Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.33 | 21.86 | 21.24 | 21.86 | 1,356,789 | +0.68(+3.21%) |
Nov 27, 2020 | 20.85 | 21.32 | 20.66 | 21.19 | 508,338 | +0.36(+1.74%) |
Nov 25, 2020 | 21.24 | 21.30 | 20.78 | 20.82 | 720,589 | -0.38(-1.79%) |
Nov 24, 2020 | 20.81 | 21.40 | 20.69 | 21.20 | 1,147,133 | +0.48(+2.32%) |
Nov 23, 2020 | 20.70 | 21.00 | 20.41 | 20.72 | 1,238,135 | +0.00(+0.00%) |
Nov 20, 2020 | 20.88 | 21.00 | 20.37 | 20.72 | 1,331,126 | -0.26(-1.24%) |
Nov 19, 2020 | 20.65 | 21.00 | 20.55 | 20.98 | 732,980 | +0.27(+1.30%) |
Nov 18, 2020 | 21.00 | 21.19 | 20.70 | 20.71 | 1,049,480 | -0.18(-0.87%) |
Nov 17, 2020 | 21.01 | 21.08 | 20.77 | 20.89 | 1,593,992 | -0.30(-1.42%) |
Nov 16, 2020 | 21.40 | 21.40 | 20.63 | 21.19 | 2,728,556 | -0.45(-2.08%) |
Nov 13, 2020 | 21.92 | 21.92 | 21.36 | 21.64 | 1,218,922 | -0.12(-0.54%) |
Nov 12, 2020 | 21.87 | 21.88 | 21.25 | 21.76 | 1,418,229 | -0.09(-0.40%) |
Nov 11, 2020 | 21.44 | 21.91 | 21.15 | 21.85 | 1,602,291 | +0.61(+2.86%) |
Nov 10, 2020 | 21.28 | 21.64 | 20.81 | 21.24 | 1,906,296 | +0.11(+0.52%) |
Nov 09, 2020 | 21.78 | 21.99 | 19.95 | 21.13 | 2,954,831 | -1.52(-6.69%) |
Nov 06, 2020 | 22.50 | 23.56 | 22.28 | 22.65 | 1,701,805 | +0.38(+1.70%) |
Nov 05, 2020 | 22.24 | 22.47 | 21.72 | 22.27 | 1,251,997 | +0.13(+0.61%) |
Nov 04, 2020 | 22.50 | 22.84 | 22.05 | 22.13 | 1,317,528 | -0.55(-2.44%) |
Nov 03, 2020 | 22.13 | 22.86 | 21.87 | 22.69 | 1,605,928 | +0.58(+2.61%) |
Nov 02, 2020 | 21.31 | 22.13 | 21.12 | 22.11 | 1,803,795 | +1.14(+5.42%) |
Oct 30, 2020 | 21.08 | 21.31 | 20.81 | 20.97 | 1,141,291 | -0.31(-1.45%) |
Oct 29, 2020 | 21.32 | 21.43 | 20.90 | 21.28 | 1,260,568 | +0.13(+0.60%) |
Oct 28, 2020 | 22.36 | 22.46 | 20.83 | 21.15 | 1,813,228 | -1.54(-6.79%) |
Oct 27, 2020 | 22.99 | 23.10 | 22.34 | 22.69 | 1,868,419 | +0.67(+3.05%) |
Oct 26, 2020 | 22.11 | 22.36 | 21.98 | 22.02 | 768,549 | -0.23(-1.03%) |
Oct 23, 2020 | 22.20 | 22.33 | 22.01 | 22.25 | 523,788 | +0.06(+0.25%) |
Oct 22, 2020 | 22.17 | 22.34 | 22.07 | 22.20 | 683,884 | +0.06(+0.29%) |
Oct 21, 2020 | 22.03 | 22.37 | 21.97 | 22.13 | 528,131 | +0.06(+0.25%) |
Oct 20, 2020 | 22.64 | 22.73 | 22.04 | 22.08 | 762,682 | -0.45(-2.00%) |
Oct 19, 2020 | 22.46 | 22.88 | 22.15 | 22.53 | 866,373 | +0.00(+0.00%) |
