Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.90 | 57.97 | 54.63 | 56.06 | 22,245,332 | +1.57(+2.88%) |
Sep 29, 2020 | 56.29 | 57.40 | 53.53 | 54.49 | 23,779,544 | -3.72(-6.39%) |
Sep 28, 2020 | 58.38 | 59.73 | 55.23 | 58.21 | 6,627,755 | +1.14(+2.00%) |
Sep 25, 2020 | 54.85 | 57.61 | 54.26 | 57.07 | 4,517,700 | +4.20(+7.94%) |
Sep 24, 2020 | 54.15 | 54.92 | 52.38 | 52.87 | 2,960,645 | -1.99(-3.63%) |
Sep 23, 2020 | 57.80 | 59.11 | 54.77 | 54.86 | 2,974,530 | -3.27(-5.63%) |
Sep 22, 2020 | 55.88 | 58.57 | 55.20 | 58.13 | 4,304,138 | +3.70(+6.80%) |
Sep 21, 2020 | 53.61 | 54.81 | 51.53 | 54.43 | 4,604,657 | -1.77(-3.15%) |
Sep 18, 2020 | 56.02 | 56.80 | 54.57 | 56.20 | 4,195,400 | +0.80(+1.44%) |
Sep 17, 2020 | 54.51 | 57.39 | 54.27 | 55.40 | 3,720,655 | -0.54(-0.97%) |
Sep 16, 2020 | 59.29 | 60.08 | 55.16 | 55.94 | 5,096,983 | -3.04(-5.15%) |
Sep 15, 2020 | 55.47 | 59.42 | 55.41 | 58.98 | 6,141,533 | +3.59(+6.48%) |
Sep 14, 2020 | 50.53 | 56.26 | 50.53 | 55.39 | 9,924,827 | +5.28(+10.54%) |
Sep 11, 2020 | 51.19 | 51.72 | 48.90 | 50.11 | 2,733,100 | -0.63(-1.24%) |
Sep 10, 2020 | 50.62 | 53.21 | 50.58 | 50.74 | 4,032,821 | +0.46(+0.91%) |
Sep 09, 2020 | 50.41 | 50.93 | 48.35 | 50.28 | 2,779,363 | +0.34(+0.68%) |
Sep 08, 2020 | 48.55 | 51.94 | 47.60 | 49.94 | 3,433,732 | +0.13(+0.26%) |
Sep 04, 2020 | 48.07 | 50.25 | 46.06 | 49.81 | 3,673,200 | +2.19(+4.60%) |
Sep 03, 2020 | 48.56 | 50.10 | 46.83 | 47.62 | 4,539,577 | -1.05(-2.16%) |
Sep 02, 2020 | 46.93 | 49.10 | 46.65 | 48.67 | 2,975,507 | +1.81(+3.86%) |
Sep 01, 2020 | 45.85 | 48.00 | 45.36 | 46.86 | 3,978,382 | +1.06(+2.31%) |
Aug 31, 2020 | 49.06 | 49.11 | 45.78 | 45.80 | 4,152,140 | -3.25(-6.63%) |
Aug 28, 2020 | 48.58 | 49.67 | 48.09 | 49.05 | 4,270,100 | +1.79(+3.79%) |
Aug 27, 2020 | 46.35 | 47.98 | 45.90 | 47.26 | 3,739,327 | +1.27(+2.76%) |
Aug 26, 2020 | 44.33 | 46.40 | 43.92 | 45.99 | 4,093,990 | +2.13(+4.86%) |
Aug 25, 2020 | 44.69 | 45.31 | 43.55 | 43.86 | 2,952,949 | -0.86(-1.92%) |
Aug 24, 2020 | 45.47 | 46.17 | 44.03 | 44.72 | 4,120,831 | +0.02(+0.04%) |
Aug 21, 2020 | 45.39 | 46.57 | 44.03 | 44.70 | 5,738,300 | -1.30(-2.83%) |
Aug 20, 2020 | 43.40 | 46.15 | 43.12 | 46.00 | 5,763,034 | +1.96(+4.45%) |
Aug 19, 2020 | 42.78 | 44.69 | 42.75 | 44.04 | 6,340,877 | +1.32(+3.09%) |
Aug 18, 2020 | 41.83 | 42.92 | 41.05 | 42.72 | 3,754,284 | +1.16(+2.79%) |
