Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.80 | 26.70 | 24.85 | 26.61 | 10,767,249 | +0.96(+3.76%) |
Nov 27, 2020 | 25.29 | 26.16 | 25.29 | 25.65 | 9,088,783 | +0.85(+3.44%) |
Nov 25, 2020 | 24.94 | 25.43 | 24.50 | 24.79 | 7,081,257 | -0.27(-1.07%) |
Nov 24, 2020 | 25.11 | 25.14 | 23.90 | 25.06 | 10,004,785 | +0.40(+1.62%) |
Nov 23, 2020 | 24.03 | 24.87 | 23.68 | 24.66 | 11,509,896 | +1.07(+4.53%) |
Nov 20, 2020 | 23.96 | 24.56 | 23.51 | 23.60 | 11,549,375 | -0.39(-1.62%) |
Nov 19, 2020 | 22.85 | 24.00 | 22.30 | 23.99 | 8,331,033 | +1.06(+4.64%) |
Nov 18, 2020 | 23.52 | 24.05 | 22.88 | 22.92 | 10,595,922 | -0.50(-2.12%) |
Nov 17, 2020 | 23.75 | 23.81 | 22.89 | 23.42 | 9,141,198 | -0.58(-2.44%) |
Nov 16, 2020 | 22.88 | 24.04 | 22.71 | 24.00 | 12,607,125 | +1.65(+7.38%) |
Nov 13, 2020 | 22.28 | 22.92 | 21.91 | 22.36 | 11,168,006 | +0.80(+3.71%) |
Nov 12, 2020 | 22.46 | 22.71 | 21.22 | 21.56 | 12,152,075 | -0.87(-3.87%) |
Nov 11, 2020 | 21.17 | 22.53 | 21.14 | 22.42 | 11,965,266 | +2.20(+10.90%) |
Nov 10, 2020 | 21.63 | 21.92 | 20.07 | 20.22 | 16,792,984 | -2.00(-8.99%) |
Nov 09, 2020 | 24.55 | 25.17 | 22.18 | 22.22 | 16,940,696 | -0.88(-3.82%) |
Nov 06, 2020 | 21.78 | 23.28 | 21.57 | 23.10 | 15,630,022 | +1.13(+5.14%) |
Nov 05, 2020 | 20.98 | 22.12 | 20.97 | 21.97 | 20,802,590 | +2.56(+13.19%) |
Nov 04, 2020 | 18.65 | 19.64 | 17.98 | 19.41 | 17,818,638 | +1.84(+10.48%) |
Nov 03, 2020 | 17.04 | 17.95 | 17.01 | 17.57 | 12,528,242 | +0.99(+5.95%) |
Nov 02, 2020 | 16.86 | 17.11 | 16.15 | 16.58 | 11,052,070 | +0.26(+1.61%) |
Oct 30, 2020 | 16.61 | 16.90 | 15.74 | 16.32 | 11,395,302 | -0.84(-4.87%) |
Oct 29, 2020 | 16.00 | 17.60 | 15.86 | 17.15 | 10,910,628 | +1.27(+7.96%) |
Oct 28, 2020 | 16.79 | 16.80 | 15.83 | 15.89 | 15,882,977 | -1.76(-9.95%) |
Oct 27, 2020 | 18.21 | 18.35 | 17.43 | 17.65 | 7,958,192 | -0.32(-1.76%) |
Oct 26, 2020 | 18.57 | 18.81 | 17.11 | 17.96 | 14,187,380 | -1.08(-5.70%) |
Oct 23, 2020 | 19.15 | 19.15 | 18.52 | 19.05 | 7,091,935 | -0.28(-1.47%) |
Oct 22, 2020 | 19.40 | 19.59 | 18.60 | 19.33 | 9,992,429 | +0.07(+0.35%) |
Oct 21, 2020 | 19.82 | 19.91 | 19.22 | 19.26 | 8,265,667 | -0.42(-2.11%) |
Oct 20, 2020 | 20.02 | 20.18 | 19.51 | 19.68 | 7,012,519 | -0.06(-0.32%) |
Oct 19, 2020 | 20.52 | 20.91 | 19.51 | 19.74 | 11,445,048 | -0.32(-1.61%) |
Oct 16, 2020 | 20.86 | 20.86 | 20.02 | 20.06 | 9,102,512 | -0.29(-1.43%) |
