Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.28 | 21.62 | 20.38 | 21.05 | 2,971,059 | -0.33(-1.53%) |
Oct 29, 2020 | 22.20 | 22.40 | 21.34 | 21.38 | 1,329,505 | -0.85(-3.83%) |
Oct 28, 2020 | 21.45 | 22.59 | 21.25 | 22.23 | 1,607,642 | +0.14(+0.61%) |
Oct 27, 2020 | 21.97 | 22.83 | 21.86 | 22.09 | 1,346,705 | +0.35(+1.61%) |
Oct 26, 2020 | 21.86 | 22.41 | 21.14 | 21.74 | 1,769,887 | -0.69(-3.09%) |
Oct 23, 2020 | 22.35 | 22.62 | 21.22 | 22.44 | 2,291,188 | +0.09(+0.39%) |
Oct 22, 2020 | 22.50 | 22.71 | 21.70 | 22.35 | 2,042,527 | -0.03(-0.14%) |
Oct 21, 2020 | 25.12 | 25.14 | 21.83 | 22.38 | 5,257,477 | -2.40(-9.70%) |
Oct 20, 2020 | 24.83 | 25.54 | 24.69 | 24.79 | 948,851 | +0.00(+0.00%) |
Oct 19, 2020 | 25.39 | 26.10 | 24.58 | 24.79 | 1,423,693 | -0.61(-2.38%) |
Oct 16, 2020 | 25.89 | 26.31 | 25.37 | 25.39 | 1,167,197 | -0.45(-1.73%) |
Oct 15, 2020 | 24.24 | 25.84 | 24.00 | 25.84 | 1,476,604 | +1.30(+5.29%) |
Oct 14, 2020 | 25.76 | 26.10 | 24.42 | 24.54 | 1,851,165 | -1.08(-4.23%) |
Oct 13, 2020 | 24.36 | 26.05 | 24.27 | 25.62 | 1,920,646 | +1.29(+5.30%) |
Oct 12, 2020 | 24.68 | 24.84 | 23.89 | 24.33 | 1,267,358 | -0.33(-1.32%) |
Oct 09, 2020 | 25.08 | 25.26 | 24.25 | 24.66 | 1,291,164 | -0.07(-0.29%) |
Oct 08, 2020 | 25.99 | 26.15 | 24.43 | 24.73 | 2,012,174 | -1.07(-4.14%) |
Oct 07, 2020 | 25.86 | 26.46 | 25.35 | 25.80 | 1,507,537 | +0.61(+2.40%) |
Oct 06, 2020 | 25.76 | 26.24 | 25.01 | 25.19 | 2,265,022 | -0.64(-2.50%) |
Oct 05, 2020 | 25.10 | 25.98 | 25.08 | 25.84 | 1,781,847 | +1.00(+4.01%) |
Oct 02, 2020 | 23.93 | 25.19 | 23.89 | 24.84 | 1,683,035 | -0.01(-0.03%) |
Oct 01, 2020 | 23.98 | 24.89 | 23.57 | 24.85 | 1,943,189 | +1.16(+4.91%) |
Sep 30, 2020 | 22.85 | 24.56 | 22.85 | 23.69 | 3,739,146 | +0.72(+3.12%) |
Sep 29, 2020 | 22.87 | 23.69 | 22.69 | 22.97 | 2,006,404 | +0.31(+1.37%) |
Sep 28, 2020 | 23.18 | 23.41 | 21.86 | 22.66 | 3,396,609 | +0.19(+0.85%) |
Sep 25, 2020 | 22.68 | 23.35 | 22.38 | 22.47 | 2,392,799 | -0.04(-0.18%) |
Sep 24, 2020 | 23.09 | 23.66 | 22.18 | 22.51 | 2,828,358 | -0.74(-3.19%) |
Sep 23, 2020 | 24.80 | 25.64 | 22.98 | 23.25 | 4,435,054 | -1.59(-6.41%) |
Sep 22, 2020 | 24.51 | 25.46 | 24.32 | 24.84 | 2,443,307 | +0.17(+0.68%) |
Sep 21, 2020 | 23.26 | 24.76 | 22.91 | 24.67 | 3,406,733 | +0.74(+3.09%) |
Sep 18, 2020 | 25.08 | 25.08 | 23.42 | 23.93 | 4,321,507 | -0.72(-2.94%) |
