Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.30 | 23.84 | 21.88 | 23.19 | 20,687,032 | +4.36(+23.14%) |
Nov 27, 2020 | 18.50 | 19.15 | 17.60 | 18.84 | 21,926,700 | -2.03(-9.73%) |
Nov 25, 2020 | 22.34 | 23.29 | 20.63 | 20.86 | 17,520,200 | -1.50(-6.69%) |
Nov 24, 2020 | 23.24 | 24.06 | 22.14 | 22.36 | 17,478,542 | +0.23(+1.04%) |
Nov 23, 2020 | 21.90 | 22.21 | 21.30 | 22.13 | 15,280,500 | +0.89(+4.19%) |
Nov 20, 2020 | 20.61 | 21.39 | 20.60 | 21.24 | 14,489,500 | +1.14(+5.67%) |
Nov 19, 2020 | 19.73 | 20.54 | 19.72 | 20.10 | 10,530,699 | +0.46(+2.34%) |
Nov 18, 2020 | 20.37 | 20.74 | 19.33 | 19.64 | 19,980,768 | -0.52(-2.58%) |
Nov 17, 2020 | 19.47 | 20.35 | 19.33 | 20.16 | 16,475,439 | +1.30(+6.89%) |
Nov 16, 2020 | 18.30 | 18.86 | 18.24 | 18.86 | 11,713,305 | +0.90(+5.01%) |
Nov 13, 2020 | 18.36 | 18.49 | 17.60 | 17.96 | 8,926,400 | -0.28(-1.54%) |
Nov 12, 2020 | 17.89 | 18.40 | 17.02 | 18.24 | 9,814,182 | +0.71(+4.08%) |
Nov 11, 2020 | 16.75 | 18.00 | 16.75 | 17.52 | 9,917,475 | +1.01(+6.15%) |
Nov 10, 2020 | 16.94 | 17.00 | 16.24 | 16.51 | 6,328,418 | -0.58(-3.39%) |
Nov 09, 2020 | 17.35 | 17.40 | 15.81 | 17.09 | 15,012,350 | -0.45(-2.57%) |
Nov 06, 2020 | 17.66 | 17.71 | 17.06 | 17.54 | 10,274,700 | +0.27(+1.56%) |
Nov 05, 2020 | 16.91 | 17.69 | 16.28 | 17.27 | 14,945,947 | +1.40(+8.82%) |
Nov 04, 2020 | 15.66 | 16.10 | 15.29 | 15.87 | 7,990,679 | +0.45(+2.92%) |
Nov 03, 2020 | 15.70 | 15.87 | 15.40 | 15.42 | 6,488,097 | -0.09(-0.58%) |
Nov 02, 2020 | 15.35 | 15.59 | 15.19 | 15.51 | 6,149,175 | +0.13(+0.85%) |
Oct 30, 2020 | 15.18 | 15.53 | 14.88 | 15.38 | 6,947,500 | +0.12(+0.79%) |
Oct 29, 2020 | 14.90 | 15.54 | 14.69 | 15.26 | 7,717,469 | +0.35(+2.35%) |
Oct 28, 2020 | 15.34 | 15.34 | 14.50 | 14.91 | 11,477,984 | -0.76(-4.85%) |
Oct 27, 2020 | 15.00 | 15.71 | 14.85 | 15.67 | 14,293,128 | +1.29(+8.97%) |
Oct 26, 2020 | 14.77 | 14.99 | 13.88 | 14.38 | 9,812,033 | +0.00(+0.00%) |
Oct 23, 2020 | 14.78 | 14.78 | 14.06 | 14.38 | 6,830,800 | -0.24(-1.68%) |
Oct 22, 2020 | 14.57 | 14.87 | 14.20 | 14.62 | 10,844,396 | +0.33(+2.31%) |
Oct 21, 2020 | 13.79 | 14.49 | 13.78 | 14.29 | 16,042,500 | +0.99(+7.44%) |
Oct 20, 2020 | 13.21 | 13.44 | 13.09 | 13.30 | 7,321,271 | +0.47(+3.70%) |
Oct 19, 2020 | 12.95 | 13.13 | 12.68 | 12.83 | 6,480,270 | +0.40(+3.22%) |
Oct 16, 2020 | 12.40 | 12.50 | 12.22 | 12.43 | 3,541,600 | -0.02(-0.16%) |
