Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.71 | 10.99 | 10.61 | 10.98 | 7,873,881 | +0.19(+1.80%) |
Oct 29, 2020 | 10.42 | 10.88 | 10.31 | 10.78 | 8,458,642 | +0.30(+2.82%) |
Oct 28, 2020 | 10.45 | 10.67 | 10.25 | 10.49 | 8,551,980 | -0.19(-1.82%) |
Oct 27, 2020 | 10.92 | 10.97 | 10.67 | 10.68 | 6,705,771 | -0.31(-2.85%) |
Oct 26, 2020 | 11.07 | 11.19 | 10.87 | 10.99 | 10,145,467 | -0.38(-3.35%) |
Oct 23, 2020 | 11.20 | 11.41 | 11.11 | 11.38 | 11,455,939 | +0.31(+2.83%) |
Oct 22, 2020 | 10.56 | 11.09 | 10.48 | 11.06 | 9,801,306 | +0.56(+5.31%) |
Oct 21, 2020 | 10.57 | 10.80 | 10.39 | 10.50 | 15,744,417 | -0.56(-5.05%) |
Oct 20, 2020 | 10.99 | 11.27 | 10.94 | 11.06 | 9,480,723 | +0.25(+2.35%) |
Oct 19, 2020 | 10.99 | 11.09 | 10.79 | 10.81 | 5,469,255 | -0.13(-1.16%) |
Oct 16, 2020 | 10.97 | 11.00 | 10.71 | 10.94 | 6,569,864 | -0.04(-0.39%) |
Oct 15, 2020 | 10.60 | 10.99 | 10.57 | 10.98 | 5,383,556 | +0.26(+2.45%) |
Oct 14, 2020 | 10.85 | 10.99 | 10.71 | 10.72 | 5,831,086 | -0.12(-1.09%) |
Oct 13, 2020 | 11.14 | 11.17 | 10.78 | 10.83 | 8,335,809 | -0.41(-3.61%) |
Oct 12, 2020 | 11.11 | 11.29 | 11.07 | 11.24 | 5,956,231 | +0.14(+1.30%) |
Oct 09, 2020 | 11.32 | 11.34 | 11.03 | 11.10 | 5,164,164 | -0.16(-1.43%) |
Oct 08, 2020 | 11.19 | 11.33 | 11.05 | 11.26 | 8,313,865 | +0.13(+1.14%) |
Oct 07, 2020 | 10.82 | 11.27 | 10.82 | 11.13 | 10,839,775 | +0.47(+4.44%) |
Oct 06, 2020 | 10.96 | 11.17 | 10.61 | 10.66 | 11,352,378 | -0.14(-1.25%) |
Oct 05, 2020 | 10.49 | 10.81 | 10.42 | 10.79 | 8,203,397 | +0.46(+4.42%) |
Oct 02, 2020 | 9.887 | 10.44 | 9.811 | 10.34 | 10,294,868 | +0.25(+2.52%) |
Oct 01, 2020 | 10.12 | 10.22 | 9.938 | 10.08 | 8,549,782 | -0.01(-0.08%) |
Sep 30, 2020 | 10.09 | 10.24 | 9.989 | 10.09 | 12,450,772 | +0.08(+0.84%) |
Sep 29, 2020 | 10.23 | 10.23 | 9.811 | 10.01 | 8,022,408 | -0.25(-2.47%) |
Sep 28, 2020 | 10.10 | 10.31 | 10.08 | 10.26 | 9,005,459 | +0.36(+3.59%) |
Sep 25, 2020 | 9.667 | 9.954 | 9.616 | 9.904 | 6,402,561 | +0.14(+1.39%) |
Sep 24, 2020 | 9.786 | 10.01 | 9.583 | 9.769 | 7,570,578 | +0.01(+0.09%) |
Sep 23, 2020 | 10.01 | 10.19 | 9.752 | 9.760 | 8,148,553 | -0.17(-1.70%) |
Sep 22, 2020 | 10.19 | 10.27 | 9.857 | 9.929 | 12,829,960 | -0.26(-2.57%) |
Sep 21, 2020 | 10.41 | 10.53 | 10.10 | 10.19 | 10,204,566 | -0.51(-4.74%) |
Sep 18, 2020 | 10.65 | 10.78 | 10.61 | 10.70 | 14,627,484 | -0.03(-0.24%) |
