Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.34 | 12.76 | 12.34 | 12.74 | 2,622,100 | +0.19(+1.51%) |
Oct 29, 2020 | 12.04 | 12.67 | 11.94 | 12.55 | 3,762,256 | +0.09(+0.72%) |
Oct 28, 2020 | 12.45 | 12.59 | 12.40 | 12.46 | 2,624,988 | -0.07(-0.56%) |
Oct 27, 2020 | 12.09 | 12.64 | 12.08 | 12.53 | 2,295,912 | +0.23(+1.87%) |
Oct 26, 2020 | 12.40 | 12.48 | 12.16 | 12.30 | 2,744,517 | +0.20(+1.65%) |
Oct 23, 2020 | 12.18 | 12.25 | 12.07 | 12.10 | 2,099,200 | -0.29(-2.34%) |
Oct 22, 2020 | 12.55 | 12.63 | 12.34 | 12.39 | 2,211,064 | -0.25(-1.98%) |
Oct 21, 2020 | 12.68 | 12.74 | 12.61 | 12.64 | 1,983,634 | +0.26(+2.10%) |
Oct 20, 2020 | 12.58 | 12.64 | 12.31 | 12.38 | 2,414,348 | -0.11(-0.88%) |
Oct 19, 2020 | 12.32 | 12.55 | 12.28 | 12.49 | 2,988,047 | +0.21(+1.71%) |
Oct 16, 2020 | 12.50 | 12.63 | 12.16 | 12.28 | 3,625,300 | -0.11(-0.89%) |
Oct 15, 2020 | 12.39 | 12.57 | 12.27 | 12.39 | 3,904,795 | +0.60(+5.09%) |
Oct 14, 2020 | 11.91 | 12.14 | 11.73 | 11.79 | 8,238,590 | -0.83(-6.58%) |
Oct 13, 2020 | 12.63 | 12.94 | 12.55 | 12.62 | 3,913,204 | -0.14(-1.10%) |
Oct 12, 2020 | 13.09 | 13.15 | 12.69 | 12.76 | 4,845,620 | +0.38(+3.07%) |
Oct 09, 2020 | 12.48 | 12.67 | 12.24 | 12.38 | 4,568,800 | +0.52(+4.38%) |
Oct 08, 2020 | 11.50 | 11.90 | 11.39 | 11.86 | 5,301,763 | +0.16(+1.37%) |
Oct 07, 2020 | 11.95 | 12.01 | 11.41 | 11.70 | 5,404,224 | +0.36(+3.17%) |
Oct 06, 2020 | 11.60 | 11.85 | 11.25 | 11.34 | 4,768,622 | -0.53(-4.47%) |
Oct 05, 2020 | 11.90 | 12.24 | 11.73 | 11.87 | 6,280,620 | +0.80(+7.23%) |
Oct 02, 2020 | 11.08 | 11.46 | 10.93 | 11.07 | 3,294,300 | -0.16(-1.42%) |
Oct 01, 2020 | 11.38 | 11.41 | 10.98 | 11.23 | 3,350,470 | -0.18(-1.58%) |
Sep 30, 2020 | 11.40 | 11.57 | 11.15 | 11.41 | 3,255,258 | +0.12(+1.06%) |
Sep 29, 2020 | 11.75 | 11.83 | 11.26 | 11.29 | 8,552,355 | -1.19(-9.54%) |
Sep 28, 2020 | 12.23 | 12.63 | 12.16 | 12.48 | 4,272,158 | -0.16(-1.27%) |
Sep 25, 2020 | 12.78 | 12.90 | 12.54 | 12.64 | 2,350,600 | -0.24(-1.86%) |
Sep 24, 2020 | 12.76 | 13.15 | 12.47 | 12.88 | 3,977,280 | +0.29(+2.30%) |
Sep 23, 2020 | 12.19 | 12.76 | 12.14 | 12.59 | 5,934,548 | +0.92(+7.88%) |
Sep 22, 2020 | 11.80 | 11.83 | 11.51 | 11.67 | 4,105,468 | -0.51(-4.19%) |
Sep 21, 2020 | 11.77 | 12.28 | 11.63 | 12.18 | 9,637,923 | +0.32(+2.70%) |
Sep 18, 2020 | 11.62 | 11.92 | 11.53 | 11.86 | 4,505,300 | +0.37(+3.22%) |