Oct 16, 2020 | 23.23 | 23.30 | 22.47 | 22.53 | 883,196 | -0.67(-2.89%) |
Oct 15, 2020 | 22.72 | 23.77 | 22.62 | 23.20 | 1,327,817 | +0.28(+1.24%) |
Oct 14, 2020 | 23.10 | 23.20 | 22.91 | 22.92 | 635,620 | -0.19(-0.82%) |
Oct 13, 2020 | 22.74 | 23.22 | 22.73 | 23.10 | 800,462 | +0.13(+0.55%) |
Oct 12, 2020 | 22.69 | 23.02 | 22.40 | 22.98 | 765,582 | +0.29(+1.29%) |
Oct 09, 2020 | 22.70 | 22.99 | 22.66 | 22.69 | 678,797 | +0.17(+0.77%) |
Oct 08, 2020 | 22.53 | 22.88 | 22.39 | 22.51 | 567,272 | +0.02(+0.11%) |
Oct 07, 2020 | 22.36 | 22.58 | 22.13 | 22.49 | 862,697 | +0.22(+0.99%) |
Oct 06, 2020 | 22.37 | 22.67 | 22.19 | 22.27 | 808,692 | -0.10(-0.46%) |
Oct 05, 2020 | 22.28 | 22.63 | 21.97 | 22.37 | 721,177 | +0.11(+0.50%) |
Oct 02, 2020 | 21.73 | 22.37 | 21.71 | 22.26 | 774,918 | +0.30(+1.37%) |
Oct 01, 2020 | 21.95 | 22.07 | 21.11 | 21.96 | 1,340,589 | +0.03(+0.14%) |
Sep 30, 2020 | 21.77 | 22.08 | 21.64 | 21.93 | 941,660 | -0.03(-0.14%) |
Sep 29, 2020 | 22.16 | 22.17 | 21.65 | 21.96 | 775,498 | -0.17(-0.77%) |
Sep 28, 2020 | 21.86 | 22.21 | 21.76 | 22.13 | 1,013,804 | +0.43(+2.00%) |
Sep 25, 2020 | 21.63 | 21.83 | 21.42 | 21.69 | 972,605 | +0.06(+0.29%) |
Sep 24, 2020 | 21.01 | 21.90 | 20.81 | 21.63 | 1,145,180 | +0.57(+2.73%) |
Sep 23, 2020 | 21.59 | 21.75 | 21.04 | 21.06 | 1,190,601 | -0.40(-1.85%) |
Sep 22, 2020 | 21.72 | 21.92 | 21.38 | 21.45 | 1,075,204 | -0.13(-0.61%) |
Sep 21, 2020 | 20.96 | 21.60 | 20.91 | 21.59 | 1,347,005 | +0.43(+2.06%) |
Sep 18, 2020 | 21.21 | 21.21 | 20.83 | 21.15 | 2,351,020 | +0.19(+0.89%) |
Sep 17, 2020 | 20.66 | 21.01 | 20.27 | 20.96 | 1,415,669 | +0.47(+2.27%) |
Sep 16, 2020 | 20.46 | 20.93 | 20.10 | 20.50 | 1,443,629 | +0.09(+0.42%) |
Sep 15, 2020 | 21.13 | 21.22 | 20.27 | 20.41 | 1,987,331 | -0.57(-2.74%) |
Sep 14, 2020 | 20.69 | 21.29 | 20.31 | 20.99 | 1,411,018 | +0.43(+2.12%) |
Sep 11, 2020 | 21.14 | 21.42 | 20.41 | 20.55 | 1,974,960 | -0.46(-2.18%) |
Sep 10, 2020 | 22.27 | 22.27 | 20.60 | 21.01 | 2,717,419 | -1.29(-5.78%) |
Sep 09, 2020 | 22.20 | 22.51 | 21.85 | 22.30 | 1,309,184 | +0.47(+2.17%) |
Sep 08, 2020 | 23.29 | 23.31 | 21.78 | 21.83 | 2,082,487 | -1.47(-6.30%) |
Sep 04, 2020 | 23.88 | 24.00 | 22.94 | 23.29 | 1,359,998 | -0.36(-1.51%) |