Sep 17, 2020 | 10.57 | 10.80 | 10.51 | 10.72 | 10,356,217 | -0.03(-0.24%) |
Sep 16, 2020 | 10.61 | 10.98 | 10.53 | 10.75 | 8,930,361 | +0.15(+1.44%) |
Sep 15, 2020 | 10.83 | 10.87 | 10.56 | 10.60 | 7,562,044 | -0.24(-2.19%) |
Sep 14, 2020 | 10.57 | 10.88 | 10.52 | 10.83 | 11,042,733 | +0.38(+3.64%) |
Sep 11, 2020 | 10.39 | 10.54 | 10.29 | 10.45 | 9,897,125 | +0.06(+0.57%) |
Sep 10, 2020 | 10.72 | 10.84 | 10.39 | 10.39 | 9,162,130 | -0.22(-2.07%) |
Sep 09, 2020 | 10.67 | 10.72 | 10.51 | 10.61 | 6,753,119 | +0.03(+0.24%) |
Sep 08, 2020 | 10.67 | 10.74 | 10.49 | 10.59 | 11,257,142 | -0.31(-2.87%) |
Sep 04, 2020 | 10.98 | 11.11 | 10.64 | 10.90 | 9,853,259 | +0.22(+2.06%) |
Sep 03, 2020 | 10.83 | 11.18 | 10.58 | 10.68 | 13,618,048 | -0.07(-0.63%) |
Sep 02, 2020 | 10.59 | 10.79 | 10.50 | 10.75 | 10,745,235 | +0.15(+1.44%) |
Sep 01, 2020 | 10.31 | 10.67 | 10.27 | 10.60 | 12,652,147 | +0.18(+1.70%) |
Aug 31, 2020 | 10.61 | 10.65 | 10.41 | 10.42 | 17,923,016 | -0.22(-2.11%) |
Aug 28, 2020 | 10.64 | 10.70 | 10.55 | 10.64 | 11,276,299 | +0.08(+0.79%) |
Aug 27, 2020 | 10.25 | 10.60 | 10.17 | 10.56 | 15,551,379 | +0.34(+3.34%) |
Aug 26, 2020 | 10.34 | 10.36 | 10.19 | 10.22 | 14,100,257 | -0.21(-2.00%) |
Aug 25, 2020 | 10.49 | 10.61 | 10.24 | 10.43 | 10,673,174 | +0.10(+0.97%) |
Aug 24, 2020 | 10.00 | 10.34 | 9.911 | 10.33 | 10,257,994 | +0.37(+3.68%) |
Aug 21, 2020 | 9.919 | 10.08 | 9.877 | 9.961 | 12,312,869 | -0.03(-0.33%) |
Aug 20, 2020 | 9.994 | 10.06 | 9.894 | 9.994 | 9,618,975 | -0.15(-1.48%) |
Aug 19, 2020 | 10.19 | 10.34 | 10.09 | 10.14 | 6,453,655 | +0.00(+0.00%) |
Aug 18, 2020 | 10.39 | 10.39 | 10.09 | 10.14 | 5,548,532 | -0.23(-2.17%) |
Aug 17, 2020 | 10.55 | 10.59 | 10.34 | 10.37 | 10,223,618 | -0.26(-2.43%) |
Aug 14, 2020 | 10.42 | 10.74 | 10.38 | 10.63 | 5,125,383 | +0.10(+0.95%) |
Aug 13, 2020 | 10.56 | 10.70 | 10.48 | 10.53 | 6,127,708 | -0.22(-2.02%) |
Aug 12, 2020 | 11.17 | 11.23 | 10.56 | 10.74 | 8,392,261 | -0.16(-1.45%) |
Aug 11, 2020 | 10.99 | 11.26 | 10.84 | 10.90 | 8,846,999 | +0.31(+2.91%) |
Aug 10, 2020 | 10.48 | 10.78 | 10.45 | 10.59 | 6,516,595 | +0.15(+1.44%) |
Aug 07, 2020 | 10.06 | 10.47 | 9.964 | 10.44 | 8,421,412 | +0.29(+2.87%) |
Aug 06, 2020 | 10.13 | 10.29 | 10.06 | 10.15 | 9,302,246 | -0.08(-0.81%) |
Aug 05, 2020 | 10.18 | 10.25 | 10.08 | 10.24 | 6,123,659 | +0.17(+1.66%) |
Aug 04, 2020 | 10.03 | 10.12 | 9.956 | 10.07 | 12,197,384 | +0.04(+0.42%) |