Oct 15, 2020 | 19.47 | 20.48 | 19.25 | 20.35 | 10,717,045 | -0.16(-0.79%) |
Oct 14, 2020 | 20.98 | 21.23 | 20.15 | 20.52 | 11,535,859 | -0.33(-1.58%) |
Oct 13, 2020 | 20.90 | 21.31 | 20.49 | 20.85 | 14,297,016 | -0.02(-0.12%) |
Oct 12, 2020 | 20.74 | 21.19 | 20.45 | 20.87 | 16,165,312 | +0.87(+4.34%) |
Oct 09, 2020 | 19.68 | 20.15 | 19.59 | 20.00 | 18,923,524 | +1.00(+5.25%) |
Oct 08, 2020 | 18.85 | 19.11 | 18.64 | 19.01 | 11,334,787 | +0.64(+3.47%) |
Oct 07, 2020 | 18.06 | 18.47 | 18.04 | 18.37 | 13,756,998 | +1.04(+6.03%) |
Oct 06, 2020 | 17.56 | 18.57 | 17.11 | 17.32 | 16,906,768 | -0.30(-1.71%) |
Oct 05, 2020 | 16.51 | 17.63 | 16.49 | 17.62 | 14,971,825 | +1.57(+9.76%) |
Oct 02, 2020 | 16.39 | 17.16 | 16.01 | 16.06 | 24,468,628 | -1.57(-8.91%) |
Oct 01, 2020 | 17.23 | 17.78 | 17.05 | 17.63 | 18,572,542 | +1.03(+6.21%) |
Sep 30, 2020 | 16.42 | 17.11 | 16.32 | 16.60 | 20,469,502 | +0.02(+0.13%) |
Sep 29, 2020 | 16.33 | 16.98 | 16.33 | 16.58 | 20,195,648 | +0.14(+0.83%) |
Sep 28, 2020 | 15.77 | 16.45 | 15.50 | 16.44 | 15,355,376 | +1.24(+8.17%) |
Sep 25, 2020 | 14.65 | 15.29 | 13.99 | 15.20 | 15,768,840 | +0.63(+4.31%) |
Sep 24, 2020 | 13.86 | 15.15 | 13.83 | 14.57 | 25,351,984 | +0.41(+2.92%) |
Sep 23, 2020 | 15.21 | 15.52 | 14.02 | 14.15 | 14,371,185 | -1.14(-7.45%) |
Sep 22, 2020 | 15.10 | 15.32 | 14.31 | 15.29 | 14,077,347 | +0.53(+3.62%) |
Sep 21, 2020 | 13.95 | 14.78 | 13.66 | 14.76 | 26,178,502 | -0.07(-0.48%) |
Sep 18, 2020 | 15.75 | 15.93 | 14.28 | 14.83 | 17,623,818 | -0.72(-4.66%) |
Sep 17, 2020 | 14.50 | 15.70 | 14.31 | 15.56 | 14,941,956 | -0.07(-0.46%) |
Sep 16, 2020 | 16.31 | 16.50 | 15.57 | 15.63 | 10,998,373 | -0.49(-3.01%) |
Sep 15, 2020 | 15.88 | 16.41 | 15.83 | 16.11 | 11,892,943 | +0.79(+5.14%) |
Sep 14, 2020 | 15.29 | 15.59 | 14.96 | 15.32 | 12,040,090 | +0.91(+6.32%) |
Sep 11, 2020 | 14.78 | 15.22 | 13.95 | 14.41 | 15,122,039 | -0.05(-0.35%) |
Sep 10, 2020 | 15.59 | 15.81 | 14.19 | 14.46 | 19,544,164 | -0.63(-4.15%) |
Sep 09, 2020 | 14.96 | 15.42 | 14.42 | 15.09 | 19,457,486 | +1.15(+8.27%) |
Sep 08, 2020 | 14.46 | 15.35 | 13.90 | 13.94 | 21,894,540 | -2.31(-14.24%) |
Sep 04, 2020 | 16.34 | 17.07 | 14.43 | 16.25 | 27,139,734 | -0.46(-2.77%) |
Sep 03, 2020 | 19.24 | 19.27 | 16.33 | 16.71 | 37,574,520 | -3.44(-17.07%) |
Sep 02, 2020 | 19.30 | 20.41 | 18.80 | 20.15 | 19,034,716 | +1.66(+8.97%) |
