Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.96 | 13.96 | 13.96 | 5,965,655 | -0.23(-1.64%) | |
Dec 30, 2020 | 13.99 | 14.46 | 13.99 | 14.19 | 5,965,655 | +0.17(+1.25%) |
Dec 29, 2020 | 14.31 | 14.46 | 14.02 | 14.02 | 7,062,167 | -0.17(-1.17%) |
Dec 28, 2020 | 14.31 | 14.56 | 14.13 | 14.18 | 4,665,965 | -0.04(-0.29%) |
Dec 24, 2020 | 14.31 | 14.37 | 14.03 | 14.22 | 2,499,817 | -0.07(-0.47%) |
Dec 23, 2020 | 13.81 | 14.37 | 13.81 | 14.29 | 6,600,640 | +0.62(+4.50%) |
Dec 22, 2020 | 13.99 | 14.05 | 13.58 | 13.67 | 6,370,995 | -0.38(-2.72%) |
Dec 21, 2020 | 13.74 | 14.21 | 13.55 | 14.06 | 11,672,391 | -0.37(-2.54%) |
Dec 18, 2020 | 14.63 | 14.83 | 14.36 | 14.42 | 6,319,334 | -0.19(-1.31%) |
Dec 17, 2020 | 14.72 | 14.78 | 14.48 | 14.61 | 5,643,590 | +0.04(+0.29%) |
Dec 16, 2020 | 14.99 | 14.99 | 14.52 | 14.57 | 9,471,136 | -0.43(-2.88%) |
Dec 15, 2020 | 15.17 | 15.35 | 14.76 | 15.01 | 9,937,687 | -0.05(-0.33%) |
Dec 14, 2020 | 15.70 | 15.94 | 15.06 | 15.06 | 9,609,168 | -0.41(-2.64%) |
Dec 11, 2020 | 15.58 | 15.60 | 15.28 | 15.46 | 8,419,407 | -0.16(-1.01%) |
Dec 10, 2020 | 15.11 | 15.75 | 15.00 | 15.62 | 9,021,239 | +0.66(+4.39%) |
Dec 09, 2020 | 15.39 | 15.51 | 14.71 | 14.96 | 11,598,020 | -0.20(-1.32%) |
Dec 08, 2020 | 14.63 | 15.18 | 14.63 | 15.16 | 6,746,538 | +0.31(+2.07%) |
Dec 07, 2020 | 14.76 | 14.90 | 14.44 | 14.86 | 9,628,715 | -0.10(-0.67%) |
Dec 04, 2020 | 14.17 | 14.96 | 14.12 | 14.96 | 8,998,165 | +1.15(+8.31%) |
Dec 03, 2020 | 13.57 | 13.95 | 13.40 | 13.81 | 8,956,022 | +0.32(+2.34%) |
Dec 02, 2020 | 13.13 | 13.68 | 13.04 | 13.49 | 19,039,030 | +0.40(+3.05%) |
Dec 01, 2020 | 13.63 | 13.76 | 12.94 | 13.09 | 11,584,726 | -0.11(-0.87%) |
Nov 30, 2020 | 14.12 | 14.12 | 13.19 | 13.21 | 20,404,464 | -0.95(-6.72%) |
Nov 27, 2020 | 14.16 | 14.42 | 14.04 | 14.16 | 4,007,653 | -0.25(-1.77%) |
Nov 25, 2020 | 14.41 | 14.45 | 14.15 | 14.41 | 7,344,401 | -0.09(-0.62%) |
Nov 24, 2020 | 14.43 | 14.80 | 14.23 | 14.50 | 14,014,802 | +0.75(+5.43%) |
Nov 23, 2020 | 13.00 | 13.77 | 12.90 | 13.76 | 10,240,588 | +1.11(+8.76%) |
Nov 20, 2020 | 12.68 | 12.75 | 12.47 | 12.65 | 5,343,619 | -0.02(-0.19%) |
Nov 19, 2020 | 12.53 | 12.72 | 12.35 | 12.67 | 9,522,504 | +0.07(+0.52%) |
Nov 18, 2020 | 12.71 | 13.04 | 12.60 | 12.61 | 12,035,054 | +0.09(+0.72%) |
Nov 17, 2020 | 12.07 | 12.53 | 11.82 | 12.52 | 9,505,953 | +0.22(+1.80%) |
