Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.08 | 11.33 | 10.79 | 11.23 | 1,432,675 | +0.14(+1.27%) |
Oct 29, 2020 | 10.18 | 11.16 | 9.999 | 11.09 | 1,555,578 | +0.47(+4.44%) |
Oct 28, 2020 | 11.20 | 11.38 | 10.60 | 10.62 | 1,249,003 | -0.91(-7.93%) |
Oct 27, 2020 | 11.54 | 11.77 | 11.35 | 11.54 | 956,336 | -0.07(-0.57%) |
Oct 26, 2020 | 12.17 | 12.17 | 11.24 | 11.60 | 1,174,128 | -0.80(-6.46%) |
Oct 23, 2020 | 12.76 | 12.85 | 12.34 | 12.40 | 678,350 | -0.26(-2.08%) |
Oct 22, 2020 | 12.08 | 12.67 | 11.99 | 12.67 | 1,297,389 | +0.69(+5.74%) |
Oct 21, 2020 | 11.86 | 12.07 | 11.64 | 11.98 | 1,325,648 | -0.05(-0.39%) |
Oct 20, 2020 | 12.28 | 12.51 | 11.60 | 12.03 | 1,588,603 | -0.13(-1.09%) |
Oct 19, 2020 | 12.20 | 12.65 | 11.94 | 12.16 | 1,244,786 | +0.12(+1.02%) |
Oct 16, 2020 | 11.85 | 12.26 | 11.71 | 12.03 | 1,321,261 | +0.08(+0.63%) |
Oct 15, 2020 | 11.60 | 12.17 | 11.41 | 11.96 | 1,362,741 | +0.10(+0.87%) |
Oct 14, 2020 | 11.73 | 12.29 | 11.70 | 11.86 | 1,102,161 | +0.18(+1.53%) |
Oct 13, 2020 | 11.87 | 12.08 | 11.61 | 11.68 | 798,218 | -0.21(-1.75%) |
Oct 12, 2020 | 11.77 | 12.00 | 11.33 | 11.88 | 891,845 | +0.10(+0.88%) |
Oct 09, 2020 | 12.33 | 12.42 | 11.77 | 11.78 | 1,383,547 | -0.38(-3.10%) |
Oct 08, 2020 | 11.82 | 12.31 | 11.56 | 12.16 | 1,604,204 | +0.47(+4.03%) |
Oct 07, 2020 | 11.56 | 11.91 | 11.30 | 11.69 | 1,052,997 | +0.21(+1.81%) |
Oct 06, 2020 | 11.97 | 12.45 | 11.41 | 11.48 | 1,649,174 | -0.24(-2.01%) |
Oct 05, 2020 | 11.31 | 11.74 | 11.19 | 11.71 | 996,130 | +0.69(+6.24%) |
Oct 02, 2020 | 10.39 | 11.16 | 10.23 | 11.03 | 1,261,628 | +0.18(+1.65%) |
Oct 01, 2020 | 11.53 | 11.54 | 10.71 | 10.85 | 1,995,399 | -0.79(-6.80%) |
Sep 30, 2020 | 11.73 | 12.02 | 11.53 | 11.64 | 2,293,469 | +0.03(+0.24%) |
Sep 29, 2020 | 11.31 | 11.63 | 11.03 | 11.61 | 1,625,180 | +0.21(+1.82%) |
Sep 28, 2020 | 11.40 | 11.76 | 11.04 | 11.40 | 1,964,074 | +0.33(+2.98%) |
Sep 25, 2020 | 10.16 | 11.22 | 10.09 | 11.07 | 1,865,173 | +0.74(+7.16%) |
Sep 24, 2020 | 10.28 | 10.74 | 9.990 | 10.33 | 1,720,738 | -0.01(-0.14%) |
Sep 23, 2020 | 11.30 | 11.34 | 10.34 | 10.35 | 1,666,677 | -0.67(-6.07%) |
Sep 22, 2020 | 11.53 | 11.75 | 10.95 | 11.02 | 1,419,129 | -0.38(-3.31%) |
Sep 21, 2020 | 11.39 | 11.57 | 11.08 | 11.39 | 1,259,043 | -0.44(-3.74%) |
Sep 18, 2020 | 11.43 | 11.98 | 10.89 | 11.84 | 3,359,178 | +0.50(+4.41%) |