Sep 01, 2020 | 17.82 | 18.52 | 17.57 | 18.50 | 10,444,748 | +0.99(+5.63%) |
Aug 31, 2020 | 17.54 | 17.89 | 17.10 | 17.51 | 12,279,407 | -0.05(-0.28%) |
Aug 28, 2020 | 16.72 | 17.57 | 16.62 | 17.56 | 14,226,585 | +0.94(+5.67%) |
Aug 27, 2020 | 17.37 | 17.46 | 16.31 | 16.62 | 18,193,126 | -0.67(-3.90%) |
Aug 26, 2020 | 17.21 | 17.42 | 16.97 | 17.29 | 11,696,873 | +0.19(+1.13%) |
Aug 25, 2020 | 16.59 | 17.10 | 16.59 | 17.10 | 11,688,163 | +0.53(+3.22%) |
Aug 24, 2020 | 16.61 | 16.76 | 16.20 | 16.56 | 11,953,519 | +0.45(+2.77%) |
Aug 21, 2020 | 15.78 | 16.13 | 15.50 | 16.12 | 10,972,745 | +0.35(+2.20%) |
Aug 20, 2020 | 15.71 | 16.01 | 15.43 | 15.77 | 16,761,788 | -0.42(-2.60%) |
Aug 19, 2020 | 16.53 | 16.65 | 16.05 | 16.19 | 10,439,043 | -0.32(-1.94%) |
Aug 18, 2020 | 16.99 | 17.08 | 16.35 | 16.51 | 11,594,606 | -0.28(-1.65%) |
Aug 17, 2020 | 16.58 | 16.99 | 16.50 | 16.79 | 11,926,793 | +0.61(+3.78%) |
Aug 14, 2020 | 16.38 | 16.78 | 16.04 | 16.18 | 12,205,330 | -0.06(-0.35%) |
Aug 13, 2020 | 16.79 | 16.79 | 16.00 | 16.24 | 12,937,375 | -0.55(-3.27%) |
Aug 12, 2020 | 15.64 | 16.87 | 15.51 | 16.78 | 18,723,640 | +1.54(+10.07%) |
Aug 11, 2020 | 15.73 | 16.20 | 15.13 | 15.25 | 15,439,597 | -0.52(-3.31%) |
Aug 10, 2020 | 15.86 | 15.96 | 15.08 | 15.77 | 11,820,910 | +0.01(+0.06%) |
Aug 07, 2020 | 16.20 | 16.45 | 15.19 | 15.76 | 18,176,040 | -0.55(-3.40%) |
Aug 06, 2020 | 16.26 | 16.39 | 15.82 | 16.32 | 11,018,845 | -0.06(-0.36%) |
Aug 05, 2020 | 16.36 | 16.57 | 15.99 | 16.38 | 13,060,908 | -0.03(-0.20%) |
Aug 04, 2020 | 15.66 | 16.43 | 15.62 | 16.41 | 12,286,027 | +0.68(+4.30%) |
Aug 03, 2020 | 15.13 | 15.81 | 15.13 | 15.73 | 17,283,638 | +0.88(+5.95%) |
Jul 31, 2020 | 15.22 | 15.22 | 14.21 | 14.85 | 26,759,892 | -0.26(-1.69%) |
Jul 30, 2020 | 14.07 | 15.12 | 14.06 | 15.10 | 26,065,618 | +0.84(+5.85%) |
Jul 29, 2020 | 13.82 | 14.41 | 13.72 | 14.27 | 19,950,092 | +0.87(+6.48%) |
Jul 28, 2020 | 13.99 | 13.99 | 13.33 | 13.40 | 20,903,560 | -0.84(-5.91%) |
Jul 27, 2020 | 13.50 | 14.26 | 13.49 | 14.24 | 18,019,512 | +1.23(+9.47%) |
Jul 24, 2020 | 12.94 | 13.60 | 12.42 | 13.01 | 19,878,472 | -0.65(-4.76%) |
Jul 23, 2020 | 14.31 | 14.69 | 13.28 | 13.66 | 22,884,222 | -0.67(-4.66%) |
Jul 22, 2020 | 14.29 | 14.65 | 13.98 | 14.33 | 14,184,207 | +0.17(+1.20%) |
Jul 21, 2020 | 14.72 | 14.78 | 14.01 | 14.16 | 17,126,422 | -0.31(-2.12%) |
Jul 20, 2020 | 13.69 | 14.53 | 13.40 | 14.46 | 16,969,512 | +0.84(+6.16%) |
