Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.45 | 13.59 | 12.98 | 13.08 | 4,310,700 | -0.43(-3.18%) |
Nov 27, 2020 | 13.59 | 13.70 | 13.46 | 13.51 | 1,596,593 | -0.06(-0.43%) |
Nov 25, 2020 | 13.85 | 13.96 | 13.53 | 13.57 | 3,871,992 | -0.37(-2.67%) |
Nov 24, 2020 | 13.66 | 14.18 | 13.56 | 13.94 | 7,631,160 | +0.65(+4.88%) |
Nov 23, 2020 | 12.91 | 13.30 | 12.89 | 13.29 | 3,831,870 | +0.54(+4.23%) |
Nov 20, 2020 | 12.68 | 12.82 | 12.61 | 12.75 | 2,712,343 | +0.04(+0.29%) |
Nov 19, 2020 | 12.62 | 12.75 | 12.38 | 12.71 | 2,546,666 | +0.07(+0.58%) |
Nov 18, 2020 | 12.71 | 13.06 | 12.63 | 12.64 | 3,287,702 | +0.02(+0.17%) |
Nov 17, 2020 | 12.59 | 12.77 | 12.52 | 12.62 | 3,213,946 | -0.18(-1.37%) |
Nov 16, 2020 | 12.54 | 12.97 | 12.42 | 12.79 | 5,864,761 | +0.66(+5.41%) |
Nov 13, 2020 | 11.85 | 12.16 | 11.85 | 12.14 | 2,944,602 | +0.36(+3.03%) |
Nov 12, 2020 | 11.92 | 12.03 | 11.63 | 11.78 | 3,089,796 | -0.27(-2.24%) |
Nov 11, 2020 | 12.44 | 12.47 | 11.94 | 12.05 | 3,065,113 | -0.36(-2.88%) |
Nov 10, 2020 | 12.27 | 12.49 | 12.03 | 12.41 | 6,556,430 | +0.23(+1.85%) |
Nov 09, 2020 | 11.31 | 12.44 | 11.25 | 12.18 | 10,788,291 | +1.78(+17.10%) |
Nov 06, 2020 | 10.80 | 10.82 | 10.39 | 10.40 | 3,701,193 | -0.31(-2.86%) |
Nov 05, 2020 | 10.55 | 11.03 | 10.50 | 10.71 | 5,910,026 | +0.23(+2.23%) |
Nov 04, 2020 | 10.64 | 10.76 | 10.22 | 10.47 | 3,601,411 | -0.22(-2.05%) |
Nov 03, 2020 | 10.65 | 10.77 | 10.55 | 10.69 | 2,725,910 | +0.20(+1.95%) |
Nov 02, 2020 | 10.31 | 10.59 | 10.30 | 10.49 | 4,229,304 | +0.31(+3.01%) |
Oct 30, 2020 | 10.34 | 10.41 | 10.14 | 10.18 | 3,520,242 | -0.19(-1.83%) |
Oct 29, 2020 | 10.10 | 10.44 | 10.03 | 10.37 | 3,237,443 | +0.23(+2.30%) |
Oct 28, 2020 | 10.50 | 10.57 | 10.08 | 10.14 | 4,561,171 | -0.50(-4.66%) |
Oct 27, 2020 | 10.74 | 10.92 | 10.63 | 10.63 | 2,074,564 | -0.08(-0.75%) |
Oct 26, 2020 | 10.93 | 10.98 | 10.59 | 10.72 | 3,688,217 | -0.35(-3.16%) |
Oct 23, 2020 | 10.93 | 11.09 | 10.92 | 11.07 | 2,152,890 | +0.21(+1.95%) |
Oct 22, 2020 | 10.75 | 10.87 | 10.74 | 10.85 | 2,970,541 | +0.10(+0.95%) |
Oct 21, 2020 | 10.90 | 10.92 | 10.61 | 10.75 | 4,700,955 | -0.17(-1.60%) |
Oct 20, 2020 | 10.97 | 11.09 | 10.90 | 10.93 | 5,052,898 | +0.04(+0.33%) |
Oct 19, 2020 | 11.17 | 11.19 | 10.87 | 10.89 | 5,812,095 | -0.28(-2.48%) |
Oct 16, 2020 | 11.22 | 11.27 | 10.96 | 11.17 | 4,953,171 | -0.09(-0.84%) |
