Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.47 | 11.59 | 11.29 | 11.35 | 45,971,872 | -0.29(-2.51%) |
Nov 27, 2020 | 11.62 | 11.73 | 11.57 | 11.64 | 8,025,612 | -0.08(-0.67%) |
Nov 25, 2020 | 11.76 | 11.88 | 11.57 | 11.72 | 16,665,423 | -0.09(-0.80%) |
Nov 24, 2020 | 11.83 | 11.94 | 11.74 | 11.82 | 21,932,280 | +0.28(+2.39%) |
Nov 23, 2020 | 11.37 | 11.58 | 11.29 | 11.54 | 25,463,636 | +0.29(+2.60%) |
Nov 20, 2020 | 11.37 | 11.38 | 11.19 | 11.25 | 25,846,472 | -0.12(-1.04%) |
Nov 19, 2020 | 10.82 | 11.37 | 10.74 | 11.37 | 34,741,304 | +0.51(+4.65%) |
Nov 18, 2020 | 11.07 | 11.23 | 10.86 | 10.86 | 25,631,984 | -0.21(-1.92%) |
Nov 17, 2020 | 10.62 | 11.09 | 10.59 | 11.08 | 24,343,584 | +0.28(+2.63%) |
Nov 16, 2020 | 10.85 | 10.91 | 10.57 | 10.79 | 28,666,582 | +0.43(+4.11%) |
Nov 13, 2020 | 10.15 | 10.44 | 10.09 | 10.37 | 17,167,650 | +0.33(+3.30%) |
Nov 12, 2020 | 10.18 | 10.33 | 9.932 | 10.03 | 25,478,764 | -0.25(-2.46%) |
Nov 11, 2020 | 10.32 | 10.33 | 10.15 | 10.29 | 28,492,038 | +0.11(+1.09%) |
Nov 10, 2020 | 9.845 | 10.18 | 9.687 | 10.18 | 26,881,096 | +0.47(+4.80%) |
Nov 09, 2020 | 9.742 | 10.03 | 9.545 | 9.711 | 40,018,720 | +0.65(+7.14%) |
Nov 06, 2020 | 9.403 | 9.536 | 9.040 | 9.063 | 18,056,584 | -0.33(-3.53%) |
Nov 05, 2020 | 9.340 | 9.624 | 9.340 | 9.395 | 17,259,774 | +0.06(+0.59%) |
Nov 04, 2020 | 9.561 | 9.687 | 9.292 | 9.340 | 18,149,368 | -0.13(-1.33%) |
Nov 03, 2020 | 9.505 | 9.584 | 9.419 | 9.466 | 15,430,813 | +0.08(+0.84%) |
Nov 02, 2020 | 9.498 | 9.529 | 9.300 | 9.387 | 16,926,722 | -0.01(-0.08%) |
Oct 30, 2020 | 9.276 | 9.395 | 9.166 | 9.395 | 21,636,766 | +0.08(+0.87%) |
Oct 29, 2020 | 9.097 | 9.337 | 8.881 | 9.314 | 25,692,946 | +0.18(+1.94%) |
Oct 28, 2020 | 9.252 | 9.360 | 9.120 | 9.136 | 25,843,568 | -0.26(-2.79%) |
Oct 27, 2020 | 9.538 | 9.553 | 9.391 | 9.399 | 18,739,548 | -0.16(-1.70%) |
Oct 26, 2020 | 9.785 | 9.800 | 9.414 | 9.561 | 20,881,074 | -0.31(-3.13%) |
Oct 23, 2020 | 10.03 | 10.04 | 9.731 | 9.870 | 21,014,076 | -0.14(-1.39%) |
Oct 22, 2020 | 9.653 | 10.03 | 9.638 | 10.01 | 26,896,206 | +0.33(+3.43%) |
Oct 21, 2020 | 9.731 | 9.785 | 9.638 | 9.677 | 18,924,560 | -0.12(-1.18%) |
Oct 20, 2020 | 9.885 | 9.931 | 9.715 | 9.792 | 21,165,184 | -0.02(-0.24%) |
Oct 19, 2020 | 9.962 | 10.04 | 9.800 | 9.816 | 17,413,042 | -0.12(-1.17%) |
Oct 16, 2020 | 10.03 | 10.09 | 9.916 | 9.931 | 16,940,620 | -0.10(-1.00%) |