Sep 17, 2020 | 11.70 | 12.02 | 11.25 | 11.34 | 2,096,130 | -0.81(-6.67%) |
Sep 16, 2020 | 11.28 | 12.53 | 11.16 | 12.15 | 1,923,849 | +1.03(+9.24%) |
Sep 15, 2020 | 11.78 | 11.87 | 11.04 | 11.12 | 1,861,550 | -0.43(-3.71%) |
Sep 14, 2020 | 11.71 | 11.78 | 11.25 | 11.55 | 1,953,008 | -0.05(-0.45%) |
Sep 11, 2020 | 11.02 | 11.69 | 10.84 | 11.60 | 3,446,718 | +0.61(+5.57%) |
Sep 10, 2020 | 13.64 | 13.86 | 10.96 | 10.99 | 6,835,685 | -2.97(-21.27%) |
Sep 09, 2020 | 13.55 | 14.00 | 13.20 | 13.96 | 874,716 | +0.62(+4.66%) |
Sep 08, 2020 | 14.17 | 14.17 | 13.11 | 13.34 | 1,109,178 | -1.21(-8.30%) |
Sep 04, 2020 | 14.59 | 14.86 | 14.15 | 14.54 | 721,112 | +0.14(+0.98%) |
Sep 03, 2020 | 14.02 | 14.66 | 14.02 | 14.40 | 1,018,364 | +0.25(+1.80%) |
Sep 02, 2020 | 14.37 | 14.68 | 14.07 | 14.15 | 899,671 | -0.31(-2.15%) |
Sep 01, 2020 | 14.15 | 14.55 | 13.91 | 14.46 | 647,905 | +0.19(+1.32%) |
Aug 31, 2020 | 14.90 | 14.90 | 14.27 | 14.27 | 788,524 | -0.65(-4.36%) |
Aug 28, 2020 | 14.88 | 15.09 | 14.62 | 14.92 | 1,153,079 | +0.18(+1.22%) |
Aug 27, 2020 | 14.76 | 14.88 | 14.28 | 14.74 | 1,373,891 | +0.10(+0.71%) |
Aug 26, 2020 | 15.15 | 15.20 | 14.47 | 14.64 | 1,417,015 | -0.36(-2.39%) |
Aug 25, 2020 | 14.90 | 15.02 | 14.64 | 14.99 | 616,070 | +0.33(+2.25%) |
Aug 24, 2020 | 14.12 | 14.73 | 13.86 | 14.66 | 899,890 | +0.76(+5.49%) |
Aug 21, 2020 | 14.04 | 14.21 | 13.67 | 13.90 | 963,039 | -0.27(-1.93%) |
Aug 20, 2020 | 14.58 | 14.78 | 14.14 | 14.17 | 879,975 | -0.66(-4.45%) |
Aug 19, 2020 | 15.06 | 15.21 | 14.71 | 14.83 | 751,331 | -0.09(-0.63%) |
Aug 18, 2020 | 15.07 | 15.23 | 14.73 | 14.93 | 724,817 | -0.20(-1.31%) |
Aug 17, 2020 | 15.63 | 15.80 | 14.90 | 15.13 | 829,383 | -0.57(-3.66%) |
Aug 14, 2020 | 14.85 | 15.70 | 14.85 | 15.70 | 810,774 | +0.52(+3.41%) |
Aug 13, 2020 | 15.36 | 15.60 | 15.03 | 15.18 | 744,481 | -0.16(-1.04%) |
Aug 12, 2020 | 15.59 | 15.73 | 15.14 | 15.34 | 1,070,751 | +0.11(+0.74%) |
Aug 11, 2020 | 16.05 | 16.40 | 15.14 | 15.23 | 1,281,921 | -0.45(-2.88%) |
Aug 10, 2020 | 15.16 | 16.24 | 15.05 | 15.68 | 1,151,864 | +0.62(+4.13%) |
Aug 07, 2020 | 15.11 | 15.24 | 14.84 | 15.06 | 1,367,736 | -0.21(-1.36%) |
Aug 06, 2020 | 14.96 | 15.75 | 14.39 | 15.27 | 2,714,313 | +0.41(+2.79%) |
Aug 05, 2020 | 14.54 | 15.03 | 13.79 | 14.85 | 1,731,996 | +0.79(+5.63%) |
Aug 04, 2020 | 13.67 | 14.25 | 13.43 | 14.06 | 873,744 | +0.41(+3.04%) |