Sep 17, 2020 | 23.43 | 25.25 | 23.34 | 24.66 | 4,865,060 | +0.53(+2.21%) |
Sep 16, 2020 | 26.39 | 26.54 | 23.78 | 24.12 | 11,018,675 | -2.21(-8.40%) |
Sep 15, 2020 | 30.05 | 30.14 | 26.05 | 26.34 | 7,910,741 | -2.40(-8.37%) |
Sep 14, 2020 | 27.99 | 29.22 | 27.68 | 28.74 | 4,271,821 | +1.32(+4.82%) |
Sep 11, 2020 | 27.83 | 28.22 | 26.92 | 27.42 | 2,740,333 | -0.51(-1.82%) |
Sep 10, 2020 | 27.83 | 28.79 | 27.59 | 27.93 | 4,340,955 | -0.21(-0.73%) |
Sep 09, 2020 | 26.86 | 28.29 | 25.60 | 28.14 | 5,273,165 | +1.56(+5.87%) |
Sep 08, 2020 | 24.74 | 27.88 | 24.69 | 26.58 | 6,432,530 | +2.43(+10.08%) |
Sep 04, 2020 | 24.66 | 24.95 | 22.38 | 24.14 | 3,100,559 | -0.35(-1.42%) |
Sep 03, 2020 | 25.18 | 26.69 | 23.92 | 24.49 | 3,804,901 | -0.90(-3.53%) |
Sep 02, 2020 | 26.15 | 26.38 | 24.65 | 25.39 | 4,072,588 | -0.18(-0.71%) |
Sep 01, 2020 | 23.28 | 25.59 | 23.10 | 25.57 | 6,477,161 | +2.54(+11.05%) |
Aug 31, 2020 | 25.16 | 25.28 | 22.26 | 23.03 | 6,588,196 | -2.03(-8.10%) |
Aug 28, 2020 | 24.78 | 25.85 | 24.61 | 25.05 | 3,584,821 | +0.59(+2.43%) |
Aug 27, 2020 | 24.09 | 25.47 | 23.55 | 24.46 | 4,184,966 | +0.30(+1.25%) |
Aug 26, 2020 | 23.50 | 24.36 | 23.10 | 24.16 | 5,268,744 | +1.15(+4.99%) |
Aug 25, 2020 | 26.00 | 26.23 | 22.84 | 23.01 | 9,410,940 | -2.74(-10.65%) |
Aug 24, 2020 | 27.02 | 27.18 | 25.26 | 25.75 | 4,158,137 | -0.76(-2.87%) |
Aug 21, 2020 | 26.51 | 27.10 | 26.24 | 26.51 | 3,192,313 | +0.29(+1.12%) |
Aug 20, 2020 | 27.26 | 27.29 | 25.74 | 26.22 | 9,950,178 | -2.54(-8.82%) |
Aug 19, 2020 | 28.36 | 30.20 | 28.26 | 28.75 | 3,510,450 | +0.67(+2.37%) |
Aug 18, 2020 | 28.38 | 28.86 | 27.64 | 28.09 | 2,066,248 | +0.00(+0.00%) |
Aug 17, 2020 | 26.74 | 28.24 | 26.21 | 28.09 | 3,042,844 | +1.73(+6.55%) |
Aug 14, 2020 | 26.61 | 27.08 | 26.16 | 26.36 | 1,755,179 | -0.06(-0.21%) |
Aug 13, 2020 | 25.99 | 27.30 | 25.95 | 26.42 | 2,409,378 | +0.74(+2.87%) |
Aug 12, 2020 | 25.86 | 26.62 | 25.27 | 25.68 | 2,212,474 | +0.28(+1.09%) |
Aug 11, 2020 | 25.93 | 26.60 | 25.18 | 25.40 | 3,186,419 | -0.07(-0.28%) |
Aug 10, 2020 | 25.59 | 26.77 | 24.97 | 25.47 | 3,081,249 | -0.17(-0.68%) |
Aug 07, 2020 | 27.06 | 27.18 | 24.18 | 25.65 | 6,559,803 | -0.50(-1.91%) |
Aug 06, 2020 | 32.41 | 32.95 | 25.99 | 26.15 | 12,396,655 | -7.36(-21.97%) |
Aug 05, 2020 | 31.96 | 33.67 | 31.70 | 33.51 | 4,950,465 | +2.56(+8.27%) |