Oct 15, 2020 | 11.36 | 11.38 | 11.14 | 11.26 | 4,448,656 | -0.10(-0.90%) |
Oct 14, 2020 | 11.36 | 11.59 | 11.31 | 11.36 | 1,747,379 | +0.01(+0.13%) |
Oct 13, 2020 | 11.42 | 11.54 | 11.35 | 11.35 | 1,900,596 | -0.17(-1.46%) |
Oct 12, 2020 | 11.36 | 11.58 | 11.33 | 11.52 | 2,092,461 | +0.12(+1.09%) |
Oct 09, 2020 | 11.66 | 11.72 | 11.34 | 11.39 | 1,799,357 | -0.22(-1.88%) |
Oct 08, 2020 | 11.28 | 11.61 | 11.26 | 11.61 | 2,696,870 | +0.41(+3.64%) |
Oct 07, 2020 | 11.24 | 11.35 | 11.09 | 11.20 | 2,415,475 | +0.03(+0.26%) |
Oct 06, 2020 | 11.41 | 11.52 | 11.14 | 11.17 | 3,118,763 | -0.16(-1.41%) |
Oct 05, 2020 | 11.43 | 11.50 | 11.25 | 11.33 | 2,923,900 | +0.01(+0.13%) |
Oct 02, 2020 | 10.86 | 11.34 | 10.78 | 11.32 | 4,527,751 | +0.23(+2.04%) |
Oct 01, 2020 | 11.08 | 11.14 | 10.88 | 11.09 | 2,453,360 | +0.09(+0.86%) |
Sep 30, 2020 | 11.06 | 11.19 | 10.91 | 11.00 | 2,682,484 | -0.01(-0.07%) |
Sep 29, 2020 | 11.26 | 11.32 | 10.88 | 11.01 | 2,914,390 | -0.27(-2.39%) |
Sep 28, 2020 | 11.06 | 11.41 | 11.06 | 11.28 | 3,889,663 | +0.47(+4.32%) |
Sep 25, 2020 | 10.45 | 10.84 | 10.45 | 10.81 | 2,965,668 | +0.30(+2.82%) |
Sep 24, 2020 | 10.64 | 10.78 | 10.31 | 10.51 | 4,185,767 | -0.09(-0.87%) |
Sep 23, 2020 | 11.03 | 11.13 | 10.60 | 10.60 | 4,347,543 | -0.39(-3.54%) |
Sep 22, 2020 | 11.03 | 11.28 | 10.97 | 10.99 | 3,154,817 | +0.01(+0.13%) |
Sep 21, 2020 | 11.10 | 11.28 | 10.94 | 10.98 | 4,482,754 | -0.40(-3.48%) |
Sep 18, 2020 | 11.49 | 11.67 | 11.38 | 11.38 | 5,388,896 | -0.20(-1.71%) |
Sep 17, 2020 | 11.36 | 11.69 | 11.15 | 11.57 | 4,381,184 | +0.24(+2.12%) |
Sep 16, 2020 | 11.16 | 11.46 | 11.05 | 11.33 | 3,142,185 | +0.28(+2.49%) |
Sep 15, 2020 | 11.25 | 11.28 | 10.99 | 11.06 | 3,055,645 | -0.23(-2.01%) |
Sep 14, 2020 | 10.85 | 11.29 | 10.78 | 11.28 | 2,632,815 | +0.44(+4.04%) |
Sep 11, 2020 | 11.08 | 11.14 | 10.68 | 10.85 | 2,786,882 | -0.24(-2.17%) |
Sep 10, 2020 | 11.11 | 11.30 | 11.09 | 11.09 | 2,751,780 | -0.01(-0.06%) |
Sep 09, 2020 | 10.92 | 11.13 | 10.89 | 11.09 | 2,373,422 | +0.25(+2.28%) |
Sep 08, 2020 | 11.01 | 11.13 | 10.84 | 10.85 | 2,424,799 | -0.21(-1.86%) |
Sep 04, 2020 | 11.12 | 11.24 | 10.80 | 11.05 | 3,161,286 | -0.02(-0.19%) |
Sep 03, 2020 | 11.20 | 11.41 | 11.01 | 11.07 | 3,246,456 | -0.16(-1.45%) |
Sep 02, 2020 | 11.23 | 11.26 | 11.09 | 11.23 | 3,112,151 | -0.01(-0.06%) |