Aug 17, 2020 | 41.32 | 42.33 | 40.01 | 41.56 | 5,538,153 | +0.24(+0.58%) |
Aug 14, 2020 | 39.20 | 41.44 | 38.29 | 41.32 | 5,042,600 | +1.86(+4.71%) |
Aug 13, 2020 | 37.85 | 41.04 | 37.44 | 39.46 | 7,059,645 | +2.30(+6.19%) |
Aug 12, 2020 | 38.62 | 39.01 | 36.78 | 37.16 | 3,978,662 | -0.72(-1.90%) |
Aug 11, 2020 | 39.50 | 40.33 | 37.59 | 37.88 | 6,185,838 | -0.39(-1.02%) |
Aug 10, 2020 | 38.75 | 39.30 | 37.75 | 38.27 | 6,279,481 | +1.20(+3.24%) |
Aug 07, 2020 | 37.80 | 38.89 | 36.13 | 37.07 | 6,729,800 | -0.68(-1.80%) |
Aug 06, 2020 | 35.40 | 38.47 | 35.30 | 37.75 | 6,882,306 | +2.21(+6.22%) |
Aug 05, 2020 | 34.46 | 35.63 | 33.36 | 35.54 | 3,851,446 | +1.61(+4.75%) |
Aug 04, 2020 | 32.22 | 34.20 | 32.16 | 33.93 | 3,412,628 | +1.71(+5.31%) |
Aug 03, 2020 | 30.67 | 32.73 | 30.25 | 32.22 | 3,589,363 | +1.17(+3.77%) |
Jul 31, 2020 | 33.40 | 33.64 | 30.80 | 31.05 | 5,603,400 | -2.32(-6.95%) |
Jul 30, 2020 | 32.69 | 34.34 | 32.31 | 33.37 | 3,923,506 | -0.15(-0.45%) |
Jul 29, 2020 | 31.93 | 33.53 | 31.30 | 33.52 | 7,008,381 | +3.25(+10.74%) |
Jul 28, 2020 | 29.56 | 31.53 | 29.39 | 30.27 | 8,633,735 | +0.53(+1.78%) |
Jul 27, 2020 | 32.52 | 32.87 | 29.06 | 29.74 | 15,877,594 | -4.01(-11.88%) |
Jul 24, 2020 | 36.20 | 36.20 | 33.62 | 33.75 | 9,186,700 | -2.83(-7.74%) |
Jul 23, 2020 | 37.47 | 38.15 | 34.76 | 36.58 | 26,813,376 | -1.66(-4.34%) |
Jul 22, 2020 | 37.51 | 38.40 | 36.97 | 38.24 | 11,084,106 | -0.16(-0.42%) |
Jul 21, 2020 | 38.90 | 39.50 | 37.66 | 38.40 | 7,980,691 | +26.03(+210.43%) |
Jul 20, 2020 | 12.40 | 12.44 | 12.35 | 12.37 | 28,345,172 | -0.05(-0.40%) |
Jul 17, 2020 | 12.35 | 12.43 | 12.31 | 12.42 | 10,899,000 | +0.11(+0.89%) |
Jul 16, 2020 | 12.36 | 12.41 | 12.28 | 12.31 | 18,223,904 | -0.16(-1.28%) |
Jul 15, 2020 | 12.47 | 12.50 | 12.33 | 12.47 | 35,037,620 | +0.27(+2.21%) |
Jul 14, 2020 | 12.16 | 12.29 | 12.09 | 12.20 | 25,015,540 | +0.06(+0.49%) |
Jul 13, 2020 | 12.34 | 12.40 | 12.08 | 12.14 | 21,752,600 | -0.09(-0.74%) |
Jul 10, 2020 | 12.22 | 12.29 | 12.10 | 12.23 | 18,004,200 | -0.04(-0.33%) |
Jul 09, 2020 | 12.23 | 12.34 | 12.06 | 12.27 | 15,434,132 | +0.15(+1.24%) |
Jul 08, 2020 | 11.88 | 12.17 | 11.77 | 12.12 | 25,068,100 | +0.32(+2.71%) |
Jul 07, 2020 | 11.98 | 12.08 | 11.26 | 11.80 | 62,458,524 | -0.29(-2.40%) |
Jul 06, 2020 | 12.49 | 12.49 | 12.06 | 12.09 | 22,690,380 | -0.21(-1.71%) |
Jul 02, 2020 | 12.40 | 12.44 | 12.18 | 12.30 | 13,982,900 | +0.14(+1.15%) |