Aug 03, 2020 | 13.57 | 13.85 | 13.14 | 13.65 | 1,215,085 | +0.21(+1.54%) |
Jul 31, 2020 | 13.39 | 13.59 | 13.17 | 13.44 | 1,317,866 | -0.01(-0.07%) |
Jul 30, 2020 | 13.36 | 13.70 | 13.01 | 13.45 | 1,748,154 | -0.27(-1.99%) |
Jul 29, 2020 | 13.45 | 13.72 | 13.29 | 13.72 | 954,843 | +0.31(+2.32%) |
Jul 28, 2020 | 13.70 | 14.01 | 13.38 | 13.41 | 694,637 | -0.43(-3.13%) |
Jul 27, 2020 | 14.27 | 14.32 | 13.61 | 13.84 | 878,887 | -0.50(-3.48%) |
Jul 24, 2020 | 14.78 | 15.08 | 14.28 | 14.34 | 1,188,307 | -0.35(-2.37%) |
Jul 23, 2020 | 14.38 | 14.93 | 14.28 | 14.69 | 1,042,669 | +0.11(+0.78%) |
Jul 22, 2020 | 14.33 | 14.67 | 13.71 | 14.58 | 1,570,793 | +0.00(+0.00%) |
Jul 21, 2020 | 13.91 | 14.81 | 13.43 | 14.58 | 1,628,982 | +1.42(+10.82%) |
Jul 20, 2020 | 13.43 | 13.89 | 13.13 | 13.16 | 1,571,970 | +0.04(+0.29%) |
Jul 17, 2020 | 13.15 | 13.64 | 13.02 | 13.12 | 690,128 | -0.18(-1.35%) |
Jul 16, 2020 | 13.27 | 13.62 | 12.94 | 13.30 | 921,552 | -0.08(-0.56%) |
Jul 15, 2020 | 13.44 | 13.87 | 13.15 | 13.37 | 1,613,674 | +0.28(+2.16%) |
Jul 14, 2020 | 12.51 | 13.14 | 12.26 | 13.09 | 1,343,768 | +0.74(+5.95%) |
Jul 13, 2020 | 13.10 | 13.35 | 12.31 | 12.36 | 1,286,867 | -0.55(-4.24%) |
Jul 10, 2020 | 12.16 | 12.93 | 12.06 | 12.90 | 1,794,504 | +0.64(+5.23%) |
Jul 09, 2020 | 12.41 | 12.70 | 12.20 | 12.26 | 1,643,159 | -0.02(-0.15%) |
Jul 08, 2020 | 12.62 | 12.89 | 12.07 | 12.28 | 1,832,603 | -0.24(-1.88%) |
Jul 07, 2020 | 12.91 | 12.98 | 12.50 | 12.52 | 1,293,814 | -0.51(-3.91%) |
Jul 06, 2020 | 13.64 | 13.78 | 12.54 | 13.02 | 2,080,204 | -0.39(-2.88%) |
Jul 02, 2020 | 13.05 | 13.62 | 12.81 | 13.41 | 1,618,683 | +0.78(+6.19%) |
Jul 01, 2020 | 11.71 | 12.82 | 11.66 | 12.63 | 3,253,053 | +0.90(+7.72%) |
Jun 30, 2020 | 11.14 | 11.80 | 10.91 | 11.72 | 1,728,506 | +0.41(+3.67%) |
Jun 29, 2020 | 10.94 | 11.54 | 10.56 | 11.31 | 2,338,024 | +0.49(+4.53%) |
Jun 26, 2020 | 12.44 | 12.44 | 10.74 | 10.82 | 3,889,084 | -1.87(-14.71%) |
Jun 25, 2020 | 12.16 | 12.94 | 11.99 | 12.69 | 2,262,826 | +0.23(+1.81%) |
Jun 24, 2020 | 13.02 | 13.34 | 12.39 | 12.46 | 1,762,981 | -1.04(-7.68%) |
Jun 23, 2020 | 13.08 | 13.51 | 13.04 | 13.50 | 2,592,329 | +0.65(+5.06%) |
Jun 22, 2020 | 13.02 | 13.21 | 12.64 | 12.85 | 2,030,753 | -0.04(-0.29%) |
Jun 19, 2020 | 13.83 | 13.95 | 12.81 | 12.88 | 7,235,742 | -0.51(-3.80%) |