Jul 17, 2020 | 13.62 | 13.77 | 13.37 | 13.63 | 12,231,263 | +0.25(+1.85%) |
Jul 16, 2020 | 13.11 | 13.54 | 12.91 | 13.38 | 14,130,724 | -0.17(-1.22%) |
Jul 15, 2020 | 13.96 | 13.97 | 12.91 | 13.54 | 20,589,632 | -0.14(-1.00%) |
Jul 14, 2020 | 12.78 | 13.73 | 12.19 | 13.68 | 25,880,944 | +0.69(+5.30%) |
Jul 13, 2020 | 14.25 | 14.71 | 12.91 | 12.99 | 24,883,984 | -0.68(-4.99%) |
Jul 10, 2020 | 13.84 | 13.96 | 13.26 | 13.67 | 17,047,188 | -0.14(-1.00%) |
Jul 09, 2020 | 13.44 | 14.05 | 12.85 | 13.81 | 25,756,312 | +0.53(+3.98%) |
Jul 08, 2020 | 13.08 | 13.31 | 12.74 | 13.28 | 14,231,665 | +0.53(+4.14%) |
Jul 07, 2020 | 13.08 | 13.39 | 12.68 | 12.76 | 18,011,290 | -0.49(-3.70%) |
Jul 06, 2020 | 12.89 | 13.37 | 12.87 | 13.25 | 22,135,062 | +0.98(+8.02%) |
Jul 02, 2020 | 12.32 | 12.59 | 12.12 | 12.26 | 24,702,026 | +0.44(+3.72%) |
Jul 01, 2020 | 12.35 | 12.35 | 11.79 | 11.82 | 21,828,578 | -0.52(-4.18%) |
Jun 30, 2020 | 11.55 | 12.44 | 11.55 | 12.34 | 32,737,804 | +0.92(+8.07%) |
Jun 29, 2020 | 11.06 | 11.43 | 10.65 | 11.42 | 18,204,414 | +0.38(+3.44%) |
Jun 26, 2020 | 11.60 | 11.80 | 10.97 | 11.04 | 21,855,488 | -0.70(-5.99%) |
Jun 25, 2020 | 11.44 | 11.79 | 10.90 | 11.74 | 21,987,854 | +0.28(+2.46%) |
Jun 24, 2020 | 12.05 | 12.28 | 11.18 | 11.46 | 31,693,570 | -0.83(-6.72%) |
Jun 23, 2020 | 12.41 | 12.66 | 12.21 | 12.28 | 19,212,282 | +0.11(+0.87%) |
Jun 22, 2020 | 11.92 | 12.24 | 11.51 | 12.18 | 19,755,792 | +0.32(+2.67%) |
Jun 19, 2020 | 12.52 | 12.64 | 11.80 | 11.86 | 30,132,748 | -0.24(-2.01%) |
Jun 18, 2020 | 12.00 | 12.27 | 11.89 | 12.10 | 14,195,343 | -0.06(-0.46%) |
Jun 17, 2020 | 12.08 | 12.45 | 11.93 | 12.16 | 21,464,092 | +0.33(+2.77%) |
Jun 16, 2020 | 12.19 | 12.40 | 11.24 | 11.83 | 31,435,310 | +0.60(+5.30%) |
Jun 15, 2020 | 10.08 | 11.26 | 9.941 | 11.24 | 29,603,888 | +0.47(+4.39%) |
Jun 12, 2020 | 11.29 | 11.40 | 10.08 | 10.76 | 36,021,020 | +0.43(+4.15%) |
Jun 11, 2020 | 11.79 | 11.95 | 10.32 | 10.34 | 48,270,364 | -2.44(-19.08%) |
Jun 10, 2020 | 12.93 | 13.15 | 12.63 | 12.77 | 23,810,792 | +0.12(+0.92%) |
Jun 09, 2020 | 12.20 | 12.79 | 12.07 | 12.66 | 22,691,364 | +0.02(+0.17%) |
Jun 08, 2020 | 13.03 | 13.03 | 12.24 | 12.63 | 26,225,244 | -0.08(-0.61%) |
Jun 05, 2020 | 12.71 | 13.24 | 12.61 | 12.71 | 27,417,550 | +0.86(+7.28%) |
Jun 04, 2020 | 11.44 | 12.10 | 11.28 | 11.85 | 31,932,014 | +0.30(+2.63%) |
