Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.79 | 12.81 | 12.62 | 12.64 | 3,634,907 | -0.21(-1.60%) |
Nov 27, 2020 | 12.78 | 12.85 | 12.76 | 12.84 | 2,631,624 | +0.07(+0.54%) |
Nov 25, 2020 | 12.81 | 12.83 | 12.73 | 12.78 | 3,271,033 | -0.08(-0.59%) |
Nov 24, 2020 | 12.70 | 12.91 | 12.69 | 12.85 | 3,102,022 | +0.36(+2.87%) |
Nov 23, 2020 | 12.56 | 12.58 | 12.41 | 12.49 | 3,349,280 | -0.06(-0.49%) |
Nov 20, 2020 | 12.50 | 12.62 | 12.46 | 12.55 | 3,834,746 | +0.21(+1.67%) |
Nov 19, 2020 | 12.36 | 12.46 | 12.33 | 12.35 | 3,597,685 | -0.09(-0.74%) |
Nov 18, 2020 | 12.46 | 12.61 | 12.43 | 12.44 | 4,056,317 | -0.02(-0.18%) |
Nov 17, 2020 | 12.68 | 12.71 | 12.42 | 12.46 | 5,354,352 | -0.30(-2.33%) |
Nov 16, 2020 | 12.74 | 12.96 | 12.71 | 12.76 | 10,494,321 | +0.47(+3.85%) |
Nov 13, 2020 | 11.98 | 12.29 | 11.96 | 12.29 | 5,377,644 | +0.48(+4.07%) |
Nov 12, 2020 | 11.93 | 12.02 | 11.75 | 11.81 | 4,810,356 | -0.15(-1.28%) |
Nov 11, 2020 | 11.89 | 11.97 | 11.80 | 11.96 | 6,550,989 | +0.08(+0.64%) |
Nov 10, 2020 | 11.77 | 11.94 | 11.75 | 11.88 | 10,250,751 | +0.53(+4.70%) |
Nov 09, 2020 | 11.50 | 11.54 | 11.32 | 11.35 | 7,334,934 | +0.70(+6.59%) |
Nov 06, 2020 | 10.76 | 10.80 | 10.63 | 10.65 | 3,376,376 | -0.11(-0.99%) |
Nov 05, 2020 | 10.67 | 10.83 | 10.67 | 10.76 | 4,334,280 | +0.16(+1.51%) |
Nov 04, 2020 | 10.51 | 10.67 | 10.40 | 10.60 | 4,801,292 | -0.02(-0.14%) |
Nov 03, 2020 | 10.63 | 10.72 | 10.56 | 10.61 | 4,521,432 | +0.08(+0.80%) |
Nov 02, 2020 | 10.47 | 10.58 | 10.40 | 10.53 | 5,628,455 | +0.23(+2.22%) |
Oct 30, 2020 | 10.28 | 10.31 | 10.16 | 10.30 | 4,424,304 | -0.03(-0.30%) |
Oct 29, 2020 | 10.13 | 10.40 | 10.06 | 10.33 | 7,756,423 | +0.09(+0.89%) |
Oct 28, 2020 | 10.25 | 10.34 | 10.12 | 10.24 | 8,866,974 | -0.42(-3.93%) |
Oct 27, 2020 | 10.82 | 10.86 | 10.60 | 10.66 | 5,980,147 | -0.41(-3.72%) |
Oct 26, 2020 | 11.14 | 11.14 | 10.98 | 11.07 | 5,826,530 | -0.24(-2.16%) |
Oct 23, 2020 | 11.28 | 11.38 | 11.22 | 11.31 | 9,077,005 | +0.22(+1.99%) |
Oct 22, 2020 | 10.86 | 11.11 | 10.86 | 11.09 | 9,098,889 | +0.17(+1.54%) |
Oct 21, 2020 | 10.77 | 10.99 | 10.70 | 10.92 | 11,452,982 | -0.10(-0.90%) |
Oct 20, 2020 | 10.98 | 11.12 | 10.97 | 11.02 | 4,009,685 | +0.19(+1.76%) |
Oct 19, 2020 | 10.94 | 10.99 | 10.82 | 10.83 | 5,820,088 | -0.05(-0.49%) |
Oct 16, 2020 | 10.76 | 10.93 | 10.75 | 10.89 | 5,686,460 | -0.03(-0.28%) |