Nov 16, 2020 | 12.20 | 12.31 | 11.81 | 12.30 | 9,911,298 | +0.88(+7.69%) |
Nov 13, 2020 | 11.29 | 11.46 | 11.20 | 11.42 | 7,770,189 | +0.18(+1.61%) |
Nov 12, 2020 | 11.72 | 11.84 | 11.11 | 11.24 | 10,835,484 | -0.76(-6.36%) |
Nov 11, 2020 | 12.23 | 12.29 | 11.93 | 12.00 | 6,738,501 | +0.00(+0.00%) |
Nov 10, 2020 | 12.03 | 12.15 | 11.47 | 12.00 | 11,290,462 | +0.07(+0.55%) |
Nov 09, 2020 | 10.79 | 12.50 | 10.67 | 11.93 | 27,539,320 | +2.32(+24.17%) |
Nov 06, 2020 | 9.735 | 9.903 | 9.587 | 9.612 | 5,448,026 | -0.13(-1.35%) |
Nov 05, 2020 | 9.809 | 9.973 | 9.727 | 9.743 | 6,215,049 | -0.06(-0.59%) |
Nov 04, 2020 | 9.784 | 10.08 | 9.456 | 9.801 | 6,489,025 | +0.03(+0.34%) |
Nov 03, 2020 | 9.858 | 9.965 | 9.694 | 9.768 | 9,864,077 | +0.12(+1.28%) |
Nov 02, 2020 | 9.423 | 9.731 | 9.230 | 9.645 | 9,061,057 | +0.38(+4.07%) |
Oct 30, 2020 | 9.259 | 9.353 | 9.087 | 9.267 | 9,172,917 | -0.02(-0.27%) |
Oct 29, 2020 | 9.169 | 9.316 | 8.758 | 9.292 | 12,605,537 | +0.03(+0.35%) |
Oct 28, 2020 | 9.489 | 9.554 | 9.251 | 9.259 | 11,796,813 | -0.59(-6.00%) |
Oct 27, 2020 | 9.989 | 10.26 | 9.848 | 9.850 | 10,783,715 | -0.23(-2.28%) |
Oct 26, 2020 | 10.15 | 10.16 | 9.899 | 10.08 | 9,107,098 | -0.21(-2.00%) |
Oct 23, 2020 | 10.17 | 10.36 | 9.973 | 10.29 | 10,596,234 | +0.25(+2.54%) |
Oct 22, 2020 | 9.316 | 10.03 | 9.275 | 10.03 | 10,967,643 | +0.58(+6.17%) |
Oct 21, 2020 | 9.735 | 9.735 | 9.415 | 9.448 | 12,484,695 | -0.34(-3.52%) |
Oct 20, 2020 | 9.751 | 9.883 | 9.686 | 9.792 | 8,497,409 | +0.10(+1.02%) |
Oct 19, 2020 | 9.850 | 9.965 | 9.694 | 9.694 | 7,200,590 | -0.06(-0.59%) |
Oct 16, 2020 | 9.932 | 10.05 | 9.686 | 9.751 | 9,638,422 | -0.21(-2.14%) |
Oct 15, 2020 | 9.932 | 10.01 | 9.751 | 9.965 | 12,472,183 | -0.19(-1.86%) |
Oct 14, 2020 | 10.34 | 10.64 | 10.15 | 10.15 | 10,874,561 | -0.14(-1.36%) |
Oct 13, 2020 | 10.41 | 10.66 | 10.20 | 10.29 | 7,098,666 | -0.16(-1.57%) |
Oct 12, 2020 | 10.47 | 10.51 | 10.25 | 10.46 | 5,348,522 | -0.10(-0.93%) |
Oct 09, 2020 | 10.79 | 10.86 | 10.38 | 10.56 | 8,494,579 | -0.05(-0.46%) |
Oct 08, 2020 | 10.21 | 10.66 | 10.18 | 10.61 | 9,324,729 | +0.53(+5.21%) |
Oct 07, 2020 | 9.817 | 10.08 | 9.768 | 10.08 | 11,200,117 | +0.25(+2.50%) |
Oct 06, 2020 | 10.15 | 10.24 | 9.792 | 9.834 | 12,299,378 | -0.10(-0.99%) |
Oct 05, 2020 | 10.06 | 10.16 | 9.751 | 9.932 | 16,086,300 | +0.07(+0.75%) |
Oct 02, 2020 | 9.267 | 9.866 | 9.119 | 9.858 | 17,640,694 | +0.27(+2.83%) |