Oct 15, 2020 | 9.893 | 10.05 | 9.792 | 10.03 | 17,615,688 | +0.02(+0.23%) |
Oct 14, 2020 | 9.816 | 10.13 | 9.769 | 10.01 | 18,286,102 | +0.27(+2.78%) |
Oct 13, 2020 | 9.823 | 9.924 | 9.669 | 9.738 | 15,737,321 | -0.13(-1.33%) |
Oct 12, 2020 | 9.924 | 9.947 | 9.777 | 9.870 | 15,560,890 | -0.03(-0.31%) |
Oct 09, 2020 | 10.19 | 10.23 | 9.846 | 9.900 | 20,382,430 | -0.24(-2.36%) |
Oct 08, 2020 | 9.808 | 10.16 | 9.731 | 10.14 | 19,815,580 | +0.42(+4.29%) |
Oct 07, 2020 | 9.483 | 9.785 | 9.414 | 9.723 | 27,790,408 | +0.25(+2.61%) |
Oct 06, 2020 | 9.831 | 9.854 | 9.460 | 9.476 | 20,130,466 | -0.25(-2.62%) |
Oct 05, 2020 | 9.599 | 9.792 | 9.503 | 9.731 | 14,641,362 | +0.22(+2.36%) |
Oct 02, 2020 | 9.306 | 9.607 | 9.290 | 9.507 | 15,659,330 | +0.05(+0.57%) |
Oct 01, 2020 | 9.422 | 9.514 | 9.306 | 9.453 | 18,592,246 | -0.07(-0.73%) |
Sep 30, 2020 | 9.700 | 9.738 | 9.476 | 9.522 | 24,037,242 | -0.09(-0.96%) |
Sep 29, 2020 | 9.731 | 9.823 | 9.522 | 9.615 | 10,888,083 | -0.12(-1.27%) |
Sep 28, 2020 | 9.715 | 9.854 | 9.615 | 9.738 | 14,640,701 | +0.19(+1.94%) |
Sep 25, 2020 | 9.344 | 9.607 | 9.306 | 9.553 | 16,481,971 | +0.07(+0.73%) |
Sep 24, 2020 | 9.460 | 9.607 | 9.244 | 9.483 | 18,618,528 | +0.04(+0.41%) |
Sep 23, 2020 | 9.939 | 9.978 | 9.437 | 9.445 | 19,477,618 | -0.44(-4.45%) |
Sep 22, 2020 | 9.970 | 10.12 | 9.831 | 9.885 | 13,427,018 | -0.05(-0.47%) |
Sep 21, 2020 | 9.970 | 10.01 | 9.769 | 9.931 | 15,343,198 | -0.17(-1.68%) |
Sep 18, 2020 | 10.20 | 10.24 | 10.05 | 10.10 | 21,660,226 | -0.16(-1.58%) |
Sep 17, 2020 | 10.18 | 10.37 | 10.10 | 10.26 | 17,535,016 | -0.05(-0.45%) |
Sep 16, 2020 | 10.09 | 10.42 | 10.01 | 10.31 | 20,780,786 | +0.34(+3.41%) |
Sep 15, 2020 | 10.08 | 10.16 | 9.947 | 9.970 | 18,073,416 | -0.12(-1.15%) |
Sep 14, 2020 | 9.962 | 10.16 | 9.924 | 10.09 | 13,568,436 | +0.19(+1.87%) |
Sep 11, 2020 | 10.00 | 10.08 | 9.885 | 9.900 | 22,317,250 | -0.07(-0.70%) |
Sep 10, 2020 | 10.26 | 10.26 | 9.939 | 9.970 | 18,014,608 | -0.24(-2.35%) |
Sep 09, 2020 | 10.29 | 10.44 | 10.21 | 10.21 | 20,470,716 | -0.02(-0.23%) |
Sep 08, 2020 | 10.33 | 10.43 | 10.19 | 10.23 | 21,925,858 | -0.21(-2.00%) |
Sep 04, 2020 | 10.62 | 10.67 | 10.24 | 10.44 | 17,035,924 | -0.09(-0.88%) |
Sep 03, 2020 | 10.70 | 10.80 | 10.44 | 10.53 | 15,755,979 | -0.15(-1.45%) |
Sep 02, 2020 | 10.66 | 10.79 | 10.63 | 10.69 | 12,885,088 | -0.02(-0.22%) |