Aug 04, 2020 | 31.68 | 32.71 | 30.27 | 30.95 | 2,945,658 | -0.78(-2.47%) |
Aug 03, 2020 | 30.11 | 32.22 | 29.81 | 31.73 | 4,867,153 | +2.72(+9.37%) |
Jul 31, 2020 | 29.18 | 29.51 | 27.82 | 29.02 | 1,962,918 | +0.08(+0.27%) |
Jul 30, 2020 | 27.29 | 29.71 | 27.14 | 28.94 | 2,332,486 | +1.35(+4.88%) |
Jul 29, 2020 | 29.24 | 29.32 | 27.25 | 27.59 | 1,992,940 | -1.29(-4.47%) |
Jul 28, 2020 | 29.90 | 30.84 | 28.77 | 28.88 | 1,389,423 | -1.36(-4.51%) |
Jul 27, 2020 | 28.27 | 30.29 | 27.93 | 30.24 | 1,886,642 | +2.44(+8.78%) |
Jul 24, 2020 | 27.73 | 29.00 | 27.43 | 27.80 | 1,322,410 | -0.48(-1.68%) |
Jul 23, 2020 | 30.36 | 31.09 | 27.85 | 28.28 | 2,712,462 | -2.06(-6.79%) |
Jul 22, 2020 | 29.26 | 30.43 | 29.12 | 30.34 | 1,857,344 | +1.23(+4.22%) |
Jul 21, 2020 | 27.99 | 29.66 | 27.74 | 29.11 | 2,714,939 | +1.79(+6.55%) |
Jul 20, 2020 | 27.76 | 28.12 | 26.96 | 27.32 | 1,378,842 | -0.50(-1.79%) |
Jul 17, 2020 | 28.10 | 28.96 | 27.43 | 27.82 | 2,290,050 | -0.20(-0.71%) |
Jul 16, 2020 | 26.92 | 28.19 | 26.54 | 28.02 | 3,713,349 | +1.11(+4.12%) |
Jul 15, 2020 | 26.92 | 27.20 | 25.58 | 26.91 | 3,812,353 | +0.49(+1.86%) |
Jul 14, 2020 | 22.93 | 26.64 | 22.72 | 26.42 | 4,132,013 | +2.63(+11.06%) |
Jul 13, 2020 | 24.36 | 25.65 | 23.62 | 23.79 | 4,849,057 | -0.17(-0.69%) |
Jul 10, 2020 | 20.92 | 24.89 | 20.67 | 23.95 | 7,691,261 | +3.28(+15.87%) |
Jul 09, 2020 | 21.31 | 21.73 | 20.24 | 20.67 | 1,404,569 | -0.73(-3.41%) |
Jul 08, 2020 | 20.36 | 21.42 | 19.91 | 21.40 | 1,567,759 | +1.23(+6.09%) |
Jul 07, 2020 | 20.74 | 20.92 | 20.01 | 20.17 | 1,542,047 | -0.78(-3.74%) |
Jul 06, 2020 | 22.68 | 22.85 | 20.77 | 20.96 | 1,870,011 | -1.02(-4.65%) |
Jul 02, 2020 | 22.87 | 23.15 | 21.89 | 21.98 | 1,319,381 | -0.15(-0.68%) |
Jul 01, 2020 | 21.53 | 22.64 | 21.53 | 22.13 | 2,064,896 | +0.61(+2.84%) |
Jun 30, 2020 | 20.85 | 21.78 | 20.63 | 21.52 | 1,705,447 | +0.23(+1.08%) |
Jun 29, 2020 | 20.44 | 21.77 | 19.95 | 21.29 | 1,944,061 | +1.20(+6.00%) |
Jun 26, 2020 | 20.59 | 20.78 | 19.92 | 20.09 | 1,895,522 | -0.40(-1.97%) |
Jun 25, 2020 | 20.09 | 20.93 | 19.85 | 20.49 | 1,474,565 | +0.36(+1.77%) |
Jun 24, 2020 | 21.05 | 21.77 | 19.89 | 20.13 | 2,600,265 | -1.35(-6.27%) |
Jun 23, 2020 | 22.58 | 22.65 | 21.45 | 21.48 | 2,177,699 | -0.67(-3.01%) |
Jun 22, 2020 | 21.51 | 22.74 | 21.27 | 22.15 | 3,206,080 | +0.74(+3.44%) |