Oct 01, 2020 | 9.981 | 10.01 | 9.505 | 9.587 | 15,706,387 | -0.45(-4.50%) |
Sep 30, 2020 | 10.13 | 10.24 | 10.01 | 10.04 | 9,784,518 | -0.07(-0.65%) |
Sep 29, 2020 | 10.67 | 10.68 | 10.06 | 10.10 | 10,329,891 | -0.49(-4.65%) |
Sep 28, 2020 | 10.42 | 10.74 | 10.40 | 10.60 | 8,933,149 | +0.39(+3.86%) |
Sep 25, 2020 | 10.33 | 10.37 | 10.07 | 10.20 | 11,770,046 | -0.29(-2.74%) |
Sep 24, 2020 | 10.18 | 10.63 | 10.01 | 10.49 | 10,100,619 | +0.25(+2.49%) |
Sep 23, 2020 | 10.48 | 10.65 | 10.23 | 10.24 | 10,642,074 | -0.22(-2.12%) |
Sep 22, 2020 | 10.48 | 10.75 | 10.32 | 10.46 | 10,173,381 | +0.02(+0.16%) |
Sep 21, 2020 | 10.68 | 10.69 | 10.28 | 10.44 | 15,120,857 | -0.51(-4.65%) |
Sep 18, 2020 | 11.08 | 11.17 | 10.87 | 10.95 | 10,985,352 | -0.20(-1.77%) |
Sep 17, 2020 | 11.06 | 11.22 | 10.77 | 11.15 | 13,992,283 | -0.06(-0.51%) |
Sep 16, 2020 | 11.08 | 11.40 | 10.99 | 11.20 | 19,035,490 | +0.25(+2.25%) |
Sep 15, 2020 | 11.24 | 11.40 | 10.95 | 10.96 | 9,530,092 | -0.14(-1.26%) |
Sep 14, 2020 | 11.36 | 11.45 | 11.09 | 11.10 | 7,873,620 | -0.21(-1.89%) |
Sep 11, 2020 | 11.31 | 11.45 | 11.20 | 11.31 | 6,621,595 | +0.04(+0.36%) |
Sep 10, 2020 | 11.57 | 11.71 | 11.25 | 11.27 | 8,600,722 | -0.29(-2.49%) |
Sep 09, 2020 | 11.67 | 11.74 | 11.54 | 11.56 | 11,141,085 | +0.07(+0.64%) |
Sep 08, 2020 | 12.33 | 12.37 | 11.48 | 11.48 | 18,908,046 | -1.26(-9.86%) |
Sep 04, 2020 | 13.05 | 13.05 | 12.52 | 12.74 | 9,670,341 | -0.23(-1.77%) |
Sep 03, 2020 | 12.86 | 13.13 | 12.77 | 12.97 | 13,312,851 | +0.07(+0.57%) |
Sep 02, 2020 | 13.10 | 13.19 | 12.85 | 12.90 | 15,417,460 | -0.17(-1.30%) |
Sep 01, 2020 | 12.97 | 13.27 | 12.74 | 13.07 | 5,302,159 | +0.08(+0.62%) |
Aug 31, 2020 | 13.54 | 13.57 | 12.98 | 12.98 | 6,300,975 | -0.46(-3.43%) |
Aug 28, 2020 | 13.35 | 13.58 | 13.28 | 13.45 | 5,563,567 | +0.12(+0.91%) |
Aug 27, 2020 | 13.23 | 13.33 | 12.96 | 13.32 | 6,037,233 | +0.13(+0.98%) |
Aug 26, 2020 | 13.45 | 13.46 | 13.12 | 13.19 | 3,848,354 | -0.27(-1.99%) |
Aug 25, 2020 | 13.58 | 13.72 | 13.26 | 13.46 | 4,371,458 | +0.03(+0.24%) |
Aug 24, 2020 | 13.04 | 13.45 | 12.99 | 13.43 | 5,612,456 | +0.61(+4.74%) |
Aug 21, 2020 | 13.08 | 13.13 | 12.79 | 12.82 | 5,767,764 | -0.37(-2.82%) |
Aug 20, 2020 | 13.23 | 13.30 | 13.09 | 13.19 | 4,125,686 | -0.21(-1.57%) |
Aug 19, 2020 | 13.61 | 13.70 | 13.38 | 13.41 | 4,079,614 | -0.20(-1.49%) |