Aug 03, 2020 | 10.00 | 10.14 | 9.919 | 10.03 | 6,990,175 | +0.02(+0.17%) |
Jul 31, 2020 | 10.10 | 10.11 | 9.869 | 10.01 | 10,664,915 | -0.17(-1.64%) |
Jul 30, 2020 | 10.14 | 10.19 | 9.852 | 10.18 | 9,102,192 | -0.29(-2.79%) |
Jul 29, 2020 | 9.961 | 10.48 | 9.911 | 10.47 | 13,538,314 | +0.48(+4.75%) |
Jul 28, 2020 | 10.02 | 10.16 | 9.973 | 9.994 | 7,100,710 | -0.08(-0.83%) |
Jul 27, 2020 | 10.14 | 10.19 | 9.986 | 10.08 | 12,883,387 | -0.13(-1.31%) |
Jul 24, 2020 | 10.39 | 10.53 | 10.18 | 10.21 | 9,937,396 | -0.13(-1.29%) |
Jul 23, 2020 | 10.00 | 10.41 | 9.919 | 10.34 | 11,084,192 | +0.37(+3.68%) |
Jul 22, 2020 | 9.802 | 10.11 | 9.772 | 9.977 | 15,939,017 | -0.14(-1.40%) |
Jul 21, 2020 | 9.627 | 10.12 | 9.627 | 10.12 | 31,257,038 | +0.57(+5.93%) |
Jul 20, 2020 | 9.719 | 9.811 | 9.535 | 9.552 | 9,623,646 | -0.19(-1.97%) |
Jul 17, 2020 | 9.952 | 10.01 | 9.719 | 9.744 | 10,018,378 | -0.24(-2.42%) |
Jul 16, 2020 | 9.827 | 10.19 | 9.769 | 9.986 | 9,620,861 | -0.01(-0.08%) |
Jul 15, 2020 | 9.836 | 10.03 | 9.694 | 9.994 | 15,747,857 | +0.50(+5.27%) |
Jul 14, 2020 | 9.744 | 9.777 | 9.402 | 9.494 | 10,622,150 | -0.31(-3.15%) |
Jul 13, 2020 | 9.844 | 9.977 | 9.519 | 9.802 | 11,736,492 | +0.18(+1.82%) |
Jul 10, 2020 | 9.077 | 9.635 | 9.052 | 9.627 | 12,300,152 | +0.43(+4.71%) |
Jul 09, 2020 | 9.569 | 9.610 | 9.127 | 9.194 | 10,323,680 | -0.48(-4.91%) |
Jul 08, 2020 | 9.502 | 9.727 | 9.398 | 9.669 | 9,021,078 | +0.13(+1.31%) |
Jul 07, 2020 | 9.827 | 9.911 | 9.502 | 9.544 | 8,764,641 | -0.42(-4.18%) |
Jul 06, 2020 | 10.04 | 10.24 | 9.802 | 9.961 | 8,809,237 | +0.20(+2.05%) |
Jul 02, 2020 | 10.09 | 10.18 | 9.669 | 9.761 | 17,890,072 | +0.02(+0.17%) |
Jul 01, 2020 | 10.19 | 10.20 | 9.644 | 9.744 | 15,434,649 | -0.41(-4.02%) |
Jun 30, 2020 | 9.794 | 10.22 | 9.685 | 10.15 | 16,441,958 | +0.26(+2.61%) |
Jun 29, 2020 | 9.969 | 10.09 | 9.710 | 9.894 | 18,381,680 | +0.09(+0.94%) |
Jun 26, 2020 | 10.39 | 10.50 | 9.802 | 9.802 | 18,927,242 | -0.96(-8.91%) |
Jun 25, 2020 | 10.32 | 10.79 | 10.23 | 10.76 | 8,721,373 | +0.35(+3.36%) |
Jun 24, 2020 | 10.89 | 10.95 | 10.39 | 10.41 | 12,720,738 | -0.72(-6.44%) |
Jun 23, 2020 | 11.38 | 11.51 | 11.11 | 11.13 | 11,948,339 | -0.03(-0.30%) |
Jun 22, 2020 | 10.97 | 11.29 | 10.91 | 11.16 | 8,867,645 | +0.03(+0.30%) |
Jun 19, 2020 | 11.59 | 11.59 | 10.84 | 11.13 | 27,862,860 | -0.19(-1.69%) |