Jun 03, 2020 | 11.03 | 11.67 | 11.03 | 11.54 | 30,992,682 | +0.93(+8.76%) |
Jun 02, 2020 | 10.06 | 10.61 | 9.900 | 10.61 | 35,512,396 | +0.64(+6.44%) |
Jun 01, 2020 | 9.899 | 10.10 | 9.697 | 9.972 | 21,997,838 | -0.13(-1.24%) |
May 29, 2020 | 9.511 | 10.20 | 9.402 | 10.10 | 39,143,728 | +0.71(+7.60%) |
May 28, 2020 | 9.880 | 10.24 | 9.238 | 9.384 | 34,203,408 | -0.59(-5.93%) |
May 27, 2020 | 9.747 | 10.05 | 8.890 | 9.976 | 42,622,964 | +0.34(+3.57%) |
May 26, 2020 | 10.07 | 10.21 | 9.581 | 9.632 | 42,348,056 | +0.29(+3.10%) |
May 22, 2020 | 9.287 | 9.369 | 8.879 | 9.343 | 25,572,314 | +0.13(+1.45%) |
May 21, 2020 | 9.981 | 9.990 | 9.164 | 9.209 | 38,500,960 | -0.78(-7.77%) |
May 20, 2020 | 9.510 | 10.14 | 9.505 | 9.985 | 40,438,948 | +1.02(+11.37%) |
May 19, 2020 | 9.028 | 9.595 | 8.951 | 8.965 | 41,479,516 | -0.11(-1.20%) |
May 18, 2020 | 8.518 | 9.189 | 8.518 | 9.074 | 43,223,332 | +1.11(+13.99%) |
May 15, 2020 | 7.653 | 8.050 | 7.509 | 7.960 | 56,619,284 | -0.59(-6.90%) |
May 14, 2020 | 7.679 | 8.518 | 7.273 | 8.550 | 55,343,188 | +0.69(+8.73%) |
May 13, 2020 | 8.536 | 8.590 | 7.494 | 7.864 | 54,327,928 | -0.45(-5.38%) |
May 12, 2020 | 9.272 | 9.354 | 8.311 | 8.311 | 35,100,600 | -0.77(-8.48%) |
May 11, 2020 | 8.809 | 9.320 | 8.786 | 9.081 | 27,538,200 | -0.02(-0.27%) |
May 08, 2020 | 8.632 | 9.122 | 8.544 | 9.106 | 39,279,564 | +0.73(+8.74%) |
May 07, 2020 | 8.563 | 8.668 | 8.242 | 8.374 | 33,139,444 | +0.24(+2.93%) |
May 06, 2020 | 8.124 | 8.509 | 8.073 | 8.136 | 47,143,336 | +0.27(+3.47%) |
May 05, 2020 | 7.912 | 8.290 | 7.712 | 7.863 | 48,452,536 | +0.38(+5.07%) |
May 04, 2020 | 7.085 | 7.505 | 7.011 | 7.484 | 35,777,888 | +0.20(+2.81%) |
May 01, 2020 | 7.993 | 8.026 | 7.194 | 7.279 | 66,365,916 | -1.30(-15.20%) |
Apr 30, 2020 | 9.459 | 9.489 | 8.519 | 8.584 | 56,044,668 | -1.01(-10.51%) |
Apr 29, 2020 | 8.817 | 9.681 | 8.778 | 9.592 | 42,702,588 | +1.20(+14.35%) |
Apr 28, 2020 | 8.976 | 9.128 | 8.356 | 8.389 | 56,052,224 | -0.13(-1.56%) |
Apr 27, 2020 | 8.518 | 8.764 | 8.397 | 8.522 | 42,920,920 | +0.33(+4.04%) |
Apr 24, 2020 | 7.729 | 8.234 | 7.495 | 8.191 | 35,061,008 | +0.49(+6.36%) |
Apr 23, 2020 | 7.942 | 8.193 | 7.620 | 7.701 | 43,566,128 | -0.20(-2.54%) |
Apr 22, 2020 | 7.366 | 8.043 | 7.286 | 7.901 | 37,829,624 | +1.13(+16.75%) |
Apr 21, 2020 | 7.511 | 7.640 | 6.651 | 6.768 | 61,039,000 | -1.11(-14.05%) |
Apr 20, 2020 | 8.060 | 8.419 | 7.862 | 7.874 | 36,048,568 | -0.54(-6.45%) |