Aug 18, 2020 | 13.71 | 13.92 | 13.56 | 13.61 | 3,365,047 | -0.14(-1.00%) |
Aug 17, 2020 | 13.98 | 13.98 | 13.62 | 13.75 | 3,986,546 | -0.02(-0.18%) |
Aug 14, 2020 | 13.62 | 13.78 | 13.54 | 13.77 | 7,068,749 | +0.02(+0.12%) |
Aug 13, 2020 | 14.00 | 14.05 | 13.67 | 13.75 | 4,168,430 | -0.35(-2.47%) |
Aug 12, 2020 | 14.07 | 14.21 | 13.88 | 14.10 | 4,953,763 | +0.36(+2.65%) |
Aug 11, 2020 | 14.06 | 14.40 | 13.69 | 13.74 | 7,153,428 | +0.04(+0.30%) |
Aug 10, 2020 | 13.24 | 13.71 | 13.16 | 13.70 | 6,428,133 | +0.59(+4.51%) |
Aug 07, 2020 | 13.18 | 13.22 | 12.94 | 13.11 | 6,021,221 | -0.20(-1.52%) |
Aug 06, 2020 | 13.41 | 13.58 | 13.30 | 13.31 | 3,970,298 | -0.16(-1.20%) |
Aug 05, 2020 | 13.36 | 13.79 | 13.32 | 13.47 | 8,184,917 | +0.44(+3.36%) |
Aug 04, 2020 | 12.96 | 13.16 | 12.86 | 13.03 | 8,140,581 | -0.02(-0.12%) |
Aug 03, 2020 | 12.77 | 13.19 | 12.60 | 13.05 | 4,734,596 | +0.28(+2.22%) |
Jul 31, 2020 | 13.07 | 13.26 | 12.66 | 12.77 | 5,795,419 | -0.36(-2.78%) |
Jul 30, 2020 | 13.02 | 13.15 | 12.65 | 13.13 | 5,395,007 | -0.18(-1.34%) |
Jul 29, 2020 | 13.19 | 13.31 | 12.91 | 13.31 | 7,257,315 | +0.24(+1.86%) |
Jul 28, 2020 | 13.58 | 13.58 | 13.04 | 13.07 | 6,366,223 | -0.58(-4.27%) |
Jul 27, 2020 | 13.49 | 13.65 | 13.25 | 13.65 | 4,271,299 | +0.12(+0.90%) |
Jul 24, 2020 | 14.00 | 14.04 | 13.51 | 13.53 | 5,698,876 | -0.39(-2.79%) |
Jul 23, 2020 | 14.36 | 14.45 | 13.83 | 13.92 | 9,255,996 | -0.62(-4.24%) |
Jul 22, 2020 | 14.42 | 14.62 | 14.18 | 14.53 | 5,897,675 | -0.19(-1.32%) |
Jul 21, 2020 | 13.84 | 14.81 | 13.84 | 14.73 | 7,692,364 | +1.18(+8.73%) |
Jul 20, 2020 | 13.70 | 13.88 | 13.46 | 13.54 | 6,686,397 | -0.23(-1.65%) |
Jul 17, 2020 | 13.89 | 14.07 | 13.67 | 13.77 | 4,825,421 | -0.06(-0.47%) |
Jul 16, 2020 | 13.88 | 14.12 | 13.67 | 13.83 | 4,217,174 | -0.18(-1.27%) |
Jul 15, 2020 | 14.02 | 14.25 | 13.88 | 14.01 | 4,017,550 | +0.27(+1.94%) |
Jul 14, 2020 | 13.13 | 13.78 | 13.07 | 13.75 | 5,366,202 | +0.58(+4.43%) |
Jul 13, 2020 | 13.14 | 13.34 | 12.92 | 13.16 | 8,659,788 | +0.09(+0.68%) |
Jul 10, 2020 | 12.72 | 13.07 | 12.68 | 13.07 | 4,956,779 | +0.33(+2.61%) |
Jul 09, 2020 | 13.10 | 13.23 | 12.68 | 12.74 | 8,098,127 | -0.55(-4.14%) |
Jul 08, 2020 | 13.36 | 13.55 | 13.10 | 13.29 | 4,486,385 | +0.02(+0.12%) |
Jul 07, 2020 | 13.61 | 13.66 | 13.28 | 13.28 | 3,547,008 | -0.45(-3.25%) |
Jul 06, 2020 | 13.85 | 14.10 | 13.70 | 13.72 | 5,942,531 | +0.16(+1.19%) |