Sep 03, 2020 | 24.08 | 24.41 | 23.24 | 23.65 | 1,110,885 | -0.43(-1.77%) |
Sep 02, 2020 | 23.70 | 24.45 | 23.67 | 24.08 | 893,855 | +0.37(+1.57%) |
Sep 01, 2020 | 24.10 | 24.12 | 23.40 | 23.71 | 1,092,862 | -0.47(-1.96%) |
Aug 31, 2020 | 24.34 | 24.37 | 23.76 | 24.18 | 916,654 | -0.16(-0.67%) |
Aug 28, 2020 | 24.62 | 24.62 | 24.16 | 24.34 | 773,370 | -0.02(-0.06%) |
Aug 27, 2020 | 24.21 | 24.79 | 24.09 | 24.36 | 1,129,088 | +0.15(+0.61%) |
Aug 26, 2020 | 24.37 | 24.48 | 23.68 | 24.21 | 986,835 | +0.05(+0.19%) |
Aug 25, 2020 | 23.91 | 24.19 | 23.34 | 24.16 | 1,140,644 | +0.48(+2.03%) |
Aug 24, 2020 | 23.38 | 23.94 | 23.10 | 23.68 | 1,207,776 | +0.34(+1.46%) |
Aug 21, 2020 | 23.09 | 23.47 | 22.99 | 23.34 | 773,628 | +0.11(+0.47%) |
Aug 20, 2020 | 23.47 | 23.67 | 23.19 | 23.23 | 712,513 | -0.23(-0.99%) |
Aug 19, 2020 | 23.21 | 23.57 | 23.01 | 23.46 | 1,014,214 | +0.16(+0.70%) |
Aug 18, 2020 | 23.26 | 23.47 | 23.05 | 23.30 | 908,579 | +0.17(+0.74%) |
Aug 17, 2020 | 22.79 | 23.28 | 22.67 | 23.13 | 737,263 | +0.48(+2.13%) |
Aug 14, 2020 | 22.74 | 23.05 | 22.56 | 22.65 | 757,400 | -0.09(-0.38%) |
Aug 13, 2020 | 22.75 | 23.05 | 22.63 | 22.74 | 633,035 | -0.05(-0.20%) |
Aug 12, 2020 | 22.46 | 23.12 | 22.46 | 22.78 | 911,821 | +0.41(+1.84%) |
Aug 11, 2020 | 22.88 | 22.97 | 22.17 | 22.37 | 1,142,114 | -0.36(-1.57%) |
Aug 10, 2020 | 22.94 | 23.04 | 22.67 | 22.73 | 746,969 | -0.22(-0.95%) |
Aug 07, 2020 | 22.86 | 23.15 | 22.69 | 22.94 | 892,885 | +0.16(+0.72%) |
Aug 06, 2020 | 23.47 | 23.66 | 22.66 | 22.78 | 5,180,749 | -0.78(-3.30%) |
Aug 05, 2020 | 23.18 | 23.61 | 23.07 | 23.56 | 1,817,370 | +0.64(+2.81%) |
Aug 04, 2020 | 22.87 | 23.36 | 22.74 | 22.91 | 2,321,292 | +0.15(+0.65%) |
Aug 03, 2020 | 22.70 | 24.03 | 22.64 | 22.77 | 2,566,266 | +0.32(+1.42%) |
Jul 31, 2020 | 22.13 | 23.02 | 21.94 | 22.45 | 2,994,315 | +1.03(+4.78%) |
Jul 30, 2020 | 21.66 | 21.99 | 21.07 | 21.42 | 1,610,322 | -0.07(-0.33%) |
Jul 29, 2020 | 21.28 | 21.66 | 20.96 | 21.49 | 1,649,816 | +0.46(+2.18%) |
Jul 28, 2020 | 20.93 | 21.59 | 20.69 | 21.03 | 2,028,251 | -0.02(-0.07%) |
Jul 27, 2020 | 20.51 | 21.13 | 20.45 | 21.05 | 1,550,112 | +0.71(+3.47%) |
Jul 24, 2020 | 20.67 | 20.93 | 20.25 | 20.34 | 820,378 | -0.35(-1.69%) |
Jul 23, 2020 | 20.38 | 20.93 | 20.34 | 20.69 | 652,662 | +0.30(+1.45%) |