Apr 17, 2020 | 8.704 | 8.735 | 8.124 | 8.417 | 48,273,752 | +0.21(+2.60%) |
Apr 16, 2020 | 8.017 | 8.290 | 7.699 | 8.204 | 47,850,112 | +0.56(+7.36%) |
Apr 15, 2020 | 7.836 | 7.837 | 7.376 | 7.642 | 37,724,376 | -0.68(-8.17%) |
Apr 14, 2020 | 7.855 | 8.347 | 7.804 | 8.321 | 52,300,440 | +0.98(+13.34%) |
Apr 13, 2020 | 7.037 | 7.394 | 6.844 | 7.342 | 37,547,832 | +0.26(+3.61%) |
Apr 09, 2020 | 7.902 | 8.088 | 6.866 | 7.086 | 77,225,184 | -0.50(-6.56%) |
Apr 08, 2020 | 7.266 | 7.668 | 6.943 | 7.583 | 51,059,632 | +0.69(+10.02%) |
Apr 07, 2020 | 7.773 | 7.842 | 6.861 | 6.893 | 80,716,296 | -0.09(-1.26%) |
Apr 06, 2020 | 6.028 | 7.056 | 6.021 | 6.981 | 52,802,548 | +1.64(+30.68%) |
Apr 03, 2020 | 5.685 | 5.858 | 5.118 | 5.342 | 44,390,972 | -0.34(-5.94%) |
Apr 02, 2020 | 5.095 | 5.698 | 5.086 | 5.679 | 44,263,044 | +0.48(+9.15%) |
Apr 01, 2020 | 5.590 | 6.050 | 5.019 | 5.203 | 48,288,480 | -1.00(-16.18%) |
Mar 31, 2020 | 6.646 | 6.961 | 6.058 | 6.207 | 51,681,792 | -0.43(-6.46%) |
Mar 30, 2020 | 6.222 | 6.682 | 6.051 | 6.636 | 40,348,288 | +0.64(+10.76%) |
Mar 27, 2020 | 6.367 | 6.698 | 5.945 | 5.991 | 52,576,252 | -1.09(-15.40%) |
Mar 26, 2020 | 6.358 | 7.142 | 6.159 | 7.081 | 56,046,896 | +1.18(+20.00%) |
Mar 25, 2020 | 6.254 | 6.893 | 5.609 | 5.901 | 66,273,700 | -0.24(-3.92%) |
Mar 24, 2020 | 5.474 | 6.158 | 5.452 | 6.142 | 68,603,232 | +1.57(+34.26%) |
Mar 23, 2020 | 4.450 | 4.848 | 4.013 | 4.575 | 64,831,564 | +0.39(+9.30%) |
Mar 20, 2020 | 5.125 | 5.333 | 4.175 | 4.185 | 64,381,236 | -0.39(-8.55%) |
Mar 19, 2020 | 4.138 | 4.973 | 3.780 | 4.577 | 68,743,992 | +0.32(+7.58%) |
Mar 18, 2020 | 4.516 | 5.168 | 3.501 | 4.254 | 68,882,712 | -1.49(-25.89%) |
Mar 17, 2020 | 5.223 | 5.882 | 4.300 | 5.740 | 74,805,448 | +0.52(+9.94%) |
Mar 16, 2020 | 5.876 | 6.967 | 5.170 | 5.221 | 48,115,636 | -3.28(-38.59%) |
Mar 13, 2020 | 7.926 | 8.573 | 6.414 | 8.503 | 44,431,992 | +1.82(+27.32%) |
Mar 12, 2020 | 7.632 | 8.752 | 6.677 | 6.678 | 48,538,868 | -2.92(-30.41%) |
Mar 11, 2020 | 10.52 | 10.93 | 9.248 | 9.597 | 34,508,940 | -1.96(-16.97%) |
Mar 10, 2020 | 10.92 | 11.56 | 9.751 | 11.56 | 33,472,942 | +1.85(+19.09%) |
Mar 09, 2020 | 9.950 | 11.58 | 9.686 | 9.705 | 31,580,116 | -3.29(-25.34%) |
Mar 06, 2020 | 12.76 | 13.32 | 11.98 | 13.00 | 26,800,686 | -0.83(-6.01%) |
Mar 05, 2020 | 13.93 | 15.01 | 13.48 | 13.83 | 24,327,978 | -1.36(-8.97%) |