Oct 15, 2020 | 12.10 | 12.49 | 11.94 | 12.45 | 3,897,150 | +0.25(+2.05%) |
Oct 14, 2020 | 12.53 | 12.78 | 12.00 | 12.20 | 4,796,129 | -0.18(-1.45%) |
Oct 13, 2020 | 12.55 | 12.56 | 12.15 | 12.38 | 4,435,042 | -0.28(-2.25%) |
Oct 12, 2020 | 12.24 | 12.98 | 12.00 | 12.66 | 9,525,054 | +0.89(+7.60%) |
Oct 09, 2020 | 12.16 | 12.30 | 11.70 | 11.77 | 6,580,900 | -0.09(-0.76%) |
Oct 08, 2020 | 11.30 | 11.99 | 11.27 | 11.86 | 6,807,973 | +0.89(+8.11%) |
Oct 07, 2020 | 11.02 | 11.02 | 10.85 | 10.97 | 2,491,438 | +0.12(+1.15%) |
Oct 06, 2020 | 11.28 | 11.30 | 10.73 | 10.85 | 3,713,068 | -0.43(-3.86%) |
Oct 05, 2020 | 11.05 | 11.28 | 10.99 | 11.28 | 2,245,653 | +0.42(+3.87%) |
Oct 02, 2020 | 10.74 | 10.88 | 10.60 | 10.86 | 4,364,600 | -0.01(-0.09%) |
Oct 01, 2020 | 11.20 | 11.27 | 10.66 | 10.87 | 5,354,126 | -0.10(-0.91%) |
Sep 30, 2020 | 10.90 | 11.10 | 10.00 | 10.97 | 3,837,239 | -0.06(-0.54%) |
Sep 29, 2020 | 11.14 | 11.20 | 10.85 | 11.03 | 3,976,894 | -0.13(-1.16%) |
Sep 28, 2020 | 11.49 | 11.55 | 11.00 | 11.16 | 3,950,642 | -0.07(-0.62%) |
Sep 25, 2020 | 11.09 | 11.37 | 10.91 | 11.23 | 4,083,600 | +0.06(+0.54%) |
Sep 24, 2020 | 10.57 | 11.28 | 10.45 | 11.17 | 5,799,395 | +0.56(+5.28%) |
Sep 23, 2020 | 11.27 | 11.35 | 10.53 | 10.61 | 6,177,347 | -0.66(-5.86%) |
Sep 22, 2020 | 11.18 | 11.32 | 11.07 | 11.27 | 2,399,767 | +0.13(+1.17%) |
Sep 21, 2020 | 11.48 | 11.48 | 10.92 | 11.14 | 5,809,932 | -0.60(-5.11%) |
Sep 18, 2020 | 12.00 | 12.08 | 11.71 | 11.74 | 2,565,600 | -0.19(-1.59%) |
Sep 17, 2020 | 11.94 | 12.00 | 11.72 | 11.93 | 2,884,550 | -0.13(-1.08%) |
Sep 16, 2020 | 12.08 | 12.39 | 12.02 | 12.06 | 4,595,912 | +0.11(+0.92%) |
Sep 15, 2020 | 12.14 | 12.15 | 11.83 | 11.95 | 3,355,781 | +0.09(+0.76%) |
Sep 14, 2020 | 11.87 | 11.96 | 11.65 | 11.86 | 3,742,562 | +0.64(+5.70%) |
Sep 11, 2020 | 11.49 | 11.52 | 11.12 | 11.22 | 2,583,500 | -0.15(-1.32%) |
Sep 10, 2020 | 11.65 | 12.05 | 11.30 | 11.37 | 4,737,742 | -0.19(-1.62%) |
Sep 09, 2020 | 11.55 | 11.65 | 11.43 | 11.56 | 2,916,278 | +0.45(+4.03%) |
Sep 08, 2020 | 11.36 | 11.63 | 11.01 | 11.11 | 6,846,445 | -0.90(-7.49%) |
Sep 04, 2020 | 11.91 | 12.12 | 10.80 | 12.01 | 9,126,800 | -0.01(-0.08%) |
Sep 03, 2020 | 12.70 | 12.89 | 11.96 | 12.02 | 11,264,972 | -1.18(-8.90%) |
Sep 02, 2020 | 13.09 | 13.24 | 12.87 | 13.20 | 5,984,779 | -0.65(-4.73%) |