Jun 18, 2020 | 11.09 | 11.44 | 10.94 | 11.32 | 15,347,721 | +0.08(+0.74%) |
Jun 17, 2020 | 11.49 | 11.51 | 11.20 | 11.24 | 12,807,859 | -0.20(-1.75%) |
Jun 16, 2020 | 11.77 | 11.79 | 11.14 | 11.44 | 19,207,094 | +0.29(+2.62%) |
Jun 15, 2020 | 10.40 | 11.24 | 10.32 | 11.14 | 19,040,114 | +0.12(+1.13%) |
Jun 12, 2020 | 11.25 | 11.27 | 10.58 | 11.02 | 18,277,466 | +0.43(+4.09%) |
Jun 11, 2020 | 10.52 | 11.00 | 10.39 | 10.59 | 23,823,510 | -0.98(-8.50%) |
Jun 10, 2020 | 12.21 | 12.21 | 11.51 | 11.57 | 30,548,034 | -0.76(-6.15%) |
Jun 09, 2020 | 12.09 | 12.64 | 11.94 | 12.33 | 29,619,938 | -0.35(-2.76%) |
Jun 08, 2020 | 12.55 | 12.74 | 12.17 | 12.68 | 17,763,874 | +0.54(+4.46%) |
Jun 05, 2020 | 12.39 | 12.77 | 11.98 | 12.14 | 28,900,870 | +0.86(+7.61%) |
Jun 04, 2020 | 10.49 | 11.29 | 10.38 | 11.28 | 19,044,342 | +0.79(+7.55%) |
Jun 03, 2020 | 10.26 | 10.60 | 10.20 | 10.49 | 19,223,824 | +0.50(+5.01%) |
Jun 02, 2020 | 10.05 | 10.22 | 9.869 | 9.986 | 9,013,522 | +0.11(+1.10%) |
Jun 01, 2020 | 9.794 | 9.977 | 9.658 | 9.877 | 9,627,424 | +0.15(+1.59%) |
May 29, 2020 | 9.698 | 9.887 | 9.526 | 9.723 | 19,062,030 | -0.20(-1.99%) |
May 28, 2020 | 10.67 | 10.69 | 9.871 | 9.920 | 12,593,355 | -0.53(-5.10%) |
May 27, 2020 | 10.29 | 10.52 | 9.928 | 10.45 | 16,057,200 | +0.62(+6.25%) |
May 26, 2020 | 9.395 | 9.895 | 9.337 | 9.838 | 15,456,072 | +1.03(+11.64%) |
May 22, 2020 | 8.837 | 8.919 | 8.591 | 8.812 | 11,830,513 | +0.02(+0.28%) |
May 21, 2020 | 8.755 | 8.984 | 8.718 | 8.788 | 11,410,998 | -0.02(-0.28%) |
May 20, 2020 | 8.599 | 8.861 | 8.541 | 8.812 | 12,374,426 | +0.43(+5.19%) |
May 19, 2020 | 8.665 | 8.730 | 8.361 | 8.377 | 9,404,671 | -0.41(-4.67%) |
May 18, 2020 | 8.459 | 8.845 | 8.394 | 8.788 | 12,093,448 | +0.81(+10.19%) |
May 15, 2020 | 8.025 | 8.213 | 7.877 | 7.975 | 12,495,103 | -0.16(-2.02%) |
May 14, 2020 | 7.696 | 8.209 | 7.421 | 8.139 | 22,624,752 | +0.21(+2.69%) |
May 13, 2020 | 8.262 | 8.320 | 7.836 | 7.926 | 19,209,938 | -0.42(-5.01%) |
May 12, 2020 | 8.845 | 9.026 | 8.336 | 8.345 | 14,019,209 | -0.43(-4.95%) |
May 11, 2020 | 9.042 | 9.067 | 8.656 | 8.779 | 10,371,152 | -0.48(-5.14%) |
May 08, 2020 | 9.083 | 9.276 | 8.960 | 9.255 | 11,244,045 | +0.43(+4.83%) |
May 07, 2020 | 8.648 | 9.099 | 8.619 | 8.829 | 14,386,370 | +0.33(+3.86%) |
May 06, 2020 | 8.829 | 8.935 | 8.328 | 8.500 | 15,745,244 | -0.22(-2.54%) |