Jul 01, 2020 | 12.16 | 12.36 | 12.06 | 12.16 | 15,008,459 | +0.03(+0.25%) |
Jun 30, 2020 | 12.02 | 12.15 | 11.93 | 12.13 | 22,640,898 | +0.06(+0.50%) |
Jun 29, 2020 | 11.80 | 12.14 | 11.65 | 12.07 | 10,649,391 | +0.32(+2.72%) |
Jun 26, 2020 | 11.94 | 12.14 | 11.66 | 11.75 | 22,311,102 | -0.20(-1.67%) |
Jun 25, 2020 | 11.99 | 12.13 | 11.75 | 11.95 | 18,358,664 | -0.10(-0.83%) |
Jun 24, 2020 | 12.27 | 12.34 | 12.02 | 12.05 | 20,028,920 | -0.40(-3.21%) |
Jun 23, 2020 | 12.19 | 12.46 | 12.16 | 12.45 | 9,701,859 | +0.36(+2.98%) |
Jun 22, 2020 | 12.21 | 12.28 | 11.99 | 12.09 | 23,394,224 | -0.19(-1.55%) |
Jun 19, 2020 | 12.29 | 12.43 | 12.15 | 12.28 | 20,168,900 | +0.16(+1.32%) |
Jun 18, 2020 | 12.23 | 12.30 | 12.12 | 12.12 | 11,274,078 | -0.20(-1.62%) |
Jun 17, 2020 | 12.15 | 12.47 | 12.11 | 12.32 | 24,294,714 | +0.26(+2.16%) |
Jun 16, 2020 | 12.06 | 12.18 | 11.92 | 12.06 | 25,019,116 | +0.35(+2.99%) |
Jun 15, 2020 | 11.25 | 11.82 | 11.18 | 11.71 | 14,736,728 | +0.14(+1.21%) |
Jun 12, 2020 | 11.70 | 11.73 | 11.28 | 11.57 | 12,099,100 | +0.35(+3.12%) |
Jun 11, 2020 | 11.37 | 11.61 | 11.18 | 11.22 | 17,252,456 | -0.67(-5.63%) |
Jun 10, 2020 | 12.00 | 12.08 | 11.47 | 11.89 | 11,058,912 | -0.25(-2.06%) |
Jun 09, 2020 | 12.11 | 12.25 | 12.04 | 12.14 | 9,058,641 | -0.25(-2.02%) |
Jun 08, 2020 | 12.40 | 12.41 | 12.26 | 12.39 | 12,659,679 | +0.19(+1.56%) |
Jun 05, 2020 | 12.50 | 12.64 | 12.09 | 12.20 | 14,196,600 | +0.02(+0.16%) |
Jun 04, 2020 | 12.00 | 12.21 | 11.71 | 12.18 | 18,508,758 | +0.42(+3.57%) |
Jun 03, 2020 | 11.50 | 11.85 | 11.43 | 11.76 | 13,316,333 | +0.40(+3.52%) |
Jun 02, 2020 | 11.60 | 11.62 | 11.28 | 11.36 | 9,531,856 | -0.12(-1.05%) |
Jun 01, 2020 | 11.38 | 11.56 | 11.30 | 11.48 | 10,754,407 | +0.09(+0.79%) |
May 29, 2020 | 11.25 | 11.45 | 11.19 | 11.39 | 10,222,200 | +0.02(+0.18%) |
May 28, 2020 | 11.57 | 11.63 | 11.31 | 11.37 | 8,138,833 | -0.22(-1.90%) |
May 27, 2020 | 11.52 | 11.67 | 11.18 | 11.59 | 16,447,249 | +0.20(+1.76%) |
May 26, 2020 | 11.59 | 11.67 | 11.26 | 11.39 | 8,701,164 | +0.28(+2.52%) |
May 22, 2020 | 10.98 | 11.25 | 10.89 | 11.11 | 8,472,300 | +0.10(+0.91%) |
May 21, 2020 | 10.90 | 11.05 | 10.81 | 11.01 | 14,376,552 | +0.08(+0.73%) |
May 20, 2020 | 10.77 | 10.97 | 10.69 | 10.93 | 20,269,864 | +0.42(+4.00%) |
May 19, 2020 | 10.44 | 10.77 | 10.38 | 10.51 | 9,737,506 | +0.03(+0.29%) |