Mar 04, 2020 | 14.04 | 15.21 | 13.48 | 15.19 | 20,823,782 | +1.94(+14.64%) |
Mar 03, 2020 | 14.93 | 15.53 | 12.88 | 13.25 | 33,468,326 | -1.49(-10.12%) |
Mar 02, 2020 | 14.23 | 14.75 | 12.78 | 14.74 | 37,001,496 | +1.33(+9.90%) |
Feb 28, 2020 | 11.26 | 13.61 | 11.24 | 13.42 | 46,534,488 | +0.91(+7.26%) |
Feb 27, 2020 | 13.19 | 14.08 | 12.43 | 12.51 | 39,385,824 | -2.06(-14.11%) |
Feb 26, 2020 | 14.79 | 15.48 | 14.27 | 14.56 | 33,779,836 | +0.12(+0.84%) |
Feb 25, 2020 | 16.58 | 16.61 | 14.19 | 14.44 | 39,400,216 | -1.46(-9.19%) |
Feb 24, 2020 | 15.93 | 16.70 | 15.64 | 15.90 | 30,623,832 | -2.65(-14.27%) |
Feb 21, 2020 | 19.97 | 19.99 | 18.32 | 18.55 | 25,838,062 | -1.83(-8.98%) |
Feb 20, 2020 | 21.07 | 21.27 | 19.41 | 20.38 | 21,104,960 | -0.95(-4.47%) |
Feb 19, 2020 | 20.61 | 21.41 | 20.55 | 21.33 | 13,287,380 | +1.54(+7.77%) |
Feb 18, 2020 | 19.57 | 19.91 | 19.37 | 19.80 | 16,491,666 | -0.86(-4.15%) |
Feb 14, 2020 | 21.25 | 21.51 | 20.29 | 20.65 | 11,478,150 | -0.13(-0.64%) |
Feb 13, 2020 | 20.19 | 21.23 | 20.14 | 20.79 | 13,193,929 | +0.05(+0.22%) |
Feb 12, 2020 | 20.51 | 20.84 | 20.42 | 20.74 | 12,018,656 | +0.87(+4.39%) |
Feb 11, 2020 | 19.25 | 20.16 | 19.24 | 19.87 | 17,095,124 | +1.12(+6.00%) |
Feb 10, 2020 | 17.51 | 18.74 | 17.51 | 18.74 | 11,275,877 | +0.81(+4.53%) |
Feb 07, 2020 | 18.73 | 18.80 | 17.90 | 17.93 | 16,312,664 | -1.36(-7.06%) |
Feb 06, 2020 | 19.34 | 19.36 | 18.60 | 19.29 | 12,449,010 | +0.01(+0.06%) |
Feb 05, 2020 | 19.06 | 19.36 | 18.48 | 19.28 | 19,795,408 | +1.18(+6.55%) |
Feb 04, 2020 | 17.80 | 18.13 | 17.56 | 18.10 | 15,699,671 | +1.54(+9.33%) |
Feb 03, 2020 | 16.17 | 16.63 | 16.10 | 16.55 | 13,942,423 | +0.61(+3.82%) |
Jan 31, 2020 | 17.43 | 17.46 | 15.74 | 15.94 | 23,382,606 | -1.92(-10.76%) |
Jan 30, 2020 | 17.57 | 18.04 | 16.83 | 17.87 | 17,396,196 | -0.07(-0.37%) |
Jan 29, 2020 | 18.77 | 18.89 | 17.87 | 17.93 | 12,498,807 | -1.05(-5.51%) |
Jan 28, 2020 | 18.39 | 19.14 | 18.00 | 18.98 | 14,394,703 | +1.25(+7.07%) |
Jan 27, 2020 | 18.25 | 18.45 | 17.61 | 17.73 | 19,805,584 | -2.31(-11.52%) |
Jan 24, 2020 | 21.55 | 21.66 | 19.59 | 20.04 | 20,259,424 | -0.70(-3.38%) |
Jan 23, 2020 | 20.51 | 20.75 | 19.88 | 20.74 | 9,471,781 | +0.46(+2.28%) |
Jan 22, 2020 | 20.26 | 20.90 | 20.09 | 20.27 | 10,935,734 | +0.47(+2.39%) |
Jan 21, 2020 | 19.59 | 20.03 | 19.57 | 19.80 | 7,075,686 | -0.04(-0.19%) |