Sep 01, 2020 | 10.96 | 11.34 | 10.90 | 11.24 | 2,578,588 | +0.21(+1.92%) |
Aug 31, 2020 | 11.38 | 11.38 | 11.02 | 11.03 | 2,530,945 | -0.29(-2.56%) |
Aug 28, 2020 | 11.24 | 11.33 | 11.14 | 11.32 | 2,216,012 | +0.16(+1.39%) |
Aug 27, 2020 | 10.93 | 11.23 | 10.93 | 11.16 | 2,977,375 | +0.21(+1.94%) |
Aug 26, 2020 | 11.20 | 11.20 | 10.94 | 10.95 | 1,960,447 | -0.21(-1.90%) |
Aug 25, 2020 | 11.30 | 11.34 | 10.95 | 11.16 | 2,847,539 | -0.10(-0.88%) |
Aug 24, 2020 | 10.90 | 11.26 | 10.86 | 11.26 | 2,891,261 | +0.40(+3.71%) |
Aug 21, 2020 | 11.01 | 11.03 | 10.83 | 10.86 | 2,908,666 | -0.11(-0.97%) |
Aug 20, 2020 | 10.96 | 11.14 | 10.83 | 10.97 | 2,551,309 | -0.04(-0.32%) |
Aug 19, 2020 | 11.05 | 11.18 | 10.97 | 11.00 | 2,191,018 | -0.08(-0.70%) |
Aug 18, 2020 | 11.28 | 11.42 | 11.04 | 11.08 | 2,601,693 | -0.23(-2.06%) |
Aug 17, 2020 | 11.49 | 11.51 | 11.29 | 11.31 | 3,184,710 | -0.18(-1.54%) |
Aug 14, 2020 | 11.33 | 11.59 | 11.23 | 11.49 | 2,028,315 | +0.13(+1.18%) |
Aug 13, 2020 | 11.52 | 11.59 | 11.33 | 11.35 | 2,657,047 | -0.25(-2.19%) |
Aug 12, 2020 | 11.71 | 11.87 | 11.50 | 11.61 | 4,160,218 | +0.01(+0.12%) |
Aug 11, 2020 | 11.57 | 11.88 | 11.57 | 11.59 | 3,991,579 | +0.28(+2.50%) |
Aug 10, 2020 | 11.17 | 11.49 | 11.14 | 11.31 | 3,751,392 | +0.23(+2.04%) |
Aug 07, 2020 | 11.01 | 11.10 | 10.78 | 11.09 | 2,399,889 | +0.04(+0.32%) |
Aug 06, 2020 | 10.89 | 11.11 | 10.85 | 11.05 | 2,944,146 | +0.23(+2.16%) |
Aug 05, 2020 | 10.65 | 10.90 | 10.61 | 10.82 | 3,272,438 | +0.25(+2.41%) |
Aug 04, 2020 | 10.52 | 10.58 | 10.46 | 10.56 | 2,812,560 | +0.04(+0.34%) |
Aug 03, 2020 | 10.49 | 10.68 | 10.26 | 10.53 | 5,190,564 | -0.04(-0.40%) |
Jul 31, 2020 | 10.64 | 10.71 | 10.36 | 10.57 | 2,833,983 | -0.08(-0.73%) |
Jul 30, 2020 | 10.52 | 10.70 | 10.43 | 10.65 | 3,314,867 | +0.00(+0.00%) |
Jul 29, 2020 | 10.58 | 10.65 | 10.45 | 10.65 | 2,854,587 | +0.09(+0.87%) |
Jul 28, 2020 | 10.43 | 10.68 | 10.39 | 10.56 | 3,169,160 | +0.18(+1.77%) |
Jul 27, 2020 | 10.18 | 10.41 | 10.12 | 10.37 | 4,028,643 | +0.14(+1.38%) |
Jul 24, 2020 | 10.43 | 10.50 | 10.17 | 10.23 | 3,575,152 | -0.21(-1.96%) |
Jul 23, 2020 | 10.60 | 10.69 | 10.36 | 10.44 | 2,562,548 | -0.24(-2.25%) |
Jul 22, 2020 | 10.45 | 10.76 | 10.39 | 10.68 | 3,061,928 | +0.20(+1.89%) |
Jul 21, 2020 | 10.34 | 10.53 | 10.29 | 10.48 | 3,321,703 | +0.25(+2.49%) |
Jul 20, 2020 | 10.29 | 10.37 | 10.12 | 10.22 | 2,139,296 | -0.16(-1.57%) |