May 18, 2020 | 10.33 | 10.51 | 10.26 | 10.48 | 12,549,577 | +0.45(+4.49%) |
May 15, 2020 | 9.760 | 10.15 | 9.740 | 10.03 | 12,476,700 | +0.17(+1.72%) |
May 14, 2020 | 9.410 | 9.920 | 9.410 | 9.860 | 13,275,417 | +0.26(+2.71%) |
May 13, 2020 | 9.950 | 10.01 | 9.510 | 9.600 | 19,066,844 | -0.36(-3.61%) |
May 12, 2020 | 9.800 | 10.29 | 9.800 | 9.960 | 29,807,884 | +0.29(+3.00%) |
May 11, 2020 | 9.540 | 9.730 | 9.510 | 9.670 | 11,554,416 | -0.03(-0.31%) |
May 08, 2020 | 9.560 | 9.735 | 9.510 | 9.700 | 12,909,499 | +0.22(+2.32%) |
May 07, 2020 | 9.370 | 9.560 | 9.360 | 9.480 | 15,381,311 | +0.14(+1.50%) |
May 06, 2020 | 9.460 | 9.580 | 9.340 | 9.340 | 10,635,893 | -0.06(-0.64%) |
May 05, 2020 | 9.650 | 9.660 | 9.320 | 9.400 | 9,564,483 | -0.07(-0.74%) |
May 04, 2020 | 9.200 | 9.570 | 9.040 | 9.470 | 19,309,900 | +0.13(+1.39%) |
May 01, 2020 | 9.480 | 9.520 | 9.275 | 9.340 | 16,529,100 | -0.32(-3.31%) |
Apr 30, 2020 | 9.580 | 9.830 | 9.520 | 9.660 | 17,652,112 | -0.15(-1.53%) |
Apr 29, 2020 | 9.710 | 9.910 | 9.580 | 9.810 | 17,276,268 | +0.33(+3.48%) |
Apr 28, 2020 | 9.760 | 9.770 | 9.320 | 9.480 | 14,046,589 | +0.24(+2.60%) |
Apr 27, 2020 | 9.080 | 9.300 | 8.870 | 9.240 | 19,969,348 | +0.37(+4.17%) |
Apr 24, 2020 | 8.400 | 9.040 | 8.320 | 8.870 | 24,950,500 | +0.81(+10.05%) |
Apr 23, 2020 | 8.140 | 8.150 | 7.950 | 8.060 | 7,857,875 | +0.01(+0.12%) |
Apr 22, 2020 | 8.140 | 8.150 | 7.840 | 8.050 | 11,491,017 | +0.15(+1.90%) |
Apr 21, 2020 | 7.810 | 8.020 | 7.730 | 7.900 | 19,857,140 | -0.13(-1.62%) |
Apr 20, 2020 | 7.900 | 8.250 | 7.810 | 8.030 | 17,174,534 | -0.10(-1.23%) |
Apr 17, 2020 | 8.100 | 8.170 | 7.730 | 8.130 | 18,324,900 | -0.57(-6.55%) |
Apr 16, 2020 | 7.630 | 7.730 | 7.400 | 8.700 | 8,798,705 | +1.13(+14.93%) |
Apr 15, 2020 | 7.600 | 7.860 | 7.180 | 7.570 | 15,788,527 | -0.48(-5.96%) |
Apr 14, 2020 | 8.090 | 8.110 | 7.940 | 8.050 | 9,547,512 | +0.17(+2.16%) |
Apr 13, 2020 | 7.930 | 7.970 | 7.540 | 7.880 | 9,013,366 | -0.05(-0.63%) |
Apr 09, 2020 | 7.850 | 8.200 | 7.540 | 7.930 | 16,120,900 | +0.49(+6.59%) |
Apr 08, 2020 | 7.450 | 7.760 | 7.300 | 7.440 | 19,566,820 | +0.10(+1.36%) |
Apr 07, 2020 | 7.750 | 8.050 | 7.270 | 7.340 | 16,332,005 | +0.33(+4.71%) |
Apr 06, 2020 | 6.740 | 7.020 | 6.600 | 7.010 | 21,934,236 | +0.73(+11.62%) |
Apr 03, 2020 | 6.490 | 6.570 | 6.265 | 6.280 | 15,835,100 | -0.18(-2.79%) |
Apr 02, 2020 | 6.580 | 6.740 | 6.220 | 6.460 | 12,134,243 | -0.17(-2.56%) |
