Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.65 | 15.66 | 14.81 | 15.09 | 8,902,098 | -0.62(-3.95%) |
Nov 27, 2020 | 15.90 | 16.14 | 15.66 | 15.71 | 3,731,900 | -0.11(-0.70%) |
Nov 25, 2020 | 15.82 | 15.90 | 15.28 | 15.82 | 7,362,400 | -0.04(-0.25%) |
Nov 24, 2020 | 15.60 | 16.15 | 15.53 | 15.86 | 10,144,965 | +0.73(+4.82%) |
Nov 23, 2020 | 14.75 | 15.15 | 14.55 | 15.13 | 9,240,268 | +0.62(+4.27%) |
Nov 20, 2020 | 14.66 | 14.72 | 14.35 | 14.51 | 6,246,400 | -0.30(-2.03%) |
Nov 19, 2020 | 14.62 | 14.83 | 14.46 | 14.81 | 5,892,388 | +0.18(+1.23%) |
Nov 18, 2020 | 15.13 | 15.48 | 14.63 | 14.63 | 8,208,498 | -0.23(-1.55%) |
Nov 17, 2020 | 14.44 | 14.91 | 14.24 | 14.86 | 8,296,116 | +0.07(+0.47%) |
Nov 16, 2020 | 15.24 | 15.24 | 14.38 | 14.79 | 11,916,507 | +0.63(+4.45%) |
Nov 13, 2020 | 13.61 | 14.20 | 13.57 | 14.16 | 6,652,100 | +0.77(+5.75%) |
Nov 12, 2020 | 13.64 | 14.08 | 13.32 | 13.39 | 9,059,922 | -0.70(-4.97%) |
Nov 11, 2020 | 14.77 | 14.88 | 13.95 | 14.09 | 7,932,748 | -0.85(-5.69%) |
Nov 10, 2020 | 14.74 | 15.25 | 14.62 | 14.94 | 11,253,069 | -0.09(-0.60%) |
Nov 09, 2020 | 14.90 | 15.97 | 14.44 | 15.03 | 28,327,852 | +2.68(+21.70%) |
Nov 06, 2020 | 12.47 | 12.56 | 12.12 | 12.35 | 5,185,800 | -0.19(-1.52%) |
Nov 05, 2020 | 12.02 | 12.61 | 11.98 | 12.54 | 6,120,660 | +0.62(+5.20%) |
Nov 04, 2020 | 12.03 | 12.29 | 11.68 | 11.92 | 6,909,544 | -0.05(-0.42%) |
Nov 03, 2020 | 12.15 | 12.33 | 11.90 | 11.97 | 8,911,071 | -0.03(-0.25%) |
Nov 02, 2020 | 11.97 | 12.10 | 11.72 | 12.00 | 7,030,843 | +0.03(+0.25%) |
Oct 30, 2020 | 11.47 | 12.08 | 11.47 | 11.97 | 11,779,600 | +0.41(+3.55%) |
Oct 29, 2020 | 11.05 | 11.60 | 10.96 | 11.56 | 11,090,758 | +0.45(+4.05%) |
Oct 28, 2020 | 11.45 | 11.73 | 11.11 | 11.11 | 10,949,018 | -0.77(-6.48%) |
Oct 27, 2020 | 12.52 | 12.68 | 11.76 | 11.88 | 12,401,784 | -0.68(-5.41%) |
Oct 26, 2020 | 13.15 | 13.20 | 12.40 | 12.56 | 10,746,255 | -0.87(-6.48%) |
Oct 23, 2020 | 12.97 | 13.54 | 12.86 | 13.43 | 12,898,100 | +0.43(+3.31%) |
Oct 22, 2020 | 12.08 | 13.11 | 12.03 | 13.00 | 17,276,180 | +1.07(+8.97%) |
Oct 21, 2020 | 12.31 | 12.34 | 11.91 | 11.93 | 8,893,234 | -0.37(-3.01%) |
Oct 20, 2020 | 12.49 | 12.58 | 12.27 | 12.30 | 8,787,564 | +0.04(+0.33%) |
Oct 19, 2020 | 12.37 | 12.69 | 12.17 | 12.26 | 7,985,452 | +0.02(+0.16%) |
Oct 16, 2020 | 12.32 | 12.48 | 12.21 | 12.24 | 7,028,700 | -0.07(-0.57%) |