Sep 01, 2020 | 13.89 | 14.20 | 13.66 | 13.85 | 5,302,413 | +0.32(+2.37%) |
Aug 31, 2020 | 13.55 | 13.74 | 13.47 | 13.53 | 3,808,148 | +0.33(+2.50%) |
Aug 28, 2020 | 13.10 | 13.31 | 13.09 | 13.20 | 2,883,100 | +0.31(+2.40%) |
Aug 27, 2020 | 13.51 | 13.68 | 12.68 | 12.89 | 4,478,396 | -0.50(-3.73%) |
Aug 26, 2020 | 13.05 | 13.47 | 12.71 | 13.39 | 4,200,571 | +0.39(+3.00%) |
Aug 25, 2020 | 13.51 | 13.52 | 12.58 | 13.00 | 8,035,997 | -0.72(-5.25%) |
Aug 24, 2020 | 13.86 | 13.96 | 13.57 | 13.72 | 3,126,239 | +0.14(+1.03%) |
Aug 21, 2020 | 14.07 | 14.08 | 13.50 | 13.58 | 5,082,100 | -0.58(-4.10%) |
Aug 20, 2020 | 13.90 | 14.31 | 13.79 | 14.16 | 4,876,661 | +0.45(+3.28%) |
Aug 19, 2020 | 14.03 | 14.37 | 13.65 | 13.71 | 6,486,620 | -0.68(-4.73%) |
Aug 18, 2020 | 14.76 | 14.77 | 13.90 | 14.39 | 8,220,238 | -0.36(-2.44%) |
Aug 17, 2020 | 13.98 | 14.78 | 13.85 | 14.75 | 11,442,202 | +1.35(+10.07%) |
Aug 14, 2020 | 13.50 | 13.67 | 13.17 | 13.40 | 5,142,900 | +0.29(+2.21%) |
Aug 13, 2020 | 13.10 | 13.24 | 12.92 | 13.11 | 3,470,837 | +0.00(+0.03%) |
Aug 12, 2020 | 12.95 | 13.33 | 12.81 | 13.11 | 4,309,637 | +0.56(+4.43%) |
Aug 11, 2020 | 13.33 | 13.35 | 12.50 | 12.55 | 7,959,356 | -1.14(-8.33%) |
Aug 10, 2020 | 13.68 | 14.20 | 13.42 | 13.69 | 8,034,400 | +0.63(+4.82%) |
Aug 07, 2020 | 14.26 | 14.31 | 12.62 | 13.06 | 11,708,101 | -1.38(-9.56%) |
Aug 06, 2020 | 14.01 | 14.45 | 13.86 | 14.44 | 8,523,493 | +0.60(+4.34%) |
Aug 05, 2020 | 13.65 | 14.00 | 13.65 | 13.84 | 8,267,522 | +0.64(+4.85%) |
Aug 04, 2020 | 12.97 | 13.27 | 12.62 | 13.20 | 6,746,883 | -0.14(-1.05%) |
Aug 03, 2020 | 13.01 | 13.45 | 12.69 | 13.34 | 10,284,781 | +0.53(+4.10%) |
Jul 31, 2020 | 12.32 | 13.10 | 12.12 | 12.81 | 8,779,600 | +0.59(+4.83%) |
Jul 30, 2020 | 11.95 | 12.33 | 11.71 | 12.22 | 8,190,939 | -0.12(-1.01%) |
Jul 29, 2020 | 12.91 | 13.07 | 12.25 | 12.35 | 11,708,059 | -0.18(-1.44%) |
Jul 28, 2020 | 12.46 | 13.20 | 12.21 | 12.53 | 19,221,552 | +0.38(+3.13%) |
Jul 27, 2020 | 11.51 | 12.35 | 11.20 | 12.15 | 20,524,176 | +1.77(+17.05%) |
Jul 24, 2020 | 10.41 | 10.62 | 10.05 | 10.38 | 4,388,200 | -0.11(-1.05%) |
Jul 23, 2020 | 10.34 | 10.67 | 10.26 | 10.49 | 7,679,039 | +0.41(+4.07%) |
Jul 22, 2020 | 9.910 | 10.12 | 9.780 | 10.08 | 4,236,475 | +0.21(+2.13%) |
Jul 21, 2020 | 9.970 | 10.09 | 9.730 | 9.870 | 4,893,525 | +0.45(+4.78%) |
Jul 20, 2020 | 9.580 | 9.600 | 9.250 | 9.420 | 2,752,386 | -0.12(-1.26%) |