Sep 17, 2020 | 11.77 | 11.77 | 11.28 | 11.49 | 10,137,120 | -0.65(-5.35%) |
Sep 16, 2020 | 12.50 | 12.51 | 12.06 | 12.14 | 4,904,820 | -0.43(-3.42%) |
Sep 15, 2020 | 12.48 | 12.73 | 12.48 | 12.57 | 2,995,148 | +0.17(+1.37%) |
Sep 14, 2020 | 12.64 | 12.75 | 12.27 | 12.40 | 4,274,120 | +0.32(+2.65%) |
Sep 11, 2020 | 12.33 | 12.36 | 12.06 | 12.08 | 3,626,900 | -0.32(-2.58%) |
Sep 10, 2020 | 12.69 | 12.84 | 12.38 | 12.40 | 3,583,116 | -0.39(-3.05%) |
Sep 09, 2020 | 13.01 | 13.04 | 12.50 | 12.79 | 6,475,385 | +0.01(+0.08%) |
Sep 08, 2020 | 13.61 | 13.71 | 12.76 | 12.78 | 6,757,282 | -1.10(-7.93%) |
Sep 04, 2020 | 13.25 | 13.99 | 13.06 | 13.88 | 5,911,200 | +0.54(+4.05%) |
Sep 03, 2020 | 13.69 | 13.79 | 13.20 | 13.34 | 4,356,732 | -0.12(-0.89%) |
Sep 02, 2020 | 13.33 | 13.85 | 13.23 | 13.46 | 6,675,790 | -0.04(-0.30%) |
Sep 01, 2020 | 13.81 | 14.04 | 13.46 | 13.50 | 6,221,520 | -0.64(-4.53%) |
Aug 31, 2020 | 13.60 | 14.25 | 13.42 | 14.14 | 6,389,125 | -0.18(-1.26%) |
Aug 28, 2020 | 14.38 | 14.49 | 14.09 | 14.32 | 3,477,400 | -0.16(-1.10%) |
Aug 27, 2020 | 14.09 | 14.58 | 14.07 | 14.48 | 7,258,283 | +0.90(+6.63%) |
Aug 26, 2020 | 13.97 | 14.09 | 13.54 | 13.58 | 3,821,071 | -0.29(-2.09%) |
Aug 25, 2020 | 13.94 | 14.06 | 13.80 | 13.87 | 3,192,646 | -0.16(-1.14%) |
Aug 24, 2020 | 14.07 | 14.27 | 13.91 | 14.03 | 4,539,838 | +0.27(+1.96%) |
Aug 21, 2020 | 13.07 | 13.90 | 13.02 | 13.76 | 6,655,900 | +0.33(+2.46%) |
Aug 20, 2020 | 13.67 | 13.77 | 13.41 | 13.43 | 3,729,057 | -0.37(-2.68%) |
Aug 19, 2020 | 13.70 | 13.84 | 13.59 | 13.80 | 4,375,716 | +0.09(+0.66%) |
Aug 18, 2020 | 13.81 | 13.97 | 13.62 | 13.71 | 4,435,400 | +0.40(+3.01%) |
Aug 17, 2020 | 13.41 | 13.51 | 13.09 | 13.31 | 4,401,922 | -0.01(-0.08%) |
Aug 14, 2020 | 12.95 | 13.51 | 12.88 | 13.32 | 6,345,300 | +0.82(+6.56%) |
Aug 13, 2020 | 12.28 | 12.51 | 12.20 | 12.50 | 4,310,024 | +0.27(+2.21%) |
Aug 12, 2020 | 11.98 | 12.33 | 11.88 | 12.23 | 5,416,143 | +0.01(+0.08%) |
Aug 11, 2020 | 12.48 | 12.54 | 12.20 | 12.22 | 4,263,283 | -0.09(-0.73%) |
Aug 10, 2020 | 12.54 | 12.57 | 12.07 | 12.31 | 4,938,300 | -0.50(-3.90%) |
Aug 07, 2020 | 12.67 | 12.84 | 12.39 | 12.81 | 7,036,200 | +0.58(+4.74%) |
Aug 06, 2020 | 12.97 | 13.01 | 12.17 | 12.23 | 7,500,811 | -0.36(-2.86%) |
Aug 05, 2020 | 12.59 | 12.84 | 12.32 | 12.59 | 7,446,537 | +0.15(+1.21%) |