Oct 15, 2020 | 12.13 | 12.32 | 11.91 | 12.31 | 5,874,479 | +0.01(+0.08%) |
Oct 14, 2020 | 12.20 | 12.47 | 12.20 | 12.30 | 4,808,500 | +0.16(+1.32%) |
Oct 13, 2020 | 12.15 | 12.27 | 12.01 | 12.14 | 6,565,678 | -0.23(-1.86%) |
Oct 12, 2020 | 12.70 | 12.74 | 12.34 | 12.37 | 7,096,202 | -0.37(-2.90%) |
Oct 09, 2020 | 12.72 | 12.86 | 12.51 | 12.74 | 8,699,000 | -0.01(-0.08%) |
Oct 08, 2020 | 12.62 | 12.93 | 12.32 | 12.75 | 12,335,488 | +0.46(+3.74%) |
Oct 07, 2020 | 12.31 | 12.48 | 12.06 | 12.29 | 12,742,031 | +0.78(+6.78%) |
Oct 06, 2020 | 11.94 | 12.14 | 11.49 | 11.51 | 7,657,667 | -0.25(-2.13%) |
Oct 05, 2020 | 11.90 | 11.97 | 11.68 | 11.76 | 5,290,775 | -0.01(-0.08%) |
Oct 02, 2020 | 11.00 | 11.87 | 10.95 | 11.77 | 10,686,400 | +0.31(+2.71%) |
Oct 01, 2020 | 11.51 | 11.61 | 11.32 | 11.46 | 8,015,559 | +0.13(+1.15%) |
Sep 30, 2020 | 11.55 | 11.87 | 11.32 | 11.33 | 9,239,427 | -0.09(-0.79%) |
Sep 29, 2020 | 11.92 | 11.92 | 11.28 | 11.42 | 8,006,226 | -0.53(-4.44%) |
Sep 28, 2020 | 11.93 | 12.27 | 11.69 | 11.95 | 8,513,116 | +0.42(+3.64%) |
Sep 25, 2020 | 11.24 | 11.55 | 11.12 | 11.53 | 9,348,700 | +0.23(+2.04%) |
Sep 24, 2020 | 11.34 | 11.61 | 10.93 | 11.30 | 8,085,802 | -0.20(-1.74%) |
Sep 23, 2020 | 11.87 | 12.19 | 11.48 | 11.50 | 6,612,128 | -0.30(-2.54%) |
Sep 22, 2020 | 11.56 | 11.97 | 11.52 | 11.80 | 7,098,997 | +0.26(+2.25%) |
Sep 21, 2020 | 12.23 | 12.23 | 11.40 | 11.54 | 9,566,673 | -1.11(-8.77%) |
Sep 18, 2020 | 12.80 | 12.88 | 12.53 | 12.65 | 7,142,700 | -0.26(-2.01%) |
Sep 17, 2020 | 12.84 | 13.23 | 12.67 | 12.91 | 7,161,804 | -0.09(-0.69%) |
Sep 16, 2020 | 12.69 | 13.28 | 12.46 | 13.00 | 10,801,723 | +0.38(+3.01%) |
Sep 15, 2020 | 12.70 | 12.92 | 12.57 | 12.62 | 5,820,570 | -0.01(-0.08%) |
Sep 14, 2020 | 12.50 | 12.65 | 12.34 | 12.63 | 7,728,153 | +0.29(+2.35%) |
Sep 11, 2020 | 12.29 | 12.47 | 12.15 | 12.34 | 6,670,800 | +0.09(+0.73%) |
Sep 10, 2020 | 12.41 | 12.64 | 12.19 | 12.25 | 6,634,499 | +0.00(+0.00%) |
Sep 09, 2020 | 12.47 | 12.47 | 11.95 | 12.25 | 7,889,995 | -0.19(-1.53%) |
Sep 08, 2020 | 12.00 | 12.89 | 11.92 | 12.44 | 14,848,608 | +0.31(+2.56%) |
Sep 04, 2020 | 11.90 | 12.38 | 11.66 | 12.13 | 10,052,200 | +0.38(+3.23%) |
Sep 03, 2020 | 11.75 | 12.53 | 11.50 | 11.75 | 11,621,327 | +0.07(+0.60%) |
Sep 02, 2020 | 11.46 | 11.74 | 11.27 | 11.68 | 6,800,039 | +0.23(+2.01%) |
Sep 01, 2020 | 11.34 | 11.85 | 11.18 | 11.45 | 5,767,167 | -0.07(-0.61%) |