Jul 22, 2020 | 20.51 | 20.53 | 20.20 | 20.40 | 558,580 | -0.15(-0.72%) |
Jul 21, 2020 | 20.11 | 20.66 | 20.06 | 20.55 | 815,038 | +0.59(+2.96%) |
Jul 20, 2020 | 20.19 | 20.24 | 19.50 | 19.96 | 832,952 | -0.31(-1.53%) |
Jul 17, 2020 | 19.98 | 20.46 | 19.91 | 20.27 | 1,046,529 | +0.44(+2.23%) |
Jul 16, 2020 | 19.70 | 19.96 | 19.68 | 19.82 | 525,233 | +0.12(+0.59%) |
Jul 15, 2020 | 20.18 | 20.25 | 19.69 | 19.71 | 974,202 | -0.21(-1.05%) |
Jul 14, 2020 | 19.33 | 19.96 | 19.27 | 19.92 | 671,983 | +0.62(+3.22%) |
Jul 13, 2020 | 19.54 | 19.69 | 19.26 | 19.30 | 835,953 | -0.09(-0.48%) |
Jul 10, 2020 | 18.84 | 19.41 | 18.48 | 19.39 | 822,825 | +0.40(+2.13%) |
Jul 09, 2020 | 19.80 | 19.82 | 18.87 | 18.98 | 1,229,518 | -0.78(-3.97%) |
Jul 08, 2020 | 19.83 | 19.87 | 19.48 | 19.77 | 1,031,402 | +0.08(+0.39%) |
Jul 07, 2020 | 19.18 | 19.83 | 19.12 | 19.69 | 1,007,444 | +0.40(+2.05%) |
Jul 06, 2020 | 19.14 | 19.59 | 19.07 | 19.30 | 1,037,819 | +0.39(+2.05%) |
Jul 02, 2020 | 18.99 | 19.15 | 18.81 | 18.91 | 648,832 | +0.14(+0.74%) |
Jul 01, 2020 | 18.78 | 19.21 | 18.75 | 18.77 | 979,228 | -0.16(-0.86%) |
Jun 30, 2020 | 19.02 | 19.17 | 18.60 | 18.93 | 1,111,122 | -0.06(-0.33%) |
Jun 29, 2020 | 18.61 | 19.20 | 18.57 | 18.99 | 1,259,841 | +0.49(+2.67%) |
Jun 26, 2020 | 18.67 | 18.85 | 18.31 | 18.50 | 2,545,930 | -0.26(-1.38%) |
Jun 25, 2020 | 18.50 | 18.77 | 18.36 | 18.76 | 872,440 | +0.24(+1.27%) |
Jun 24, 2020 | 18.27 | 18.67 | 18.03 | 18.52 | 1,164,612 | +0.32(+1.76%) |
Jun 23, 2020 | 18.46 | 18.55 | 18.20 | 18.20 | 1,026,042 | -0.11(-0.62%) |
Jun 22, 2020 | 18.55 | 18.58 | 18.08 | 18.32 | 1,292,680 | -0.23(-1.23%) |
Jun 19, 2020 | 18.60 | 18.80 | 18.45 | 18.55 | 1,880,878 | +0.05(+0.25%) |
Jun 18, 2020 | 18.55 | 18.67 | 18.26 | 18.50 | 781,644 | -0.02(-0.08%) |
Jun 17, 2020 | 18.54 | 18.70 | 18.41 | 18.51 | 765,964 | -0.02(-0.08%) |
Jun 16, 2020 | 18.80 | 18.90 | 18.05 | 18.53 | 1,348,402 | +0.02(+0.08%) |
Jun 15, 2020 | 17.51 | 18.78 | 17.23 | 18.51 | 2,036,552 | +0.82(+4.65%) |
Jun 12, 2020 | 17.26 | 17.83 | 16.98 | 17.69 | 1,956,013 | +1.04(+6.26%) |
Jun 11, 2020 | 18.89 | 18.97 | 15.71 | 16.65 | 6,204,194 | -2.64(-13.69%) |
Jun 10, 2020 | 19.34 | 19.48 | 19.13 | 19.29 | 1,051,212 | +0.03(+0.16%) |