Jul 17, 2020 | 9.390 | 9.550 | 9.130 | 9.540 | 2,592,600 | +0.23(+2.47%) |
Jul 16, 2020 | 9.310 | 9.470 | 9.300 | 9.310 | 2,400,716 | -0.16(-1.69%) |
Jul 15, 2020 | 9.730 | 9.730 | 9.440 | 9.470 | 1,985,890 | -0.26(-2.72%) |
Jul 14, 2020 | 9.570 | 9.780 | 9.440 | 9.735 | 1,716,914 | +0.13(+1.41%) |
Jul 13, 2020 | 9.830 | 10.03 | 9.550 | 9.600 | 2,991,861 | -0.15(-1.54%) |
Jul 10, 2020 | 9.660 | 9.860 | 9.650 | 9.750 | 1,915,900 | -0.12(-1.22%) |
Jul 09, 2020 | 10.45 | 10.50 | 9.750 | 9.870 | 3,086,524 | -0.46(-4.45%) |
Jul 08, 2020 | 10.07 | 10.48 | 9.860 | 10.33 | 3,999,848 | +0.58(+5.91%) |
Jul 07, 2020 | 9.810 | 10.10 | 9.720 | 9.754 | 2,538,432 | -0.19(-1.88%) |
Jul 06, 2020 | 9.650 | 10.02 | 9.580 | 9.940 | 3,287,239 | +0.57(+6.08%) |
Jul 02, 2020 | 9.760 | 9.870 | 9.250 | 9.370 | 4,585,900 | -0.39(-4.00%) |
Jul 01, 2020 | 9.610 | 9.970 | 9.610 | 9.760 | 3,486,042 | +0.15(+1.61%) |
Jun 30, 2020 | 9.450 | 9.860 | 9.400 | 9.605 | 3,562,584 | +0.12(+1.21%) |
Jun 29, 2020 | 9.570 | 9.630 | 9.180 | 9.490 | 4,671,164 | -0.21(-2.16%) |
Jun 26, 2020 | 10.00 | 10.05 | 9.470 | 9.700 | 7,008,300 | -0.44(-4.34%) |
Jun 25, 2020 | 10.14 | 10.25 | 10.00 | 10.14 | 3,515,849 | -0.06(-0.59%) |
Jun 24, 2020 | 10.50 | 10.59 | 10.02 | 10.20 | 5,671,876 | -0.75(-6.81%) |
Jun 23, 2020 | 10.49 | 10.98 | 10.49 | 10.95 | 4,290,037 | +0.38(+3.60%) |
Jun 22, 2020 | 10.63 | 11.04 | 10.46 | 10.56 | 5,250,881 | +0.25(+2.47%) |
Jun 19, 2020 | 10.60 | 10.62 | 10.28 | 10.31 | 2,939,100 | -0.27(-2.55%) |
Jun 18, 2020 | 10.70 | 10.75 | 10.40 | 10.58 | 2,423,295 | -0.12(-1.12%) |
Jun 17, 2020 | 10.95 | 10.99 | 10.70 | 10.70 | 2,074,100 | -0.21(-1.88%) |
Jun 16, 2020 | 11.20 | 11.25 | 10.83 | 10.90 | 2,590,006 | +0.01(+0.14%) |
Jun 15, 2020 | 10.33 | 10.97 | 10.11 | 10.89 | 3,916,107 | +0.01(+0.09%) |
Jun 12, 2020 | 11.12 | 11.40 | 10.60 | 10.88 | 4,188,600 | +0.08(+0.74%) |
Jun 11, 2020 | 11.96 | 12.00 | 10.58 | 10.80 | 11,061,120 | -1.49(-12.16%) |
Jun 10, 2020 | 11.49 | 12.56 | 11.45 | 12.29 | 9,237,034 | +0.77(+6.63%) |
Jun 09, 2020 | 11.65 | 11.68 | 11.32 | 11.53 | 2,742,241 | -0.05(-0.43%) |
Jun 08, 2020 | 11.28 | 11.60 | 11.24 | 11.58 | 3,926,042 | +0.32(+2.89%) |
Jun 05, 2020 | 11.70 | 11.71 | 11.24 | 11.26 | 3,857,900 | -0.47(-4.05%) |
Jun 04, 2020 | 11.52 | 11.75 | 11.50 | 11.73 | 3,912,991 | +0.39(+3.44%) |