Oct 15, 2020 | 10.79 | 10.92 | 10.76 | 10.92 | 5,140,897 | -0.04(-0.35%) |
Oct 14, 2020 | 11.00 | 11.05 | 10.92 | 10.95 | 2,503,698 | -0.18(-1.58%) |
Oct 13, 2020 | 11.18 | 11.20 | 11.09 | 11.13 | 3,457,533 | -0.13(-1.15%) |
Oct 12, 2020 | 11.23 | 11.30 | 11.17 | 11.26 | 2,903,017 | +0.11(+0.96%) |
Oct 09, 2020 | 11.13 | 11.19 | 11.01 | 11.15 | 2,962,479 | +0.05(+0.41%) |
Oct 08, 2020 | 11.06 | 11.15 | 11.01 | 11.11 | 3,981,304 | +0.27(+2.46%) |
Oct 07, 2020 | 10.90 | 10.95 | 10.76 | 10.84 | 2,852,755 | -0.01(-0.07%) |
Oct 06, 2020 | 11.05 | 11.06 | 10.82 | 10.85 | 5,653,520 | +0.03(+0.28%) |
Oct 05, 2020 | 10.70 | 10.82 | 10.63 | 10.82 | 8,241,702 | +0.56(+5.42%) |
Oct 02, 2020 | 10.03 | 10.31 | 10.03 | 10.26 | 3,908,080 | +0.16(+1.59%) |
Oct 01, 2020 | 10.12 | 10.15 | 10.02 | 10.10 | 4,711,187 | -0.13(-1.27%) |
Sep 30, 2020 | 10.21 | 10.31 | 10.19 | 10.23 | 5,028,757 | +0.04(+0.37%) |
Sep 29, 2020 | 10.19 | 10.22 | 10.09 | 10.19 | 6,072,419 | -0.08(-0.82%) |
Sep 28, 2020 | 10.24 | 10.34 | 10.24 | 10.28 | 5,613,482 | +0.09(+0.90%) |
Sep 25, 2020 | 10.12 | 10.23 | 10.07 | 10.18 | 7,486,486 | -0.08(-0.74%) |
Sep 24, 2020 | 10.17 | 10.35 | 10.07 | 10.26 | 7,462,696 | +0.11(+1.05%) |
Sep 23, 2020 | 10.38 | 10.40 | 10.15 | 10.15 | 7,041,656 | -0.08(-0.74%) |
Sep 22, 2020 | 10.29 | 10.37 | 10.15 | 10.23 | 4,154,953 | -0.02(-0.22%) |
Sep 21, 2020 | 10.29 | 10.29 | 10.12 | 10.25 | 5,689,097 | -0.44(-4.13%) |
Sep 18, 2020 | 10.86 | 10.90 | 10.60 | 10.69 | 9,084,745 | -0.01(-0.07%) |
Sep 17, 2020 | 10.63 | 10.74 | 10.60 | 10.70 | 4,194,703 | -0.12(-1.13%) |
Sep 16, 2020 | 10.81 | 10.98 | 10.77 | 10.82 | 3,971,985 | +0.11(+1.00%) |
Sep 15, 2020 | 10.77 | 10.84 | 10.67 | 10.72 | 6,252,351 | -0.08(-0.71%) |
Sep 14, 2020 | 10.82 | 10.88 | 10.79 | 10.79 | 3,586,842 | +0.03(+0.28%) |
Sep 11, 2020 | 10.89 | 10.90 | 10.71 | 10.76 | 3,916,607 | +0.11(+1.07%) |
Sep 10, 2020 | 10.95 | 10.99 | 10.65 | 10.65 | 4,233,759 | -0.31(-2.85%) |
Sep 09, 2020 | 11.04 | 11.11 | 10.91 | 10.96 | 4,993,817 | +0.23(+2.13%) |
Sep 08, 2020 | 10.73 | 10.86 | 10.61 | 10.73 | 7,073,086 | -0.08(-0.70%) |
Sep 04, 2020 | 10.92 | 10.95 | 10.64 | 10.81 | 5,688,559 | -0.16(-1.46%) |
Sep 03, 2020 | 11.14 | 11.23 | 10.93 | 10.97 | 7,178,871 | -0.16(-1.44%) |
Sep 02, 2020 | 10.94 | 11.17 | 10.92 | 11.13 | 4,898,143 | +0.08(+0.76%) |