Sep 01, 2020 | 10.64 | 10.78 | 10.53 | 10.71 | 13,729,898 | +0.04(+0.36%) |
Aug 31, 2020 | 10.94 | 10.97 | 10.66 | 10.67 | 15,480,438 | -0.28(-2.54%) |
Aug 28, 2020 | 10.78 | 10.97 | 10.70 | 10.95 | 15,375,102 | +0.25(+2.31%) |
Aug 27, 2020 | 10.60 | 10.76 | 10.58 | 10.70 | 14,494,377 | +0.10(+0.95%) |
Aug 26, 2020 | 10.83 | 10.83 | 10.60 | 10.60 | 15,562,137 | -0.18(-1.65%) |
Aug 25, 2020 | 11.07 | 11.07 | 10.74 | 10.78 | 16,792,630 | -0.22(-1.97%) |
Aug 24, 2020 | 10.93 | 11.11 | 10.86 | 11.00 | 14,098,031 | +0.10(+0.92%) |
Aug 21, 2020 | 10.87 | 10.91 | 10.72 | 10.90 | 14,461,947 | +0.04(+0.36%) |
Aug 20, 2020 | 10.82 | 10.95 | 10.81 | 10.86 | 12,331,195 | -0.05(-0.42%) |
Aug 19, 2020 | 11.12 | 11.17 | 10.87 | 10.90 | 13,610,647 | -0.20(-1.81%) |
Aug 18, 2020 | 11.14 | 11.28 | 11.06 | 11.11 | 15,656,561 | -0.05(-0.42%) |
Aug 17, 2020 | 11.14 | 11.17 | 11.02 | 11.15 | 11,469,409 | +0.12(+1.05%) |
Aug 14, 2020 | 10.92 | 11.16 | 10.92 | 11.04 | 9,344,812 | +0.02(+0.14%) |
Aug 13, 2020 | 11.18 | 11.23 | 10.96 | 11.02 | 16,733,849 | -0.17(-1.52%) |
Aug 12, 2020 | 11.31 | 11.38 | 11.13 | 11.19 | 14,474,791 | +0.05(+0.49%) |
Aug 11, 2020 | 11.39 | 11.44 | 11.10 | 11.14 | 22,739,032 | -0.09(-0.83%) |
Aug 10, 2020 | 11.06 | 11.27 | 11.06 | 11.23 | 14,557,122 | +0.17(+1.54%) |
Aug 07, 2020 | 10.97 | 11.07 | 10.86 | 11.06 | 13,543,095 | +0.02(+0.14%) |
Aug 06, 2020 | 11.11 | 11.25 | 11.01 | 11.04 | 11,578,199 | -0.11(-0.97%) |
Aug 05, 2020 | 11.38 | 11.39 | 11.09 | 11.15 | 16,341,317 | -0.05(-0.41%) |
Aug 04, 2020 | 10.87 | 11.21 | 10.81 | 11.20 | 21,196,928 | +0.36(+3.35%) |
Aug 03, 2020 | 10.84 | 10.97 | 10.76 | 10.83 | 15,270,426 | -0.05(-0.50%) |
Jul 31, 2020 | 10.84 | 10.90 | 10.66 | 10.89 | 20,336,332 | +0.03(+0.31%) |
Jul 30, 2020 | 10.86 | 10.91 | 10.73 | 10.86 | 14,503,821 | -0.16(-1.45%) |
Jul 29, 2020 | 10.65 | 11.03 | 10.63 | 11.02 | 11,897,588 | +0.31(+2.90%) |
Jul 28, 2020 | 10.75 | 10.81 | 10.69 | 10.70 | 11,204,480 | -0.06(-0.56%) |
Jul 27, 2020 | 10.85 | 10.86 | 10.67 | 10.76 | 15,936,163 | -0.04(-0.35%) |
Jul 24, 2020 | 11.03 | 11.03 | 10.76 | 10.80 | 16,253,198 | -0.18(-1.66%) |
Jul 23, 2020 | 10.86 | 11.05 | 10.66 | 10.98 | 31,730,456 | -0.30(-2.69%) |
Jul 22, 2020 | 11.27 | 11.33 | 11.14 | 11.29 | 18,552,782 | -0.15(-1.33%) |
Jul 21, 2020 | 11.11 | 11.53 | 11.07 | 11.44 | 15,128,175 | +0.45(+4.07%) |
Jul 20, 2020 | 11.26 | 11.27 | 10.99 | 10.99 | 12,741,588 | -0.32(-2.82%) |