Aug 04, 2020 | 11.99 | 12.53 | 11.86 | 12.44 | 9,249,824 | +0.44(+3.67%) |
Aug 03, 2020 | 11.34 | 12.28 | 11.27 | 12.00 | 16,748,881 | +1.74(+16.96%) |
Jul 31, 2020 | 10.43 | 10.49 | 10.15 | 10.26 | 3,303,000 | -0.16(-1.54%) |
Jul 30, 2020 | 10.78 | 10.83 | 10.36 | 10.42 | 3,689,526 | -0.44(-4.05%) |
Jul 29, 2020 | 10.68 | 11.04 | 10.62 | 10.86 | 5,922,005 | +0.26(+2.45%) |
Jul 28, 2020 | 10.61 | 10.64 | 10.32 | 10.60 | 4,374,684 | +0.44(+4.33%) |
Jul 27, 2020 | 10.49 | 10.56 | 10.07 | 10.16 | 5,378,193 | -0.45(-4.24%) |
Jul 24, 2020 | 10.34 | 10.66 | 10.32 | 10.61 | 4,160,800 | +0.17(+1.63%) |
Jul 23, 2020 | 9.930 | 10.55 | 9.780 | 10.44 | 7,452,805 | +0.60(+6.10%) |
Jul 22, 2020 | 9.580 | 9.900 | 9.530 | 9.840 | 3,348,979 | +0.13(+1.34%) |
Jul 21, 2020 | 9.770 | 9.800 | 9.650 | 9.710 | 3,348,994 | +0.10(+1.04%) |
Jul 20, 2020 | 9.730 | 9.730 | 9.390 | 9.610 | 8,706,347 | -0.40(-4.00%) |
Jul 17, 2020 | 10.15 | 10.22 | 9.980 | 10.01 | 4,595,800 | -0.09(-0.89%) |
Jul 16, 2020 | 10.37 | 10.57 | 9.990 | 10.10 | 6,169,893 | -0.34(-3.26%) |
Jul 15, 2020 | 10.31 | 10.46 | 10.12 | 10.44 | 3,785,461 | +0.20(+1.95%) |
Jul 14, 2020 | 10.10 | 10.36 | 10.06 | 10.24 | 3,848,574 | +0.12(+1.19%) |
Jul 13, 2020 | 10.56 | 10.63 | 10.11 | 10.12 | 5,531,164 | -0.48(-4.53%) |
Jul 10, 2020 | 10.60 | 10.74 | 10.52 | 10.60 | 5,519,700 | +0.21(+2.02%) |
Jul 09, 2020 | 10.96 | 11.01 | 10.38 | 10.39 | 7,215,445 | -0.34(-3.17%) |
Jul 08, 2020 | 10.86 | 10.88 | 10.64 | 10.73 | 4,586,179 | -0.22(-2.01%) |
Jul 07, 2020 | 11.10 | 11.27 | 10.93 | 10.95 | 7,346,613 | +0.24(+2.24%) |
Jul 06, 2020 | 10.58 | 10.75 | 10.38 | 10.71 | 7,805,859 | +0.63(+6.25%) |
Jul 02, 2020 | 9.880 | 10.18 | 9.875 | 10.08 | 6,119,300 | +0.19(+1.92%) |
Jul 01, 2020 | 9.940 | 10.00 | 9.740 | 9.890 | 6,427,893 | -0.37(-3.61%) |
Jun 30, 2020 | 10.32 | 10.38 | 10.03 | 10.26 | 4,771,953 | +0.32(+3.22%) |
Jun 29, 2020 | 9.790 | 10.27 | 9.750 | 9.940 | 13,152,519 | +0.89(+9.83%) |
Jun 26, 2020 | 8.970 | 9.180 | 8.960 | 9.050 | 5,645,500 | +0.06(+0.67%) |
Jun 25, 2020 | 9.450 | 9.490 | 8.890 | 8.990 | 15,827,502 | -0.73(-7.51%) |
Jun 24, 2020 | 9.850 | 10.03 | 9.690 | 9.720 | 4,953,096 | -0.18(-1.82%) |
Jun 23, 2020 | 10.03 | 10.06 | 9.850 | 9.900 | 4,836,511 | -0.24(-2.37%) |
Jun 22, 2020 | 10.28 | 10.47 | 10.08 | 10.14 | 4,864,458 | -0.11(-1.07%) |
Jun 19, 2020 | 10.19 | 10.35 | 10.17 | 10.25 | 3,528,800 | +0.12(+1.18%) |