Sep 01, 2020 | 11.05 | 11.08 | 10.94 | 11.05 | 5,952,589 | -0.21(-1.90%) |
Aug 31, 2020 | 11.37 | 11.37 | 11.24 | 11.26 | 2,973,705 | -0.13(-1.14%) |
Aug 28, 2020 | 11.46 | 11.47 | 11.32 | 11.39 | 2,802,299 | -0.10(-0.86%) |
Aug 27, 2020 | 11.59 | 11.59 | 11.45 | 11.49 | 3,070,160 | -0.12(-1.05%) |
Aug 26, 2020 | 11.56 | 11.62 | 11.47 | 11.61 | 3,597,891 | +0.03(+0.26%) |
Aug 25, 2020 | 11.78 | 11.82 | 11.52 | 11.58 | 3,429,741 | -0.15(-1.30%) |
Aug 24, 2020 | 11.61 | 11.74 | 11.56 | 11.73 | 3,445,493 | +0.30(+2.67%) |
Aug 21, 2020 | 11.47 | 11.48 | 11.38 | 11.43 | 4,017,753 | -0.21(-1.83%) |
Aug 20, 2020 | 11.61 | 11.69 | 11.56 | 11.64 | 3,063,090 | -0.22(-1.86%) |
Aug 19, 2020 | 11.96 | 12.03 | 11.83 | 11.86 | 2,674,445 | -0.02(-0.13%) |
Aug 18, 2020 | 11.95 | 11.98 | 11.85 | 11.88 | 3,835,314 | +0.09(+0.78%) |
Aug 17, 2020 | 11.90 | 11.93 | 11.76 | 11.78 | 3,833,362 | -0.10(-0.83%) |
Aug 14, 2020 | 11.98 | 12.04 | 11.88 | 11.88 | 3,103,244 | -0.20(-1.64%) |
Aug 13, 2020 | 12.24 | 12.27 | 12.04 | 12.08 | 4,642,260 | +0.08(+0.63%) |
Aug 12, 2020 | 12.00 | 12.08 | 11.94 | 12.01 | 4,866,680 | +0.19(+1.61%) |
Aug 11, 2020 | 11.92 | 12.01 | 11.79 | 11.82 | 7,769,453 | +0.00(+0.00%) |
Aug 10, 2020 | 11.65 | 11.85 | 11.65 | 11.82 | 7,438,735 | +0.07(+0.58%) |
Aug 07, 2020 | 11.72 | 11.80 | 11.66 | 11.75 | 5,977,959 | -0.01(-0.07%) |
Aug 06, 2020 | 11.64 | 11.77 | 11.62 | 11.75 | 3,039,178 | +0.02(+0.20%) |
Aug 05, 2020 | 11.87 | 11.88 | 11.72 | 11.73 | 2,954,212 | -0.11(-0.96%) |
Aug 04, 2020 | 11.71 | 11.88 | 11.69 | 11.85 | 4,330,061 | +0.16(+1.37%) |
Aug 03, 2020 | 11.66 | 11.73 | 11.59 | 11.69 | 3,210,477 | +0.10(+0.85%) |
Jul 31, 2020 | 11.97 | 11.98 | 11.51 | 11.59 | 7,437,553 | -0.35(-2.94%) |
Jul 30, 2020 | 11.85 | 11.98 | 11.70 | 11.94 | 9,570,520 | -0.34(-2.73%) |
Jul 29, 2020 | 12.10 | 12.31 | 12.07 | 12.27 | 7,499,918 | +0.21(+1.71%) |
Jul 28, 2020 | 11.67 | 12.14 | 11.66 | 12.07 | 9,788,799 | +0.16(+1.34%) |
Jul 27, 2020 | 11.78 | 11.92 | 11.69 | 11.91 | 3,637,933 | +0.01(+0.06%) |
Jul 24, 2020 | 11.94 | 12.02 | 11.81 | 11.90 | 6,262,112 | -0.56(-4.47%) |
Jul 23, 2020 | 12.50 | 12.59 | 12.42 | 12.46 | 2,671,097 | -0.19(-1.51%) |
Jul 22, 2020 | 12.63 | 12.65 | 12.54 | 12.65 | 2,960,546 | +0.02(+0.18%) |
Jul 21, 2020 | 12.72 | 12.75 | 12.55 | 12.62 | 5,367,873 | +0.19(+1.53%) |
Jul 20, 2020 | 12.52 | 12.53 | 12.41 | 12.43 | 3,328,797 | +0.02(+0.18%) |