Jul 17, 2020 | 10.55 | 10.56 | 10.29 | 10.39 | 3,476,141 | -0.20(-1.87%) |
Jul 16, 2020 | 10.34 | 10.75 | 10.29 | 10.58 | 6,985,464 | +0.12(+1.15%) |
Jul 15, 2020 | 10.40 | 10.48 | 10.16 | 10.46 | 4,370,751 | +0.50(+5.04%) |
Jul 14, 2020 | 9.877 | 10.07 | 9.700 | 9.961 | 3,508,990 | +0.10(+1.00%) |
Jul 13, 2020 | 9.919 | 10.12 | 9.742 | 9.863 | 4,899,245 | +0.11(+1.16%) |
Jul 10, 2020 | 9.403 | 9.749 | 9.339 | 9.749 | 4,392,136 | +0.33(+3.45%) |
Jul 09, 2020 | 9.742 | 9.792 | 9.290 | 9.424 | 4,506,092 | -0.39(-3.96%) |
Jul 08, 2020 | 9.749 | 9.923 | 9.608 | 9.813 | 3,876,128 | +0.00(+0.00%) |
Jul 07, 2020 | 10.12 | 10.17 | 9.778 | 9.813 | 4,284,993 | -0.43(-4.21%) |
Jul 06, 2020 | 10.43 | 10.58 | 10.16 | 10.24 | 3,887,889 | -0.01(-0.07%) |
Jul 02, 2020 | 10.65 | 10.69 | 10.22 | 10.25 | 4,300,056 | -0.22(-2.09%) |
Jul 01, 2020 | 10.55 | 10.74 | 10.33 | 10.47 | 4,237,107 | -0.11(-1.00%) |
Jun 30, 2020 | 10.48 | 10.58 | 10.29 | 10.58 | 4,488,809 | +0.04(+0.40%) |
Jun 29, 2020 | 10.45 | 10.56 | 10.03 | 10.53 | 5,297,367 | +0.17(+1.64%) |
Jun 26, 2020 | 10.41 | 10.49 | 10.10 | 10.36 | 6,580,420 | -0.16(-1.50%) |
Jun 25, 2020 | 10.18 | 10.57 | 10.05 | 10.52 | 6,892,517 | +0.22(+2.13%) |
Jun 24, 2020 | 10.56 | 10.60 | 9.933 | 10.30 | 6,989,391 | -0.47(-4.32%) |
Jun 23, 2020 | 10.60 | 10.82 | 10.48 | 10.77 | 3,946,661 | +0.23(+2.14%) |
Jun 22, 2020 | 10.30 | 10.56 | 10.15 | 10.54 | 3,716,532 | +0.14(+1.32%) |
Jun 19, 2020 | 10.73 | 10.89 | 10.38 | 10.41 | 9,196,783 | -0.27(-2.56%) |
Jun 18, 2020 | 10.53 | 10.83 | 10.41 | 10.68 | 4,012,087 | -0.07(-0.64%) |
Jun 17, 2020 | 10.91 | 10.95 | 10.54 | 10.75 | 6,408,946 | +0.28(+2.68%) |
Jun 16, 2020 | 10.82 | 10.82 | 10.20 | 10.47 | 6,015,231 | +0.18(+1.73%) |
Jun 15, 2020 | 9.865 | 10.36 | 9.721 | 10.29 | 6,200,271 | -0.14(-1.38%) |
Jun 12, 2020 | 10.47 | 10.52 | 10.01 | 10.43 | 5,805,342 | +0.62(+6.28%) |
Jun 11, 2020 | 9.666 | 10.23 | 9.447 | 9.817 | 7,084,086 | -0.62(-5.97%) |
Jun 10, 2020 | 11.32 | 11.42 | 10.40 | 10.44 | 13,715,248 | -0.96(-8.41%) |
Jun 09, 2020 | 11.32 | 11.43 | 11.04 | 11.40 | 9,720,016 | -0.45(-3.81%) |
Jun 08, 2020 | 11.79 | 11.98 | 11.56 | 11.85 | 8,404,762 | +0.58(+5.16%) |
Jun 05, 2020 | 12.03 | 12.44 | 11.19 | 11.27 | 9,162,163 | +0.38(+3.46%) |
Jun 04, 2020 | 10.69 | 10.95 | 10.41 | 10.89 | 7,729,668 | +0.14(+1.34%) |