Jul 02, 2020 | 13.69 | 14.00 | 13.55 | 13.56 | 4,171,472 | +0.23(+1.76%) |
Jul 01, 2020 | 13.63 | 14.03 | 13.29 | 13.32 | 4,425,032 | -0.33(-2.43%) |
Jun 30, 2020 | 13.58 | 13.72 | 13.15 | 13.66 | 13,204,438 | -0.08(-0.59%) |
Jun 29, 2020 | 13.35 | 13.82 | 13.11 | 13.74 | 12,919,468 | +0.53(+4.05%) |
Jun 26, 2020 | 13.43 | 13.50 | 13.00 | 13.20 | 8,544,301 | -0.35(-2.57%) |
Jun 25, 2020 | 13.37 | 13.87 | 13.28 | 13.55 | 7,889,916 | +0.02(+0.12%) |
Jun 24, 2020 | 14.00 | 14.00 | 13.52 | 13.54 | 5,418,860 | -0.70(-4.95%) |
Jun 23, 2020 | 14.19 | 14.35 | 14.05 | 14.24 | 5,268,311 | +0.21(+1.50%) |
Jun 22, 2020 | 13.78 | 14.08 | 13.55 | 14.03 | 3,765,565 | +0.22(+1.58%) |
Jun 19, 2020 | 14.58 | 14.58 | 13.73 | 13.81 | 8,728,375 | -0.32(-2.29%) |
Jun 18, 2020 | 14.31 | 14.60 | 14.13 | 14.13 | 4,884,202 | -0.21(-1.47%) |
Jun 17, 2020 | 15.06 | 15.11 | 14.33 | 14.35 | 4,522,349 | -0.69(-4.58%) |
Jun 16, 2020 | 15.35 | 15.54 | 14.88 | 15.03 | 5,328,025 | +0.28(+1.87%) |
Jun 15, 2020 | 14.22 | 14.90 | 14.07 | 14.76 | 4,815,310 | -0.08(-0.55%) |
Jun 12, 2020 | 14.95 | 15.20 | 14.61 | 14.84 | 4,039,990 | +0.45(+3.10%) |
Jun 11, 2020 | 14.95 | 15.62 | 14.27 | 14.39 | 8,154,802 | -1.62(-10.12%) |
Jun 10, 2020 | 16.51 | 16.51 | 15.91 | 16.01 | 5,880,685 | -0.45(-2.75%) |
Jun 09, 2020 | 16.69 | 16.89 | 16.39 | 16.47 | 5,256,367 | -0.77(-4.46%) |
Jun 08, 2020 | 17.71 | 17.78 | 16.82 | 17.24 | 8,274,927 | +0.05(+0.28%) |
Jun 05, 2020 | 16.82 | 17.24 | 16.48 | 17.19 | 10,209,606 | +1.61(+10.35%) |
Jun 04, 2020 | 15.11 | 15.62 | 14.93 | 15.58 | 10,970,444 | +0.32(+2.12%) |
Jun 03, 2020 | 14.95 | 15.37 | 14.92 | 15.25 | 6,515,981 | +0.62(+4.21%) |
Jun 02, 2020 | 14.29 | 14.64 | 14.23 | 14.64 | 6,150,326 | +0.56(+3.98%) |
Jun 01, 2020 | 13.64 | 14.15 | 13.52 | 14.08 | 5,800,173 | +0.37(+2.69%) |
May 29, 2020 | 13.85 | 13.94 | 13.50 | 13.71 | 6,750,497 | -0.25(-1.78%) |
May 28, 2020 | 14.00 | 14.23 | 13.81 | 13.96 | 5,397,593 | -0.09(-0.63%) |
May 27, 2020 | 14.25 | 14.32 | 13.62 | 14.04 | 5,222,846 | -0.08(-0.57%) |
May 26, 2020 | 14.36 | 14.41 | 14.04 | 14.12 | 5,736,591 | +0.43(+3.16%) |
May 22, 2020 | 13.84 | 13.88 | 13.50 | 13.69 | 4,819,928 | -0.34(-2.45%) |
May 21, 2020 | 14.77 | 14.81 | 13.96 | 14.04 | 6,083,886 | -0.66(-4.47%) |
May 20, 2020 | 14.14 | 14.78 | 14.06 | 14.69 | 8,652,039 | +0.92(+6.69%) |