Jun 09, 2020 | 19.79 | 19.79 | 19.13 | 19.26 | 1,563,398 | -0.72(-3.62%) |
Jun 08, 2020 | 18.98 | 20.09 | 18.93 | 19.98 | 2,549,093 | +1.15(+6.10%) |
Jun 05, 2020 | 18.55 | 18.90 | 17.75 | 18.83 | 2,234,618 | +0.37(+2.02%) |
Jun 04, 2020 | 18.48 | 19.28 | 18.16 | 18.46 | 2,542,770 | +0.15(+0.83%) |
Jun 03, 2020 | 18.84 | 19.24 | 17.82 | 18.31 | 2,720,472 | -0.01(-0.04%) |
Jun 02, 2020 | 18.30 | 18.55 | 18.02 | 18.32 | 919,368 | -0.08(-0.46%) |
Jun 01, 2020 | 17.70 | 18.67 | 17.65 | 18.40 | 1,422,217 | +0.72(+4.09%) |
May 29, 2020 | 17.81 | 17.93 | 17.46 | 17.68 | 1,274,147 | -0.13(-0.73%) |
May 28, 2020 | 18.27 | 18.31 | 17.76 | 17.81 | 1,284,332 | -0.41(-2.26%) |
May 27, 2020 | 17.40 | 18.26 | 17.33 | 18.22 | 2,057,968 | +0.85(+4.86%) |
May 26, 2020 | 17.21 | 17.54 | 17.15 | 17.37 | 2,032,329 | +0.42(+2.47%) |
May 22, 2020 | 16.86 | 17.02 | 16.69 | 16.95 | 1,297,791 | +0.14(+0.81%) |
May 21, 2020 | 16.97 | 17.05 | 16.68 | 16.82 | 1,383,090 | -0.19(-1.12%) |
May 20, 2020 | 17.71 | 17.75 | 16.98 | 17.01 | 1,515,460 | -0.54(-3.08%) |
May 19, 2020 | 17.93 | 18.26 | 17.54 | 17.55 | 1,113,208 | -0.53(-2.91%) |
May 18, 2020 | 18.44 | 18.78 | 17.86 | 18.07 | 1,623,417 | -0.19(-1.04%) |
May 15, 2020 | 18.20 | 18.90 | 18.08 | 18.26 | 1,889,416 | +0.21(+1.14%) |
May 14, 2020 | 18.84 | 19.06 | 17.79 | 18.06 | 2,387,389 | -0.87(-4.59%) |
May 13, 2020 | 18.67 | 19.18 | 18.15 | 18.93 | 3,550,968 | +1.04(+5.79%) |
May 12, 2020 | 16.45 | 18.79 | 16.44 | 17.89 | 4,426,650 | +1.48(+9.00%) |
May 11, 2020 | 15.99 | 16.76 | 15.84 | 16.41 | 1,918,939 | +0.45(+2.81%) |
May 08, 2020 | 15.78 | 16.01 | 15.66 | 15.96 | 1,429,540 | +0.24(+1.50%) |
May 07, 2020 | 16.00 | 16.06 | 15.13 | 15.73 | 1,529,311 | -0.26(-1.62%) |
May 06, 2020 | 15.80 | 16.93 | 15.73 | 15.99 | 3,437,274 | +1.12(+7.53%) |
May 05, 2020 | 15.01 | 15.38 | 14.85 | 14.87 | 1,662,946 | -0.14(-0.96%) |
May 04, 2020 | 14.94 | 15.08 | 14.55 | 15.01 | 1,865,550 | +0.06(+0.41%) |
May 01, 2020 | 14.72 | 15.38 | 14.69 | 14.95 | 1,148,308 | +0.17(+1.13%) |
Apr 30, 2020 | 15.14 | 15.20 | 14.74 | 14.78 | 1,095,335 | -0.24(-1.62%) |
Apr 29, 2020 | 15.23 | 15.73 | 14.96 | 15.03 | 1,643,223 | -0.55(-3.52%) |
Apr 28, 2020 | 14.92 | 15.64 | 14.80 | 15.58 | 2,121,836 | +1.11(+7.68%) |
