 14, 2020 | 14.90 | 15.38 | 14.89 | 15.35 | 2,068,815 | +0.42(+2.81%) |
Jan 13, 2020 | 14.66 | 14.99 | 14.54 | 14.93 | 2,290,656 | +0.29(+1.95%) |
Jan 10, 2020 | 14.81 | 14.93 | 14.64 | 14.64 | 2,496,722 | -0.13(-0.85%) |
Jan 09, 2020 | 14.92 | 14.99 | 14.52 | 14.77 | 2,343,038 | -0.14(-0.96%) |
Jan 08, 2020 | 15.01 | 15.06 | 14.53 | 14.91 | 3,028,659 | -0.13(-0.83%) |
Jan 07, 2020 | 14.89 | 15.13 | 14.72 | 15.04 | 2,063,002 | +0.02(+0.12%) |
Jan 06, 2020 | 14.92 | 15.19 | 14.82 | 15.02 | 2,575,690 | +0.06(+0.42%) |
Jan 03, 2020 | 15.16 | 15.22 | 14.89 | 14.96 | 2,215,254 | -0.31(-2.05%) |
Jan 02, 2020 | 15.51 | 15.62 | 15.23 | 15.27 | 1,673,411 | -0.14(-0.93%) |
Dec 31, 2019 | 15.24 | 15.47 | 15.23 | 15.41 | 2,091,812 | +0.05(+0.35%) |
Dec 30, 2019 | 15.41 | 15.56 | 15.35 | 15.36 | 1,432,260 | -0.04(-0.23%) |
Dec 27, 2019 | 15.73 | 15.73 | 15.37 | 15.40 | 1,540,068 | -0.29(-1.82%) |
Dec 26, 2019 | 15.73 | 15.76 | 15.53 | 15.68 | 1,110,047 | -0.09(-0.57%) |
Dec 24, 2019 | 15.70 | 15.82 | 15.65 | 15.77 | 858,391 | +0.14(+0.91%) |
Dec 23, 2019 | 15.46 | 15.68 | 15.41 | 15.63 | 1,496,476 | +0.09(+0.58%) |
Dec 20, 2019 | 15.67 | 15.67 | 15.36 | 15.54 | 5,506,129 | -0.08(-0.51%) |
Dec 19, 2019 | 15.55 | 15.65 | 15.51 | 15.62 | 1,844,188 | +0.04(+0.29%) |
Dec 18, 2019 | 15.22 | 15.63 | 15.15 | 15.57 | 1,424,478 | +0.32(+2.11%) |
Dec 17, 2019 | 15.58 | 15.65 | 15.19 | 15.25 | 2,146,006 | -0.34(-2.18%) |
Dec 16, 2019 | 15.48 | 15.85 | 15.39 | 15.59 | 2,693,498 | +0.27(+1.75%) |
Dec 13, 2019 | 16.00 | 16.01 | 15.21 | 15.32 | 2,977,399 | -0.58(-3.65%) |
Dec 12, 2019 | 15.48 | 15.94 | 15.40 | 15.90 | 2,783,245 | +0.41(+2.65%) |
Dec 11, 2019 | 15.42 | 15.80 | 15.34 | 15.49 | 1,748,215 | +0.17(+1.11%) |
Dec 10, 2019 | 15.42 | 15.58 | 15.27 | 15.32 | 1,920,131 | -0.22(-1.44%) |
Dec 09, 2019 | 15.46 | 15.61 | 15.40 | 15.55 | 2,008,381 | +0.16(+1.05%) |
Dec 06, 2019 | 15.19 | 15.48 | 15.19 | 15.39 | 2,467,624 | +0.36(+2.38%) |
Dec 05, 2019 | 15.15 | 15.28 | 14.89 | 15.03 | 1,397,766 | -0.03(-0.18%) |
Dec 04, 2019 | 15.19 | 15.52 | 15.05 | 15.06 | 1,901,552 | -0.02(-0.12%) |
Dec 03, 2019 | 15.16 | 15.26 | 14.94 | 15.07 | 2,653,787 | -0.40(-2.60%) |
Dec 02, 2019 | 15.82 | 15.98 | 15.47 | 15.48 | 3,008,640 | -0.18(-1.14%) |
Nov 29, 2019 | 15.53 | 15.75 | 15.48 | 15.65 | 1,252,334 | +0.01(+0.06%) |
Nov 27, 2019 | 15.48 | 15.65 | 15.36 | 15.65 | 1,807,434 | +0.15(+0.98%) |
Nov 26, 2019 | 15.55 | 15.63 | 15.31 | 15.49 | 2,089,766 | -0.06(-0.40%) |
Nov 25, 2019 | 15.15 | 15.66 | 15.07 | 15.56 | 3,097,492 | +0.49(+3.26%) |
Nov 22, 2019 | 15.09 | 15.32 | 14.97 | 15.06 | 1,977,098 | +0.00(+0.00%) |
Nov 21, 2019 | 15.19 | 15.30 | 14.97 | 15.06 | 2,259,037 | -0.04(-0.24%) |