Jun 18, 2020 | 10.03 | 10.24 | 9.970 | 10.13 | 3,750,431 | +0.01(+0.10%) |
Jun 17, 2020 | 10.04 | 10.17 | 9.960 | 10.12 | 3,820,663 | +0.12(+1.20%) |
Jun 16, 2020 | 10.02 | 10.10 | 9.890 | 10.00 | 6,599,451 | -0.37(-3.57%) |
Jun 15, 2020 | 10.60 | 10.60 | 10.27 | 10.37 | 7,178,760 | -0.38(-3.53%) |
Jun 12, 2020 | 11.08 | 11.14 | 10.66 | 10.75 | 5,501,800 | -0.44(-3.93%) |
Jun 11, 2020 | 11.19 | 11.31 | 10.98 | 11.19 | 5,537,250 | +0.14(+1.27%) |
Jun 10, 2020 | 10.99 | 11.15 | 10.94 | 11.05 | 7,448,070 | +0.15(+1.38%) |
Jun 09, 2020 | 10.96 | 11.04 | 10.84 | 10.90 | 4,851,661 | -0.25(-2.24%) |
Jun 08, 2020 | 10.99 | 11.15 | 10.94 | 11.15 | 4,831,802 | +0.03(+0.27%) |
Jun 05, 2020 | 11.40 | 11.42 | 10.98 | 11.12 | 6,180,700 | -0.14(-1.24%) |
Jun 04, 2020 | 11.24 | 11.42 | 11.08 | 11.26 | 4,180,366 | +0.10(+0.90%) |
Jun 03, 2020 | 11.41 | 11.46 | 11.03 | 11.16 | 5,909,691 | +0.21(+1.92%) |
Jun 02, 2020 | 11.04 | 11.11 | 10.90 | 10.95 | 3,333,217 | -0.04(-0.36%) |
Jun 01, 2020 | 10.93 | 11.25 | 10.90 | 10.99 | 6,021,923 | -0.33(-2.92%) |
May 29, 2020 | 11.17 | 11.47 | 10.88 | 11.32 | 7,002,400 | +0.05(+0.44%) |
May 28, 2020 | 11.52 | 11.58 | 11.23 | 11.27 | 4,783,578 | -0.33(-2.84%) |
May 27, 2020 | 11.78 | 11.94 | 11.53 | 11.60 | 4,258,802 | -0.34(-2.85%) |
May 26, 2020 | 11.92 | 12.02 | 11.70 | 11.94 | 3,272,515 | +0.30(+2.58%) |
May 22, 2020 | 11.38 | 11.74 | 11.38 | 11.64 | 3,065,900 | +0.10(+0.87%) |
May 21, 2020 | 11.52 | 11.58 | 11.31 | 11.54 | 3,616,127 | -0.25(-2.12%) |
May 20, 2020 | 12.36 | 12.41 | 11.64 | 11.79 | 5,939,111 | -0.46(-3.76%) |
May 19, 2020 | 12.44 | 12.46 | 12.16 | 12.25 | 5,720,794 | +0.15(+1.24%) |
May 18, 2020 | 11.94 | 12.48 | 11.90 | 12.10 | 6,149,091 | +0.81(+7.17%) |
May 15, 2020 | 11.77 | 11.81 | 11.21 | 11.29 | 5,124,400 | -0.15(-1.31%) |
May 14, 2020 | 11.29 | 11.79 | 11.26 | 11.44 | 5,406,569 | +0.11(+0.97%) |
May 13, 2020 | 11.74 | 11.82 | 11.04 | 11.33 | 8,597,342 | -0.47(-3.98%) |
May 12, 2020 | 12.36 | 12.46 | 11.80 | 11.80 | 8,977,151 | -0.99(-7.74%) |
May 11, 2020 | 12.97 | 13.07 | 12.48 | 12.79 | 5,185,873 | +0.15(+1.19%) |
May 08, 2020 | 12.76 | 12.97 | 12.54 | 12.64 | 6,066,800 | -0.52(-3.95%) |
May 07, 2020 | 13.56 | 13.71 | 13.05 | 13.16 | 6,437,222 | -0.33(-2.45%) |
May 06, 2020 | 13.93 | 13.93 | 13.35 | 13.49 | 6,323,035 | -1.00(-6.90%) |