Apr 27, 2020 | 14.46 | 14.69 | 14.14 | 14.46 | 1,362,125 | +0.04(+0.26%) |
Apr 24, 2020 | 14.46 | 14.49 | 14.11 | 14.43 | 880,737 | +0.04(+0.26%) |
Apr 23, 2020 | 14.11 | 14.48 | 14.08 | 14.39 | 679,698 | +0.18(+1.23%) |
Apr 22, 2020 | 14.47 | 14.56 | 14.18 | 14.21 | 848,172 | -0.17(-1.16%) |
Apr 21, 2020 | 14.23 | 14.49 | 13.98 | 14.38 | 1,153,990 | -0.02(-0.11%) |
Apr 20, 2020 | 14.08 | 14.83 | 14.04 | 14.40 | 1,411,692 | +0.24(+1.72%) |
Apr 17, 2020 | 15.06 | 15.25 | 13.89 | 14.15 | 4,195,885 | -0.91(-6.02%) |
Apr 16, 2020 | 14.03 | 15.38 | 13.98 | 15.06 | 4,531,800 | +1.09(+7.79%) |
Apr 15, 2020 | 13.14 | 14.56 | 12.83 | 13.97 | 3,752,659 | +0.65(+4.86%) |
Apr 14, 2020 | 13.06 | 13.42 | 12.80 | 13.32 | 1,619,769 | +0.57(+4.48%) |
Apr 13, 2020 | 13.19 | 13.22 | 12.74 | 12.75 | 1,232,983 | -0.33(-2.50%) |
Apr 09, 2020 | 12.76 | 13.37 | 12.68 | 13.08 | 1,491,277 | +0.41(+3.25%) |
Apr 08, 2020 | 12.45 | 12.84 | 11.91 | 12.67 | 1,519,545 | +0.44(+3.61%) |
Apr 07, 2020 | 13.32 | 13.45 | 12.15 | 12.23 | 2,552,829 | -0.96(-7.27%) |
Apr 06, 2020 | 13.21 | 13.47 | 12.79 | 13.19 | 1,368,434 | -0.22(-1.65%) |
Apr 03, 2020 | 13.35 | 13.57 | 12.77 | 13.41 | 1,216,613 | -0.09(-0.68%) |
Apr 02, 2020 | 13.16 | 13.86 | 13.10 | 13.50 | 1,373,674 | +0.11(+0.80%) |
Apr 01, 2020 | 13.25 | 13.70 | 12.86 | 13.39 | 1,911,227 | -0.38(-2.76%) |
Mar 31, 2020 | 12.85 | 13.89 | 12.78 | 13.77 | 2,483,216 | +0.94(+7.30%) |
Mar 30, 2020 | 12.58 | 13.01 | 12.12 | 12.84 | 1,715,542 | +0.41(+3.28%) |
Mar 27, 2020 | 12.26 | 12.72 | 12.12 | 12.43 | 2,078,893 | +0.04(+0.36%) |
Mar 26, 2020 | 12.29 | 12.71 | 12.23 | 12.38 | 2,084,726 | +0.18(+1.45%) |
Mar 25, 2020 | 12.71 | 13.35 | 12.02 | 12.21 | 1,843,449 | -0.52(-4.07%) |
Mar 24, 2020 | 12.58 | 13.17 | 12.33 | 12.72 | 2,039,438 | +0.47(+3.86%) |
Mar 23, 2020 | 13.03 | 13.76 | 12.04 | 12.25 | 2,563,656 | -0.78(-5.96%) |
Mar 20, 2020 | 12.77 | 13.69 | 12.35 | 13.03 | 3,560,978 | +0.30(+2.38%) |
Mar 19, 2020 | 12.69 | 13.05 | 12.02 | 12.72 | 2,850,461 | -0.04(-0.35%) |
Mar 18, 2020 | 12.07 | 13.49 | 11.50 | 12.77 | 4,728,079 | +0.43(+3.48%) |
Mar 17, 2020 | 11.85 | 12.62 | 10.73 | 12.34 | 4,274,636 | +0.42(+3.54%) |
Mar 16, 2020 | 9.062 | 11.93 | 8.655 | 11.92 | 4,477,555 | +1.70(+16.65%) |