Jul 17, 2020 | 12.19 | 12.50 | 12.14 | 12.41 | 6,249,780 | +0.24(+2.00%) |
Jul 16, 2020 | 12.23 | 12.30 | 12.15 | 12.17 | 3,571,651 | -0.10(-0.81%) |
Jul 15, 2020 | 12.25 | 12.31 | 12.15 | 12.26 | 3,901,282 | +0.13(+1.07%) |
Jul 14, 2020 | 11.98 | 12.16 | 11.95 | 12.14 | 3,658,973 | +0.35(+2.98%) |
Jul 13, 2020 | 12.00 | 12.02 | 11.77 | 11.78 | 2,686,598 | -0.16(-1.34%) |
Jul 10, 2020 | 11.82 | 11.96 | 11.81 | 11.94 | 2,202,116 | +0.14(+1.16%) |
Jul 09, 2020 | 11.99 | 11.99 | 11.72 | 11.81 | 2,848,873 | -0.26(-2.15%) |
Jul 08, 2020 | 12.09 | 12.13 | 11.97 | 12.07 | 2,044,592 | -0.02(-0.19%) |
Jul 07, 2020 | 12.24 | 12.26 | 12.07 | 12.09 | 2,038,408 | -0.32(-2.58%) |
Jul 06, 2020 | 12.39 | 12.46 | 12.31 | 12.41 | 3,029,508 | +0.17(+1.37%) |
Jul 02, 2020 | 12.43 | 12.49 | 12.22 | 12.24 | 2,757,039 | +0.05(+0.37%) |
Jul 01, 2020 | 12.10 | 12.21 | 12.07 | 12.20 | 3,426,970 | +0.05(+0.38%) |
Jun 30, 2020 | 12.10 | 12.20 | 12.06 | 12.15 | 3,938,636 | +0.15(+1.27%) |
Jun 29, 2020 | 11.88 | 12.01 | 11.82 | 12.00 | 1,856,557 | +0.25(+2.14%) |
Jun 26, 2020 | 12.10 | 12.10 | 11.70 | 11.75 | 3,906,768 | -0.37(-3.02%) |
Jun 25, 2020 | 11.95 | 12.14 | 11.93 | 12.11 | 2,563,350 | +0.20(+1.66%) |
Jun 24, 2020 | 12.04 | 12.04 | 11.82 | 11.91 | 2,962,973 | -0.29(-2.37%) |
Jun 23, 2020 | 12.32 | 12.38 | 12.20 | 12.20 | 3,740,666 | +0.12(+1.01%) |
Jun 22, 2020 | 12.13 | 12.20 | 12.05 | 12.08 | 2,913,688 | +0.15(+1.28%) |
Jun 19, 2020 | 12.20 | 12.20 | 11.90 | 11.93 | 3,401,040 | -0.15(-1.26%) |
Jun 18, 2020 | 12.08 | 12.14 | 12.01 | 12.08 | 4,275,421 | -0.22(-1.80%) |
Jun 17, 2020 | 12.51 | 12.51 | 12.30 | 12.30 | 2,532,619 | -0.11(-0.92%) |
Jun 16, 2020 | 12.54 | 12.62 | 12.30 | 12.42 | 3,220,714 | +0.27(+2.20%) |
Jun 15, 2020 | 11.84 | 12.19 | 11.79 | 12.15 | 4,142,485 | -0.02(-0.13%) |
Jun 12, 2020 | 12.22 | 12.32 | 11.95 | 12.17 | 4,461,823 | +0.27(+2.24%) |
Jun 11, 2020 | 12.33 | 12.36 | 11.88 | 11.90 | 7,148,223 | -1.00(-7.74%) |
Jun 10, 2020 | 12.91 | 13.00 | 12.79 | 12.90 | 7,886,305 | -0.22(-1.69%) |
Jun 09, 2020 | 13.05 | 13.22 | 13.01 | 13.12 | 5,116,291 | -0.30(-2.26%) |
Jun 08, 2020 | 13.31 | 13.44 | 13.24 | 13.42 | 4,260,118 | +0.44(+3.42%) |
Jun 05, 2020 | 12.88 | 13.13 | 12.87 | 12.98 | 5,266,330 | +0.22(+1.74%) |
Jun 04, 2020 | 12.66 | 12.85 | 12.64 | 12.76 | 3,467,580 | +0.09(+0.70%) |