Jul 17, 2020 | 11.43 | 11.58 | 11.21 | 11.31 | 13,068,593 | -0.05(-0.47%) |
Jul 16, 2020 | 11.30 | 11.43 | 11.17 | 11.36 | 12,506,333 | +0.02(+0.20%) |
Jul 15, 2020 | 11.25 | 11.40 | 11.14 | 11.34 | 11,295,485 | +0.31(+2.82%) |
Jul 14, 2020 | 10.74 | 11.06 | 10.67 | 11.03 | 18,573,276 | +0.27(+2.54%) |
Jul 13, 2020 | 10.82 | 10.93 | 10.68 | 10.76 | 13,115,492 | -0.04(-0.35%) |
Jul 10, 2020 | 10.57 | 10.80 | 10.50 | 10.80 | 18,749,884 | +0.25(+2.37%) |
Jul 09, 2020 | 11.02 | 11.02 | 10.54 | 10.54 | 25,106,186 | -0.46(-4.20%) |
Jul 08, 2020 | 11.14 | 11.27 | 10.97 | 11.01 | 14,575,680 | -0.11(-1.02%) |
Jul 07, 2020 | 11.20 | 11.42 | 11.05 | 11.12 | 19,772,290 | -0.39(-3.42%) |
Jul 06, 2020 | 11.70 | 11.81 | 11.35 | 11.52 | 17,952,760 | +0.05(+0.46%) |
Jul 02, 2020 | 11.48 | 11.61 | 11.42 | 11.46 | 12,436,606 | +0.16(+1.41%) |
Jul 01, 2020 | 11.52 | 11.68 | 11.29 | 11.30 | 12,405,517 | -0.17(-1.52%) |
Jun 30, 2020 | 11.03 | 11.55 | 10.99 | 11.48 | 18,541,380 | +0.36(+3.27%) |
Jun 29, 2020 | 11.02 | 11.21 | 10.97 | 11.11 | 14,871,894 | +0.14(+1.31%) |
Jun 26, 2020 | 11.29 | 11.29 | 10.89 | 10.97 | 20,508,264 | -0.37(-3.27%) |
Jun 25, 2020 | 11.18 | 11.43 | 11.13 | 11.34 | 13,899,088 | +0.11(+1.01%) |
Jun 24, 2020 | 11.57 | 11.58 | 11.08 | 11.23 | 17,725,560 | -0.48(-4.08%) |
Jun 23, 2020 | 11.99 | 12.02 | 11.68 | 11.70 | 11,461,636 | -0.13(-1.09%) |
Jun 22, 2020 | 11.71 | 11.84 | 11.61 | 11.83 | 14,593,131 | +0.07(+0.58%) |
Jun 19, 2020 | 12.24 | 12.24 | 11.76 | 11.77 | 31,543,574 | -0.19(-1.59%) |
Jun 18, 2020 | 11.80 | 12.06 | 11.76 | 11.96 | 16,259,581 | +0.07(+0.57%) |
Jun 17, 2020 | 12.07 | 12.14 | 11.88 | 11.89 | 13,021,300 | -0.22(-1.82%) |
Jun 16, 2020 | 12.39 | 12.42 | 11.83 | 12.11 | 17,403,568 | +0.09(+0.76%) |
Jun 15, 2020 | 11.35 | 12.15 | 11.25 | 12.02 | 19,094,350 | +0.27(+2.26%) |
Jun 12, 2020 | 12.12 | 12.13 | 11.49 | 11.75 | 22,914,328 | -0.01(-0.06%) |
Jun 11, 2020 | 12.17 | 12.33 | 11.71 | 11.76 | 35,761,076 | -1.08(-8.39%) |
Jun 10, 2020 | 12.99 | 13.08 | 12.75 | 12.83 | 24,726,234 | -0.27(-2.08%) |
Jun 09, 2020 | 13.25 | 13.27 | 13.00 | 13.11 | 25,079,600 | -0.52(-3.78%) |
Jun 08, 2020 | 12.93 | 13.62 | 12.91 | 13.62 | 28,505,988 | +0.95(+7.48%) |
Jun 05, 2020 | 12.70 | 12.86 | 12.57 | 12.68 | 18,744,080 | +0.37(+3.02%) |
Jun 04, 2020 | 12.23 | 12.32 | 12.14 | 12.30 | 14,083,202 | +0.06(+0.49%) |