Aug 31, 2020 | 11.85 | 12.00 | 11.51 | 11.52 | 7,581,462 | -0.45(-3.76%) |
Aug 28, 2020 | 11.80 | 12.04 | 11.59 | 11.97 | 7,616,500 | +0.37(+3.19%) |
Aug 27, 2020 | 11.40 | 12.05 | 11.39 | 11.60 | 12,252,905 | +0.45(+4.04%) |
Aug 26, 2020 | 11.36 | 11.37 | 11.13 | 11.15 | 4,900,591 | -0.22(-1.93%) |
Aug 25, 2020 | 11.66 | 11.76 | 11.11 | 11.37 | 8,536,818 | -0.06(-0.52%) |
Aug 24, 2020 | 10.77 | 11.47 | 10.65 | 11.43 | 11,225,608 | +0.87(+8.24%) |
Aug 21, 2020 | 10.76 | 10.93 | 10.52 | 10.56 | 6,182,800 | -0.26(-2.40%) |
Aug 20, 2020 | 10.81 | 10.92 | 10.57 | 10.82 | 6,038,066 | -0.16(-1.46%) |
Aug 19, 2020 | 11.08 | 11.50 | 10.93 | 10.98 | 7,151,993 | -0.07(-0.63%) |
Aug 18, 2020 | 11.11 | 11.19 | 10.91 | 11.05 | 5,120,870 | -0.08(-0.72%) |
Aug 17, 2020 | 11.58 | 11.59 | 11.07 | 11.13 | 5,227,012 | -0.35(-3.05%) |
Aug 14, 2020 | 11.24 | 11.55 | 11.16 | 11.48 | 5,876,000 | +0.14(+1.23%) |
Aug 13, 2020 | 11.39 | 11.77 | 11.30 | 11.34 | 7,686,785 | -0.27(-2.33%) |
Aug 12, 2020 | 11.95 | 12.00 | 11.25 | 11.61 | 8,407,433 | -0.10(-0.85%) |
Aug 11, 2020 | 12.34 | 12.34 | 11.63 | 11.71 | 15,000,188 | +0.02(+0.17%) |
Aug 10, 2020 | 10.85 | 11.69 | 10.85 | 11.69 | 20,158,338 | +0.93(+8.64%) |
Aug 07, 2020 | 10.69 | 10.81 | 10.57 | 10.76 | 7,311,700 | -0.06(-0.55%) |
Aug 06, 2020 | 10.83 | 10.95 | 10.55 | 10.82 | 10,866,782 | +0.08(+0.74%) |
Aug 05, 2020 | 10.48 | 10.89 | 10.34 | 10.74 | 10,720,986 | +0.45(+4.37%) |
Aug 04, 2020 | 10.15 | 10.57 | 10.11 | 10.29 | 11,629,182 | +0.18(+1.78%) |
Aug 03, 2020 | 10.24 | 10.32 | 9.810 | 10.11 | 15,184,510 | -0.23(-2.22%) |
Jul 31, 2020 | 10.08 | 10.35 | 9.970 | 10.34 | 10,252,200 | +0.14(+1.37%) |
Jul 30, 2020 | 9.820 | 10.24 | 9.720 | 10.20 | 10,058,598 | +0.25(+2.51%) |
Jul 29, 2020 | 10.24 | 10.36 | 9.810 | 9.950 | 17,433,816 | -0.36(-3.49%) |
Jul 28, 2020 | 10.10 | 10.48 | 10.03 | 10.31 | 13,694,536 | +0.08(+0.78%) |
Jul 27, 2020 | 10.32 | 10.49 | 10.12 | 10.23 | 8,177,082 | -0.06(-0.58%) |
Jul 24, 2020 | 10.77 | 10.77 | 10.28 | 10.29 | 9,623,600 | -0.42(-3.92%) |
Jul 23, 2020 | 10.55 | 11.06 | 10.36 | 10.71 | 12,885,426 | +0.09(+0.85%) |
Jul 22, 2020 | 10.48 | 10.77 | 10.44 | 10.62 | 8,045,884 | +0.05(+0.47%) |
Jul 21, 2020 | 10.60 | 10.85 | 10.56 | 10.57 | 8,351,811 | +0.04(+0.38%) |
Jul 20, 2020 | 10.82 | 10.92 | 10.43 | 10.53 | 8,687,052 | -0.29(-2.68%) |