Jun 03, 2020 | 12.48 | 12.78 | 12.48 | 12.67 | 4,741,611 | +0.12(+0.94%) |
Jun 02, 2020 | 12.56 | 12.64 | 12.49 | 12.55 | 4,013,573 | +0.07(+0.59%) |
Jun 01, 2020 | 12.34 | 12.51 | 12.31 | 12.48 | 3,238,073 | +0.27(+2.24%) |
May 29, 2020 | 12.32 | 12.33 | 12.03 | 12.20 | 4,560,752 | +0.01(+0.06%) |
May 28, 2020 | 12.24 | 12.31 | 12.20 | 12.20 | 4,925,601 | +0.22(+1.85%) |
May 27, 2020 | 11.80 | 11.97 | 11.77 | 11.97 | 5,680,448 | +0.19(+1.63%) |
May 26, 2020 | 11.68 | 11.88 | 11.67 | 11.78 | 4,527,638 | +0.02(+0.19%) |
May 22, 2020 | 11.69 | 11.79 | 11.64 | 11.76 | 3,330,895 | -0.11(-0.93%) |
May 21, 2020 | 11.77 | 11.87 | 11.62 | 11.87 | 3,652,263 | +0.33(+2.88%) |
May 20, 2020 | 11.46 | 11.57 | 11.43 | 11.54 | 6,785,262 | +0.11(+0.97%) |
May 19, 2020 | 11.53 | 11.60 | 11.41 | 11.43 | 11,245,766 | -0.18(-1.59%) |
May 18, 2020 | 11.25 | 11.66 | 11.15 | 11.61 | 8,856,782 | +0.72(+6.65%) |
May 15, 2020 | 10.94 | 10.99 | 10.79 | 10.89 | 4,439,796 | +0.05(+0.48%) |
May 14, 2020 | 10.69 | 10.86 | 10.48 | 10.84 | 6,625,229 | -0.16(-1.41%) |
May 13, 2020 | 11.37 | 11.37 | 10.86 | 10.99 | 10,360,977 | -0.04(-0.40%) |
May 12, 2020 | 11.03 | 11.24 | 10.90 | 11.03 | 7,944,209 | +0.67(+6.49%) |
May 11, 2020 | 10.30 | 10.46 | 10.23 | 10.36 | 6,254,622 | -0.07(-0.71%) |
May 08, 2020 | 10.42 | 10.44 | 10.34 | 10.44 | 2,779,827 | +0.17(+1.66%) |
May 07, 2020 | 10.24 | 10.33 | 10.17 | 10.27 | 3,901,355 | +0.08(+0.80%) |
May 06, 2020 | 10.47 | 10.47 | 10.18 | 10.18 | 3,904,210 | -0.10(-1.01%) |
May 05, 2020 | 10.35 | 10.42 | 10.27 | 10.29 | 3,277,929 | +0.07(+0.72%) |
May 04, 2020 | 10.12 | 10.22 | 10.03 | 10.21 | 4,784,705 | +0.16(+1.54%) |
May 01, 2020 | 10.38 | 10.38 | 9.993 | 10.06 | 11,939,892 | -0.39(-3.75%) |
Apr 30, 2020 | 10.62 | 10.67 | 10.34 | 10.45 | 10,256,049 | -0.53(-4.85%) |
Apr 29, 2020 | 10.81 | 11.03 | 10.78 | 10.98 | 7,388,920 | +0.69(+6.68%) |
Apr 28, 2020 | 10.41 | 10.42 | 10.27 | 10.30 | 3,382,494 | +0.07(+0.65%) |
Apr 27, 2020 | 10.13 | 10.24 | 10.05 | 10.23 | 4,318,712 | +0.15(+1.47%) |
Apr 24, 2020 | 10.02 | 10.10 | 9.941 | 10.08 | 5,828,763 | +0.32(+3.26%) |
Apr 23, 2020 | 9.904 | 9.963 | 9.764 | 9.764 | 5,173,211 | -0.04(-0.38%) |
Apr 22, 2020 | 9.778 | 9.835 | 9.730 | 9.801 | 4,250,213 | +0.15(+1.53%) |
Apr 21, 2020 | 9.778 | 9.838 | 9.608 | 9.653 | 4,702,292 | -0.46(-4.53%) |
Apr 20, 2020 | 10.12 | 10.30 | 10.10 | 10.11 | 3,671,810 | -0.07(-0.73%) |