Jun 03, 2020 | 11.44 | 11.54 | 11.25 | 11.34 | 3,336,371 | -0.07(-0.66%) |
Jun 02, 2020 | 11.94 | 12.46 | 10.87 | 11.41 | 11,056,617 | +0.13(+1.20%) |
Jun 01, 2020 | 11.10 | 11.34 | 11.09 | 11.28 | 3,167,697 | +0.39(+3.58%) |
May 29, 2020 | 10.91 | 10.97 | 10.65 | 10.89 | 2,068,100 | +0.01(+0.09%) |
May 28, 2020 | 10.81 | 11.14 | 10.75 | 10.88 | 3,222,768 | +0.34(+3.23%) |
May 27, 2020 | 10.51 | 10.87 | 10.45 | 10.54 | 3,326,936 | +0.36(+3.54%) |
May 26, 2020 | 10.49 | 10.49 | 9.980 | 10.18 | 4,648,980 | -0.48(-4.50%) |
May 22, 2020 | 10.55 | 10.90 | 10.42 | 10.66 | 3,227,600 | +0.08(+0.76%) |
May 21, 2020 | 11.00 | 11.00 | 10.05 | 10.58 | 7,531,217 | -0.64(-5.75%) |
May 20, 2020 | 11.64 | 11.68 | 10.87 | 11.22 | 4,881,117 | -0.19(-1.62%) |
May 19, 2020 | 11.51 | 11.55 | 11.26 | 11.41 | 2,748,779 | +0.00(+0.00%) |
May 18, 2020 | 11.52 | 11.73 | 11.33 | 11.41 | 4,671,794 | +0.36(+3.26%) |
May 15, 2020 | 11.73 | 11.75 | 10.90 | 11.05 | 5,911,400 | -0.75(-6.36%) |
May 14, 2020 | 12.19 | 12.19 | 11.60 | 11.80 | 6,486,585 | +0.59(+5.26%) |
May 13, 2020 | 11.26 | 11.55 | 10.82 | 11.21 | 7,497,585 | +0.58(+5.46%) |
May 12, 2020 | 10.50 | 11.26 | 10.33 | 10.63 | 8,984,032 | +0.34(+3.30%) |
May 11, 2020 | 10.51 | 11.04 | 9.670 | 10.29 | 13,307,486 | -1.16(-10.13%) |
May 08, 2020 | 12.10 | 12.38 | 11.16 | 11.45 | 12,475,300 | -0.53(-4.38%) |
May 07, 2020 | 10.97 | 12.29 | 10.96 | 11.97 | 13,682,028 | +1.22(+11.40%) |
May 06, 2020 | 10.30 | 10.76 | 10.26 | 10.75 | 5,799,211 | +0.72(+7.18%) |
May 05, 2020 | 10.03 | 10.20 | 9.900 | 10.03 | 4,301,836 | +0.06(+0.60%) |
May 04, 2020 | 9.590 | 10.10 | 9.550 | 9.970 | 4,594,663 | +0.51(+5.34%) |
May 01, 2020 | 10.00 | 10.00 | 9.430 | 9.465 | 4,831,700 | -0.40(-4.10%) |
Apr 30, 2020 | 9.650 | 10.03 | 9.430 | 9.870 | 8,234,582 | +0.27(+2.81%) |
Apr 29, 2020 | 9.060 | 9.950 | 9.060 | 9.600 | 9,906,960 | +1.20(+14.29%) |
Apr 28, 2020 | 8.840 | 8.870 | 8.360 | 8.400 | 4,546,122 | -0.39(-4.49%) |
Apr 27, 2020 | 8.800 | 8.810 | 8.630 | 8.795 | 3,791,927 | +0.24(+2.87%) |
Apr 24, 2020 | 8.590 | 8.680 | 8.200 | 8.550 | 4,186,000 | -0.06(-0.75%) |
Apr 23, 2020 | 7.760 | 8.630 | 7.750 | 8.615 | 7,440,468 | +0.92(+11.88%) |
Apr 22, 2020 | 7.650 | 7.750 | 7.520 | 7.700 | 3,524,079 | +0.26(+3.49%) |
Apr 21, 2020 | 7.197 | 7.500 | 7.030 | 7.440 | 3,266,412 | +0.14(+1.92%) |
Apr 20, 2020 | 7.569 | 7.770 | 7.170 | 7.300 | 3,809,637 | -0.19(-2.54%) |