Jun 18, 2020 | 13.21 | 13.78 | 12.79 | 13.39 | 3,891,034 | -0.15(-1.11%) |
Jun 17, 2020 | 14.40 | 14.41 | 13.53 | 13.54 | 1,818,951 | -1.12(-7.65%) |
Jun 16, 2020 | 15.37 | 15.42 | 14.20 | 14.66 | 1,612,924 | +0.34(+2.37%) |
Jun 15, 2020 | 13.68 | 14.51 | 13.25 | 14.32 | 2,066,194 | -0.16(-1.11%) |
Jun 12, 2020 | 14.71 | 15.10 | 13.77 | 14.49 | 1,585,789 | +0.52(+3.71%) |
Jun 11, 2020 | 12.96 | 14.63 | 12.91 | 13.97 | 2,332,222 | -0.57(-3.95%) |
Jun 10, 2020 | 15.17 | 15.54 | 14.51 | 14.54 | 1,363,989 | -1.23(-7.83%) |
Jun 09, 2020 | 16.96 | 17.00 | 15.65 | 15.78 | 1,647,920 | -1.90(-10.77%) |
Jun 08, 2020 | 16.33 | 17.80 | 15.96 | 17.68 | 3,421,041 | +2.52(+16.59%) |
Jun 05, 2020 | 14.76 | 15.76 | 14.72 | 15.16 | 2,125,456 | +1.64(+12.13%) |
Jun 04, 2020 | 13.27 | 13.91 | 12.89 | 13.52 | 1,003,209 | +0.23(+1.70%) |
Jun 03, 2020 | 13.64 | 13.78 | 13.06 | 13.30 | 1,375,760 | +0.06(+0.43%) |
Jun 02, 2020 | 12.71 | 13.44 | 12.66 | 13.24 | 1,412,750 | +0.76(+6.08%) |
Jun 01, 2020 | 11.38 | 12.69 | 11.17 | 12.48 | 1,690,573 | +1.00(+8.74%) |
May 29, 2020 | 11.51 | 11.73 | 11.19 | 11.48 | 1,625,368 | -0.21(-1.77%) |
May 28, 2020 | 12.09 | 12.33 | 11.66 | 11.69 | 1,437,608 | -0.53(-4.32%) |
May 27, 2020 | 12.42 | 12.46 | 11.71 | 12.21 | 1,362,061 | +0.04(+0.31%) |
May 26, 2020 | 12.44 | 12.63 | 11.76 | 12.18 | 1,561,466 | +0.41(+3.44%) |
May 22, 2020 | 11.71 | 11.97 | 11.35 | 11.77 | 1,843,633 | -0.03(-0.24%) |
May 21, 2020 | 12.39 | 12.47 | 11.74 | 11.80 | 1,378,609 | -0.13(-1.11%) |
May 20, 2020 | 11.87 | 12.38 | 11.78 | 11.93 | 1,137,499 | +0.41(+3.60%) |
May 19, 2020 | 12.28 | 12.42 | 11.48 | 11.52 | 1,244,430 | -0.76(-6.22%) |
May 18, 2020 | 11.44 | 12.34 | 11.08 | 12.28 | 1,835,743 | +1.79(+17.07%) |
May 15, 2020 | 10.04 | 10.74 | 9.820 | 10.49 | 2,528,774 | +0.53(+5.30%) |
May 14, 2020 | 9.726 | 10.39 | 9.255 | 9.962 | 2,165,627 | +0.08(+0.76%) |
May 13, 2020 | 10.89 | 10.89 | 9.660 | 9.886 | 1,413,610 | -0.90(-8.38%) |
May 12, 2020 | 11.03 | 11.50 | 10.77 | 10.79 | 1,590,973 | -0.05(-0.43%) |
May 11, 2020 | 11.56 | 11.92 | 10.80 | 10.84 | 1,863,219 | -0.73(-6.28%) |
May 08, 2020 | 10.74 | 11.93 | 10.74 | 11.56 | 2,053,727 | +0.41(+3.63%) |
May 07, 2020 | 11.29 | 11.79 | 11.04 | 11.16 | 1,497,092 | +0.16(+1.46%) |
May 06, 2020 | 11.10 | 11.87 | 10.95 | 11.00 | 1,747,824 | -0.16(-1.44%) |