Jun 19, 2020 | 21.30 | 22.00 | 20.99 | 21.41 | 4,991,539 | +0.54(+2.58%) |
Jun 18, 2020 | 19.88 | 20.93 | 19.65 | 20.87 | 1,899,974 | +0.79(+3.95%) |
Jun 17, 2020 | 19.58 | 20.91 | 19.26 | 20.08 | 2,834,256 | +0.42(+2.14%) |
Jun 16, 2020 | 21.26 | 21.35 | 19.09 | 19.66 | 1,759,561 | -0.33(-1.66%) |
Jun 15, 2020 | 17.75 | 20.53 | 17.43 | 19.99 | 3,127,491 | +1.47(+7.96%) |
Jun 12, 2020 | 18.22 | 18.75 | 17.61 | 18.52 | 1,969,102 | +1.87(+11.25%) |
Jun 11, 2020 | 17.70 | 18.20 | 16.18 | 16.64 | 2,903,101 | -2.21(-11.72%) |
Jun 10, 2020 | 19.94 | 20.19 | 18.29 | 18.85 | 2,437,651 | -0.55(-2.84%) |
Jun 09, 2020 | 18.99 | 20.84 | 18.69 | 19.41 | 3,634,691 | -0.27(-1.36%) |
Jun 08, 2020 | 18.26 | 19.74 | 17.71 | 19.67 | 4,027,382 | +2.28(+13.12%) |
Jun 05, 2020 | 19.31 | 19.64 | 16.64 | 17.39 | 3,445,316 | -0.95(-5.19%) |
Jun 04, 2020 | 17.76 | 18.82 | 17.70 | 18.34 | 1,984,159 | +0.28(+1.52%) |
Jun 03, 2020 | 18.62 | 19.08 | 18.01 | 18.07 | 2,689,362 | -0.05(-0.26%) |
Jun 02, 2020 | 18.60 | 18.66 | 17.46 | 18.12 | 2,419,754 | -0.06(-0.35%) |
Jun 01, 2020 | 17.04 | 18.65 | 16.72 | 18.18 | 2,617,254 | +1.52(+9.11%) |
May 29, 2020 | 16.27 | 16.86 | 15.77 | 16.66 | 2,187,377 | +0.28(+1.73%) |
May 28, 2020 | 17.31 | 18.67 | 16.33 | 16.38 | 4,487,304 | -0.61(-3.61%) |
May 27, 2020 | 17.90 | 18.15 | 16.07 | 16.99 | 3,400,994 | -0.59(-3.36%) |
May 26, 2020 | 17.04 | 18.49 | 16.56 | 17.58 | 6,061,664 | +1.86(+11.81%) |
May 22, 2020 | 16.36 | 16.44 | 15.42 | 15.72 | 2,676,822 | -0.56(-3.43%) |
May 21, 2020 | 15.18 | 16.49 | 15.18 | 16.28 | 3,412,916 | +1.10(+7.25%) |
May 20, 2020 | 14.41 | 15.79 | 14.32 | 15.18 | 4,488,806 | +1.05(+7.46%) |
May 19, 2020 | 14.01 | 14.53 | 13.81 | 14.13 | 1,917,412 | +0.12(+0.84%) |
May 18, 2020 | 13.37 | 14.80 | 13.30 | 14.01 | 3,827,326 | +1.53(+12.30%) |
May 15, 2020 | 11.46 | 12.83 | 11.22 | 12.48 | 2,572,450 | +1.00(+8.70%) |
May 14, 2020 | 11.03 | 11.86 | 10.90 | 11.48 | 1,749,992 | -0.14(-1.22%) |
May 13, 2020 | 11.54 | 11.99 | 10.45 | 11.62 | 3,326,669 | -0.04(-0.34%) |
May 12, 2020 | 11.96 | 12.90 | 11.24 | 11.66 | 5,617,112 | -0.13(-1.13%) |
May 11, 2020 | 10.81 | 11.89 | 10.74 | 11.79 | 4,594,394 | +0.78(+7.07%) |
May 08, 2020 | 9.353 | 11.48 | 9.353 | 11.01 | 15,057,256 | +2.51(+29.51%) |
May 07, 2020 | 8.338 | 8.912 | 7.890 | 8.503 | 4,675,494 | +0.33(+4.04%) |