May 05, 2020 | 14.58 | 14.95 | 14.42 | 14.49 | 6,933,710 | +0.71(+5.15%) |
May 04, 2020 | 13.71 | 13.85 | 13.43 | 13.78 | 4,728,205 | +0.77(+5.92%) |
May 01, 2020 | 13.43 | 13.58 | 12.95 | 13.01 | 3,983,200 | -0.40(-2.98%) |
Apr 30, 2020 | 13.04 | 13.51 | 12.88 | 13.41 | 4,052,511 | +0.41(+3.15%) |
Apr 29, 2020 | 13.22 | 13.32 | 12.87 | 13.00 | 4,988,360 | -0.46(-3.42%) |
Apr 28, 2020 | 13.74 | 13.77 | 13.35 | 13.46 | 3,950,702 | +0.20(+1.51%) |
Apr 27, 2020 | 12.28 | 13.32 | 12.22 | 13.26 | 7,899,040 | +0.28(+2.16%) |
Apr 24, 2020 | 13.58 | 13.60 | 12.95 | 12.98 | 5,709,400 | -0.49(-3.64%) |
Apr 23, 2020 | 13.84 | 14.15 | 13.36 | 13.47 | 3,723,873 | -0.69(-4.87%) |
Apr 22, 2020 | 13.71 | 14.36 | 13.65 | 14.16 | 5,672,966 | +0.50(+3.66%) |
Apr 21, 2020 | 14.20 | 14.44 | 13.39 | 13.66 | 6,585,081 | -0.60(-4.21%) |
Apr 20, 2020 | 13.40 | 14.42 | 13.30 | 14.26 | 7,599,460 | +1.06(+8.03%) |
Apr 17, 2020 | 13.37 | 13.55 | 13.02 | 13.20 | 3,959,200 | +0.43(+3.37%) |
Apr 16, 2020 | 11.95 | 12.96 | 11.77 | 12.77 | 5,899,418 | +0.73(+6.06%) |
Apr 15, 2020 | 12.41 | 12.44 | 12.01 | 12.04 | 3,313,355 | -0.41(-3.29%) |
Apr 14, 2020 | 12.77 | 12.88 | 12.42 | 12.45 | 4,244,191 | -0.66(-5.03%) |
Apr 13, 2020 | 13.50 | 13.61 | 12.88 | 13.11 | 3,606,726 | -0.02(-0.15%) |
Apr 09, 2020 | 13.46 | 13.62 | 13.05 | 13.13 | 3,388,100 | -0.42(-3.10%) |
Apr 08, 2020 | 14.17 | 14.29 | 13.43 | 13.55 | 3,547,306 | -0.76(-5.31%) |
Apr 07, 2020 | 13.73 | 14.32 | 13.64 | 14.31 | 3,766,930 | +1.07(+8.08%) |
Apr 06, 2020 | 12.73 | 13.26 | 12.70 | 13.24 | 3,688,060 | +0.77(+6.17%) |
Apr 03, 2020 | 11.73 | 12.54 | 11.72 | 12.47 | 3,855,500 | +0.72(+6.13%) |
Apr 02, 2020 | 11.78 | 11.94 | 11.53 | 11.75 | 3,869,558 | -0.26(-2.16%) |
Apr 01, 2020 | 12.26 | 12.30 | 11.97 | 12.01 | 3,667,897 | -0.54(-4.30%) |
Mar 31, 2020 | 12.94 | 12.94 | 12.40 | 12.55 | 2,806,186 | -0.27(-2.11%) |
Mar 30, 2020 | 12.47 | 12.91 | 12.46 | 12.82 | 1,948,933 | +0.15(+1.18%) |
Mar 27, 2020 | 12.67 | 12.83 | 12.56 | 12.67 | 1,876,500 | -0.13(-1.02%) |
Mar 26, 2020 | 12.91 | 13.15 | 12.68 | 12.80 | 2,407,221 | -0.24(-1.84%) |
Mar 25, 2020 | 13.11 | 13.23 | 12.87 | 13.04 | 1,734,551 | -0.17(-1.29%) |
Mar 24, 2020 | 13.13 | 13.27 | 12.93 | 13.21 | 2,198,824 | +0.56(+4.43%) |
Mar 23, 2020 | 12.59 | 12.90 | 12.47 | 12.65 | 2,389,300 | +0.12(+0.96%) |
Mar 20, 2020 | 13.20 | 13.23 | 12.48 | 12.53 | 2,831,500 | -0.54(-4.13%) |