May 05, 2020 | 11.87 | 12.03 | 10.99 | 11.16 | 1,765,329 | +0.09(+0.85%) |
May 04, 2020 | 10.20 | 11.07 | 10.02 | 11.06 | 1,608,612 | +0.43(+4.08%) |
May 01, 2020 | 12.00 | 12.17 | 10.56 | 10.63 | 1,583,561 | -1.61(-13.16%) |
Apr 30, 2020 | 11.87 | 12.35 | 11.01 | 12.24 | 3,496,109 | +0.67(+5.78%) |
Apr 29, 2020 | 10.65 | 11.67 | 10.05 | 11.57 | 3,777,665 | +1.46(+14.45%) |
Apr 28, 2020 | 10.27 | 10.38 | 9.707 | 10.11 | 1,930,236 | +0.16(+1.61%) |
Apr 27, 2020 | 9.971 | 10.08 | 9.226 | 9.952 | 3,161,148 | -0.27(-2.67%) |
Apr 24, 2020 | 10.34 | 10.76 | 9.764 | 10.23 | 1,931,066 | +0.07(+0.65%) |
Apr 23, 2020 | 9.575 | 10.56 | 9.481 | 10.16 | 2,724,547 | +0.98(+10.68%) |
Apr 22, 2020 | 9.019 | 9.377 | 8.736 | 9.179 | 1,634,913 | +0.70(+8.22%) |
Apr 21, 2020 | 7.671 | 8.595 | 7.539 | 8.482 | 1,797,881 | +0.46(+5.76%) |
Apr 20, 2020 | 7.530 | 8.652 | 7.473 | 8.020 | 2,030,488 | -0.57(-6.59%) |
Apr 17, 2020 | 8.463 | 8.897 | 8.293 | 8.586 | 2,024,229 | +0.26(+3.17%) |
Apr 16, 2020 | 8.482 | 8.482 | 7.796 | 8.322 | 1,768,230 | -0.18(-2.11%) |
Apr 15, 2020 | 7.775 | 8.576 | 7.417 | 8.501 | 1,857,024 | +0.23(+2.73%) |
Apr 14, 2020 | 8.482 | 8.595 | 8.011 | 8.275 | 1,968,899 | -0.25(-2.88%) |
Apr 13, 2020 | 8.953 | 8.953 | 8.114 | 8.520 | 1,555,405 | -0.01(-0.11%) |
Apr 09, 2020 | 9.471 | 10.07 | 7.908 | 8.529 | 2,591,060 | -0.33(-3.72%) |
Apr 08, 2020 | 8.322 | 8.897 | 8.058 | 8.859 | 1,408,320 | +0.80(+9.94%) |
Apr 07, 2020 | 8.190 | 8.642 | 7.926 | 8.058 | 2,393,720 | +0.39(+5.04%) |
Apr 06, 2020 | 7.681 | 7.709 | 7.040 | 7.671 | 2,312,489 | +0.11(+1.50%) |
Apr 03, 2020 | 7.728 | 7.861 | 6.819 | 7.558 | 3,746,686 | +0.13(+1.78%) |
Apr 02, 2020 | 6.361 | 8.124 | 6.050 | 7.426 | 4,042,646 | +1.50(+25.28%) |
Apr 01, 2020 | 5.683 | 6.013 | 5.268 | 5.928 | 2,901,754 | +0.08(+1.29%) |
Mar 31, 2020 | 5.711 | 6.361 | 5.655 | 5.853 | 2,985,363 | +0.45(+8.38%) |
Mar 30, 2020 | 5.645 | 5.655 | 4.816 | 5.400 | 3,865,938 | -0.53(-8.90%) |
Mar 27, 2020 | 6.908 | 7.059 | 5.914 | 5.928 | 3,121,814 | -1.41(-19.26%) |
Mar 26, 2020 | 7.379 | 7.737 | 7.034 | 7.342 | 2,575,076 | -0.03(-0.38%) |
Mar 25, 2020 | 6.936 | 7.648 | 6.164 | 7.370 | 3,210,750 | +0.57(+8.46%) |
Mar 24, 2020 | 6.550 | 6.851 | 5.947 | 6.795 | 2,840,720 | +0.71(+11.61%) |
Mar 23, 2020 | 6.003 | 6.286 | 5.664 | 6.088 | 2,071,237 | +0.04(+0.62%) |
Mar 20, 2020 | 6.267 | 6.569 | 5.777 | 6.050 | 3,769,075 | -0.02(-0.31%) |