Mar 13, 2020 | 9.402 | 10.22 | 8.345 | 10.22 | 3,701,697 | +1.61(+18.74%) |
Mar 12, 2020 | 10.80 | 10.87 | 7.686 | 8.604 | 10,504,724 | -2.51(-22.57%) |
Mar 11, 2020 | 11.75 | 11.79 | 11.02 | 11.11 | 2,223,089 | -0.70(-5.89%) |
Mar 10, 2020 | 11.33 | 12.02 | 11.33 | 11.81 | 2,338,717 | +0.59(+5.28%) |
Mar 09, 2020 | 11.10 | 12.22 | 11.02 | 11.21 | 2,288,180 | -1.15(-9.28%) |
Mar 06, 2020 | 11.84 | 12.41 | 11.70 | 12.36 | 1,958,450 | +0.22(+1.83%) |
Mar 05, 2020 | 12.14 | 12.35 | 11.92 | 12.14 | 1,924,558 | -0.26(-2.09%) |
Mar 04, 2020 | 12.37 | 12.47 | 11.96 | 12.40 | 2,369,939 | +0.17(+1.39%) |
Mar 03, 2020 | 11.91 | 12.41 | 11.77 | 12.23 | 3,665,331 | +0.33(+2.73%) |
Mar 02, 2020 | 10.97 | 11.95 | 10.95 | 11.90 | 4,613,226 | +0.95(+8.72%) |
Feb 28, 2020 | 10.36 | 11.46 | 10.28 | 10.95 | 5,887,651 | +0.38(+3.64%) |
Feb 27, 2020 | 11.36 | 11.51 | 10.54 | 10.56 | 4,862,578 | -1.09(-9.33%) |
Feb 26, 2020 | 10.40 | 11.83 | 10.25 | 11.65 | 10,714,261 | +2.20(+23.24%) |
Feb 25, 2020 | 9.802 | 9.898 | 9.395 | 9.454 | 2,712,027 | -0.23(-2.37%) |
Feb 24, 2020 | 9.979 | 10.05 | 9.595 | 9.684 | 3,213,983 | -0.46(-4.52%) |
Feb 21, 2020 | 10.22 | 10.44 | 10.13 | 10.14 | 1,850,984 | -0.07(-0.72%) |
Feb 20, 2020 | 10.16 | 10.39 | 10.16 | 10.22 | 1,957,444 | +0.12(+1.17%) |
Feb 19, 2020 | 10.28 | 10.58 | 10.07 | 10.10 | 2,761,434 | -0.12(-1.16%) |
Feb 18, 2020 | 10.08 | 10.28 | 9.942 | 10.22 | 2,038,925 | +0.14(+1.40%) |
Feb 14, 2020 | 10.06 | 10.28 | 9.994 | 10.08 | 1,551,836 | -0.01(-0.07%) |
Feb 13, 2020 | 10.31 | 10.45 | 10.07 | 10.08 | 1,683,788 | -0.23(-2.22%) |
Feb 12, 2020 | 10.46 | 10.64 | 10.31 | 10.31 | 1,646,253 | -0.12(-1.13%) |
Feb 11, 2020 | 10.28 | 10.76 | 10.25 | 10.43 | 2,480,303 | +0.20(+1.95%) |
Feb 10, 2020 | 10.67 | 10.73 | 10.21 | 10.23 | 2,405,906 | -0.43(-4.03%) |
Feb 07, 2020 | 10.76 | 10.90 | 10.65 | 10.66 | 1,593,876 | -0.03(-0.28%) |
Feb 06, 2020 | 11.30 | 11.53 | 10.59 | 10.69 | 2,833,376 | -0.59(-5.25%) |
Feb 05, 2020 | 11.02 | 11.46 | 11.02 | 11.28 | 1,821,953 | +0.24(+2.21%) |
Feb 04, 2020 | 11.39 | 11.41 | 11.03 | 11.04 | 2,362,823 | -0.33(-2.93%) |
Feb 03, 2020 | 11.84 | 11.94 | 11.35 | 11.37 | 1,960,252 | -0.51(-4.30%) |
Jan 31, 2020 | 11.93 | 12.09 | 11.87 | 11.88 | 1,067,631 | -0.13(-1.11%) |