Apr 01, 2020 | 6.500 | 6.900 | 6.370 | 6.630 | 14,256,611 | -0.13(-1.92%) |
Mar 31, 2020 | 6.330 | 7.510 | 6.300 | 6.760 | 35,121,548 | +0.34(+5.30%) |
Mar 30, 2020 | 6.550 | 6.620 | 5.990 | 6.420 | 20,630,968 | -0.43(-6.28%) |
Mar 27, 2020 | 6.780 | 7.100 | 6.551 | 6.850 | 15,231,200 | -0.19(-2.70%) |
Mar 26, 2020 | 7.330 | 7.990 | 6.790 | 7.040 | 20,461,942 | -0.09(-1.26%) |
Mar 25, 2020 | 6.250 | 7.470 | 6.120 | 7.130 | 24,065,076 | +0.95(+15.37%) |
Mar 24, 2020 | 6.920 | 6.990 | 6.010 | 6.180 | 25,135,580 | +0.15(+2.49%) |
Mar 23, 2020 | 5.590 | 6.470 | 5.110 | 6.030 | 33,368,594 | +0.58(+10.64%) |
Mar 20, 2020 | 5.220 | 6.730 | 5.150 | 5.450 | 41,125,400 | +0.43(+8.57%) |
Mar 19, 2020 | 3.540 | 5.120 | 3.400 | 5.020 | 32,810,138 | +1.50(+42.61%) |
Mar 18, 2020 | 4.340 | 4.790 | 3.220 | 3.520 | 39,157,884 | -1.58(-30.98%) |
Mar 17, 2020 | 6.230 | 6.250 | 3.230 | 5.100 | 51,778,504 | -0.98(-16.12%) |
Mar 16, 2020 | 7.200 | 7.250 | 5.450 | 6.080 | 36,074,556 | -2.41(-28.39%) |
Mar 13, 2020 | 8.300 | 8.610 | 7.870 | 8.490 | 38,606,400 | +0.60(+7.60%) |
Mar 12, 2020 | 9.000 | 9.160 | 7.770 | 7.890 | 41,328,456 | -1.91(-19.49%) |
Mar 11, 2020 | 10.45 | 10.45 | 9.710 | 9.800 | 41,217,172 | -0.88(-8.24%) |
Mar 10, 2020 | 10.38 | 10.68 | 10.23 | 10.68 | 28,327,724 | +0.64(+6.37%) |
Mar 09, 2020 | 10.20 | 10.65 | 9.980 | 10.04 | 39,707,832 | -1.05(-9.47%) |
Mar 06, 2020 | 11.10 | 11.41 | 10.81 | 11.09 | 34,694,100 | -0.16(-1.42%) |
Mar 05, 2020 | 11.77 | 11.82 | 11.20 | 11.25 | 40,066,064 | -0.69(-5.78%) |
Mar 04, 2020 | 12.10 | 12.17 | 11.83 | 11.94 | 49,180,060 | -0.03(-0.25%) |
Mar 03, 2020 | 12.38 | 12.67 | 11.96 | 11.97 | 30,532,976 | -0.43(-3.47%) |
Mar 02, 2020 | 12.71 | 12.79 | 12.04 | 12.40 | 44,312,824 | -0.31(-2.44%) |
Feb 28, 2020 | 12.56 | 12.85 | 12.50 | 12.71 | 52,489,100 | -0.04(-0.31%) |
Feb 27, 2020 | 12.78 | 13.15 | 12.59 | 12.75 | 51,740,216 | -0.20(-1.54%) |
Feb 26, 2020 | 13.39 | 13.50 | 12.74 | 12.95 | 25,192,952 | -0.36(-2.70%) |
Feb 25, 2020 | 14.06 | 14.09 | 13.28 | 13.31 | 24,950,016 | -0.71(-5.06%) |
Feb 24, 2020 | 14.26 | 14.31 | 14.01 | 14.02 | 7,532,268 | -0.47(-3.28%) |
Feb 21, 2020 | 14.60 | 14.65 | 14.41 | 14.49 | 13,210,200 | -0.13(-0.89%) |
Feb 20, 2020 | 14.60 | 14.70 | 14.48 | 14.62 | 12,476,952 | +0.02(+0.10%) |
Feb 19, 2020 | 14.65 | 14.73 | 14.59 | 14.61 | 7,009,980 | +0.05(+0.34%) |