Mar 19, 2020 | 4.844 | 6.333 | 4.609 | 6.069 | 3,347,855 | +1.35(+28.54%) |
Mar 18, 2020 | 5.966 | 6.533 | 4.250 | 4.722 | 5,229,269 | -1.58(-25.11%) |
Mar 17, 2020 | 8.067 | 8.397 | 6.286 | 6.305 | 5,338,548 | -1.72(-21.48%) |
Mar 16, 2020 | 7.162 | 9.999 | 6.456 | 8.030 | 5,989,456 | -0.92(-10.32%) |
Mar 13, 2020 | 7.389 | 8.953 | 5.843 | 8.953 | 4,000,285 | +2.16(+31.76%) |
Mar 12, 2020 | 5.928 | 7.304 | 5.099 | 6.795 | 6,528,095 | +0.04(+0.56%) |
Mar 11, 2020 | 7.502 | 7.766 | 6.295 | 6.757 | 4,227,229 | -1.30(-16.14%) |
Mar 10, 2020 | 7.643 | 8.227 | 6.531 | 8.058 | 5,505,754 | +1.18(+17.12%) |
Mar 09, 2020 | 6.757 | 8.171 | 6.493 | 6.880 | 7,940,956 | -6.41(-48.23%) |
Mar 06, 2020 | 15.49 | 15.62 | 13.19 | 13.29 | 3,151,631 | -3.13(-19.06%) |
Mar 05, 2020 | 16.85 | 17.40 | 16.11 | 16.42 | 2,027,341 | -1.01(-5.79%) |
Mar 04, 2020 | 17.22 | 17.83 | 16.78 | 17.43 | 2,348,833 | +0.90(+5.48%) |
Mar 03, 2020 | 17.49 | 17.96 | 16.19 | 16.52 | 2,095,105 | -0.94(-5.40%) |
Mar 02, 2020 | 18.23 | 18.30 | 16.91 | 17.46 | 2,537,222 | -0.47(-2.63%) |
Feb 28, 2020 | 15.75 | 18.00 | 15.43 | 17.93 | 2,634,352 | +1.40(+8.49%) |
Feb 27, 2020 | 17.34 | 18.34 | 15.54 | 16.53 | 3,398,741 | -0.85(-4.88%) |
Feb 26, 2020 | 18.51 | 18.86 | 17.10 | 17.38 | 1,944,954 | -0.96(-5.24%) |
Feb 25, 2020 | 20.12 | 20.19 | 18.08 | 18.34 | 1,843,670 | -1.67(-8.34%) |
Feb 24, 2020 | 19.95 | 20.30 | 19.29 | 20.01 | 1,620,155 | -1.09(-5.18%) |
Feb 21, 2020 | 21.10 | 21.20 | 20.55 | 21.10 | 1,222,156 | -0.32(-1.50%) |
Feb 20, 2020 | 21.23 | 21.96 | 21.06 | 21.42 | 1,194,857 | +0.29(+1.38%) |
Feb 19, 2020 | 20.62 | 21.39 | 20.35 | 21.13 | 1,379,828 | +0.81(+3.99%) |
Feb 18, 2020 | 20.77 | 20.88 | 20.02 | 20.32 | 1,389,801 | -0.71(-3.36%) |
Feb 14, 2020 | 20.99 | 21.20 | 20.68 | 21.03 | 1,242,529 | +0.26(+1.27%) |
Feb 13, 2020 | 20.84 | 21.08 | 20.33 | 20.76 | 1,009,707 | -0.16(-0.77%) |
Feb 12, 2020 | 21.02 | 22.08 | 20.61 | 20.92 | 1,786,680 | +0.36(+1.74%) |
Feb 11, 2020 | 20.74 | 20.94 | 20.27 | 20.56 | 1,234,694 | +0.26(+1.30%) |
Feb 10, 2020 | 20.60 | 20.64 | 19.85 | 20.30 | 1,394,722 | -0.59(-2.84%) |
Feb 07, 2020 | 21.27 | 21.39 | 20.23 | 20.89 | 1,294,946 | -0.77(-3.57%) |
Feb 06, 2020 | 22.08 | 22.39 | 21.53 | 21.67 | 1,812,219 | -0.41(-1.84%) |
Feb 05, 2020 | 21.60 | 22.47 | 21.49 | 22.07 | 1,722,998 | +1.00(+4.74%) |