Jul 17, 2020 | 11.05 | 11.13 | 10.74 | 10.82 | 7,840,200 | -0.20(-1.81%) |
Jul 16, 2020 | 11.30 | 11.37 | 10.92 | 11.02 | 12,040,738 | -0.53(-4.59%) |
Jul 15, 2020 | 10.99 | 11.56 | 10.80 | 11.55 | 17,686,548 | +1.16(+11.16%) |
Jul 14, 2020 | 10.02 | 10.56 | 9.990 | 10.39 | 11,814,306 | +0.22(+2.16%) |
Jul 13, 2020 | 10.72 | 10.80 | 10.15 | 10.17 | 13,366,197 | -0.43(-4.06%) |
Jul 10, 2020 | 9.930 | 10.69 | 9.855 | 10.60 | 12,603,600 | +0.62(+6.21%) |
Jul 09, 2020 | 10.44 | 10.51 | 9.940 | 9.980 | 15,183,517 | -0.62(-5.85%) |
Jul 08, 2020 | 10.35 | 10.66 | 10.21 | 10.60 | 12,011,225 | +0.10(+0.95%) |
Jul 07, 2020 | 10.79 | 10.80 | 10.50 | 10.50 | 10,923,228 | -0.51(-4.63%) |
Jul 06, 2020 | 10.88 | 11.19 | 10.64 | 11.01 | 12,217,988 | +0.34(+3.19%) |
Jul 02, 2020 | 11.07 | 11.16 | 10.63 | 10.67 | 11,106,400 | +0.00(+0.00%) |
Jul 01, 2020 | 11.32 | 11.56 | 10.61 | 10.67 | 13,887,911 | -0.23(-2.11%) |
Jun 30, 2020 | 10.90 | 11.01 | 10.59 | 10.90 | 13,329,544 | -0.16(-1.45%) |
Jun 29, 2020 | 10.37 | 11.12 | 10.17 | 11.06 | 15,586,348 | +0.76(+7.38%) |
Jun 26, 2020 | 10.59 | 10.72 | 10.18 | 10.30 | 15,064,900 | -0.37(-3.47%) |
Jun 25, 2020 | 10.05 | 10.75 | 9.890 | 10.67 | 15,200,873 | +0.41(+4.00%) |
Jun 24, 2020 | 11.05 | 11.19 | 10.25 | 10.26 | 20,157,020 | -1.08(-9.52%) |
Jun 23, 2020 | 11.27 | 11.38 | 10.84 | 11.34 | 15,318,048 | +0.13(+1.16%) |
Jun 22, 2020 | 11.12 | 11.41 | 11.02 | 11.21 | 11,924,948 | -0.19(-1.67%) |
Jun 19, 2020 | 12.23 | 12.31 | 11.28 | 11.40 | 20,210,400 | -0.64(-5.32%) |
Jun 18, 2020 | 11.70 | 12.14 | 11.50 | 12.04 | 13,520,719 | +0.10(+0.84%) |
Jun 17, 2020 | 12.06 | 12.23 | 11.84 | 11.94 | 13,324,147 | -0.33(-2.69%) |
Jun 16, 2020 | 12.95 | 12.99 | 12.10 | 12.27 | 19,508,284 | +0.26(+2.16%) |
Jun 15, 2020 | 11.40 | 12.30 | 11.20 | 12.01 | 19,242,380 | -0.21(-1.72%) |
Jun 12, 2020 | 12.26 | 12.48 | 11.51 | 12.22 | 20,395,800 | +1.11(+9.99%) |
Jun 11, 2020 | 11.15 | 12.07 | 10.92 | 11.11 | 27,946,188 | -1.52(-12.03%) |
Jun 10, 2020 | 13.34 | 13.48 | 12.03 | 12.63 | 33,331,748 | -1.58(-11.12%) |
Jun 09, 2020 | 14.32 | 14.70 | 13.75 | 14.21 | 21,605,932 | -1.38(-8.85%) |
Jun 08, 2020 | 14.86 | 15.62 | 14.26 | 15.59 | 35,090,056 | +1.90(+13.88%) |
Jun 05, 2020 | 15.10 | 15.51 | 13.32 | 13.69 | 48,444,800 | +0.67(+5.15%) |
Jun 04, 2020 | 12.14 | 13.38 | 11.63 | 13.02 | 57,813,780 | +1.75(+15.53%) |