Mar 19, 2020 | 12.67 | 13.12 | 12.60 | 13.07 | 2,261,337 | +0.33(+2.59%) |
Mar 18, 2020 | 12.78 | 12.91 | 12.08 | 12.74 | 5,104,590 | -0.63(-4.71%) |
Mar 17, 2020 | 14.06 | 14.06 | 13.29 | 13.37 | 2,017,528 | -0.55(-3.95%) |
Mar 16, 2020 | 14.03 | 14.28 | 13.90 | 13.92 | 1,954,965 | -0.83(-5.63%) |
Mar 13, 2020 | 14.92 | 15.02 | 14.35 | 14.75 | 4,412,700 | +0.55(+3.87%) |
Mar 12, 2020 | 13.93 | 14.56 | 13.83 | 14.20 | 7,305,480 | -0.34(-2.34%) |
Mar 11, 2020 | 15.27 | 15.48 | 14.42 | 14.54 | 7,502,173 | -0.43(-2.87%) |
Mar 10, 2020 | 14.31 | 15.14 | 14.28 | 14.97 | 11,126,925 | +0.87(+6.17%) |
Mar 09, 2020 | 13.42 | 14.11 | 12.99 | 14.10 | 7,422,849 | +0.78(+5.86%) |
Mar 06, 2020 | 13.56 | 13.61 | 13.21 | 13.32 | 3,543,400 | -0.33(-2.42%) |
Mar 05, 2020 | 14.08 | 14.11 | 13.64 | 13.65 | 3,114,548 | -0.54(-3.81%) |
Mar 04, 2020 | 14.20 | 14.28 | 13.95 | 14.19 | 2,222,735 | +0.26(+1.87%) |
Mar 03, 2020 | 13.94 | 14.24 | 13.80 | 13.93 | 4,341,075 | +0.35(+2.58%) |
Mar 02, 2020 | 13.51 | 13.66 | 13.37 | 13.58 | 4,172,836 | +0.48(+3.66%) |
Feb 28, 2020 | 13.22 | 13.37 | 12.98 | 13.10 | 3,731,100 | -0.37(-2.75%) |
Feb 27, 2020 | 13.54 | 13.63 | 13.31 | 13.47 | 6,714,632 | -0.62(-4.40%) |
Feb 26, 2020 | 14.53 | 14.60 | 14.09 | 14.09 | 3,342,382 | -0.19(-1.33%) |
Feb 25, 2020 | 14.48 | 14.52 | 14.24 | 14.28 | 4,426,668 | -0.08(-0.56%) |
Feb 24, 2020 | 14.47 | 14.51 | 14.25 | 14.36 | 3,676,044 | -0.44(-2.97%) |
Feb 21, 2020 | 14.71 | 14.94 | 14.70 | 14.80 | 3,714,300 | -0.11(-0.74%) |
Feb 20, 2020 | 15.06 | 15.67 | 14.86 | 14.91 | 6,112,417 | -0.37(-2.42%) |
Feb 19, 2020 | 15.19 | 15.37 | 15.10 | 15.28 | 2,427,245 | +0.18(+1.19%) |
Feb 18, 2020 | 15.13 | 15.27 | 14.98 | 15.10 | 5,766,059 | +0.76(+5.30%) |
Feb 14, 2020 | 14.39 | 14.45 | 14.29 | 14.34 | 1,998,900 | +0.02(+0.14%) |
Feb 13, 2020 | 14.51 | 14.57 | 14.27 | 14.32 | 2,362,334 | -0.10(-0.69%) |
Feb 12, 2020 | 14.34 | 14.50 | 14.24 | 14.42 | 3,122,028 | +0.39(+2.78%) |
Feb 11, 2020 | 13.91 | 14.07 | 13.79 | 14.03 | 3,397,926 | +0.19(+1.37%) |
Feb 10, 2020 | 13.95 | 14.05 | 13.75 | 13.84 | 6,043,394 | -0.61(-4.22%) |
Feb 07, 2020 | 14.76 | 14.83 | 14.45 | 14.45 | 2,704,500 | -0.11(-0.76%) |
Feb 06, 2020 | 14.44 | 14.90 | 14.38 | 14.56 | 2,596,843 | -0.07(-0.48%) |
Feb 05, 2020 | 14.29 | 14.63 | 14.27 | 14.63 | 4,640,725 | -0.02(-0.14%) |