Apr 17, 2020 | 10.13 | 10.21 | 9.978 | 10.18 | 6,957,958 | +0.29(+2.91%) |
Apr 16, 2020 | 9.897 | 9.963 | 9.808 | 9.897 | 4,878,906 | -0.11(-1.11%) |
Apr 15, 2020 | 10.08 | 10.13 | 9.971 | 10.01 | 3,680,612 | -0.46(-4.38%) |
Apr 14, 2020 | 10.44 | 10.54 | 10.35 | 10.47 | 4,142,120 | -0.01(-0.07%) |
Apr 13, 2020 | 10.53 | 10.55 | 10.35 | 10.47 | 2,696,067 | -0.04(-0.35%) |
Apr 09, 2020 | 10.42 | 10.55 | 10.33 | 10.51 | 5,852,440 | +0.27(+2.67%) |
Apr 08, 2020 | 10.28 | 10.33 | 10.07 | 10.24 | 5,448,700 | -0.20(-1.91%) |
Apr 07, 2020 | 10.99 | 11.01 | 10.40 | 10.44 | 4,286,857 | -0.14(-1.33%) |
Apr 06, 2020 | 10.50 | 10.62 | 10.42 | 10.58 | 3,956,317 | +0.57(+5.69%) |
Apr 03, 2020 | 9.919 | 10.07 | 9.882 | 10.01 | 4,106,287 | -0.05(-0.51%) |
Apr 02, 2020 | 9.971 | 10.53 | 9.808 | 10.06 | 6,425,048 | +0.18(+1.87%) |
Apr 01, 2020 | 9.978 | 10.11 | 9.838 | 9.875 | 5,356,289 | -0.30(-2.98%) |
Mar 31, 2020 | 10.29 | 10.50 | 10.04 | 10.18 | 7,603,435 | -0.27(-2.62%) |
Mar 30, 2020 | 10.40 | 10.52 | 10.15 | 10.45 | 5,195,399 | -0.13(-1.26%) |
Mar 27, 2020 | 10.55 | 10.80 | 10.20 | 10.58 | 5,022,253 | -0.35(-3.18%) |
Mar 26, 2020 | 10.13 | 11.07 | 10.13 | 10.93 | 10,377,763 | +0.85(+8.43%) |
Mar 25, 2020 | 9.985 | 10.41 | 9.852 | 10.08 | 6,656,751 | +0.46(+4.76%) |
Mar 24, 2020 | 9.756 | 9.823 | 9.379 | 9.623 | 6,415,844 | +0.35(+3.83%) |
Mar 23, 2020 | 9.549 | 9.645 | 9.172 | 9.268 | 13,074,202 | -0.10(-1.10%) |
Mar 20, 2020 | 10.16 | 10.24 | 9.365 | 9.372 | 10,934,089 | -0.72(-7.11%) |
Mar 19, 2020 | 9.564 | 10.28 | 9.498 | 10.09 | 12,671,250 | +0.78(+8.33%) |
Mar 18, 2020 | 9.424 | 9.719 | 8.928 | 9.313 | 11,307,171 | -0.35(-3.67%) |
Mar 17, 2020 | 8.707 | 9.764 | 8.574 | 9.668 | 8,218,486 | +1.10(+12.86%) |
Mar 16, 2020 | 8.559 | 8.951 | 8.470 | 8.566 | 8,629,310 | -1.56(-15.40%) |
Mar 13, 2020 | 10.30 | 10.33 | 9.594 | 10.13 | 8,127,472 | +0.22(+2.24%) |
Mar 12, 2020 | 9.948 | 10.19 | 9.409 | 9.904 | 10,380,801 | -1.16(-10.49%) |
Mar 11, 2020 | 11.30 | 11.38 | 10.95 | 11.06 | 7,499,417 | -0.86(-7.25%) |
Mar 10, 2020 | 12.07 | 12.12 | 11.54 | 11.93 | 11,601,410 | +0.17(+1.45%) |
Mar 09, 2020 | 12.20 | 12.51 | 11.75 | 11.76 | 7,272,994 | -1.37(-10.42%) |
Mar 06, 2020 | 13.05 | 13.21 | 12.93 | 13.13 | 3,846,650 | -0.21(-1.61%) |
Mar 05, 2020 | 13.28 | 13.53 | 13.18 | 13.34 | 6,335,326 | -0.13(-0.93%) |