Jun 03, 2020 | 10.53 | 11.52 | 10.52 | 11.27 | 24,975,384 | +0.96(+9.31%) |
Jun 02, 2020 | 10.46 | 10.51 | 10.02 | 10.31 | 17,545,908 | +0.11(+1.08%) |
Jun 01, 2020 | 10.14 | 10.75 | 9.970 | 10.20 | 16,886,608 | +0.13(+1.29%) |
May 29, 2020 | 9.890 | 10.32 | 9.750 | 10.07 | 13,444,800 | -0.10(-0.98%) |
May 28, 2020 | 10.70 | 10.80 | 10.07 | 10.17 | 15,663,281 | -0.73(-6.70%) |
May 27, 2020 | 11.66 | 11.80 | 10.23 | 10.90 | 27,889,908 | +0.34(+3.22%) |
May 26, 2020 | 10.03 | 10.71 | 9.960 | 10.56 | 23,824,048 | +1.32(+14.29%) |
May 22, 2020 | 9.590 | 9.650 | 9.070 | 9.240 | 11,592,500 | -0.20(-2.12%) |
May 21, 2020 | 9.270 | 9.640 | 9.200 | 9.440 | 12,757,200 | +0.25(+2.72%) |
May 20, 2020 | 9.120 | 9.420 | 9.060 | 9.190 | 16,954,660 | +0.27(+3.03%) |
May 19, 2020 | 9.200 | 9.400 | 8.700 | 8.920 | 18,462,568 | -0.06(-0.67%) |
May 18, 2020 | 8.780 | 8.980 | 8.430 | 8.980 | 20,122,916 | +0.74(+8.98%) |
May 15, 2020 | 8.040 | 8.420 | 7.940 | 8.240 | 12,249,900 | +0.01(+0.12%) |
May 14, 2020 | 7.670 | 8.300 | 7.340 | 8.230 | 19,547,316 | +0.34(+4.31%) |
May 13, 2020 | 8.020 | 8.060 | 7.560 | 7.890 | 18,813,960 | -0.17(-2.11%) |
May 12, 2020 | 8.560 | 8.740 | 8.050 | 8.060 | 15,083,562 | -0.50(-5.84%) |
May 11, 2020 | 8.810 | 8.940 | 8.490 | 8.560 | 16,633,195 | -0.53(-5.83%) |
May 08, 2020 | 8.400 | 9.125 | 8.380 | 9.090 | 19,690,400 | +0.91(+11.12%) |
May 07, 2020 | 7.970 | 8.580 | 7.930 | 8.180 | 17,852,456 | +0.16(+2.00%) |
May 06, 2020 | 8.350 | 8.400 | 7.910 | 8.020 | 15,334,311 | -0.27(-3.26%) |
May 05, 2020 | 9.020 | 9.020 | 8.250 | 8.290 | 11,319,358 | -0.33(-3.83%) |
May 04, 2020 | 8.110 | 8.680 | 7.960 | 8.620 | 16,045,326 | -0.40(-4.43%) |
May 01, 2020 | 9.160 | 9.520 | 8.850 | 9.020 | 16,131,800 | -0.72(-7.39%) |
Apr 30, 2020 | 9.960 | 10.13 | 9.450 | 9.740 | 19,747,808 | -0.39(-3.85%) |
Apr 29, 2020 | 9.770 | 10.38 | 9.650 | 10.13 | 27,514,912 | +1.11(+12.31%) |
Apr 28, 2020 | 8.510 | 9.230 | 8.440 | 9.020 | 21,938,512 | +0.90(+11.08%) |
Apr 27, 2020 | 8.080 | 8.480 | 7.950 | 8.120 | 13,327,406 | +0.17(+2.14%) |
Apr 24, 2020 | 8.130 | 8.230 | 7.750 | 7.950 | 11,208,100 | -0.06(-0.75%) |
Apr 23, 2020 | 7.970 | 8.450 | 7.890 | 8.010 | 13,803,157 | +0.15(+1.91%) |
Apr 22, 2020 | 8.500 | 8.550 | 7.750 | 7.860 | 15,122,922 | -0.47(-5.64%) |
Apr 21, 2020 | 8.500 | 8.630 | 8.280 | 8.330 | 9,615,630 | -0.30(-3.48%) |
Apr 20, 2020 | 8.780 | 8.920 | 8.460 | 8.630 | 11,268,764 | -0.35(-3.90%) |