Feb 04, 2020 | 14.33 | 14.75 | 14.30 | 14.65 | 3,712,298 | +0.44(+3.10%) |
Feb 03, 2020 | 14.44 | 14.44 | 14.18 | 14.21 | 3,433,820 | -0.16(-1.11%) |
Jan 31, 2020 | 14.42 | 14.50 | 14.32 | 14.37 | 3,251,400 | +0.06(+0.42%) |
Jan 30, 2020 | 14.37 | 14.58 | 14.18 | 14.31 | 5,260,486 | -0.35(-2.39%) |
Jan 29, 2020 | 14.66 | 14.69 | 14.52 | 14.66 | 3,770,293 | -0.24(-1.61%) |
Jan 28, 2020 | 14.91 | 15.06 | 14.82 | 14.90 | 4,030,520 | +0.26(+1.78%) |
Jan 27, 2020 | 15.07 | 15.08 | 14.58 | 14.64 | 4,998,669 | +0.03(+0.21%) |
Jan 24, 2020 | 14.69 | 14.72 | 14.53 | 14.61 | 4,482,900 | -0.33(-2.21%) |
Jan 23, 2020 | 15.10 | 15.27 | 14.84 | 14.94 | 3,814,949 | +0.03(+0.20%) |
Jan 22, 2020 | 14.89 | 15.06 | 14.80 | 14.91 | 3,640,747 | +0.04(+0.27%) |
Jan 21, 2020 | 15.01 | 15.13 | 14.56 | 14.87 | 9,235,155 | -0.67(-4.31%) |
Jan 17, 2020 | 15.76 | 15.76 | 15.49 | 15.54 | 10,309,201 | -0.42(-2.63%) |
Jan 16, 2020 | 16.44 | 16.75 | 16.02 | 15.96 | 5,905,163 | -0.47(-2.86%) |
Jan 15, 2020 | 16.44 | 16.55 | 16.37 | 16.43 | 4,904,658 | -0.47(-2.78%) |
Jan 14, 2020 | 17.39 | 17.42 | 16.84 | 16.90 | 4,833,869 | -0.08(-0.47%) |
Jan 13, 2020 | 16.93 | 17.01 | 16.72 | 16.98 | 3,948,041 | -0.06(-0.35%) |
Jan 10, 2020 | 17.04 | 17.26 | 16.99 | 17.04 | 4,568,800 | +0.37(+2.22%) |
Jan 09, 2020 | 16.46 | 16.76 | 16.28 | 16.67 | 3,424,315 | +0.04(+0.24%) |
Jan 08, 2020 | 16.67 | 16.71 | 16.35 | 16.63 | 3,598,397 | +0.01(+0.06%) |
Jan 07, 2020 | 16.49 | 16.82 | 16.47 | 16.62 | 3,660,186 | +0.03(+0.18%) |
Jan 06, 2020 | 16.63 | 16.68 | 16.33 | 16.59 | 4,667,347 | +0.20(+1.22%) |
Jan 03, 2020 | 16.49 | 16.70 | 16.36 | 16.39 | 4,291,000 | -0.08(-0.49%) |
Jan 02, 2020 | 16.67 | 16.69 | 16.36 | 16.47 | 6,497,153 | -0.39(-2.31%) |
Dec 31, 2019 | 16.74 | 16.97 | 16.63 | 16.86 | 4,106,900 | -0.04(-0.24%) |
Dec 30, 2019 | 17.22 | 17.30 | 16.86 | 16.90 | 5,226,450 | -0.44(-2.54%) |
Dec 27, 2019 | 17.05 | 17.36 | 16.82 | 17.34 | 8,359,100 | -0.15(-0.86%) |
Dec 26, 2019 | 17.45 | 17.69 | 17.40 | 17.49 | 4,266,758 | +0.47(+2.76%) |
Dec 24, 2019 | 16.97 | 17.10 | 16.85 | 17.02 | 3,286,000 | -0.15(-0.87%) |
Dec 23, 2019 | 17.14 | 17.27 | 17.07 | 17.17 | 3,944,016 | -0.67(-3.76%) |
Dec 20, 2019 | 17.91 | 17.92 | 17.68 | 17.84 | 3,250,200 | +0.24(+1.36%) |
Dec 19, 2019 | 17.23 | 17.62 | 17.21 | 17.60 | 5,440,011 | +0.07(+0.40%) |
Dec 18, 2019 | 17.46 | 17.55 | 17.32 | 17.53 | 3,362,284 | -0.26(-1.46%) |