Jun 03, 2020 | 12.14 | 12.27 | 12.04 | 12.24 | 15,476,612 | +0.20(+1.70%) |
Jun 02, 2020 | 12.03 | 12.09 | 11.92 | 12.04 | 12,637,318 | +0.08(+0.70%) |
Jun 01, 2020 | 11.96 | 11.99 | 11.77 | 11.96 | 11,151,216 | -0.02(-0.19%) |
May 29, 2020 | 11.82 | 12.02 | 11.61 | 11.98 | 21,210,428 | +0.06(+0.51%) |
May 28, 2020 | 12.19 | 12.22 | 11.86 | 11.92 | 14,385,627 | -0.19(-1.57%) |
May 27, 2020 | 12.13 | 12.19 | 11.71 | 12.11 | 14,724,489 | +0.13(+1.08%) |
May 26, 2020 | 11.99 | 12.11 | 11.91 | 11.98 | 13,657,125 | +0.30(+2.53%) |
May 22, 2020 | 11.54 | 11.70 | 11.34 | 11.68 | 10,952,998 | +0.04(+0.33%) |
May 21, 2020 | 11.89 | 11.96 | 11.61 | 11.64 | 12,806,593 | -0.22(-1.85%) |
May 20, 2020 | 11.83 | 11.96 | 11.68 | 11.86 | 22,086,158 | +0.24(+2.02%) |
May 19, 2020 | 11.71 | 11.76 | 11.54 | 11.63 | 14,240,096 | -0.11(-0.97%) |
May 18, 2020 | 11.77 | 11.89 | 11.62 | 11.74 | 24,910,298 | +0.49(+4.38%) |
May 15, 2020 | 11.27 | 11.40 | 11.11 | 11.25 | 24,609,388 | +0.00(+0.00%) |
May 14, 2020 | 10.97 | 11.29 | 10.73 | 11.25 | 16,834,508 | +0.08(+0.75%) |
May 13, 2020 | 11.32 | 11.36 | 11.09 | 11.17 | 16,331,704 | -0.20(-1.73%) |
May 12, 2020 | 11.68 | 11.77 | 11.34 | 11.36 | 13,680,278 | -0.28(-2.41%) |
May 11, 2020 | 11.50 | 11.72 | 11.49 | 11.64 | 13,202,226 | +0.01(+0.07%) |
May 08, 2020 | 11.54 | 11.67 | 11.45 | 11.64 | 14,501,547 | +0.31(+2.74%) |
May 07, 2020 | 11.36 | 11.55 | 11.23 | 11.33 | 16,564,012 | +0.17(+1.49%) |
May 06, 2020 | 11.37 | 11.50 | 11.07 | 11.16 | 14,079,169 | -0.17(-1.54%) |
May 05, 2020 | 11.22 | 11.49 | 11.22 | 11.33 | 19,258,268 | +0.23(+2.05%) |
May 04, 2020 | 10.86 | 11.21 | 10.83 | 11.11 | 21,281,526 | +0.07(+0.62%) |
May 01, 2020 | 11.26 | 11.30 | 10.89 | 11.04 | 21,752,452 | -0.31(-2.72%) |
Apr 30, 2020 | 11.63 | 11.64 | 11.25 | 11.35 | 27,978,546 | -0.36(-3.06%) |
Apr 29, 2020 | 11.68 | 11.88 | 11.56 | 11.70 | 26,125,638 | +0.39(+3.42%) |
Apr 28, 2020 | 11.41 | 11.54 | 11.11 | 11.32 | 19,466,414 | +0.13(+1.13%) |
Apr 27, 2020 | 10.80 | 11.34 | 10.78 | 11.19 | 17,485,600 | +0.30(+2.74%) |
Apr 24, 2020 | 10.76 | 11.07 | 10.52 | 10.89 | 25,078,334 | +0.31(+2.88%) |
Apr 23, 2020 | 11.12 | 11.35 | 10.39 | 10.59 | 32,841,358 | -0.34(-3.14%) |
Apr 22, 2020 | 11.17 | 11.20 | 10.61 | 10.93 | 22,619,574 | +0.16(+1.45%) |
Apr 21, 2020 | 10.58 | 10.96 | 10.41 | 10.77 | 23,211,134 | -0.17(-1.57%) |
Apr 20, 2020 | 10.53 | 11.29 | 10.44 | 10.94 | 23,600,084 | -0.21(-1.87%) |