Apr 17, 2020 | 9.200 | 9.375 | 8.960 | 8.980 | 12,279,301 | +0.25(+2.86%) |
Apr 16, 2020 | 9.010 | 9.100 | 8.560 | 8.730 | 14,752,338 | -0.46(-5.01%) |
Apr 15, 2020 | 10.02 | 10.30 | 9.110 | 9.190 | 25,580,224 | -0.05(-0.54%) |
Apr 14, 2020 | 9.360 | 9.690 | 9.160 | 9.240 | 11,726,623 | +0.21(+2.33%) |
Apr 13, 2020 | 9.770 | 9.830 | 8.780 | 9.030 | 13,596,927 | -0.47(-4.95%) |
Apr 09, 2020 | 9.750 | 10.31 | 9.140 | 9.500 | 17,219,600 | +0.47(+5.20%) |
Apr 08, 2020 | 9.030 | 9.150 | 8.770 | 9.030 | 12,014,473 | +0.27(+3.08%) |
Apr 07, 2020 | 8.960 | 9.450 | 8.550 | 8.760 | 18,269,336 | +1.03(+13.32%) |
Apr 06, 2020 | 7.820 | 8.230 | 7.250 | 7.730 | 13,000,034 | +0.25(+3.34%) |
Apr 03, 2020 | 7.800 | 7.980 | 7.220 | 7.480 | 8,196,700 | -0.15(-1.97%) |
Apr 02, 2020 | 8.010 | 8.280 | 7.550 | 7.630 | 8,465,941 | -0.48(-5.92%) |
Apr 01, 2020 | 8.300 | 8.440 | 8.000 | 8.110 | 8,434,224 | -0.84(-9.39%) |
Mar 31, 2020 | 9.170 | 9.450 | 8.790 | 8.950 | 10,211,606 | +0.16(+1.82%) |
Mar 30, 2020 | 9.380 | 9.530 | 8.500 | 8.790 | 13,428,533 | -0.96(-9.85%) |
Mar 27, 2020 | 10.52 | 10.56 | 9.610 | 9.750 | 10,948,700 | -1.18(-10.80%) |
Mar 26, 2020 | 12.00 | 12.51 | 10.73 | 10.93 | 19,013,172 | -0.41(-3.62%) |
Mar 25, 2020 | 11.40 | 12.15 | 10.06 | 11.34 | 27,282,376 | +1.94(+20.64%) |
Mar 24, 2020 | 8.050 | 9.430 | 7.650 | 9.400 | 21,155,012 | +2.54(+37.03%) |
Mar 23, 2020 | 7.550 | 7.690 | 6.610 | 6.860 | 19,242,494 | -0.29(-4.06%) |
Mar 20, 2020 | 8.350 | 8.720 | 7.110 | 7.150 | 15,599,000 | -0.45(-5.92%) |
Mar 19, 2020 | 7.650 | 8.280 | 6.700 | 7.600 | 12,233,513 | -0.06(-0.78%) |
Mar 18, 2020 | 8.820 | 8.980 | 7.010 | 7.660 | 18,721,948 | -1.86(-19.54%) |
Mar 17, 2020 | 10.82 | 10.94 | 9.460 | 9.520 | 15,832,477 | -1.09(-10.27%) |
Mar 16, 2020 | 9.810 | 11.30 | 9.320 | 10.61 | 23,340,968 | -0.57(-5.10%) |
Mar 13, 2020 | 12.35 | 12.64 | 10.20 | 11.18 | 22,388,200 | -0.31(-2.70%) |
Mar 12, 2020 | 11.66 | 12.42 | 11.48 | 11.49 | 17,102,866 | -2.08(-15.33%) |
Mar 11, 2020 | 14.00 | 14.00 | 13.13 | 13.57 | 21,179,168 | -1.01(-6.93%) |
Mar 10, 2020 | 14.15 | 14.73 | 13.41 | 14.58 | 18,520,560 | +1.18(+8.81%) |
Mar 09, 2020 | 13.40 | 14.11 | 13.12 | 13.40 | 16,992,408 | -0.48(-3.46%) |
Mar 06, 2020 | 13.11 | 14.87 | 13.01 | 13.88 | 15,994,700 | +0.02(+0.14%) |
Mar 05, 2020 | 14.91 | 14.99 | 13.76 | 13.86 | 14,192,622 | -1.68(-10.81%) |