Apr 17, 2020 | 7.640 | 7.670 | 7.200 | 7.490 | 2,823,500 | -0.17(-2.22%) |
Apr 16, 2020 | 7.450 | 7.690 | 7.280 | 7.660 | 3,216,798 | +0.52(+7.21%) |
Apr 15, 2020 | 7.176 | 7.240 | 7.050 | 7.145 | 2,683,162 | -0.19(-2.52%) |
Apr 14, 2020 | 7.367 | 7.620 | 7.300 | 7.330 | 2,931,262 | +0.08(+1.10%) |
Apr 13, 2020 | 7.450 | 7.460 | 7.150 | 7.250 | 4,296,846 | -0.55(-7.05%) |
Apr 09, 2020 | 7.940 | 8.080 | 7.620 | 7.800 | 3,274,400 | -0.05(-0.64%) |
Apr 08, 2020 | 7.790 | 8.040 | 7.700 | 7.850 | 2,370,540 | +0.19(+2.48%) |
Apr 07, 2020 | 8.069 | 8.150 | 7.610 | 7.660 | 3,469,881 | -0.29(-3.65%) |
Apr 06, 2020 | 7.824 | 8.060 | 7.710 | 7.950 | 4,910,448 | +0.47(+6.28%) |
Apr 03, 2020 | 7.940 | 7.940 | 7.250 | 7.480 | 3,059,700 | -0.24(-3.11%) |
Apr 02, 2020 | 7.000 | 7.870 | 6.980 | 7.720 | 7,980,627 | +1.23(+18.86%) |
Apr 01, 2020 | 6.800 | 6.900 | 6.410 | 6.495 | 4,274,846 | -0.62(-8.78%) |
Mar 31, 2020 | 7.070 | 7.140 | 6.940 | 7.120 | 2,675,503 | +0.07(+0.99%) |
Mar 30, 2020 | 7.080 | 7.150 | 6.910 | 7.050 | 3,654,427 | -0.25(-3.42%) |
Mar 27, 2020 | 7.369 | 7.405 | 7.110 | 7.300 | 3,841,100 | -0.06(-0.82%) |
Mar 26, 2020 | 7.270 | 7.470 | 7.050 | 7.360 | 4,711,538 | +0.01(+0.14%) |
Mar 25, 2020 | 7.450 | 7.670 | 7.250 | 7.350 | 4,165,800 | -0.20(-2.65%) |
Mar 24, 2020 | 7.850 | 7.930 | 7.450 | 7.550 | 4,561,482 | +0.36(+5.01%) |
Mar 23, 2020 | 7.020 | 7.330 | 6.860 | 7.190 | 4,204,967 | +0.19(+2.71%) |
Mar 20, 2020 | 7.730 | 7.990 | 6.650 | 7.000 | 6,952,000 | -0.20(-2.78%) |
Mar 19, 2020 | 6.980 | 7.530 | 6.590 | 7.200 | 8,487,054 | +1.19(+19.80%) |
Mar 18, 2020 | 5.870 | 6.090 | 5.550 | 6.010 | 5,589,735 | -0.09(-1.48%) |
Mar 17, 2020 | 5.900 | 6.440 | 5.620 | 6.100 | 5,408,652 | +0.56(+10.13%) |
Mar 16, 2020 | 5.130 | 5.940 | 5.010 | 5.539 | 7,240,460 | -0.78(-12.36%) |
Mar 13, 2020 | 6.920 | 7.500 | 5.610 | 6.320 | 10,933,500 | -0.10(-1.56%) |
Mar 12, 2020 | 6.970 | 7.350 | 5.880 | 6.420 | 11,750,462 | -2.19(-25.44%) |
Mar 11, 2020 | 9.000 | 9.050 | 8.150 | 8.610 | 5,530,764 | -0.65(-7.02%) |
Mar 10, 2020 | 9.410 | 9.490 | 8.520 | 9.260 | 4,923,890 | +0.39(+4.40%) |
Mar 09, 2020 | 8.990 | 9.100 | 8.210 | 8.870 | 9,051,912 | -1.71(-16.16%) |
Mar 06, 2020 | 10.93 | 11.11 | 10.26 | 10.58 | 4,238,400 | -0.35(-3.20%) |
Mar 05, 2020 | 10.43 | 10.99 | 10.05 | 10.93 | 6,350,441 | +0.89(+8.86%) |