Nov 20, 2019 | 15.19 | 15.48 | 14.98 | 15.10 | 4,142,232 | -0.20(-1.29%) |
Nov 19, 2019 | 15.63 | 15.69 | 15.15 | 15.30 | 2,175,132 | -0.33(-2.12%) |
Nov 18, 2019 | 15.90 | 15.96 | 15.48 | 15.63 | 2,330,690 | -0.42(-2.62%) |
Nov 15, 2019 | 16.39 | 16.42 | 16.00 | 16.05 | 1,594,123 | -0.21(-1.26%) |
Nov 14, 2019 | 16.14 | 16.45 | 16.13 | 16.25 | 1,518,873 | -0.02(-0.11%) |
Nov 13, 2019 | 16.46 | 16.67 | 16.13 | 16.27 | 3,365,093 | -0.43(-2.57%) |
Nov 12, 2019 | 17.32 | 17.32 | 16.57 | 16.70 | 3,103,478 | -0.56(-3.26%) |
Nov 11, 2019 | 17.11 | 17.28 | 16.93 | 17.26 | 2,114,969 | -0.03(-0.16%) |
Nov 08, 2019 | 16.91 | 17.30 | 16.64 | 17.29 | 1,936,137 | +0.36(+2.11%) |
Nov 07, 2019 | 16.71 | 17.03 | 16.51 | 16.93 | 4,087,371 | +0.60(+3.68%) |
Nov 06, 2019 | 17.03 | 17.11 | 16.26 | 16.33 | 3,316,914 | -0.72(-4.20%) |
Nov 05, 2019 | 16.73 | 17.52 | 16.66 | 17.05 | 4,541,027 | +0.50(+2.99%) |
Nov 04, 2019 | 15.95 | 16.58 | 15.91 | 16.55 | 4,128,969 | +0.38(+2.35%) |
Nov 01, 2019 | 15.83 | 16.96 | 15.80 | 16.17 | 6,195,773 | -0.04(-0.27%) |
Oct 31, 2019 | 16.99 | 16.99 | 16.15 | 16.22 | 3,615,595 | -0.83(-4.88%) |
Oct 30, 2019 | 16.93 | 17.06 | 16.56 | 17.05 | 1,927,277 | +0.09(+0.52%) |
Oct 29, 2019 | 17.07 | 17.22 | 16.81 | 16.96 | 2,132,145 | -0.21(-1.24%) |
Oct 28, 2019 | 17.05 | 17.43 | 17.01 | 17.17 | 2,820,175 | +0.23(+1.36%) |
Oct 25, 2019 | 16.18 | 17.01 | 15.99 | 16.94 | 2,853,654 | +0.66(+4.07%) |
Oct 24, 2019 | 16.50 | 16.57 | 15.96 | 16.28 | 1,276,375 | -0.04(-0.27%) |
Oct 23, 2019 | 16.51 | 16.53 | 16.29 | 16.32 | 2,056,545 | -0.08(-0.49%) |
Oct 22, 2019 | 16.18 | 16.61 | 15.68 | 16.40 | 2,438,425 | +0.19(+1.15%) |
Oct 21, 2019 | 16.30 | 16.45 | 15.97 | 16.22 | 1,814,346 | +0.12(+0.77%) |
Oct 18, 2019 | 16.05 | 16.35 | 15.92 | 16.09 | 2,567,406 | +0.14(+0.89%) |
Oct 17, 2019 | 15.69 | 16.19 | 15.69 | 15.95 | 2,368,044 | -0.19(-1.15%) |
Oct 16, 2019 | 16.19 | 16.57 | 16.10 | 16.14 | 1,849,617 | -0.03(-0.16%) |
Oct 15, 2019 | 16.33 | 16.33 | 15.98 | 16.16 | 3,587,982 | -0.19(-1.19%) |
Oct 14, 2019 | 16.53 | 16.55 | 16.15 | 16.36 | 1,761,341 | -0.42(-2.53%) |
Oct 11, 2019 | 16.58 | 16.99 | 16.45 | 16.78 | 3,083,466 | +0.70(+4.34%) |
Oct 10, 2019 | 15.64 | 16.17 | 15.52 | 16.08 | 2,865,715 | +0.57(+3.71%) |
Oct 09, 2019 | 15.52 | 15.63 | 15.31 | 15.51 | 2,519,936 | -0.08(-0.51%) |
Oct 08, 2019 | 15.69 | 15.81 | 15.52 | 15.59 | 2,115,223 | -0.32(-2.00%) |
Oct 07, 2019 | 15.72 | 16.09 | 15.62 | 15.91 | 3,159,111 | +0.11(+0.73%) |
Oct 04, 2019 | 15.54 | 15.81 | 15.39 | 15.79 | 1,462,792 | +0.26(+1.65%) |
Oct 03, 2019 | 15.51 | 15.66 | 15.20 | 15.54 | 2,087,976 | -0.19(-1.18%) |
Oct 02, 2019 | 15.49 | 15.83 | 15.33 | 15.72 | 4,228,808 | -0.12(-0.78%) |