Mar 04, 2020 | 15.25 | 15.59 | 14.55 | 15.54 | 14,950,573 | +0.53(+3.53%) |
Mar 03, 2020 | 16.08 | 16.11 | 14.89 | 15.01 | 10,001,567 | -0.56(-3.60%) |
Mar 02, 2020 | 15.82 | 16.00 | 14.85 | 15.57 | 12,106,795 | -0.21(-1.33%) |
Feb 28, 2020 | 15.70 | 16.24 | 15.42 | 15.78 | 12,169,400 | -0.49(-3.01%) |
Feb 27, 2020 | 16.40 | 17.11 | 15.65 | 16.27 | 12,925,524 | -0.85(-4.96%) |
Feb 26, 2020 | 18.36 | 18.48 | 16.98 | 17.12 | 9,700,169 | -1.13(-6.19%) |
Feb 25, 2020 | 19.53 | 19.58 | 18.21 | 18.25 | 7,476,105 | -1.13(-5.83%) |
Feb 24, 2020 | 19.94 | 19.95 | 19.11 | 19.38 | 4,804,504 | -1.23(-5.97%) |
Feb 21, 2020 | 20.71 | 20.80 | 20.31 | 20.61 | 3,574,800 | -0.22(-1.06%) |
Feb 20, 2020 | 20.70 | 20.93 | 20.50 | 20.83 | 3,368,210 | +0.02(+0.10%) |
Feb 19, 2020 | 21.33 | 21.34 | 20.81 | 20.81 | 4,196,233 | -0.49(-2.30%) |
Feb 18, 2020 | 21.19 | 21.54 | 21.15 | 21.30 | 4,065,041 | +0.03(+0.14%) |
Feb 14, 2020 | 21.58 | 21.65 | 21.18 | 21.27 | 5,467,500 | -0.29(-1.35%) |
Feb 13, 2020 | 20.99 | 21.59 | 20.94 | 21.56 | 4,943,114 | +0.43(+2.04%) |
Feb 12, 2020 | 20.54 | 21.34 | 20.52 | 21.13 | 4,591,615 | +0.62(+3.02%) |
Feb 11, 2020 | 20.10 | 20.66 | 20.10 | 20.51 | 4,801,922 | +0.49(+2.45%) |
Feb 10, 2020 | 19.90 | 20.10 | 19.88 | 20.02 | 3,389,427 | +0.08(+0.40%) |
Feb 07, 2020 | 20.02 | 20.08 | 19.85 | 19.94 | 3,756,300 | -0.14(-0.70%) |
Feb 06, 2020 | 20.75 | 20.91 | 20.06 | 20.08 | 5,916,326 | -0.61(-2.95%) |
Feb 05, 2020 | 20.57 | 20.73 | 20.30 | 20.69 | 3,349,573 | +0.27(+1.32%) |
Feb 04, 2020 | 20.29 | 20.59 | 20.18 | 20.42 | 4,040,281 | +0.40(+2.00%) |
Feb 03, 2020 | 19.98 | 20.37 | 19.90 | 20.02 | 4,303,464 | +0.19(+0.96%) |
Jan 31, 2020 | 20.13 | 20.23 | 19.67 | 19.83 | 6,018,100 | -0.37(-1.83%) |
Jan 30, 2020 | 19.75 | 20.23 | 19.64 | 20.20 | 4,752,060 | +0.26(+1.30%) |
Jan 29, 2020 | 20.35 | 20.40 | 19.91 | 19.94 | 3,565,215 | -0.33(-1.63%) |
Jan 28, 2020 | 20.24 | 20.46 | 19.81 | 20.27 | 5,055,340 | +0.23(+1.15%) |
Jan 27, 2020 | 20.18 | 20.30 | 19.78 | 20.04 | 8,532,648 | -0.61(-2.93%) |
Jan 24, 2020 | 21.10 | 21.19 | 20.26 | 20.64 | 11,268,299 | -0.43(-2.02%) |
Jan 23, 2020 | 19.85 | 21.15 | 19.76 | 21.07 | 15,980,466 | +1.27(+6.41%) |
Jan 22, 2020 | 19.29 | 20.10 | 19.25 | 19.80 | 12,387,706 | +0.75(+3.94%) |
Jan 21, 2020 | 19.15 | 19.45 | 18.61 | 19.05 | 10,829,434 | -0.16(-0.83%) |