Mar 04, 2020 | 10.08 | 10.29 | 9.960 | 10.04 | 2,981,066 | +0.04(+0.40%) |
Mar 03, 2020 | 10.27 | 10.42 | 9.450 | 10.00 | 4,127,408 | -0.36(-3.43%) |
Mar 02, 2020 | 10.48 | 10.64 | 10.15 | 10.36 | 3,673,153 | +0.51(+5.13%) |
Feb 28, 2020 | 9.700 | 10.10 | 9.560 | 9.850 | 4,698,500 | -0.66(-6.28%) |
Feb 27, 2020 | 10.49 | 10.84 | 9.670 | 10.51 | 6,697,607 | +0.15(+1.45%) |
Feb 26, 2020 | 10.15 | 10.43 | 9.910 | 10.36 | 8,500,303 | -0.18(-1.66%) |
Feb 25, 2020 | 11.58 | 11.59 | 10.53 | 10.54 | 7,397,543 | -1.19(-10.11%) |
Feb 24, 2020 | 12.72 | 12.80 | 11.44 | 11.72 | 7,392,934 | -0.81(-6.50%) |
Feb 21, 2020 | 12.49 | 12.72 | 12.15 | 12.54 | 3,671,100 | +0.21(+1.66%) |
Feb 20, 2020 | 12.58 | 12.89 | 12.22 | 12.33 | 5,849,251 | -0.80(-6.09%) |
Feb 19, 2020 | 13.50 | 13.56 | 12.92 | 13.13 | 4,840,875 | -0.33(-2.45%) |
Feb 18, 2020 | 12.45 | 13.47 | 12.18 | 13.46 | 6,380,284 | +0.25(+1.91%) |
Feb 14, 2020 | 13.05 | 13.24 | 12.72 | 13.21 | 4,327,100 | +0.66(+5.24%) |
Feb 13, 2020 | 13.47 | 13.58 | 12.51 | 12.55 | 5,597,548 | -0.93(-6.90%) |
Feb 12, 2020 | 13.06 | 13.69 | 13.06 | 13.48 | 6,291,163 | +0.49(+3.73%) |
Feb 11, 2020 | 12.25 | 13.06 | 11.94 | 12.99 | 7,269,021 | +0.81(+6.69%) |
Feb 10, 2020 | 12.01 | 12.29 | 11.87 | 12.18 | 4,763,755 | +0.39(+3.31%) |
Feb 07, 2020 | 11.90 | 11.98 | 11.57 | 11.79 | 3,450,200 | +0.09(+0.77%) |
Feb 06, 2020 | 11.95 | 12.05 | 11.52 | 11.70 | 5,313,688 | +0.19(+1.61%) |
Feb 05, 2020 | 11.05 | 11.62 | 10.93 | 11.52 | 6,963,768 | +0.98(+9.25%) |
Feb 04, 2020 | 10.46 | 10.55 | 10.20 | 10.54 | 3,227,749 | -0.05(-0.43%) |
Feb 03, 2020 | 10.89 | 11.02 | 10.52 | 10.59 | 3,272,509 | -0.31(-2.89%) |
Jan 31, 2020 | 11.21 | 11.21 | 10.55 | 10.90 | 4,674,500 | -0.43(-3.80%) |
Jan 30, 2020 | 11.01 | 11.38 | 10.90 | 11.33 | 7,483,146 | +0.43(+3.94%) |
Jan 29, 2020 | 10.31 | 11.00 | 10.27 | 10.90 | 6,848,129 | +0.78(+7.71%) |
Jan 28, 2020 | 10.04 | 10.20 | 9.850 | 10.12 | 3,634,483 | +0.30(+3.05%) |
Jan 27, 2020 | 9.800 | 9.940 | 9.560 | 9.820 | 3,124,689 | +0.34(+3.59%) |
Jan 24, 2020 | 9.070 | 9.500 | 9.060 | 9.480 | 2,374,700 | +0.49(+5.45%) |
Jan 23, 2020 | 9.270 | 9.270 | 8.900 | 8.990 | 4,281,016 | -0.54(-5.67%) |
Jan 22, 2020 | 9.650 | 9.680 | 9.420 | 9.530 | 2,299,248 | -0.21(-2.16%) |
Jan 21, 2020 | 9.890 | 9.900 | 9.510 | 9.740 | 3,997,369 | -0.33(-3.28%) |