May 05, 2020 | 9.017 | 9.173 | 8.697 | 8.722 | 11,768,420 | -0.06(-0.65%) |
May 04, 2020 | 8.730 | 8.878 | 8.582 | 8.779 | 13,889,518 | -0.30(-3.34%) |
May 01, 2020 | 9.239 | 9.296 | 8.935 | 9.083 | 9,040,281 | -0.48(-4.98%) |
Apr 30, 2020 | 9.682 | 9.813 | 9.407 | 9.559 | 11,398,245 | -0.49(-4.90%) |
Apr 29, 2020 | 10.19 | 10.29 | 9.912 | 10.05 | 13,215,918 | +0.34(+3.55%) |
Apr 28, 2020 | 10.02 | 10.16 | 9.649 | 9.707 | 15,399,636 | +0.18(+1.89%) |
Apr 27, 2020 | 9.017 | 9.584 | 9.017 | 9.526 | 16,573,595 | +0.58(+6.51%) |
Apr 24, 2020 | 8.845 | 9.075 | 8.747 | 8.944 | 14,718,732 | +0.22(+2.54%) |
Apr 23, 2020 | 8.492 | 8.812 | 8.402 | 8.722 | 19,201,176 | +0.33(+3.91%) |
Apr 22, 2020 | 8.706 | 8.837 | 8.361 | 8.394 | 18,230,532 | -0.21(-2.48%) |
Apr 21, 2020 | 8.517 | 8.894 | 8.451 | 8.607 | 19,608,086 | -0.36(-4.03%) |
Apr 20, 2020 | 8.500 | 9.329 | 8.435 | 8.968 | 19,341,092 | +0.10(+1.11%) |
Apr 17, 2020 | 8.427 | 8.957 | 8.394 | 8.870 | 24,921,346 | +0.88(+10.99%) |
Apr 16, 2020 | 8.492 | 8.533 | 7.869 | 7.992 | 19,039,660 | -0.47(-5.53%) |
Apr 15, 2020 | 8.525 | 8.730 | 8.410 | 8.459 | 17,032,732 | -0.68(-7.45%) |
Apr 14, 2020 | 9.690 | 9.764 | 8.944 | 9.140 | 14,480,797 | -0.34(-3.63%) |
Apr 13, 2020 | 9.895 | 9.920 | 9.321 | 9.485 | 12,111,459 | -0.37(-3.75%) |
Apr 09, 2020 | 9.805 | 10.15 | 9.608 | 9.854 | 24,704,772 | +0.56(+6.00%) |
Apr 08, 2020 | 8.771 | 9.403 | 8.673 | 9.296 | 17,060,494 | +0.72(+8.42%) |
Apr 07, 2020 | 8.870 | 9.050 | 8.459 | 8.574 | 24,008,748 | +0.41(+5.03%) |
Apr 06, 2020 | 8.041 | 8.279 | 7.791 | 8.164 | 16,375,082 | +0.72(+9.70%) |
Apr 03, 2020 | 7.713 | 7.942 | 7.352 | 7.442 | 14,501,549 | -0.34(-4.32%) |
Apr 02, 2020 | 7.721 | 8.221 | 7.504 | 7.778 | 17,373,698 | +0.02(+0.32%) |
Apr 01, 2020 | 7.901 | 7.975 | 7.672 | 7.754 | 17,713,082 | -0.75(-8.87%) |
Mar 31, 2020 | 8.763 | 8.902 | 8.304 | 8.509 | 19,492,488 | -0.34(-3.89%) |
Mar 30, 2020 | 9.058 | 9.218 | 8.517 | 8.853 | 18,493,548 | -0.34(-3.66%) |
Mar 27, 2020 | 8.796 | 9.588 | 8.779 | 9.190 | 25,343,768 | -0.21(-2.27%) |
Mar 26, 2020 | 8.180 | 9.510 | 7.918 | 9.403 | 27,421,926 | +1.35(+16.70%) |
Mar 25, 2020 | 8.221 | 8.554 | 7.885 | 8.057 | 25,162,668 | +0.04(+0.51%) |
Mar 24, 2020 | 7.647 | 8.180 | 7.581 | 8.016 | 19,045,386 | +0.99(+14.14%) |
Mar 23, 2020 | 7.426 | 7.606 | 6.827 | 7.024 | 20,350,520 | -0.52(-6.86%) |
Mar 20, 2020 | 7.795 | 8.090 | 6.974 | 7.540 | 28,915,470 | -0.13(-1.71%) |