Apr 17, 2020 | 10.70 | 11.17 | 10.65 | 11.15 | 25,051,220 | +0.64(+6.09%) |
Apr 16, 2020 | 10.61 | 10.72 | 10.39 | 10.51 | 20,048,944 | -0.18(-1.67%) |
Apr 15, 2020 | 10.71 | 11.00 | 10.44 | 10.69 | 21,396,808 | -0.57(-5.09%) |
Apr 14, 2020 | 11.17 | 11.35 | 11.05 | 11.26 | 23,432,038 | +0.13(+1.14%) |
Apr 13, 2020 | 11.73 | 11.83 | 10.97 | 11.14 | 18,664,636 | -0.31(-2.67%) |
Apr 09, 2020 | 11.32 | 11.83 | 11.10 | 11.44 | 23,449,594 | +0.39(+3.57%) |
Apr 08, 2020 | 10.71 | 11.09 | 10.56 | 11.05 | 18,550,094 | +0.47(+4.44%) |
Apr 07, 2020 | 10.91 | 11.00 | 10.44 | 10.58 | 25,700,476 | +0.16(+1.50%) |
Apr 06, 2020 | 10.40 | 10.58 | 10.15 | 10.42 | 25,871,714 | +0.43(+4.33%) |
Apr 03, 2020 | 10.02 | 10.26 | 9.596 | 9.990 | 36,059,096 | -0.03(-0.30%) |
Apr 02, 2020 | 9.819 | 10.53 | 9.677 | 10.02 | 26,865,720 | +0.54(+5.66%) |
Apr 01, 2020 | 9.722 | 9.894 | 9.312 | 9.484 | 23,852,688 | -0.89(-8.55%) |
Mar 31, 2020 | 10.03 | 10.58 | 9.812 | 10.37 | 32,209,178 | +0.48(+4.90%) |
Mar 30, 2020 | 9.983 | 10.06 | 9.417 | 9.886 | 33,094,340 | -0.36(-3.49%) |
Mar 27, 2020 | 10.25 | 10.70 | 10.12 | 10.24 | 28,608,296 | -0.54(-5.04%) |
Mar 26, 2020 | 10.39 | 11.06 | 10.25 | 10.79 | 34,046,096 | +0.56(+5.46%) |
Mar 25, 2020 | 9.715 | 10.99 | 9.275 | 10.23 | 38,194,816 | +0.63(+6.60%) |
Mar 24, 2020 | 8.947 | 9.640 | 8.456 | 9.596 | 27,661,668 | +1.38(+16.77%) |
Mar 23, 2020 | 8.955 | 9.178 | 8.202 | 8.217 | 34,066,564 | -0.98(-10.69%) |
Mar 20, 2020 | 8.821 | 9.268 | 8.307 | 9.201 | 53,800,320 | +0.86(+10.27%) |
Mar 19, 2020 | 7.472 | 8.530 | 7.018 | 8.344 | 46,094,060 | +0.91(+12.22%) |
Mar 18, 2020 | 8.783 | 8.843 | 7.033 | 7.435 | 62,047,604 | -1.98(-21.04%) |
Mar 17, 2020 | 9.596 | 9.983 | 9.178 | 9.417 | 35,776,620 | -0.07(-0.71%) |
Mar 16, 2020 | 9.774 | 10.34 | 9.424 | 9.484 | 35,646,364 | -1.53(-13.87%) |
Mar 13, 2020 | 11.20 | 11.27 | 9.845 | 11.01 | 54,265,828 | +0.69(+6.64%) |
Mar 12, 2020 | 10.59 | 10.88 | 10.02 | 10.33 | 47,947,300 | -1.22(-10.58%) |
Mar 11, 2020 | 11.56 | 11.95 | 11.27 | 11.55 | 42,532,284 | -0.40(-3.37%) |
Mar 10, 2020 | 12.44 | 12.84 | 11.14 | 11.95 | 45,445,520 | -0.04(-0.37%) |
Mar 09, 2020 | 12.85 | 12.96 | 11.92 | 11.99 | 58,795,216 | -2.41(-16.71%) |
Mar 06, 2020 | 14.30 | 14.48 | 13.86 | 14.40 | 31,833,424 | -0.28(-1.88%) |
Mar 05, 2020 | 14.76 | 14.97 | 14.44 | 14.68 | 22,792,376 | -0.39(-2.62%) |