Jan 17, 2020 | 19.71 | 19.87 | 19.39 | 19.84 | 12,060,309 | +0.38(+1.94%) |
Jan 16, 2020 | 18.99 | 19.46 | 18.95 | 19.46 | 10,967,608 | +0.93(+5.01%) |
Jan 15, 2020 | 19.21 | 19.26 | 18.32 | 18.53 | 11,687,788 | -0.69(-3.60%) |
Jan 14, 2020 | 19.11 | 19.65 | 18.87 | 19.22 | 9,789,524 | +0.12(+0.64%) |
Jan 13, 2020 | 18.78 | 19.14 | 18.57 | 19.10 | 8,311,895 | +0.72(+3.92%) |
Jan 10, 2020 | 19.02 | 19.03 | 18.24 | 18.38 | 11,520,933 | -0.38(-2.04%) |
Jan 09, 2020 | 19.11 | 19.13 | 18.21 | 18.76 | 11,687,788 | +0.32(+1.73%) |
Jan 08, 2020 | 18.48 | 18.77 | 18.15 | 18.45 | 10,211,627 | +0.04(+0.22%) |
Jan 07, 2020 | 18.07 | 18.66 | 17.79 | 18.40 | 10,647,879 | +0.90(+5.16%) |
Jan 06, 2020 | 17.41 | 17.67 | 17.11 | 17.50 | 11,526,449 | -0.57(-3.17%) |
Jan 03, 2020 | 18.16 | 18.54 | 17.94 | 18.08 | 15,004,717 | -1.03(-5.40%) |
Jan 02, 2020 | 18.66 | 19.11 | 18.41 | 19.11 | 10,633,715 | +1.12(+6.24%) |
Dec 31, 2019 | 17.59 | 18.04 | 17.54 | 17.99 | 5,830,753 | +0.12(+0.67%) |
Dec 30, 2019 | 18.17 | 18.20 | 17.45 | 17.87 | 9,414,008 | -0.38(-2.11%) |
Dec 27, 2019 | 18.64 | 18.64 | 18.10 | 18.25 | 7,477,911 | -0.21(-1.11%) |
Dec 26, 2019 | 18.49 | 18.53 | 18.21 | 18.46 | 5,987,447 | +0.07(+0.38%) |
Dec 24, 2019 | 18.33 | 18.39 | 18.06 | 18.39 | 3,842,857 | +0.14(+0.74%) |
Dec 23, 2019 | 18.57 | 18.57 | 18.19 | 18.25 | 11,249,107 | +0.12(+0.67%) |
Dec 20, 2019 | 17.86 | 18.22 | 17.69 | 18.13 | 11,100,031 | +0.56(+3.21%) |
Dec 19, 2019 | 17.33 | 17.58 | 17.13 | 17.56 | 7,707,646 | +0.40(+2.35%) |
Dec 18, 2019 | 17.24 | 17.33 | 16.99 | 17.16 | 7,633,431 | -0.02(-0.14%) |
Dec 17, 2019 | 17.22 | 17.32 | 16.93 | 17.19 | 9,970,648 | +0.22(+1.31%) |
Dec 16, 2019 | 17.05 | 17.42 | 16.95 | 16.96 | 10,414,175 | +0.47(+2.84%) |
Dec 13, 2019 | 16.72 | 17.27 | 16.28 | 16.49 | 21,747,312 | -0.28(-1.65%) |
Dec 12, 2019 | 15.43 | 16.82 | 15.42 | 16.77 | 21,349,686 | +1.26(+8.11%) |
Dec 11, 2019 | 14.73 | 15.54 | 14.68 | 15.51 | 12,212,634 | +0.95(+6.56%) |
Dec 10, 2019 | 14.59 | 14.86 | 14.41 | 14.56 | 7,578,887 | +0.16(+1.11%) |
Dec 09, 2019 | 14.64 | 14.76 | 14.39 | 14.40 | 5,005,797 | -0.25(-1.69%) |
Dec 06, 2019 | 14.47 | 14.73 | 14.44 | 14.64 | 9,971,214 | +0.65(+4.65%) |
Dec 05, 2019 | 14.04 | 14.20 | 13.82 | 13.99 | 7,987,647 | +0.17(+1.20%) |
Dec 04, 2019 | 13.79 | 13.97 | 13.66 | 13.83 | 8,963,309 | +0.62(+4.70%) |
Dec 03, 2019 | 12.90 | 13.21 | 12.73 | 13.21 | 14,952,722 | -0.63(-4.57%) |