Feb 18, 2020 | 14.56 | 14.65 | 14.52 | 14.56 | 4,352,757 | -0.03(-0.21%) |
Feb 14, 2020 | 14.45 | 14.60 | 14.40 | 14.59 | 4,427,100 | +0.13(+0.90%) |
Feb 13, 2020 | 14.31 | 14.49 | 14.26 | 14.46 | 3,365,382 | +0.10(+0.70%) |
Feb 12, 2020 | 14.30 | 14.41 | 14.30 | 14.36 | 8,570,473 | +0.10(+0.70%) |
Feb 11, 2020 | 14.17 | 14.30 | 14.13 | 14.26 | 4,586,186 | +0.14(+0.99%) |
Feb 10, 2020 | 13.91 | 14.15 | 13.84 | 14.12 | 6,356,953 | +0.20(+1.44%) |
Feb 07, 2020 | 13.74 | 14.03 | 13.74 | 13.92 | 15,472,000 | -0.11(-0.78%) |
Feb 06, 2020 | 14.08 | 14.13 | 14.03 | 14.03 | 20,468,716 | -0.02(-0.14%) |
Feb 05, 2020 | 14.00 | 14.10 | 13.97 | 14.05 | 4,622,870 | +0.09(+0.64%) |
Feb 04, 2020 | 13.89 | 14.02 | 13.86 | 13.96 | 11,832,053 | +0.14(+1.01%) |
Feb 03, 2020 | 13.71 | 13.84 | 13.69 | 13.82 | 9,722,926 | +0.15(+1.10%) |
Jan 31, 2020 | 13.75 | 13.81 | 13.62 | 13.67 | 9,073,100 | -0.12(-0.87%) |
Jan 30, 2020 | 13.67 | 13.85 | 13.64 | 13.79 | 10,378,623 | +0.03(+0.22%) |
Jan 29, 2020 | 13.63 | 13.83 | 13.62 | 13.76 | 14,306,947 | +0.16(+1.18%) |
Jan 28, 2020 | 13.54 | 13.69 | 13.49 | 13.60 | 12,153,233 | +0.10(+0.74%) |
Jan 27, 2020 | 13.44 | 13.61 | 13.39 | 13.50 | 30,556,748 | -0.10(-0.74%) |
Jan 24, 2020 | 13.73 | 13.77 | 13.51 | 13.60 | 17,463,300 | -0.14(-1.02%) |
Jan 23, 2020 | 13.59 | 13.79 | 13.59 | 13.74 | 11,535,256 | +0.01(+0.07%) |
Jan 22, 2020 | 13.65 | 13.77 | 13.64 | 13.73 | 10,842,520 | +0.11(+0.81%) |
Jan 21, 2020 | 13.78 | 13.83 | 13.61 | 13.62 | 23,334,920 | -0.18(-1.30%) |
Jan 17, 2020 | 13.75 | 13.85 | 13.71 | 13.80 | 18,798,400 | +0.04(+0.29%) |
Jan 16, 2020 | 13.61 | 13.77 | 13.57 | 13.76 | 11,444,076 | +0.20(+1.47%) |
Jan 15, 2020 | 13.56 | 13.68 | 13.54 | 13.56 | 10,088,759 | -0.01(-0.07%) |
Jan 14, 2020 | 13.63 | 13.65 | 13.54 | 13.57 | 14,610,801 | -0.04(-0.29%) |
Jan 13, 2020 | 13.57 | 13.64 | 13.51 | 13.61 | 6,489,059 | +0.07(+0.52%) |
Jan 10, 2020 | 13.66 | 13.67 | 13.51 | 13.54 | 12,454,600 | -0.10(-0.73%) |
Jan 09, 2020 | 13.64 | 13.69 | 13.60 | 13.64 | 19,300,278 | +0.00(+0.00%) |
Jan 08, 2020 | 13.55 | 13.69 | 13.53 | 13.64 | 12,168,814 | +0.08(+0.59%) |
Jan 07, 2020 | 13.52 | 13.61 | 13.47 | 13.56 | 29,987,172 | +0.02(+0.15%) |
Jan 06, 2020 | 13.44 | 13.57 | 13.36 | 13.54 | 17,359,406 | +0.07(+0.56%) |
Jan 03, 2020 | 13.46 | 13.59 | 13.40 | 13.46 | 18,409,900 | -0.13(-0.99%) |
Jan 02, 2020 | 13.62 | 13.69 | 13.59 | 13.60 | 10,971,037 | +0.00(+0.00%) |