Mar 04, 2020 | 13.05 | 13.48 | 12.94 | 13.47 | 6,736,226 | +0.99(+7.94%) |
Mar 03, 2020 | 12.73 | 12.90 | 12.39 | 12.48 | 7,259,642 | -0.35(-2.77%) |
Mar 02, 2020 | 12.57 | 12.83 | 12.47 | 12.83 | 10,487,642 | -0.10(-0.80%) |
Feb 28, 2020 | 12.71 | 12.93 | 12.50 | 12.93 | 11,214,155 | -0.36(-2.72%) |
Feb 27, 2020 | 13.33 | 13.58 | 13.29 | 13.30 | 6,342,335 | -0.47(-3.44%) |
Feb 26, 2020 | 13.78 | 13.99 | 13.75 | 13.77 | 3,660,920 | -0.14(-1.01%) |
Feb 25, 2020 | 14.26 | 14.29 | 13.85 | 13.91 | 3,405,175 | -0.35(-2.49%) |
Feb 24, 2020 | 14.27 | 14.38 | 14.16 | 14.26 | 3,988,063 | -0.56(-3.79%) |
Feb 21, 2020 | 14.80 | 14.84 | 14.74 | 14.83 | 2,604,887 | +0.04(+0.30%) |
Feb 20, 2020 | 14.80 | 14.86 | 14.71 | 14.78 | 3,672,887 | -0.03(-0.20%) |
Feb 19, 2020 | 14.92 | 14.97 | 14.81 | 14.81 | 4,494,834 | -0.12(-0.79%) |
Feb 18, 2020 | 14.42 | 14.94 | 14.40 | 14.93 | 11,313,170 | +0.55(+3.80%) |
Feb 14, 2020 | 14.47 | 14.47 | 14.36 | 14.38 | 2,086,156 | -0.16(-1.07%) |
Feb 13, 2020 | 14.51 | 14.68 | 14.49 | 14.54 | 2,790,492 | -0.04(-0.30%) |
Feb 12, 2020 | 14.56 | 14.61 | 14.51 | 14.58 | 3,123,631 | +0.26(+1.81%) |
Feb 11, 2020 | 14.34 | 14.43 | 14.31 | 14.32 | 2,855,759 | +0.04(+0.26%) |
Feb 10, 2020 | 14.43 | 14.44 | 14.24 | 14.29 | 2,843,442 | -0.27(-1.83%) |
Feb 07, 2020 | 14.73 | 14.75 | 14.54 | 14.55 | 5,655,987 | +0.10(+0.66%) |
Feb 06, 2020 | 14.29 | 14.46 | 14.28 | 14.46 | 5,089,316 | +0.46(+3.27%) |
Feb 05, 2020 | 14.27 | 14.30 | 13.88 | 14.00 | 7,558,595 | -0.52(-3.56%) |
Feb 04, 2020 | 14.60 | 14.62 | 14.47 | 14.52 | 3,960,962 | +0.04(+0.31%) |
Feb 03, 2020 | 14.49 | 14.59 | 14.43 | 14.47 | 2,398,332 | -0.02(-0.15%) |
Jan 31, 2020 | 14.55 | 14.57 | 14.44 | 14.49 | 2,238,501 | -0.11(-0.76%) |
Jan 30, 2020 | 14.49 | 14.61 | 14.42 | 14.60 | 4,377,430 | -0.29(-1.94%) |
Jan 29, 2020 | 14.94 | 14.97 | 14.86 | 14.89 | 2,797,339 | -0.13(-0.89%) |
Jan 28, 2020 | 14.92 | 15.06 | 14.92 | 15.03 | 2,712,054 | +0.19(+1.30%) |
Jan 27, 2020 | 14.91 | 14.93 | 14.76 | 14.83 | 3,953,035 | -0.24(-1.62%) |
Jan 24, 2020 | 15.08 | 15.09 | 14.95 | 15.08 | 5,896,817 | +0.08(+0.54%) |
Jan 23, 2020 | 14.92 | 15.01 | 14.82 | 15.00 | 3,286,896 | +0.26(+1.76%) |
Jan 22, 2020 | 14.90 | 14.91 | 14.72 | 14.74 | 3,721,821 | -0.16(-1.09%) |
Jan 21, 2020 | 14.92 | 14.94 | 14.86 | 14.90 | 3,116,638 | +0.05(+0.35%) |
Jan 17, 2020 | 14.91 | 14.92 | 14.76 | 14.85 | 3,274,205 | -0.16(-1.03%) |