Jun 03, 2020 | 10.07 | 10.88 | 10.01 | 10.75 | 7,222,328 | +0.90(+9.10%) |
Jun 02, 2020 | 9.687 | 10.06 | 9.615 | 9.851 | 7,105,261 | +0.34(+3.53%) |
Jun 01, 2020 | 9.050 | 9.570 | 9.023 | 9.516 | 4,599,745 | +0.44(+4.83%) |
May 29, 2020 | 9.522 | 9.536 | 9.064 | 9.077 | 7,422,693 | -0.44(-4.67%) |
May 28, 2020 | 9.974 | 9.995 | 9.475 | 9.522 | 3,653,686 | -0.31(-3.20%) |
May 27, 2020 | 9.906 | 10.12 | 9.269 | 9.837 | 6,391,922 | +0.40(+4.21%) |
May 26, 2020 | 9.495 | 9.557 | 9.310 | 9.440 | 5,090,539 | +0.49(+5.51%) |
May 22, 2020 | 8.763 | 8.975 | 8.619 | 8.947 | 2,896,097 | +0.20(+2.27%) |
May 21, 2020 | 9.036 | 9.160 | 8.708 | 8.749 | 4,341,910 | -0.24(-2.67%) |
May 20, 2020 | 8.708 | 9.036 | 8.674 | 8.988 | 6,146,419 | +0.40(+4.62%) |
May 19, 2020 | 8.728 | 8.865 | 8.359 | 8.591 | 5,689,653 | -0.08(-0.95%) |
May 18, 2020 | 8.434 | 8.728 | 8.335 | 8.674 | 6,279,424 | +0.71(+8.94%) |
May 15, 2020 | 8.105 | 8.208 | 7.907 | 7.962 | 4,832,916 | -0.27(-3.33%) |
May 14, 2020 | 7.729 | 8.242 | 7.339 | 8.235 | 8,503,158 | +0.19(+2.38%) |
May 13, 2020 | 8.626 | 8.633 | 7.934 | 8.044 | 8,565,826 | -0.68(-7.77%) |
May 12, 2020 | 9.077 | 9.105 | 8.667 | 8.722 | 7,575,703 | -0.24(-2.67%) |
May 11, 2020 | 9.413 | 9.420 | 8.934 | 8.961 | 6,737,079 | -0.63(-6.57%) |
May 08, 2020 | 9.290 | 9.625 | 9.180 | 9.591 | 5,488,212 | +0.44(+4.79%) |
May 07, 2020 | 8.988 | 9.399 | 8.982 | 9.153 | 5,109,123 | +0.25(+2.77%) |
May 06, 2020 | 9.392 | 9.488 | 8.763 | 8.906 | 8,155,659 | -0.36(-3.84%) |
May 05, 2020 | 9.379 | 9.568 | 9.180 | 9.262 | 6,502,065 | +0.23(+2.58%) |
May 04, 2020 | 8.927 | 9.187 | 8.639 | 9.030 | 9,674,627 | +0.29(+3.29%) |
May 01, 2020 | 8.434 | 8.793 | 8.338 | 8.742 | 5,822,871 | -0.12(-1.31%) |
Apr 30, 2020 | 8.913 | 9.105 | 8.564 | 8.858 | 9,656,936 | -0.28(-3.07%) |
Apr 29, 2020 | 8.954 | 9.303 | 8.667 | 9.139 | 12,555,934 | +0.64(+7.57%) |
Apr 28, 2020 | 8.071 | 8.715 | 7.982 | 8.496 | 10,000,607 | +0.70(+8.96%) |
Apr 27, 2020 | 7.722 | 8.112 | 7.489 | 7.797 | 9,636,833 | +0.10(+1.33%) |
Apr 24, 2020 | 7.852 | 7.941 | 7.500 | 7.695 | 9,392,671 | -0.16(-2.01%) |
Apr 23, 2020 | 8.023 | 8.290 | 7.845 | 7.852 | 7,125,651 | -0.10(-1.29%) |
Apr 22, 2020 | 8.160 | 8.215 | 7.804 | 7.955 | 6,001,085 | +0.01(+0.09%) |
Apr 21, 2020 | 7.606 | 8.085 | 7.530 | 7.948 | 8,537,177 | +0.16(+2.11%) |
Apr 20, 2020 | 8.037 | 8.407 | 7.599 | 7.784 | 12,039,408 | -0.75(-8.75%) |