May 06, 2020 | 7.268 | 8.259 | 7.229 | 8.173 | 3,817,948 | +0.98(+13.68%) |
May 05, 2020 | 6.993 | 7.418 | 6.938 | 7.190 | 2,639,354 | +0.46(+6.78%) |
May 04, 2020 | 6.143 | 6.781 | 5.939 | 6.733 | 1,385,254 | +0.26(+4.01%) |
May 01, 2020 | 6.702 | 6.828 | 6.061 | 6.474 | 1,811,076 | -0.50(-7.22%) |
Apr 30, 2020 | 7.394 | 7.394 | 6.938 | 6.977 | 2,030,916 | -0.59(-7.80%) |
Apr 29, 2020 | 7.709 | 8.015 | 7.442 | 7.567 | 2,439,481 | +0.24(+3.33%) |
Apr 28, 2020 | 7.410 | 7.756 | 6.899 | 7.323 | 3,235,363 | +0.31(+4.49%) |
Apr 27, 2020 | 6.261 | 7.197 | 6.143 | 7.009 | 2,940,331 | +0.85(+13.79%) |
Apr 24, 2020 | 5.970 | 6.246 | 5.789 | 6.159 | 2,186,614 | +0.26(+4.40%) |
Apr 23, 2020 | 5.986 | 6.198 | 5.860 | 5.900 | 1,816,505 | -0.06(-0.92%) |
Apr 22, 2020 | 6.474 | 6.594 | 5.947 | 5.955 | 1,414,594 | -0.34(-5.38%) |
Apr 21, 2020 | 6.395 | 6.686 | 5.915 | 6.293 | 1,970,898 | -0.06(-0.99%) |
Apr 20, 2020 | 5.664 | 6.387 | 5.593 | 6.356 | 2,050,247 | +0.45(+7.59%) |
Apr 17, 2020 | 5.844 | 6.010 | 5.593 | 5.907 | 2,364,849 | +0.53(+9.80%) |
Apr 16, 2020 | 5.380 | 5.569 | 5.113 | 5.380 | 1,304,892 | -0.06(-1.16%) |
Apr 15, 2020 | 5.223 | 5.703 | 5.074 | 5.443 | 1,759,521 | -0.16(-2.81%) |
Apr 14, 2020 | 5.624 | 6.088 | 5.396 | 5.601 | 2,037,038 | +0.19(+3.49%) |
Apr 13, 2020 | 5.679 | 5.687 | 5.050 | 5.412 | 2,548,039 | -0.27(-4.71%) |
Apr 09, 2020 | 5.538 | 5.892 | 5.302 | 5.679 | 3,447,477 | +0.52(+10.06%) |
Apr 08, 2020 | 4.649 | 5.357 | 4.617 | 5.160 | 3,493,025 | +0.50(+10.81%) |
Apr 07, 2020 | 4.562 | 5.026 | 4.256 | 4.657 | 2,647,302 | +0.51(+12.33%) |
Apr 06, 2020 | 3.941 | 4.326 | 3.894 | 4.145 | 2,193,981 | +0.57(+16.08%) |
Apr 03, 2020 | 3.894 | 3.941 | 3.390 | 3.571 | 2,285,647 | -0.38(-9.56%) |
Apr 02, 2020 | 3.744 | 4.012 | 3.614 | 3.949 | 1,639,521 | +0.24(+6.58%) |
Apr 01, 2020 | 4.138 | 4.185 | 3.225 | 3.705 | 3,926,094 | -0.77(-17.22%) |
Mar 31, 2020 | 4.641 | 4.838 | 4.366 | 4.476 | 1,509,918 | -0.18(-3.89%) |
Mar 30, 2020 | 5.302 | 5.404 | 4.216 | 4.657 | 3,141,720 | -0.67(-12.56%) |
Mar 27, 2020 | 5.160 | 5.447 | 4.826 | 5.325 | 2,937,691 | -0.23(-4.11%) |
Mar 26, 2020 | 5.506 | 6.065 | 5.233 | 5.553 | 3,111,256 | +0.35(+6.65%) |
Mar 25, 2020 | 5.137 | 6.277 | 4.735 | 5.207 | 4,224,656 | +0.24(+4.91%) |
Mar 24, 2020 | 4.460 | 5.144 | 4.381 | 4.963 | 3,143,174 | +1.12(+29.04%) |
Mar 23, 2020 | 3.398 | 3.925 | 3.351 | 3.846 | 2,684,431 | +0.49(+14.52%) |