Mar 19, 2020 | 6.531 | 8.025 | 6.113 | 7.672 | 17,020,978 | +0.98(+14.58%) |
Mar 18, 2020 | 7.877 | 8.000 | 6.515 | 6.695 | 21,828,302 | -1.71(-20.31%) |
Mar 17, 2020 | 8.435 | 8.476 | 7.639 | 8.402 | 25,044,182 | +0.21(+2.50%) |
Mar 16, 2020 | 8.205 | 9.329 | 8.197 | 8.197 | 21,845,920 | -2.25(-21.52%) |
Mar 13, 2020 | 9.789 | 10.45 | 9.305 | 10.45 | 21,106,990 | +1.53(+17.11%) |
Mar 12, 2020 | 9.173 | 9.928 | 8.640 | 8.919 | 25,534,044 | -1.13(-11.27%) |
Mar 11, 2020 | 10.57 | 10.67 | 9.920 | 10.05 | 35,831,624 | -0.92(-8.38%) |
Mar 10, 2020 | 10.55 | 11.08 | 9.895 | 10.97 | 21,086,716 | +0.99(+9.95%) |
Mar 09, 2020 | 10.94 | 11.00 | 9.969 | 9.977 | 19,453,038 | -2.22(-18.22%) |
Mar 06, 2020 | 12.37 | 12.82 | 12.04 | 12.20 | 29,003,098 | -0.91(-6.95%) |
Mar 05, 2020 | 13.15 | 13.29 | 12.95 | 13.11 | 18,621,108 | -0.58(-4.25%) |
Mar 04, 2020 | 13.43 | 13.70 | 13.08 | 13.69 | 16,893,068 | +0.39(+2.96%) |
Mar 03, 2020 | 13.83 | 14.22 | 13.08 | 13.30 | 27,817,356 | -0.62(-4.48%) |
Mar 02, 2020 | 13.30 | 13.93 | 13.03 | 13.92 | 16,268,956 | +0.66(+4.98%) |
Feb 28, 2020 | 13.06 | 13.35 | 12.85 | 13.26 | 26,688,526 | -0.29(-2.15%) |
Feb 27, 2020 | 13.98 | 14.23 | 13.55 | 13.56 | 17,224,636 | -0.78(-5.43%) |
Feb 26, 2020 | 14.76 | 14.85 | 14.33 | 14.33 | 12,625,163 | -0.30(-2.05%) |
Feb 25, 2020 | 15.43 | 15.45 | 14.57 | 14.63 | 12,904,971 | -0.76(-4.95%) |
Feb 24, 2020 | 15.41 | 15.51 | 15.28 | 15.40 | 9,191,155 | -0.56(-3.51%) |
Feb 21, 2020 | 16.13 | 16.18 | 15.82 | 15.96 | 9,994,807 | -0.28(-1.75%) |
Feb 20, 2020 | 15.95 | 16.32 | 15.95 | 16.24 | 10,384,095 | +0.24(+1.47%) |
Feb 19, 2020 | 15.92 | 16.09 | 15.86 | 16.01 | 8,534,087 | +0.14(+0.87%) |
Feb 18, 2020 | 15.95 | 16.01 | 15.64 | 15.87 | 9,382,440 | -0.14(-0.86%) |
Feb 14, 2020 | 15.98 | 16.05 | 15.89 | 16.01 | 7,828,197 | +0.01(+0.05%) |
Feb 13, 2020 | 15.91 | 16.01 | 15.82 | 16.00 | 9,305,181 | +0.01(+0.05%) |
Feb 12, 2020 | 16.08 | 16.22 | 15.96 | 15.99 | 7,374,738 | +0.01(+0.05%) |
Feb 11, 2020 | 15.92 | 16.09 | 15.85 | 15.98 | 7,915,995 | +0.15(+0.92%) |
Feb 10, 2020 | 15.82 | 15.94 | 15.80 | 15.84 | 9,897,760 | -0.06(-0.41%) |
Feb 07, 2020 | 15.75 | 15.95 | 15.69 | 15.90 | 10,737,760 | -0.01(-0.05%) |
Feb 06, 2020 | 16.35 | 16.42 | 15.90 | 15.91 | 11,198,013 | -0.32(-2.00%) |
Feb 05, 2020 | 15.92 | 16.26 | 15.92 | 16.23 | 14,130,504 | +0.54(+3.41%) |