Jan 16, 2020 | 15.06 | 15.06 | 14.94 | 15.00 | 4,369,433 | -0.10(-0.64%) |
Jan 15, 2020 | 15.08 | 15.17 | 15.07 | 15.10 | 2,996,497 | +0.04(+0.29%) |
Jan 14, 2020 | 14.94 | 15.12 | 14.88 | 15.06 | 6,495,487 | +0.50(+3.40%) |
Jan 13, 2020 | 14.45 | 14.56 | 14.42 | 14.56 | 3,144,263 | +0.01(+0.05%) |
Jan 10, 2020 | 14.70 | 14.75 | 14.55 | 14.55 | 3,329,407 | -0.14(-0.96%) |
Jan 09, 2020 | 14.53 | 14.69 | 14.50 | 14.69 | 5,141,484 | +0.43(+3.01%) |
Jan 08, 2020 | 14.20 | 14.31 | 14.19 | 14.26 | 2,092,914 | +0.07(+0.47%) |
Jan 07, 2020 | 14.31 | 14.31 | 14.14 | 14.20 | 3,441,202 | -0.10(-0.67%) |
Jan 06, 2020 | 14.22 | 14.33 | 14.19 | 14.29 | 2,448,100 | +0.04(+0.26%) |
Jan 03, 2020 | 14.29 | 14.34 | 14.26 | 14.26 | 1,966,011 | -0.10(-0.72%) |
Jan 02, 2020 | 14.32 | 14.38 | 14.29 | 14.36 | 2,346,935 | +0.07(+0.52%) |
Dec 31, 2019 | 14.25 | 14.30 | 14.21 | 14.29 | 2,995,086 | -0.01(-0.05%) |
Dec 30, 2019 | 14.43 | 14.48 | 14.29 | 14.29 | 3,076,438 | -0.21(-1.43%) |
Dec 27, 2019 | 14.48 | 14.58 | 14.46 | 14.50 | 3,229,692 | +0.16(+1.08%) |
Dec 26, 2019 | 14.26 | 14.37 | 14.26 | 14.35 | 2,456,727 | +0.04(+0.31%) |
Dec 24, 2019 | 14.29 | 14.35 | 14.28 | 14.30 | 1,433,750 | -0.01(-0.05%) |
Dec 23, 2019 | 14.33 | 14.35 | 14.26 | 14.31 | 3,499,267 | -0.13(-0.92%) |
Dec 20, 2019 | 14.58 | 14.59 | 14.42 | 14.44 | 4,988,564 | -0.01(-0.05%) |
Dec 19, 2019 | 14.41 | 14.52 | 14.41 | 14.45 | 4,033,947 | -0.04(-0.31%) |
Dec 18, 2019 | 14.46 | 14.55 | 14.45 | 14.49 | 3,637,723 | +0.07(+0.46%) |
Dec 17, 2019 | 14.35 | 14.48 | 14.29 | 14.43 | 5,106,290 | -0.13(-0.86%) |
Dec 16, 2019 | 14.75 | 14.76 | 14.55 | 14.55 | 5,648,669 | +0.12(+0.82%) |
Dec 13, 2019 | 14.38 | 14.49 | 14.32 | 14.43 | 6,413,249 | +0.44(+3.11%) |
Dec 12, 2019 | 14.06 | 14.13 | 13.90 | 14.00 | 4,870,938 | +0.03(+0.21%) |
Dec 11, 2019 | 13.95 | 14.00 | 13.92 | 13.97 | 3,808,454 | +0.08(+0.59%) |
Dec 10, 2019 | 13.84 | 13.94 | 13.84 | 13.89 | 5,737,296 | -0.06(-0.42%) |
Dec 09, 2019 | 13.90 | 14.00 | 13.89 | 13.95 | 4,063,868 | -0.04(-0.32%) |
Dec 06, 2019 | 13.98 | 14.01 | 13.90 | 13.99 | 3,029,858 | -0.01(-0.10%) |
Dec 05, 2019 | 14.01 | 14.07 | 13.97 | 14.01 | 4,741,801 | -0.10(-0.68%) |
Dec 04, 2019 | 14.05 | 14.15 | 14.00 | 14.10 | 3,862,003 | +0.06(+0.42%) |
Dec 03, 2019 | 13.90 | 14.06 | 13.87 | 14.04 | 5,056,479 | -0.13(-0.94%) |