Mar 20, 2020 | 3.540 | 3.964 | 3.162 | 3.359 | 4,711,010 | +0.30(+9.77%) |
Mar 19, 2020 | 3.327 | 3.689 | 2.848 | 3.060 | 2,907,163 | +0.02(+0.52%) |
Mar 18, 2020 | 4.311 | 4.334 | 2.674 | 3.044 | 4,011,897 | -1.51(-33.16%) |
Mar 17, 2020 | 4.727 | 5.467 | 4.248 | 4.554 | 1,996,962 | -0.09(-1.86%) |
Mar 16, 2020 | 4.452 | 6.073 | 4.350 | 4.641 | 2,267,618 | -0.72(-13.49%) |
Mar 13, 2020 | 5.317 | 5.656 | 4.916 | 5.365 | 2,580,967 | +0.72(+15.46%) |
Mar 12, 2020 | 4.991 | 5.221 | 4.455 | 4.646 | 2,992,466 | -1.20(-20.47%) |
Mar 11, 2020 | 6.816 | 6.816 | 5.678 | 5.842 | 2,631,529 | -1.24(-17.53%) |
Mar 10, 2020 | 6.908 | 7.084 | 6.517 | 7.084 | 2,529,711 | +0.59(+9.09%) |
Mar 09, 2020 | 7.437 | 7.545 | 6.456 | 6.494 | 2,015,986 | -1.27(-16.39%) |
Mar 06, 2020 | 7.920 | 8.296 | 7.652 | 7.767 | 2,135,334 | -0.34(-4.16%) |
Mar 05, 2020 | 9.239 | 9.285 | 8.066 | 8.104 | 1,593,526 | -1.29(-13.71%) |
Mar 04, 2020 | 9.837 | 10.07 | 9.247 | 9.392 | 1,016,446 | -0.31(-3.24%) |
Mar 03, 2020 | 10.73 | 10.80 | 9.645 | 9.707 | 1,424,542 | -0.96(-8.99%) |
Mar 02, 2020 | 10.73 | 10.76 | 9.423 | 10.67 | 1,552,379 | +0.18(+1.68%) |
Feb 28, 2020 | 10.03 | 11.05 | 9.914 | 10.49 | 1,477,465 | -0.02(-0.15%) |
Feb 27, 2020 | 10.82 | 11.07 | 9.998 | 10.50 | 1,343,798 | -0.64(-5.78%) |
Feb 26, 2020 | 11.63 | 11.84 | 11.05 | 11.15 | 1,748,223 | -0.28(-2.48%) |
Feb 25, 2020 | 12.19 | 12.24 | 11.31 | 11.43 | 961,373 | -0.68(-5.63%) |
Feb 24, 2020 | 12.03 | 12.44 | 11.88 | 12.11 | 827,726 | -0.38(-3.07%) |
Feb 21, 2020 | 12.61 | 12.80 | 12.41 | 12.50 | 587,829 | -0.15(-1.15%) |
Feb 20, 2020 | 12.30 | 13.01 | 12.30 | 12.64 | 620,444 | +0.28(+2.23%) |
Feb 19, 2020 | 12.25 | 12.55 | 12.16 | 12.37 | 459,502 | +0.15(+1.26%) |
Feb 18, 2020 | 12.16 | 12.46 | 12.00 | 12.21 | 626,593 | -0.06(-0.50%) |
Feb 14, 2020 | 12.19 | 12.35 | 12.10 | 12.28 | 447,882 | +0.09(+0.76%) |
Feb 13, 2020 | 11.79 | 12.22 | 11.73 | 12.18 | 420,163 | +0.33(+2.78%) |
Feb 12, 2020 | 11.58 | 11.97 | 11.28 | 11.85 | 674,615 | +0.35(+3.00%) |
Feb 11, 2020 | 11.97 | 11.97 | 11.36 | 11.51 | 658,428 | -0.27(-2.28%) |
Feb 10, 2020 | 11.87 | 12.08 | 11.65 | 11.78 | 470,586 | -0.05(-0.39%) |
Feb 07, 2020 | 12.03 | 12.03 | 11.69 | 11.82 | 292,415 | -0.25(-2.10%) |
Feb 06, 2020 | 12.44 | 12.56 | 11.82 | 12.08 | 580,599 | -0.25(-2.05%) |