Jan 17, 2020 | 9.990 | 10.10 | 9.800 | 10.07 | 3,911,600 | +0.36(+3.65%) |
Jan 16, 2020 | 9.870 | 9.900 | 9.690 | 9.715 | 3,078,367 | -0.28(-2.75%) |
Jan 15, 2020 | 10.28 | 10.32 | 9.830 | 9.990 | 3,709,078 | -0.04(-0.40%) |
Jan 14, 2020 | 10.16 | 10.22 | 9.780 | 10.03 | 6,932,986 | +0.59(+6.25%) |
Jan 13, 2020 | 9.390 | 9.590 | 9.310 | 9.440 | 2,680,591 | -0.16(-1.67%) |
Jan 10, 2020 | 9.300 | 9.720 | 9.300 | 9.600 | 4,485,500 | +0.30(+3.23%) |
Jan 09, 2020 | 9.260 | 9.380 | 8.950 | 9.300 | 3,057,689 | -0.02(-0.23%) |
Jan 08, 2020 | 10.27 | 10.28 | 9.150 | 9.322 | 7,626,652 | -0.78(-7.71%) |
Jan 07, 2020 | 9.480 | 10.10 | 9.260 | 10.10 | 7,787,364 | +1.11(+12.35%) |
Jan 06, 2020 | 8.980 | 9.030 | 8.920 | 8.990 | 3,363,935 | +0.40(+4.66%) |
Jan 03, 2020 | 8.280 | 8.590 | 8.130 | 8.590 | 3,858,700 | +0.61(+7.64%) |
Jan 02, 2020 | 8.180 | 8.340 | 7.910 | 7.980 | 3,377,558 | -0.21(-2.56%) |
Dec 31, 2019 | 8.470 | 8.470 | 8.150 | 8.190 | 3,093,700 | -0.23(-2.73%) |
Dec 30, 2019 | 8.750 | 8.750 | 8.400 | 8.420 | 2,553,392 | -0.16(-1.86%) |
Dec 27, 2019 | 8.540 | 8.720 | 8.500 | 8.580 | 2,608,500 | -0.24(-2.72%) |
Dec 26, 2019 | 8.850 | 9.040 | 8.630 | 8.820 | 2,744,385 | -0.03(-0.34%) |
Dec 24, 2019 | 9.040 | 9.070 | 8.750 | 8.850 | 1,851,800 | -0.15(-1.67%) |
Dec 23, 2019 | 9.090 | 9.420 | 8.900 | 9.000 | 3,651,508 | +0.12(+1.35%) |
Dec 20, 2019 | 8.550 | 8.900 | 8.510 | 8.880 | 2,184,700 | +0.44(+5.21%) |
Dec 19, 2019 | 8.450 | 8.560 | 8.320 | 8.440 | 1,914,767 | +0.02(+0.24%) |
Dec 18, 2019 | 8.020 | 8.630 | 8.000 | 8.420 | 3,475,068 | +0.41(+5.12%) |
Dec 17, 2019 | 8.190 | 8.190 | 7.920 | 8.010 | 3,276,721 | -0.26(-3.14%) |
Dec 16, 2019 | 8.610 | 8.700 | 8.250 | 8.270 | 2,971,600 | -0.52(-5.92%) |
Dec 13, 2019 | 8.750 | 8.860 | 8.690 | 8.790 | 1,360,900 | +0.02(+0.23%) |
Dec 12, 2019 | 8.620 | 8.770 | 8.520 | 8.770 | 941,517 | +0.15(+1.74%) |
Dec 11, 2019 | 8.650 | 8.680 | 8.560 | 8.620 | 860,532 | -0.03(-0.35%) |
Dec 10, 2019 | 8.770 | 8.810 | 8.590 | 8.650 | 1,554,414 | -0.17(-1.93%) |
Dec 09, 2019 | 9.050 | 9.190 | 8.720 | 8.820 | 1,595,000 | -0.18(-2.00%) |
Dec 06, 2019 | 8.700 | 9.070 | 8.690 | 9.000 | 1,485,500 | +0.19(+2.16%) |
Dec 05, 2019 | 8.920 | 9.000 | 8.660 | 8.810 | 1,592,241 | +0.08(+0.92%) |
Dec 04, 2019 | 9.110 | 9.190 | 8.710 | 8.730 | 2,318,838 | -0.26(-2.89%) |
Dec 03, 2019 | 9.040 | 9.100 | 8.910 | 8.990 | 1,332,603 | +0.00(+0.00%) |