Apr 17, 2020 | 8.393 | 8.639 | 8.229 | 8.530 | 10,365,973 | +0.53(+6.68%) |
Apr 16, 2020 | 8.482 | 8.564 | 7.832 | 7.996 | 8,499,350 | -0.43(-5.12%) |
Apr 15, 2020 | 9.310 | 9.310 | 8.256 | 8.427 | 12,445,421 | -1.01(-10.73%) |
Apr 14, 2020 | 10.17 | 10.17 | 9.297 | 9.440 | 8,359,420 | -0.36(-3.70%) |
Apr 13, 2020 | 9.584 | 9.831 | 8.769 | 9.803 | 10,737,698 | +0.40(+4.30%) |
Apr 09, 2020 | 9.577 | 10.71 | 9.399 | 9.399 | 15,373,304 | +0.78(+9.05%) |
Apr 08, 2020 | 7.948 | 8.722 | 7.797 | 8.619 | 9,587,648 | +1.06(+14.04%) |
Apr 07, 2020 | 7.921 | 8.544 | 7.503 | 7.558 | 15,872,995 | +0.25(+3.47%) |
Apr 06, 2020 | 6.853 | 7.708 | 6.711 | 7.304 | 11,812,770 | +0.95(+14.98%) |
Apr 03, 2020 | 6.627 | 6.675 | 5.853 | 6.353 | 13,356,290 | -0.33(-4.92%) |
Apr 02, 2020 | 6.791 | 7.065 | 6.586 | 6.681 | 8,621,616 | -0.18(-2.59%) |
Apr 01, 2020 | 6.620 | 6.914 | 6.236 | 6.859 | 8,395,620 | -0.16(-2.24%) |
Mar 31, 2020 | 7.599 | 7.927 | 6.914 | 7.017 | 10,057,114 | -0.67(-8.73%) |
Mar 30, 2020 | 8.366 | 8.516 | 7.311 | 7.688 | 8,825,051 | -0.82(-9.65%) |
Mar 27, 2020 | 7.909 | 8.674 | 7.718 | 8.509 | 15,735,598 | +0.00(+0.00%) |
Mar 26, 2020 | 7.422 | 9.999 | 7.422 | 8.509 | 20,523,104 | +1.76(+26.07%) |
Mar 25, 2020 | 6.275 | 7.870 | 5.846 | 6.749 | 18,619,552 | +0.95(+16.36%) |
Mar 24, 2020 | 7.079 | 7.151 | 5.550 | 5.800 | 15,601,077 | -0.14(-2.33%) |
Mar 23, 2020 | 6.492 | 6.842 | 5.767 | 5.939 | 12,755,934 | -0.88(-12.86%) |
Mar 20, 2020 | 6.875 | 8.298 | 6.723 | 6.815 | 12,984,368 | +0.13(+1.97%) |
Mar 19, 2020 | 6.532 | 7.455 | 6.024 | 6.684 | 13,280,509 | -0.78(-10.50%) |
Mar 18, 2020 | 7.909 | 8.298 | 5.003 | 7.468 | 17,130,152 | -1.77(-19.19%) |
Mar 17, 2020 | 9.669 | 9.669 | 7.715 | 9.241 | 13,711,098 | +0.01(+0.07%) |
Mar 16, 2020 | 10.55 | 10.84 | 9.234 | 9.234 | 8,925,877 | -2.60(-21.99%) |
Mar 13, 2020 | 13.06 | 13.11 | 11.11 | 11.84 | 9,192,665 | +0.53(+4.72%) |
Mar 12, 2020 | 11.88 | 12.46 | 10.88 | 11.30 | 8,315,372 | -2.03(-15.22%) |
Mar 11, 2020 | 13.58 | 13.64 | 13.12 | 13.33 | 6,911,202 | -0.36(-2.65%) |
Mar 10, 2020 | 13.88 | 14.02 | 13.22 | 13.70 | 3,254,246 | +0.13(+0.97%) |
Mar 09, 2020 | 13.68 | 14.23 | 12.85 | 13.56 | 5,871,184 | -1.19(-8.04%) |
Mar 06, 2020 | 14.69 | 14.93 | 14.32 | 14.75 | 4,485,048 | -0.41(-2.70%) |
Mar 05, 2020 | 15.27 | 15.32 | 15.04 | 15.16 | 3,753,745 | -0.37(-2.38%) |