May 19, 2020 | 13.90 | 14.18 | 13.66 | 13.77 | 8,992,161 | -0.02(-0.17%) |
May 18, 2020 | 13.80 | 14.24 | 13.61 | 13.80 | 6,795,642 | +0.86(+6.69%) |
May 15, 2020 | 12.69 | 13.19 | 12.55 | 12.93 | 6,768,606 | +0.28(+2.21%) |
May 14, 2020 | 12.48 | 12.85 | 11.95 | 12.65 | 7,013,120 | -0.04(-0.32%) |
May 13, 2020 | 13.51 | 13.54 | 12.58 | 12.69 | 6,659,044 | -0.79(-5.88%) |
May 12, 2020 | 13.78 | 13.96 | 13.48 | 13.48 | 6,993,779 | -0.10(-0.77%) |
May 11, 2020 | 13.56 | 13.80 | 13.37 | 13.59 | 6,184,662 | -0.10(-0.76%) |
May 08, 2020 | 13.57 | 13.84 | 13.44 | 13.69 | 6,682,182 | +0.46(+3.45%) |
May 07, 2020 | 13.09 | 13.33 | 12.94 | 13.24 | 9,823,215 | +0.47(+3.70%) |
May 06, 2020 | 12.84 | 13.60 | 12.74 | 12.76 | 10,117,385 | -0.50(-3.80%) |
May 05, 2020 | 14.21 | 14.32 | 13.25 | 13.27 | 14,338,054 | -0.21(-1.55%) |
May 04, 2020 | 13.08 | 13.88 | 13.01 | 13.48 | 22,689,014 | -0.27(-1.98%) |
May 01, 2020 | 13.89 | 14.12 | 13.37 | 13.75 | 8,526,451 | -0.54(-3.81%) |
Apr 30, 2020 | 15.22 | 15.35 | 14.16 | 14.29 | 11,391,533 | -0.94(-6.15%) |
Apr 29, 2020 | 13.91 | 15.33 | 13.85 | 15.23 | 13,254,583 | +1.88(+14.10%) |
Apr 28, 2020 | 12.81 | 13.44 | 12.73 | 13.35 | 7,575,399 | +0.69(+5.44%) |
Apr 27, 2020 | 12.45 | 12.76 | 12.08 | 12.66 | 8,262,548 | +0.17(+1.35%) |
Apr 24, 2020 | 12.77 | 12.88 | 12.40 | 12.49 | 7,603,754 | -0.07(-0.57%) |
Apr 23, 2020 | 12.85 | 13.14 | 12.54 | 12.56 | 10,110,522 | +0.14(+1.10%) |
Apr 22, 2020 | 12.22 | 12.48 | 11.99 | 12.43 | 10,428,025 | +0.76(+6.52%) |
Apr 21, 2020 | 11.43 | 11.84 | 11.20 | 11.67 | 13,250,890 | -0.14(-1.22%) |
Apr 20, 2020 | 11.31 | 12.43 | 11.19 | 11.81 | 12,504,221 | -0.38(-3.15%) |
Apr 17, 2020 | 11.61 | 12.31 | 11.49 | 12.19 | 9,293,908 | +0.74(+6.43%) |
Apr 16, 2020 | 12.00 | 12.19 | 11.44 | 11.46 | 9,772,496 | -0.70(-5.73%) |
Apr 15, 2020 | 12.61 | 12.61 | 11.91 | 12.15 | 8,113,036 | -0.86(-6.58%) |
Apr 14, 2020 | 12.89 | 13.43 | 12.82 | 13.01 | 10,039,988 | -0.09(-0.67%) |
Apr 13, 2020 | 13.56 | 13.60 | 12.88 | 13.10 | 9,380,880 | +0.06(+0.43%) |
Apr 09, 2020 | 13.72 | 14.07 | 12.63 | 13.04 | 16,799,124 | -0.30(-2.22%) |
Apr 08, 2020 | 13.25 | 13.68 | 13.00 | 13.34 | 10,465,036 | +0.14(+1.03%) |
Apr 07, 2020 | 14.21 | 14.54 | 13.13 | 13.20 | 16,823,616 | -0.37(-2.71%) |
Apr 06, 2020 | 13.21 | 13.68 | 12.59 | 13.57 | 11,256,041 | +0.57(+4.37%) |
Apr 03, 2020 | 14.24 | 14.36 | 12.45 | 13.00 | 12,560,314 | -0.49(-3.62%) |