Mar 04, 2020 | 15.02 | 15.18 | 14.88 | 15.07 | 24,813,278 | +0.28(+1.91%) |
Mar 03, 2020 | 15.16 | 15.41 | 14.59 | 14.79 | 27,164,246 | -0.29(-1.93%) |
Mar 02, 2020 | 14.42 | 15.11 | 14.23 | 15.08 | 30,246,906 | +0.80(+5.58%) |
Feb 28, 2020 | 14.17 | 14.36 | 13.71 | 14.28 | 43,934,468 | -0.26(-1.79%) |
Feb 27, 2020 | 15.04 | 15.18 | 14.53 | 14.54 | 31,759,918 | -0.75(-4.87%) |
Feb 26, 2020 | 15.66 | 15.67 | 15.24 | 15.29 | 23,443,952 | -0.39(-2.52%) |
Feb 25, 2020 | 16.28 | 16.35 | 15.65 | 15.68 | 26,075,024 | -0.54(-3.31%) |
Feb 24, 2020 | 16.17 | 16.40 | 16.11 | 16.22 | 25,591,164 | -0.28(-1.67%) |
Feb 21, 2020 | 16.46 | 16.56 | 16.32 | 16.49 | 19,372,514 | -0.07(-0.45%) |
Feb 20, 2020 | 16.66 | 16.82 | 16.52 | 16.57 | 25,275,340 | +0.06(+0.36%) |
Feb 19, 2020 | 16.44 | 16.65 | 16.36 | 16.51 | 15,434,725 | +0.11(+0.68%) |
Feb 18, 2020 | 16.38 | 16.40 | 16.28 | 16.40 | 14,775,572 | +0.01(+0.05%) |
Feb 14, 2020 | 16.39 | 16.46 | 16.30 | 16.39 | 11,844,798 | +0.04(+0.27%) |
Feb 13, 2020 | 16.29 | 16.38 | 16.23 | 16.35 | 18,314,136 | +0.10(+0.60%) |
Feb 12, 2020 | 16.08 | 16.29 | 16.06 | 16.25 | 14,462,025 | +0.26(+1.63%) |
Feb 11, 2020 | 15.99 | 16.02 | 15.91 | 15.99 | 12,629,935 | +0.10(+0.66%) |
Feb 10, 2020 | 15.70 | 15.90 | 15.68 | 15.88 | 12,995,132 | +0.15(+0.95%) |
Feb 07, 2020 | 15.83 | 15.88 | 15.70 | 15.73 | 9,667,196 | -0.16(-0.98%) |
Feb 06, 2020 | 15.88 | 16.00 | 15.80 | 15.89 | 11,003,091 | +0.03(+0.19%) |
Feb 05, 2020 | 15.76 | 15.93 | 15.76 | 15.86 | 16,189,896 | +0.22(+1.38%) |
Feb 04, 2020 | 15.67 | 15.81 | 15.61 | 15.64 | 18,172,180 | +0.14(+0.91%) |
Feb 03, 2020 | 15.54 | 15.67 | 15.43 | 15.50 | 17,843,582 | -0.04(-0.29%) |
Jan 31, 2020 | 15.66 | 15.76 | 15.47 | 15.55 | 27,780,236 | -0.22(-1.42%) |
Jan 30, 2020 | 15.46 | 15.80 | 15.46 | 15.77 | 27,121,744 | +0.17(+1.09%) |
Jan 29, 2020 | 15.79 | 15.85 | 15.57 | 15.60 | 16,867,958 | -0.20(-1.26%) |
Jan 28, 2020 | 15.76 | 15.88 | 15.73 | 15.80 | 12,420,051 | +0.13(+0.80%) |
Jan 27, 2020 | 15.68 | 15.85 | 15.64 | 15.68 | 19,320,926 | -0.20(-1.25%) |
Jan 24, 2020 | 16.03 | 16.03 | 15.78 | 15.87 | 22,724,338 | -0.15(-0.92%) |
Jan 23, 2020 | 15.74 | 16.11 | 15.62 | 16.02 | 35,255,668 | +0.59(+3.82%) |
Jan 22, 2020 | 15.45 | 15.54 | 15.41 | 15.43 | 13,878,790 | +0.02(+0.14%) |
Jan 21, 2020 | 15.66 | 15.71 | 15.40 | 15.41 | 19,598,548 | -0.32(-2.01%) |
Jan 17, 2020 | 15.75 | 15.76 | 15.66 | 15.73 | 13,910,115 | -0.01(-0.05%) |