Mar 04, 2020 | 15.46 | 15.69 | 15.34 | 15.53 | 3,126,484 | +0.26(+1.73%) |
Mar 03, 2020 | 15.65 | 15.90 | 15.10 | 15.27 | 4,691,017 | -0.27(-1.74%) |
Mar 02, 2020 | 14.69 | 15.60 | 14.68 | 15.54 | 5,474,128 | +0.92(+6.27%) |
Feb 28, 2020 | 14.53 | 14.78 | 14.01 | 14.62 | 9,933,801 | -0.42(-2.80%) |
Feb 27, 2020 | 15.70 | 15.70 | 14.85 | 15.04 | 8,036,376 | -0.94(-5.90%) |
Feb 26, 2020 | 15.95 | 16.25 | 15.94 | 15.98 | 4,876,717 | +0.01(+0.08%) |
Feb 25, 2020 | 16.74 | 16.80 | 15.85 | 15.97 | 6,654,800 | -0.90(-5.35%) |
Feb 24, 2020 | 16.91 | 17.00 | 16.79 | 16.87 | 3,414,315 | -0.25(-1.46%) |
Feb 21, 2020 | 17.12 | 17.18 | 17.09 | 17.12 | 2,115,537 | -0.01(-0.08%) |
Feb 20, 2020 | 16.97 | 17.14 | 16.93 | 17.14 | 1,577,633 | +0.17(+1.01%) |
Feb 19, 2020 | 17.05 | 17.07 | 16.95 | 16.97 | 1,877,965 | -0.05(-0.27%) |
Feb 18, 2020 | 17.14 | 17.15 | 16.97 | 17.01 | 2,162,469 | -0.09(-0.50%) |
Feb 14, 2020 | 17.06 | 17.11 | 17.02 | 17.10 | 1,521,869 | +0.04(+0.23%) |
Feb 13, 2020 | 17.05 | 17.10 | 17.03 | 17.06 | 1,864,942 | +0.01(+0.04%) |
Feb 12, 2020 | 16.95 | 17.14 | 16.94 | 17.05 | 1,849,966 | +0.10(+0.58%) |
Feb 11, 2020 | 17.00 | 17.08 | 16.93 | 16.95 | 1,419,418 | -0.03(-0.19%) |
Feb 10, 2020 | 17.14 | 17.18 | 16.95 | 16.99 | 1,895,350 | -0.16(-0.92%) |
Feb 07, 2020 | 17.18 | 17.26 | 17.12 | 17.14 | 1,705,295 | -0.03(-0.15%) |
Feb 06, 2020 | 17.26 | 17.35 | 17.17 | 17.17 | 2,016,760 | -0.06(-0.34%) |
Feb 05, 2020 | 17.07 | 17.27 | 17.07 | 17.23 | 2,545,361 | +0.16(+0.93%) |
Feb 04, 2020 | 17.02 | 17.14 | 16.95 | 17.07 | 1,753,984 | +0.13(+0.78%) |
Feb 03, 2020 | 16.91 | 17.03 | 16.87 | 16.94 | 1,385,481 | +0.03(+0.16%) |
Jan 31, 2020 | 16.97 | 17.03 | 16.85 | 16.91 | 2,328,244 | -0.11(-0.62%) |
Jan 30, 2020 | 16.97 | 17.05 | 16.94 | 17.02 | 2,015,229 | +0.00(+0.00%) |
Jan 29, 2020 | 16.81 | 17.02 | 16.77 | 17.02 | 2,197,919 | +0.30(+1.77%) |
Jan 28, 2020 | 16.63 | 16.75 | 16.58 | 16.72 | 2,176,544 | +0.07(+0.44%) |
Jan 27, 2020 | 16.64 | 16.72 | 16.60 | 16.65 | 2,270,312 | -0.17(-1.02%) |
Jan 24, 2020 | 16.89 | 16.89 | 16.73 | 16.82 | 1,369,698 | -0.07(-0.39%) |
Jan 23, 2020 | 16.80 | 16.91 | 16.75 | 16.89 | 1,564,928 | +0.03(+0.20%) |
Jan 22, 2020 | 16.81 | 16.87 | 16.79 | 16.85 | 1,654,397 | +0.09(+0.51%) |
Jan 21, 2020 | 16.72 | 16.82 | 16.72 | 16.77 | 1,482,284 | +0.03(+0.16%) |