Feb 04, 2020 | 21.14 | 21.48 | 20.78 | 21.07 | 1,474,760 | +0.46(+2.24%) |
Feb 03, 2020 | 20.23 | 21.07 | 20.16 | 20.61 | 2,001,173 | +0.26(+1.30%) |
Jan 31, 2020 | 20.14 | 20.58 | 19.62 | 20.35 | 1,680,756 | -0.24(-1.14%) |
Jan 30, 2020 | 19.79 | 20.59 | 19.58 | 20.58 | 1,330,272 | +0.50(+2.49%) |
Jan 29, 2020 | 20.48 | 20.82 | 19.80 | 20.08 | 1,765,264 | -0.06(-0.28%) |
Jan 28, 2020 | 19.41 | 20.28 | 19.05 | 20.14 | 2,072,723 | +0.97(+5.06%) |
Jan 27, 2020 | 19.15 | 19.73 | 19.07 | 19.17 | 2,573,880 | -0.68(-3.42%) |
Jan 24, 2020 | 20.14 | 20.15 | 19.07 | 19.85 | 2,558,803 | -0.49(-2.39%) |
Jan 23, 2020 | 20.05 | 20.55 | 19.15 | 20.33 | 2,764,417 | +0.08(+0.40%) |
Jan 22, 2020 | 21.38 | 21.40 | 20.19 | 20.25 | 2,223,322 | -1.33(-6.16%) |
Jan 21, 2020 | 22.65 | 22.67 | 21.56 | 21.58 | 2,087,898 | -1.19(-5.22%) |
Jan 17, 2020 | 22.80 | 23.02 | 22.12 | 22.77 | 3,631,983 | +0.23(+1.00%) |
Jan 16, 2020 | 22.89 | 23.33 | 22.46 | 22.54 | 2,155,122 | -0.17(-0.75%) |
Jan 15, 2020 | 23.40 | 23.78 | 22.35 | 22.71 | 2,235,430 | -1.00(-4.21%) |
Jan 14, 2020 | 24.34 | 24.34 | 23.52 | 23.71 | 4,858,733 | -0.58(-2.40%) |
Jan 13, 2020 | 23.70 | 24.33 | 23.10 | 24.30 | 1,486,042 | +0.48(+2.02%) |
Jan 10, 2020 | 23.91 | 23.92 | 23.18 | 23.82 | 1,601,493 | -0.18(-0.75%) |
Jan 09, 2020 | 24.77 | 24.78 | 23.72 | 23.99 | 2,467,655 | -0.89(-3.56%) |
Jan 08, 2020 | 26.15 | 26.24 | 24.38 | 24.88 | 1,611,511 | -1.18(-4.52%) |
Jan 07, 2020 | 25.93 | 26.10 | 25.38 | 26.06 | 2,038,219 | +0.10(+0.40%) |
Jan 06, 2020 | 26.09 | 26.15 | 25.55 | 25.95 | 1,367,955 | +0.05(+0.18%) |
Jan 03, 2020 | 25.59 | 26.12 | 25.38 | 25.91 | 1,675,557 | +1.06(+4.29%) |
Jan 02, 2020 | 24.72 | 25.00 | 24.38 | 24.84 | 837,348 | +0.18(+0.73%) |
Dec 31, 2019 | 24.07 | 24.94 | 23.96 | 24.66 | 857,886 | +0.29(+1.20%) |
Dec 30, 2019 | 24.19 | 24.70 | 24.05 | 24.37 | 918,613 | +0.31(+1.29%) |
Dec 27, 2019 | 24.84 | 24.92 | 23.98 | 24.06 | 781,700 | -0.55(-2.22%) |
Dec 26, 2019 | 25.08 | 25.12 | 24.54 | 24.61 | 374,298 | -0.16(-0.65%) |
Dec 24, 2019 | 24.98 | 25.20 | 24.61 | 24.77 | 314,717 | -0.23(-0.91%) |
Dec 23, 2019 | 24.75 | 25.14 | 24.41 | 24.99 | 865,769 | +0.37(+1.49%) |
Dec 20, 2019 | 24.32 | 24.64 | 23.89 | 24.63 | 3,756,979 | +0.32(+1.32%) |
Dec 19, 2019 | 23.54 | 24.73 | 23.51 | 24.31 | 1,336,048 | +0.95(+4.08%) |