Apr 02, 2020 | 13.64 | 15.34 | 12.55 | 13.49 | 31,548,816 | +0.99(+7.94%) |
Apr 01, 2020 | 12.03 | 13.32 | 11.85 | 12.50 | 18,722,060 | -0.15(-1.20%) |
Mar 31, 2020 | 11.19 | 12.88 | 11.06 | 12.65 | 31,703,132 | +1.91(+17.74%) |
Mar 30, 2020 | 9.248 | 10.92 | 9.064 | 10.75 | 32,936,138 | +1.35(+14.41%) |
Mar 27, 2020 | 9.817 | 9.849 | 9.276 | 9.392 | 23,834,622 | -0.84(-8.22%) |
Mar 26, 2020 | 10.93 | 11.32 | 10.10 | 10.23 | 20,064,950 | -0.54(-4.98%) |
Mar 25, 2020 | 10.02 | 11.11 | 9.488 | 10.77 | 13,454,603 | +1.17(+12.18%) |
Mar 24, 2020 | 9.208 | 9.648 | 8.768 | 9.600 | 29,487,480 | +1.10(+13.01%) |
Mar 23, 2020 | 8.816 | 9.144 | 8.167 | 8.495 | 18,873,466 | -0.38(-4.33%) |
Mar 20, 2020 | 9.208 | 9.536 | 8.680 | 8.880 | 20,712,216 | +0.30(+3.55%) |
Mar 19, 2020 | 8.495 | 8.936 | 8.263 | 8.575 | 15,824,971 | +0.21(+2.49%) |
Mar 18, 2020 | 9.136 | 9.728 | 7.687 | 8.367 | 16,029,416 | -1.71(-17.00%) |
Mar 17, 2020 | 10.90 | 10.92 | 9.288 | 10.08 | 17,405,374 | -0.75(-6.95%) |
Mar 16, 2020 | 11.52 | 11.78 | 10.57 | 10.83 | 10,112,920 | -2.17(-16.69%) |
Mar 13, 2020 | 13.25 | 13.25 | 11.80 | 13.00 | 12,563,686 | +1.13(+9.51%) |
Mar 12, 2020 | 14.04 | 14.08 | 11.76 | 11.87 | 13,480,991 | -3.24(-21.45%) |
Mar 11, 2020 | 15.67 | 15.88 | 14.43 | 15.12 | 11,350,580 | -1.06(-6.58%) |
Mar 10, 2020 | 17.20 | 17.24 | 15.35 | 16.18 | 13,018,253 | -0.01(-0.05%) |
Mar 09, 2020 | 15.35 | 17.82 | 14.48 | 16.19 | 18,174,096 | -3.86(-19.25%) |
Mar 06, 2020 | 20.29 | 20.59 | 19.64 | 20.05 | 9,357,478 | -0.74(-3.58%) |
Mar 05, 2020 | 21.03 | 21.23 | 20.59 | 20.79 | 4,801,896 | -0.59(-2.77%) |
Mar 04, 2020 | 21.45 | 21.55 | 21.09 | 21.39 | 5,284,093 | +0.27(+1.29%) |
Mar 03, 2020 | 22.10 | 22.10 | 21.08 | 21.11 | 5,963,495 | -0.69(-3.18%) |
Mar 02, 2020 | 21.92 | 21.94 | 21.22 | 21.81 | 8,863,339 | +0.08(+0.36%) |
Feb 28, 2020 | 21.28 | 21.73 | 21.00 | 21.73 | 11,001,388 | -0.03(-0.14%) |
Feb 27, 2020 | 21.88 | 22.20 | 21.50 | 21.76 | 9,551,352 | -0.63(-2.81%) |
Feb 26, 2020 | 22.96 | 23.15 | 22.37 | 22.39 | 4,666,542 | -0.54(-2.34%) |
Feb 25, 2020 | 23.18 | 23.22 | 22.74 | 22.92 | 6,234,571 | -0.20(-0.89%) |
Feb 24, 2020 | 23.24 | 23.29 | 23.05 | 23.13 | 4,950,430 | -0.80(-3.32%) |
Feb 21, 2020 | 23.89 | 24.01 | 23.66 | 23.92 | 2,732,659 | -0.06(-0.23%) |
Feb 20, 2020 | 24.00 | 24.28 | 23.89 | 23.98 | 3,556,699 | -0.02(-0.07%) |