Feb 04, 2020 | 15.69 | 15.84 | 15.66 | 15.70 | 12,876,721 | +0.30(+1.95%) |
Feb 03, 2020 | 15.32 | 15.53 | 15.32 | 15.40 | 11,679,214 | +0.22(+1.44%) |
Jan 31, 2020 | 15.28 | 15.33 | 15.11 | 15.18 | 20,366,576 | -0.30(-1.94%) |
Jan 30, 2020 | 15.15 | 15.49 | 15.06 | 15.48 | 11,866,895 | +0.16(+1.06%) |
Jan 29, 2020 | 15.50 | 15.64 | 15.31 | 15.32 | 10,406,042 | -0.17(-1.10%) |
Jan 28, 2020 | 15.39 | 15.61 | 15.31 | 15.49 | 11,010,684 | +0.20(+1.33%) |
Jan 27, 2020 | 15.28 | 15.42 | 15.18 | 15.28 | 12,835,249 | -0.37(-2.33%) |
Jan 24, 2020 | 16.18 | 16.18 | 15.51 | 15.65 | 11,533,598 | -0.44(-2.72%) |
Jan 23, 2020 | 16.03 | 16.28 | 15.72 | 16.09 | 18,176,636 | +0.17(+1.07%) |
Jan 22, 2020 | 15.88 | 15.94 | 15.79 | 15.92 | 14,906,337 | +0.10(+0.62%) |
Jan 21, 2020 | 15.80 | 15.95 | 15.71 | 15.82 | 14,309,634 | -0.07(-0.46%) |
Jan 17, 2020 | 15.85 | 15.90 | 15.75 | 15.89 | 11,940,885 | +0.15(+0.93%) |
Jan 16, 2020 | 15.66 | 15.79 | 15.59 | 15.75 | 9,632,259 | +0.19(+1.25%) |
Jan 15, 2020 | 15.66 | 15.68 | 15.47 | 15.55 | 13,925,744 | -0.27(-1.69%) |
Jan 14, 2020 | 15.82 | 15.96 | 15.75 | 15.82 | 12,475,433 | +0.02(+0.10%) |
Jan 13, 2020 | 15.81 | 15.84 | 15.68 | 15.80 | 10,730,171 | +0.02(+0.15%) |
Jan 10, 2020 | 15.97 | 15.99 | 15.73 | 15.78 | 8,503,968 | -0.19(-1.22%) |
Jan 09, 2020 | 16.05 | 16.08 | 15.88 | 15.97 | 9,660,384 | +0.03(+0.20%) |
Jan 08, 2020 | 15.80 | 16.04 | 15.77 | 15.94 | 13,192,049 | +0.15(+0.98%) |
Jan 07, 2020 | 15.88 | 15.93 | 15.71 | 15.79 | 10,580,504 | -0.12(-0.77%) |
Jan 06, 2020 | 15.92 | 15.96 | 15.79 | 15.91 | 11,372,463 | -0.24(-1.51%) |
Jan 03, 2020 | 16.16 | 16.25 | 16.04 | 16.15 | 8,504,215 | -0.28(-1.73%) |
Jan 02, 2020 | 16.52 | 16.52 | 16.23 | 16.44 | 13,688,220 | +0.02(+0.10%) |
Dec 31, 2019 | 16.39 | 16.51 | 16.35 | 16.42 | 7,601,748 | +0.02(+0.10%) |
Dec 30, 2019 | 16.58 | 16.59 | 16.38 | 16.40 | 6,594,695 | -0.05(-0.30%) |
Dec 27, 2019 | 16.56 | 16.59 | 16.41 | 16.45 | 5,913,676 | -0.07(-0.44%) |
Dec 26, 2019 | 16.53 | 16.56 | 16.44 | 16.52 | 4,414,542 | +0.02(+0.10%) |
Dec 24, 2019 | 16.44 | 16.51 | 16.41 | 16.51 | 5,383,118 | +0.08(+0.49%) |
Dec 23, 2019 | 16.55 | 16.55 | 16.42 | 16.43 | 7,326,751 | -0.12(-0.74%) |
Dec 20, 2019 | 16.56 | 16.65 | 16.42 | 16.55 | 17,662,752 | +0.15(+0.89%) |
Dec 19, 2019 | 16.52 | 16.52 | 16.35 | 16.40 | 8,626,465 | -0.07(-0.44%) |