Jan 17, 2020 | 16.72 | 16.75 | 16.64 | 16.74 | 1,465,583 | +0.03(+0.20%) |
Jan 16, 2020 | 16.66 | 16.72 | 16.61 | 16.71 | 1,630,115 | +0.11(+0.68%) |
Jan 15, 2020 | 16.61 | 16.67 | 16.52 | 16.60 | 1,945,698 | +0.09(+0.52%) |
Jan 14, 2020 | 16.41 | 16.51 | 16.38 | 16.51 | 2,335,300 | +0.11(+0.68%) |
Jan 13, 2020 | 16.35 | 16.41 | 16.33 | 16.40 | 2,102,947 | +0.07(+0.44%) |
Jan 10, 2020 | 16.27 | 16.33 | 16.25 | 16.33 | 1,388,207 | +0.07(+0.41%) |
Jan 09, 2020 | 16.28 | 16.35 | 16.22 | 16.26 | 2,247,099 | +0.01(+0.04%) |
Jan 08, 2020 | 16.31 | 16.37 | 16.25 | 16.25 | 1,484,224 | -0.07(-0.40%) |
Jan 07, 2020 | 16.31 | 16.35 | 16.26 | 16.32 | 1,732,021 | -0.01(-0.04%) |
Jan 06, 2020 | 16.35 | 16.37 | 16.27 | 16.33 | 1,851,183 | -0.05(-0.28%) |
Jan 03, 2020 | 16.21 | 16.41 | 16.21 | 16.37 | 1,706,964 | +0.10(+0.61%) |
Jan 02, 2020 | 16.37 | 16.41 | 16.17 | 16.27 | 2,116,273 | -0.11(-0.68%) |
Dec 31, 2019 | 16.35 | 16.45 | 16.33 | 16.39 | 1,753,086 | +0.03(+0.20%) |
Dec 30, 2019 | 16.46 | 16.51 | 16.28 | 16.35 | 2,270,977 | -0.11(-0.64%) |
Dec 27, 2019 | 16.42 | 16.53 | 16.39 | 16.46 | 2,255,014 | +0.08(+0.47%) |
Dec 26, 2019 | 16.30 | 16.39 | 16.30 | 16.38 | 1,399,854 | +0.08(+0.52%) |
Dec 24, 2019 | 16.24 | 16.32 | 16.18 | 16.30 | 848,626 | +0.08(+0.52%) |
Dec 23, 2019 | 16.28 | 16.29 | 16.19 | 16.21 | 1,703,764 | -0.03(-0.20%) |
Dec 20, 2019 | 16.20 | 16.27 | 16.14 | 16.24 | 4,091,901 | +0.08(+0.52%) |
Dec 19, 2019 | 16.07 | 16.24 | 16.07 | 16.16 | 2,790,447 | +0.09(+0.56%) |
Dec 18, 2019 | 16.19 | 16.23 | 15.95 | 16.07 | 3,518,614 | -0.09(-0.56%) |
Dec 17, 2019 | 16.09 | 16.23 | 16.05 | 16.16 | 1,899,070 | +0.10(+0.60%) |
Dec 16, 2019 | 16.05 | 16.15 | 16.02 | 16.06 | 2,133,875 | +0.06(+0.40%) |
Dec 13, 2019 | 15.95 | 16.01 | 15.87 | 16.00 | 1,446,283 | +0.07(+0.45%) |
Dec 12, 2019 | 16.02 | 16.04 | 15.93 | 15.93 | 1,645,045 | -0.08(-0.53%) |
Dec 11, 2019 | 16.09 | 16.10 | 15.98 | 16.01 | 1,330,345 | -0.07(-0.44%) |
Dec 10, 2019 | 16.13 | 16.13 | 16.02 | 16.08 | 1,664,207 | -0.05(-0.28%) |
Dec 09, 2019 | 16.12 | 16.14 | 16.04 | 16.13 | 1,688,879 | +0.08(+0.52%) |
Dec 06, 2019 | 16.02 | 16.08 | 16.00 | 16.04 | 1,359,070 | +0.12(+0.77%) |
Dec 05, 2019 | 15.97 | 16.02 | 15.90 | 15.92 | 1,739,699 | -0.06(-0.36%) |
Dec 04, 2019 | 15.82 | 16.03 | 15.82 | 15.98 | 2,583,770 | +0.15(+0.94%) |
Dec 03, 2019 | 15.81 | 15.88 | 15.78 | 15.83 | 2,198,366 | -0.07(-0.45%) |