Feb 19, 2020 | 23.74 | 24.05 | 23.69 | 24.00 | 4,874,347 | +0.38(+1.60%) |
Feb 18, 2020 | 23.36 | 23.72 | 23.31 | 23.62 | 10,838,072 | +0.17(+0.74%) |
Feb 14, 2020 | 23.34 | 23.45 | 23.25 | 23.44 | 3,244,056 | +0.21(+0.92%) |
Feb 13, 2020 | 23.11 | 23.25 | 23.08 | 23.23 | 3,005,305 | -0.03(-0.14%) |
Feb 12, 2020 | 23.45 | 23.52 | 23.05 | 23.26 | 3,582,140 | +0.11(+0.48%) |
Feb 11, 2020 | 23.34 | 23.36 | 23.11 | 23.15 | 3,271,029 | +0.05(+0.20%) |
Feb 10, 2020 | 22.77 | 23.13 | 22.59 | 23.11 | 6,133,482 | +0.20(+0.86%) |
Feb 07, 2020 | 23.16 | 23.22 | 22.78 | 22.91 | 9,302,447 | -0.46(-1.99%) |
Feb 06, 2020 | 24.03 | 24.07 | 23.17 | 23.37 | 6,878,651 | -0.86(-3.54%) |
Feb 05, 2020 | 24.04 | 24.33 | 23.92 | 24.23 | 5,363,539 | +0.59(+2.50%) |
Feb 04, 2020 | 24.14 | 24.20 | 23.62 | 23.64 | 4,364,164 | -0.06(-0.27%) |
Feb 03, 2020 | 24.02 | 24.16 | 23.61 | 23.70 | 5,850,428 | -0.38(-1.57%) |
Jan 31, 2020 | 24.56 | 24.63 | 23.92 | 24.08 | 5,829,621 | -0.77(-3.10%) |
Jan 30, 2020 | 24.56 | 24.87 | 24.40 | 24.85 | 4,861,108 | +0.11(+0.45%) |
Jan 29, 2020 | 25.04 | 25.14 | 24.74 | 24.74 | 3,565,695 | -0.11(-0.44%) |
Jan 28, 2020 | 24.82 | 25.03 | 24.70 | 24.85 | 3,874,809 | +0.09(+0.38%) |
Jan 27, 2020 | 24.92 | 25.00 | 24.72 | 24.76 | 4,124,525 | -0.70(-2.75%) |
Jan 24, 2020 | 25.68 | 25.74 | 25.18 | 25.46 | 3,864,693 | -0.31(-1.22%) |
Jan 23, 2020 | 25.81 | 25.84 | 25.38 | 25.77 | 4,128,866 | -0.28(-1.09%) |
Jan 22, 2020 | 26.22 | 26.22 | 25.94 | 26.06 | 3,726,670 | -0.20(-0.75%) |
Jan 21, 2020 | 26.33 | 26.37 | 26.18 | 26.25 | 3,831,248 | -0.20(-0.77%) |
Jan 17, 2020 | 26.74 | 26.81 | 26.29 | 26.46 | 3,573,174 | -0.30(-1.12%) |
Jan 16, 2020 | 27.08 | 27.20 | 26.70 | 26.76 | 5,958,529 | -0.24(-0.87%) |
Jan 15, 2020 | 27.09 | 27.21 | 26.71 | 27.00 | 5,398,873 | -0.15(-0.55%) |
Jan 14, 2020 | 26.70 | 27.17 | 26.62 | 27.14 | 5,020,245 | +0.36(+1.35%) |
Jan 13, 2020 | 26.94 | 26.95 | 26.59 | 26.78 | 2,896,125 | -0.20(-0.76%) |
Jan 10, 2020 | 26.85 | 27.16 | 26.63 | 26.99 | 5,696,755 | +0.17(+0.65%) |
Jan 09, 2020 | 26.65 | 26.82 | 26.18 | 26.81 | 5,184,437 | +0.12(+0.44%) |
Jan 08, 2020 | 26.77 | 26.95 | 26.47 | 26.70 | 5,783,636 | -0.15(-0.56%) |
Jan 07, 2020 | 26.45 | 26.85 | 26.39 | 26.85 | 7,651,001 | +0.15(+0.56%) |
Jan 06, 2020 | 25.92 | 26.70 | 25.92 | 26.70 | 5,419,915 | +0.86(+3.32%) |
Jan 03, 2020 | 26.05 | 26.42 | 25.77 | 25.84 | 5,665,888 | +0.03(+0.12%) |