Jan 16, 2020 | 15.83 | 15.87 | 15.69 | 15.73 | 15,649,092 | -0.03(-0.19%) |
Jan 15, 2020 | 15.73 | 15.83 | 15.68 | 15.76 | 13,152,430 | -0.04(-0.23%) |
Jan 14, 2020 | 15.83 | 15.88 | 15.63 | 15.80 | 17,155,404 | -0.07(-0.42%) |
Jan 13, 2020 | 15.84 | 15.94 | 15.71 | 15.87 | 17,026,406 | +0.03(+0.19%) |
Jan 10, 2020 | 15.78 | 15.96 | 15.70 | 15.84 | 21,774,180 | -0.03(-0.19%) |
Jan 09, 2020 | 15.59 | 15.87 | 15.51 | 15.87 | 22,071,818 | +0.29(+1.84%) |
Jan 08, 2020 | 15.66 | 15.73 | 15.57 | 15.58 | 14,466,245 | -0.09(-0.56%) |
Jan 07, 2020 | 15.71 | 15.72 | 15.53 | 15.67 | 20,015,488 | +0.00(+0.00%) |
Jan 06, 2020 | 15.54 | 15.79 | 15.51 | 15.67 | 18,984,488 | +0.06(+0.38%) |
Jan 03, 2020 | 15.51 | 15.62 | 15.48 | 15.61 | 13,783,537 | +0.12(+0.76%) |
Jan 02, 2020 | 15.65 | 15.65 | 15.45 | 15.49 | 14,088,162 | -0.10(-0.61%) |
Dec 31, 2019 | 15.46 | 15.59 | 15.43 | 15.59 | 13,626,943 | +0.10(+0.67%) |
Dec 30, 2019 | 15.54 | 15.60 | 15.43 | 15.48 | 10,765,326 | -0.04(-0.24%) |
Dec 27, 2019 | 15.65 | 15.69 | 15.51 | 15.52 | 11,104,733 | -0.09(-0.57%) |
Dec 26, 2019 | 15.60 | 15.73 | 15.59 | 15.61 | 9,624,960 | +0.05(+0.33%) |
Dec 24, 2019 | 15.59 | 15.60 | 15.50 | 15.56 | 4,721,453 | -0.05(-0.33%) |
Dec 23, 2019 | 15.43 | 15.65 | 15.37 | 15.61 | 13,540,231 | +0.17(+1.10%) |
Dec 20, 2019 | 15.46 | 15.47 | 15.31 | 15.44 | 26,154,740 | +0.10(+0.62%) |
Dec 19, 2019 | 15.26 | 15.35 | 15.23 | 15.34 | 11,656,775 | +0.09(+0.58%) |
Dec 18, 2019 | 15.09 | 15.31 | 15.07 | 15.26 | 22,170,456 | +0.15(+1.02%) |
Dec 17, 2019 | 15.15 | 15.25 | 15.07 | 15.10 | 14,188,814 | -0.05(-0.34%) |
Dec 16, 2019 | 14.98 | 15.16 | 14.93 | 15.15 | 16,050,053 | +0.28(+1.88%) |
Dec 13, 2019 | 14.84 | 15.00 | 14.78 | 14.87 | 18,662,806 | +0.04(+0.25%) |
Dec 12, 2019 | 14.87 | 15.06 | 14.79 | 14.84 | 21,602,966 | -0.04(-0.25%) |
Dec 11, 2019 | 14.81 | 14.89 | 14.78 | 14.87 | 12,949,465 | +0.06(+0.40%) |
Dec 10, 2019 | 14.64 | 14.89 | 14.63 | 14.81 | 17,364,966 | +0.13(+0.90%) |
Dec 09, 2019 | 14.45 | 14.70 | 14.43 | 14.68 | 16,774,557 | +0.14(+0.96%) |
Dec 06, 2019 | 14.51 | 14.63 | 14.48 | 14.54 | 15,811,926 | +0.05(+0.36%) |
Dec 05, 2019 | 14.23 | 14.51 | 14.22 | 14.49 | 23,498,404 | +0.28(+1.97%) |
Dec 04, 2019 | 14.17 | 14.24 | 14.09 | 14.21 | 15,341,574 | +0.11(+0.78%) |
Dec 03, 2019 | 14.23 | 14.25 | 14.09 | 14.10 | 18,584,672 | -0.18(-1.29%) |