Dec 31, 2019 | 13.52 | 13.65 | 13.52 | 13.60 | 4,695,100 | +0.06(+0.44%) |
Dec 30, 2019 | 13.62 | 13.65 | 13.52 | 13.54 | 7,396,145 | -0.08(-0.55%) |
Dec 27, 2019 | 13.63 | 13.64 | 13.53 | 13.62 | 12,640,799 | +0.02(+0.11%) |
Dec 26, 2019 | 13.61 | 13.61 | 13.53 | 13.60 | 14,505,264 | +0.00(+0.00%) |
Dec 24, 2019 | 13.59 | 13.60 | 13.54 | 13.60 | 10,721,800 | +0.02(+0.15%) |
Dec 23, 2019 | 13.46 | 13.60 | 13.44 | 13.58 | 6,500,140 | +0.12(+0.89%) |
Dec 20, 2019 | 13.50 | 13.53 | 13.40 | 13.46 | 15,444,100 | -0.01(-0.07%) |
Dec 19, 2019 | 13.40 | 13.50 | 13.40 | 13.47 | 7,020,977 | +0.08(+0.60%) |
Dec 18, 2019 | 13.36 | 13.45 | 13.33 | 13.39 | 7,723,483 | +0.03(+0.22%) |
Dec 17, 2019 | 13.25 | 13.39 | 13.22 | 13.36 | 37,765,156 | +0.11(+0.83%) |
Dec 16, 2019 | 13.35 | 13.35 | 13.21 | 13.25 | 19,495,460 | +0.07(+0.53%) |
Dec 13, 2019 | 13.14 | 13.27 | 13.12 | 13.18 | 14,853,200 | -0.01(-0.08%) |
Dec 12, 2019 | 13.03 | 13.20 | 13.01 | 13.19 | 8,427,066 | +0.17(+1.31%) |
Dec 11, 2019 | 13.01 | 13.09 | 12.96 | 13.02 | 15,759,050 | +0.00(+0.00%) |
Dec 10, 2019 | 12.98 | 13.02 | 12.94 | 13.02 | 19,190,172 | +0.05(+0.39%) |
Dec 09, 2019 | 12.99 | 13.03 | 12.92 | 12.97 | 20,248,522 | -0.07(-0.54%) |
Dec 06, 2019 | 12.92 | 13.06 | 12.90 | 13.04 | 11,607,400 | +0.16(+1.24%) |
Dec 05, 2019 | 12.95 | 12.96 | 12.87 | 12.88 | 18,933,852 | -0.05(-0.39%) |
Dec 04, 2019 | 12.92 | 12.97 | 12.92 | 12.93 | 18,724,132 | -0.02(-0.15%) |
Dec 03, 2019 | 12.85 | 12.97 | 12.83 | 12.95 | 11,258,365 | +0.02(+0.15%) |
Dec 02, 2019 | 13.08 | 13.08 | 12.93 | 12.93 | 7,587,845 | -0.11(-0.84%) |
Nov 29, 2019 | 13.05 | 13.13 | 13.01 | 13.04 | 2,935,300 | -0.02(-0.15%) |
Nov 27, 2019 | 13.09 | 13.10 | 13.03 | 13.06 | 4,189,800 | -0.02(-0.15%) |
Nov 26, 2019 | 13.10 | 13.13 | 13.05 | 13.08 | 6,332,874 | -0.01(-0.08%) |
Nov 25, 2019 | 13.07 | 13.12 | 13.04 | 13.09 | 4,365,584 | +0.09(+0.69%) |
Nov 22, 2019 | 13.04 | 13.06 | 12.95 | 13.00 | 6,563,100 | +0.01(+0.08%) |
Nov 21, 2019 | 13.05 | 13.07 | 12.97 | 12.99 | 7,323,711 | -0.07(-0.54%) |
Nov 20, 2019 | 13.00 | 13.13 | 12.96 | 13.06 | 9,502,901 | +0.00(+0.00%) |
Nov 19, 2019 | 13.02 | 13.12 | 13.02 | 13.06 | 6,092,921 | +0.01(+0.08%) |
Nov 18, 2019 | 12.99 | 13.07 | 12.94 | 13.05 | 15,335,191 | +0.09(+0.69%) |
Nov 15, 2019 | 12.88 | 12.96 | 12.83 | 12.96 | 7,209,200 | +0.11(+0.82%) |