Jan 17, 2020 | 19.12 | 19.34 | 19.06 | 19.21 | 5,571,700 | +0.21(+1.11%) |
Jan 16, 2020 | 18.77 | 19.06 | 18.72 | 19.00 | 5,803,991 | +0.30(+1.60%) |
Jan 15, 2020 | 18.47 | 18.76 | 18.47 | 18.70 | 5,103,011 | +0.18(+0.97%) |
Jan 14, 2020 | 18.79 | 19.15 | 18.48 | 18.52 | 7,008,243 | -0.08(-0.43%) |
Jan 13, 2020 | 18.71 | 18.75 | 18.42 | 18.60 | 8,568,934 | -0.11(-0.59%) |
Jan 10, 2020 | 18.79 | 18.82 | 18.57 | 18.71 | 3,715,200 | +0.00(+0.00%) |
Jan 09, 2020 | 18.68 | 18.92 | 18.62 | 18.71 | 3,837,918 | +0.21(+1.14%) |
Jan 08, 2020 | 18.29 | 18.77 | 18.20 | 18.50 | 5,177,892 | +0.09(+0.49%) |
Jan 07, 2020 | 18.47 | 18.56 | 18.27 | 18.41 | 2,662,518 | -0.07(-0.38%) |
Jan 06, 2020 | 18.35 | 18.52 | 18.31 | 18.48 | 2,834,338 | -0.09(-0.48%) |
Jan 03, 2020 | 18.57 | 18.63 | 18.10 | 18.57 | 5,434,300 | -0.32(-1.69%) |
Jan 02, 2020 | 18.90 | 19.06 | 18.82 | 18.89 | 3,199,432 | +0.17(+0.91%) |
Dec 31, 2019 | 18.66 | 18.81 | 18.62 | 18.72 | 3,468,400 | +0.01(+0.05%) |
Dec 30, 2019 | 18.90 | 18.93 | 18.62 | 18.71 | 2,645,131 | -0.18(-0.95%) |
Dec 27, 2019 | 19.07 | 19.09 | 18.81 | 18.89 | 2,497,900 | -0.21(-1.10%) |
Dec 26, 2019 | 19.10 | 19.21 | 19.01 | 19.10 | 1,732,824 | -0.02(-0.10%) |
Dec 24, 2019 | 19.18 | 19.24 | 19.10 | 19.12 | 875,200 | -0.08(-0.42%) |
Dec 23, 2019 | 19.29 | 19.39 | 19.17 | 19.20 | 2,510,495 | -0.01(-0.05%) |
Dec 20, 2019 | 18.95 | 19.27 | 18.94 | 19.21 | 6,308,900 | +0.32(+1.69%) |
Dec 19, 2019 | 18.81 | 18.95 | 18.79 | 18.89 | 2,414,597 | +0.10(+0.53%) |
Dec 18, 2019 | 19.04 | 19.09 | 18.73 | 18.79 | 3,089,731 | -0.18(-0.95%) |
Dec 17, 2019 | 18.68 | 19.01 | 18.68 | 18.97 | 3,625,313 | +0.27(+1.44%) |
Dec 16, 2019 | 18.67 | 18.99 | 18.66 | 18.70 | 3,241,783 | +0.12(+0.65%) |
Dec 13, 2019 | 18.93 | 18.93 | 18.54 | 18.58 | 4,298,400 | -0.34(-1.80%) |
Dec 12, 2019 | 18.89 | 19.12 | 18.81 | 18.92 | 5,639,542 | +0.19(+1.01%) |
Dec 11, 2019 | 18.80 | 18.82 | 18.39 | 18.73 | 7,495,102 | -0.17(-0.90%) |
Dec 10, 2019 | 18.91 | 19.17 | 18.77 | 18.90 | 4,399,492 | -0.03(-0.16%) |
Dec 09, 2019 | 18.95 | 19.05 | 18.88 | 18.93 | 3,267,473 | -0.09(-0.47%) |
Dec 06, 2019 | 19.25 | 19.43 | 18.88 | 19.02 | 5,108,600 | -0.12(-0.63%) |
Dec 05, 2019 | 19.36 | 19.40 | 19.09 | 19.14 | 5,674,268 | -0.18(-0.93%) |
Dec 04, 2019 | 18.83 | 19.49 | 18.81 | 19.32 | 12,866,785 | +0.52(+2.77%) |
Dec 03, 2019 | 19.03 | 19.06 | 18.72 | 18.80 | 2,985,891 | -0.40(-2.08%) |