Dec 18, 2019 | 23.44 | 23.79 | 23.05 | 23.35 | 1,685,979 | -0.29(-1.24%) |
Dec 17, 2019 | 23.37 | 23.86 | 23.28 | 23.65 | 1,088,548 | +0.37(+1.58%) |
Dec 16, 2019 | 22.79 | 23.72 | 22.74 | 23.28 | 2,012,380 | +0.78(+3.48%) |
Dec 13, 2019 | 22.27 | 22.93 | 22.02 | 22.50 | 1,503,237 | +0.31(+1.40%) |
Dec 12, 2019 | 21.88 | 22.53 | 21.72 | 22.18 | 1,343,009 | +0.36(+1.64%) |
Dec 11, 2019 | 22.13 | 22.58 | 21.75 | 21.83 | 860,993 | -0.30(-1.36%) |
Dec 10, 2019 | 21.79 | 22.49 | 21.77 | 22.13 | 662,912 | +0.19(+0.86%) |
Dec 09, 2019 | 21.61 | 22.13 | 21.45 | 21.94 | 1,200,110 | +0.07(+0.30%) |
Dec 06, 2019 | 21.21 | 21.97 | 21.02 | 21.87 | 1,379,090 | +0.76(+3.62%) |
Dec 05, 2019 | 21.83 | 22.05 | 21.00 | 21.11 | 1,219,921 | -0.55(-2.52%) |
Dec 04, 2019 | 21.54 | 22.07 | 21.41 | 21.66 | 2,204,403 | +0.53(+2.50%) |
Dec 03, 2019 | 21.15 | 21.63 | 20.86 | 21.13 | 1,147,426 | -0.28(-1.32%) |
Dec 02, 2019 | 21.53 | 22.11 | 21.28 | 21.41 | 1,140,583 | -0.01(-0.04%) |
Nov 29, 2019 | 22.04 | 22.18 | 21.36 | 21.42 | 653,415 | -1.00(-4.46%) |
Nov 27, 2019 | 22.50 | 22.81 | 22.09 | 22.42 | 796,980 | +0.01(+0.04%) |
Nov 26, 2019 | 22.63 | 22.63 | 22.18 | 22.41 | 1,314,718 | -0.41(-1.78%) |
Nov 25, 2019 | 22.02 | 22.87 | 21.62 | 22.82 | 911,907 | +0.74(+3.33%) |
Nov 22, 2019 | 22.98 | 23.28 | 21.95 | 22.08 | 1,044,000 | -0.89(-3.86%) |
Nov 21, 2019 | 22.66 | 23.04 | 22.11 | 22.97 | 1,096,646 | +0.64(+2.87%) |
Nov 20, 2019 | 22.11 | 22.96 | 21.73 | 22.33 | 1,620,668 | +0.23(+1.02%) |
Nov 19, 2019 | 22.91 | 23.05 | 21.99 | 22.10 | 1,717,654 | -0.94(-4.09%) |
Nov 18, 2019 | 23.95 | 23.95 | 22.87 | 23.04 | 1,192,773 | -1.13(-4.68%) |
Nov 15, 2019 | 23.98 | 24.56 | 23.71 | 24.17 | 764,404 | +0.39(+1.62%) |
Nov 14, 2019 | 23.68 | 24.53 | 23.59 | 23.79 | 1,440,214 | +0.12(+0.52%) |
Nov 13, 2019 | 24.48 | 24.89 | 23.47 | 23.66 | 1,657,060 | -0.86(-3.50%) |
Nov 12, 2019 | 24.09 | 24.87 | 23.66 | 24.52 | 1,943,355 | +0.55(+2.28%) |
Nov 11, 2019 | 23.68 | 24.01 | 23.02 | 23.98 | 1,759,794 | -0.09(-0.39%) |
Nov 08, 2019 | 23.80 | 24.39 | 23.52 | 24.07 | 1,610,088 | -0.05(-0.20%) |
Nov 07, 2019 | 21.76 | 24.22 | 21.56 | 24.12 | 3,203,475 | +2.53(+11.70%) |
Nov 06, 2019 | 22.03 | 22.90 | 21.50 | 21.59 | 2,298,624 | -0.59(-2.68%) |
Nov 05, 2019 | 21.80 | 22.64 | 21.63 | 22.18 | 2,113,053 | +0.71(+3.29%) |
Nov 04, 2019 | 20.05 | 22.03 | 20.05 | 21.48 | 2,406,795 | +1.74(+8.83%) |