Feb 05, 2020 | 12.26 | 12.41 | 12.03 | 12.33 | 376,082 | +0.20(+1.64%) |
Feb 04, 2020 | 12.24 | 12.41 | 12.01 | 12.13 | 490,793 | +0.03(+0.25%) |
Feb 03, 2020 | 12.07 | 12.27 | 11.95 | 12.10 | 363,931 | +0.16(+1.35%) |
Jan 31, 2020 | 12.21 | 12.62 | 11.88 | 11.94 | 790,642 | -0.07(-0.57%) |
Jan 30, 2020 | 12.01 | 12.15 | 11.65 | 12.01 | 432,735 | -0.15(-1.20%) |
Jan 29, 2020 | 12.17 | 12.33 | 12.01 | 12.15 | 320,045 | +0.06(+0.51%) |
Jan 28, 2020 | 12.11 | 12.26 | 11.84 | 12.09 | 451,040 | -0.03(-0.25%) |
Jan 27, 2020 | 12.19 | 12.56 | 12.02 | 12.12 | 685,234 | -0.48(-3.77%) |
Jan 24, 2020 | 12.93 | 12.93 | 12.32 | 12.60 | 565,396 | -0.31(-2.38%) |
Jan 23, 2020 | 12.63 | 12.96 | 12.35 | 12.90 | 646,699 | -0.02(-0.12%) |
Jan 22, 2020 | 12.57 | 12.98 | 12.52 | 12.92 | 791,830 | +0.47(+3.76%) |
Jan 21, 2020 | 12.44 | 12.49 | 12.26 | 12.45 | 759,689 | -0.07(-0.55%) |
Jan 17, 2020 | 12.62 | 12.77 | 12.41 | 12.52 | 576,352 | +0.02(+0.12%) |
Jan 16, 2020 | 12.77 | 12.87 | 12.33 | 12.51 | 885,619 | -0.15(-1.15%) |
Jan 15, 2020 | 12.06 | 12.84 | 12.06 | 12.65 | 1,810,520 | +0.52(+4.30%) |
Jan 14, 2020 | 11.62 | 13.00 | 11.54 | 12.13 | 2,804,147 | +1.01(+9.10%) |
Jan 13, 2020 | 10.32 | 11.23 | 10.28 | 11.12 | 1,219,663 | +0.87(+8.45%) |
Jan 10, 2020 | 9.998 | 10.35 | 9.929 | 10.25 | 733,385 | +0.22(+2.22%) |
Jan 09, 2020 | 10.41 | 10.41 | 9.891 | 10.03 | 737,105 | -0.35(-3.40%) |
Jan 08, 2020 | 10.21 | 10.49 | 10.21 | 10.38 | 682,411 | +0.20(+1.96%) |
Jan 07, 2020 | 10.09 | 10.54 | 9.592 | 10.18 | 1,336,360 | -0.15(-1.48%) |
Jan 06, 2020 | 10.73 | 10.83 | 10.30 | 10.34 | 1,005,197 | -0.51(-4.73%) |
Jan 03, 2020 | 10.84 | 11.14 | 10.73 | 10.85 | 777,338 | -0.19(-1.74%) |
Jan 02, 2020 | 11.35 | 11.36 | 10.82 | 11.04 | 973,666 | -0.26(-2.31%) |
Dec 31, 2019 | 10.91 | 11.36 | 10.84 | 11.30 | 948,457 | +0.31(+2.86%) |
Dec 30, 2019 | 11.14 | 11.25 | 10.90 | 10.99 | 833,094 | -0.14(-1.24%) |
Dec 27, 2019 | 11.03 | 11.28 | 11.03 | 11.13 | 455,578 | +0.14(+1.26%) |
Dec 26, 2019 | 11.14 | 11.25 | 10.84 | 10.99 | 605,798 | -0.18(-1.65%) |
Dec 24, 2019 | 11.22 | 11.32 | 11.01 | 11.17 | 268,286 | -0.13(-1.15%) |
Dec 23, 2019 | 11.35 | 11.35 | 11.11 | 11.30 | 565,760 | -0.07(-0.61%) |
Dec 20, 2019 | 11.20 | 11.42 | 11.03 | 11.37 | 1,175,790 | +0.29(+2.63%) |
Dec 19, 2019 | 11.05 | 11.33 | 10.91 | 11.08 | 787,007 | +0.04(+0.35%) |