Nov 14, 2019 | 12.74 | 12.87 | 12.74 | 12.86 | 4,963,312 | +0.10(+0.74%) |
Nov 13, 2019 | 12.72 | 12.84 | 12.71 | 12.76 | 5,373,294 | -0.05(-0.39%) |
Nov 12, 2019 | 12.85 | 12.92 | 12.77 | 12.81 | 6,944,565 | -0.03(-0.23%) |
Nov 11, 2019 | 12.69 | 12.86 | 12.66 | 12.84 | 3,947,344 | +0.12(+0.98%) |
Nov 08, 2019 | 12.67 | 12.83 | 12.67 | 12.71 | 7,389,600 | -0.04(-0.27%) |
Nov 07, 2019 | 12.43 | 12.77 | 12.40 | 12.75 | 18,985,284 | +0.33(+2.66%) |
Nov 06, 2019 | 12.34 | 12.43 | 12.32 | 12.42 | 9,349,531 | +0.10(+0.81%) |
Nov 05, 2019 | 12.38 | 12.41 | 12.31 | 12.32 | 12,860,738 | -0.06(-0.48%) |
Nov 04, 2019 | 12.35 | 12.44 | 12.34 | 12.38 | 15,828,056 | +0.03(+0.24%) |
Nov 01, 2019 | 12.40 | 12.40 | 12.11 | 12.35 | 7,229,800 | +0.07(+0.57%) |
Oct 31, 2019 | 12.25 | 12.37 | 12.10 | 12.28 | 16,549,402 | +0.10(+0.82%) |
Oct 30, 2019 | 12.24 | 12.25 | 12.09 | 12.18 | 4,286,559 | -0.06(-0.49%) |
Oct 29, 2019 | 12.24 | 12.31 | 12.19 | 12.24 | 9,131,215 | -0.01(-0.08%) |
Oct 28, 2019 | 12.23 | 12.27 | 12.22 | 12.25 | 9,520,545 | +0.03(+0.25%) |
Oct 25, 2019 | 12.16 | 12.26 | 12.14 | 12.22 | 9,601,000 | +0.04(+0.33%) |
Oct 24, 2019 | 12.17 | 12.21 | 12.15 | 12.18 | 7,532,887 | +0.04(+0.33%) |
Oct 23, 2019 | 12.09 | 12.16 | 12.04 | 12.14 | 12,140,222 | +0.04(+0.33%) |
Oct 22, 2019 | 12.05 | 12.14 | 12.02 | 12.10 | 6,337,413 | +0.03(+0.25%) |
Oct 21, 2019 | 12.10 | 12.10 | 11.99 | 12.07 | 5,433,284 | +0.03(+0.21%) |
Oct 18, 2019 | 12.02 | 12.08 | 11.97 | 12.04 | 9,449,900 | +0.04(+0.29%) |
Oct 17, 2019 | 12.03 | 12.06 | 11.95 | 12.01 | 6,865,369 | -0.01(-0.08%) |
Oct 16, 2019 | 12.03 | 12.04 | 11.88 | 12.02 | 10,705,041 | +0.01(+0.08%) |
Oct 15, 2019 | 11.95 | 12.06 | 11.93 | 12.01 | 8,551,611 | +0.05(+0.46%) |
Oct 14, 2019 | 11.90 | 11.98 | 11.88 | 11.96 | 3,922,889 | +0.01(+0.08%) |
Oct 11, 2019 | 11.80 | 11.96 | 11.79 | 11.95 | 12,186,300 | +0.20(+1.66%) |
Oct 10, 2019 | 11.66 | 11.78 | 11.62 | 11.75 | 11,790,031 | +0.10(+0.86%) |
Oct 09, 2019 | 11.62 | 11.74 | 11.62 | 11.65 | 5,733,853 | +0.03(+0.26%) |
Oct 08, 2019 | 11.65 | 11.75 | 11.61 | 11.62 | 10,962,399 | +0.22(+1.93%) |
Oct 07, 2019 | 11.66 | 11.77 | 11.40 | 11.40 | 10,274,435 | -0.25(-2.19%) |
Oct 04, 2019 | 11.67 | 11.70 | 11.59 | 11.65 | 7,281,600 | -0.01(-0.04%) |
Oct 03, 2019 | 11.71 | 11.75 | 11.59 | 11.66 | 13,277,328 | -0.04(-0.34%) |
Oct 02, 2019 | 11.69 | 11.72 | 11.60 | 11.70 | 7,004,462 | -0.03(-0.26%) |