Dec 17, 2019 | 17.76 | 17.91 | 17.59 | 17.79 | 2,533,241 | -0.24(-1.33%) |
Dec 16, 2019 | 18.06 | 18.20 | 17.92 | 18.03 | 3,395,121 | +0.35(+1.98%) |
Dec 13, 2019 | 17.61 | 17.80 | 17.51 | 17.68 | 3,566,100 | -0.19(-1.06%) |
Dec 12, 2019 | 17.51 | 18.00 | 17.33 | 17.87 | 5,230,547 | +0.65(+3.77%) |
Dec 11, 2019 | 17.54 | 17.66 | 17.18 | 17.22 | 4,061,545 | -0.15(-0.86%) |
Dec 10, 2019 | 17.28 | 17.55 | 17.15 | 17.37 | 3,921,804 | +0.07(+0.40%) |
Dec 09, 2019 | 17.06 | 17.30 | 16.88 | 17.30 | 9,113,387 | -0.73(-4.05%) |
Dec 06, 2019 | 18.53 | 18.54 | 17.86 | 18.03 | 5,204,600 | -0.49(-2.65%) |
Dec 05, 2019 | 18.67 | 18.89 | 18.44 | 18.52 | 4,476,667 | +0.01(+0.05%) |
Dec 04, 2019 | 18.35 | 18.61 | 18.17 | 18.51 | 4,930,268 | -0.17(-0.91%) |
Dec 03, 2019 | 18.55 | 19.24 | 18.43 | 18.68 | 9,067,799 | +0.72(+4.01%) |
Dec 02, 2019 | 17.84 | 17.98 | 17.56 | 17.96 | 5,558,045 | +0.13(+0.73%) |
Nov 29, 2019 | 18.22 | 18.25 | 17.76 | 17.83 | 7,683,900 | -1.37(-7.14%) |
Nov 27, 2019 | 19.30 | 19.42 | 19.08 | 19.20 | 4,797,800 | -0.24(-1.23%) |
Nov 26, 2019 | 19.35 | 19.45 | 19.18 | 19.44 | 6,754,105 | -0.39(-1.97%) |
Nov 25, 2019 | 19.95 | 20.00 | 19.74 | 19.83 | 6,092,796 | -0.90(-4.34%) |
Nov 22, 2019 | 20.47 | 20.88 | 20.43 | 20.73 | 4,033,500 | +0.55(+2.73%) |
Nov 21, 2019 | 19.94 | 20.24 | 19.74 | 20.18 | 3,852,387 | +0.12(+0.60%) |
Nov 20, 2019 | 19.94 | 20.17 | 19.84 | 20.06 | 2,786,674 | +0.31(+1.57%) |
Nov 19, 2019 | 19.83 | 19.96 | 19.71 | 19.75 | 4,815,123 | -0.35(-1.74%) |
Nov 18, 2019 | 20.42 | 20.60 | 20.04 | 20.10 | 4,596,682 | -0.93(-4.42%) |
Nov 15, 2019 | 20.83 | 21.36 | 20.68 | 21.03 | 2,465,400 | +0.20(+0.96%) |
Nov 14, 2019 | 20.91 | 21.17 | 20.69 | 20.83 | 3,172,519 | -0.23(-1.09%) |
Nov 13, 2019 | 20.47 | 21.08 | 20.30 | 21.06 | 3,271,335 | +0.33(+1.59%) |
Nov 12, 2019 | 20.98 | 21.00 | 20.59 | 20.73 | 3,038,831 | -0.10(-0.48%) |
Nov 11, 2019 | 21.02 | 21.05 | 20.68 | 20.83 | 4,711,430 | -1.22(-5.53%) |
Nov 08, 2019 | 22.19 | 22.19 | 21.82 | 22.05 | 2,570,800 | +0.00(+0.00%) |
Nov 07, 2019 | 22.13 | 22.76 | 21.74 | 22.05 | 6,166,398 | -0.30(-1.34%) |
Nov 06, 2019 | 22.67 | 22.79 | 22.29 | 22.35 | 2,871,988 | -0.34(-1.50%) |
Nov 05, 2019 | 22.65 | 22.81 | 22.39 | 22.69 | 3,637,170 | +0.42(+1.89%) |
Nov 04, 2019 | 22.24 | 22.38 | 22.04 | 22.27 | 5,266,010 | +0.92(+4.31%) |