Dec 18, 2019 | 10.73 | 11.31 | 10.61 | 11.04 | 1,298,424 | +0.37(+3.45%) |
Dec 17, 2019 | 10.56 | 10.77 | 10.47 | 10.67 | 593,028 | +0.12(+1.09%) |
Dec 16, 2019 | 10.14 | 10.70 | 10.03 | 10.56 | 885,769 | +0.49(+4.87%) |
Dec 13, 2019 | 10.46 | 10.47 | 10.02 | 10.07 | 737,037 | -0.39(-3.72%) |
Dec 12, 2019 | 10.43 | 10.68 | 10.36 | 10.46 | 725,188 | +0.02(+0.15%) |
Dec 11, 2019 | 10.08 | 10.45 | 9.986 | 10.44 | 716,503 | +0.41(+4.08%) |
Dec 10, 2019 | 9.728 | 10.10 | 9.546 | 10.03 | 926,526 | +0.25(+2.56%) |
Dec 09, 2019 | 10.24 | 10.29 | 9.773 | 9.781 | 1,078,316 | -0.55(-5.29%) |
Dec 06, 2019 | 10.25 | 10.59 | 10.23 | 10.33 | 887,364 | +0.24(+2.41%) |
Dec 05, 2019 | 10.12 | 10.24 | 9.895 | 10.08 | 557,558 | +0.02(+0.15%) |
Dec 04, 2019 | 9.523 | 10.29 | 9.523 | 10.07 | 1,380,401 | +0.58(+6.16%) |
Dec 03, 2019 | 8.909 | 9.553 | 8.795 | 9.485 | 1,063,865 | +0.31(+3.39%) |
Dec 02, 2019 | 9.136 | 9.356 | 9.087 | 9.174 | 424,794 | +0.05(+0.50%) |
Nov 29, 2019 | 9.098 | 9.288 | 8.977 | 9.129 | 511,869 | -0.01(-0.08%) |
Nov 27, 2019 | 9.174 | 9.288 | 9.000 | 9.136 | 670,930 | +0.04(+0.42%) |
Nov 26, 2019 | 9.197 | 9.356 | 9.076 | 9.098 | 604,782 | -0.17(-1.80%) |
Nov 25, 2019 | 9.349 | 9.349 | 9.060 | 9.265 | 698,655 | +0.05(+0.58%) |
Nov 22, 2019 | 9.038 | 9.296 | 9.015 | 9.212 | 504,747 | +0.20(+2.19%) |
Nov 21, 2019 | 9.333 | 9.394 | 8.977 | 9.015 | 786,551 | -0.26(-2.78%) |
Nov 20, 2019 | 9.303 | 9.394 | 9.129 | 9.273 | 811,021 | -0.07(-0.73%) |
Nov 19, 2019 | 9.023 | 9.356 | 8.879 | 9.341 | 762,576 | +0.24(+2.67%) |
Nov 18, 2019 | 9.341 | 9.531 | 9.064 | 9.098 | 894,190 | -0.18(-1.96%) |
Nov 15, 2019 | 9.250 | 9.314 | 9.053 | 9.280 | 844,631 | +0.11(+1.16%) |
Nov 14, 2019 | 9.129 | 9.508 | 9.068 | 9.174 | 1,195,158 | +0.00(+0.00%) |
Nov 13, 2019 | 8.462 | 9.235 | 8.302 | 9.174 | 2,040,055 | +0.67(+7.94%) |
Nov 12, 2019 | 8.310 | 8.568 | 8.082 | 8.499 | 1,117,242 | +0.17(+2.00%) |
Nov 11, 2019 | 8.113 | 8.810 | 7.976 | 8.333 | 1,649,433 | +0.29(+3.58%) |
Nov 08, 2019 | 6.824 | 8.462 | 6.566 | 8.045 | 2,193,219 | +1.22(+17.89%) |
Nov 07, 2019 | 7.537 | 7.749 | 7.370 | 6.824 | 1,092,638 | -0.61(-8.16%) |
Nov 06, 2019 | 7.506 | 7.544 | 7.324 | 7.430 | 643,670 | -0.14(-1.80%) |
Nov 05, 2019 | 7.309 | 7.658 | 7.286 | 7.567 | 1,174,581 | +0.29(+3.96%) |
Nov 04, 2019 | 7.294 | 7.423 | 7.195 | 7.279 | 857,298 | +0.03(+0.42%) |