Dec 18, 2019 | 16.59 | 16.62 | 16.45 | 16.48 | 12,071,151 | -0.04(-0.25%) |
Dec 17, 2019 | 16.36 | 16.61 | 16.29 | 16.52 | 11,377,684 | +0.20(+1.24%) |
Dec 16, 2019 | 16.37 | 16.46 | 16.28 | 16.31 | 16,939,762 | +0.04(+0.25%) |
Dec 13, 2019 | 16.44 | 16.57 | 16.20 | 16.27 | 9,004,818 | -0.27(-1.62%) |
Dec 12, 2019 | 16.04 | 16.55 | 15.98 | 16.54 | 12,588,795 | +0.60(+3.77%) |
Dec 11, 2019 | 16.01 | 16.06 | 15.91 | 15.94 | 7,059,335 | -0.05(-0.30%) |
Dec 10, 2019 | 15.88 | 16.06 | 15.83 | 15.99 | 10,461,716 | +0.06(+0.36%) |
Dec 09, 2019 | 15.90 | 15.98 | 15.84 | 15.93 | 10,476,313 | -0.02(-0.10%) |
Dec 06, 2019 | 15.88 | 16.04 | 15.88 | 15.95 | 13,932,080 | +0.29(+1.87%) |
Dec 05, 2019 | 15.56 | 15.67 | 15.47 | 15.66 | 8,676,403 | +0.17(+1.10%) |
Dec 04, 2019 | 15.32 | 15.56 | 15.25 | 15.49 | 9,596,674 | +0.26(+1.70%) |
Dec 03, 2019 | 15.24 | 15.27 | 15.04 | 15.23 | 9,469,271 | -0.24(-1.52%) |
Dec 02, 2019 | 15.68 | 15.76 | 15.45 | 15.46 | 10,892,200 | -0.12(-0.75%) |
Nov 29, 2019 | 15.60 | 15.70 | 15.56 | 15.58 | 4,740,494 | -0.05(-0.31%) |
Nov 27, 2019 | 15.59 | 15.66 | 15.50 | 15.63 | 7,572,046 | +0.13(+0.83%) |
Nov 26, 2019 | 15.52 | 15.59 | 15.44 | 15.50 | 9,727,075 | -0.10(-0.67%) |
Nov 25, 2019 | 15.51 | 15.67 | 15.47 | 15.60 | 11,577,390 | +0.13(+0.83%) |
Nov 22, 2019 | 15.38 | 15.59 | 15.36 | 15.48 | 7,582,749 | +0.13(+0.84%) |
Nov 21, 2019 | 15.39 | 15.42 | 15.18 | 15.35 | 8,910,996 | +0.02(+0.11%) |
Nov 20, 2019 | 15.32 | 15.37 | 15.16 | 15.33 | 11,540,372 | -0.02(-0.16%) |
Nov 19, 2019 | 15.31 | 15.36 | 15.14 | 15.35 | 11,240,129 | +0.11(+0.74%) |
Nov 18, 2019 | 15.18 | 15.28 | 15.12 | 15.24 | 7,590,522 | +0.00(+0.00%) |
Nov 15, 2019 | 15.23 | 15.28 | 15.15 | 15.24 | 7,499,860 | +0.08(+0.53%) |
Nov 14, 2019 | 15.11 | 15.18 | 15.01 | 15.16 | 8,539,197 | -0.01(-0.05%) |
Nov 13, 2019 | 15.24 | 15.30 | 15.07 | 15.17 | 10,282,571 | -0.26(-1.67%) |
Nov 12, 2019 | 15.43 | 15.52 | 15.35 | 15.43 | 10,171,387 | +0.00(+0.00%) |
Nov 11, 2019 | 15.43 | 15.57 | 15.41 | 15.43 | 11,037,940 | -0.13(-0.83%) |
Nov 08, 2019 | 15.46 | 15.60 | 15.39 | 15.56 | 8,013,500 | +0.05(+0.31%) |
Nov 07, 2019 | 15.51 | 15.65 | 15.45 | 15.51 | 10,987,014 | +0.14(+0.89%) |
Nov 06, 2019 | 15.29 | 15.37 | 15.19 | 15.37 | 10,501,172 | -0.05(-0.31%) |
Nov 05, 2019 | 15.27 | 15.54 | 15.23 | 15.42 | 15,112,810 | +0.18(+1.21%) |
Nov 04, 2019 | 14.82 | 15.24 | 14.82 | 15.23 | 16,492,862 | +0.54(+3.66%) |