Jan 30, 2020 | 11.93 | 12.02 | 11.80 | 12.01 | 887,103 | +0.13(+1.12%) |
Jan 29, 2020 | 11.97 | 12.01 | 11.76 | 11.88 | 1,090,276 | -0.07(-0.56%) |
Jan 28, 2020 | 12.27 | 12.43 | 11.93 | 11.95 | 2,164,007 | -0.28(-2.30%) |
Jan 27, 2020 | 12.01 | 12.32 | 11.90 | 12.23 | 2,383,596 | +0.13(+1.10%) |
Jan 24, 2020 | 12.14 | 12.14 | 11.98 | 12.10 | 947,863 | +0.01(+0.06%) |
Jan 23, 2020 | 11.93 | 12.10 | 11.76 | 12.09 | 1,462,905 | +0.06(+0.49%) |
Jan 22, 2020 | 11.81 | 12.10 | 11.80 | 12.03 | 1,249,287 | +0.16(+1.37%) |
Jan 21, 2020 | 11.67 | 11.98 | 11.56 | 11.87 | 2,122,620 | +0.27(+2.30%) |
Jan 17, 2020 | 11.39 | 11.75 | 11.39 | 11.60 | 2,595,270 | +0.20(+1.75%) |
Jan 16, 2020 | 11.69 | 11.77 | 11.38 | 11.40 | 3,220,505 | -0.29(-2.47%) |
Jan 15, 2020 | 11.98 | 12.04 | 11.43 | 11.69 | 4,176,551 | -0.44(-3.60%) |
Jan 14, 2020 | 12.14 | 12.15 | 11.87 | 12.12 | 1,395,144 | -0.01(-0.12%) |
Jan 13, 2020 | 12.21 | 12.29 | 12.12 | 12.14 | 1,773,500 | -0.06(-0.49%) |
Jan 10, 2020 | 12.10 | 12.37 | 12.10 | 12.20 | 1,343,933 | +0.10(+0.86%) |
Jan 09, 2020 | 12.21 | 12.28 | 12.01 | 12.10 | 1,880,400 | -0.12(-0.97%) |
Jan 08, 2020 | 12.39 | 12.40 | 12.15 | 12.21 | 2,048,303 | -0.19(-1.55%) |
Jan 07, 2020 | 12.80 | 12.91 | 12.34 | 12.41 | 2,002,407 | -0.45(-3.51%) |
Jan 06, 2020 | 12.99 | 13.13 | 12.86 | 12.86 | 1,778,876 | -0.18(-1.36%) |
Jan 03, 2020 | 12.86 | 13.05 | 12.78 | 13.03 | 1,494,250 | +0.11(+0.86%) |
Jan 02, 2020 | 13.31 | 13.38 | 12.84 | 12.92 | 1,530,788 | -0.34(-2.57%) |
Dec 31, 2019 | 12.90 | 13.33 | 12.89 | 13.26 | 2,019,685 | +0.29(+2.22%) |
Dec 30, 2019 | 13.06 | 13.21 | 12.84 | 12.98 | 1,984,775 | -0.15(-1.16%) |
Dec 27, 2019 | 12.95 | 13.13 | 12.87 | 13.13 | 1,777,835 | +0.30(+2.30%) |
Dec 26, 2019 | 13.11 | 13.17 | 12.79 | 12.83 | 1,584,581 | -0.30(-2.25%) |
Dec 24, 2019 | 12.85 | 13.17 | 12.82 | 13.13 | 837,216 | +0.32(+2.47%) |
Dec 23, 2019 | 13.15 | 13.15 | 12.75 | 12.81 | 1,380,886 | -0.10(-0.78%) |
Dec 20, 2019 | 12.75 | 12.93 | 12.65 | 12.91 | 3,710,428 | +0.19(+1.47%) |
Dec 19, 2019 | 12.46 | 12.72 | 12.46 | 12.72 | 1,358,440 | +0.27(+2.14%) |
Dec 18, 2019 | 12.43 | 12.56 | 12.15 | 12.46 | 1,628,519 | +0.06(+0.52%) |
Dec 17, 2019 | 12.38 | 12.50 | 12.30 | 12.39 | 1,207,798 | -0.02(-0.17%) |
Dec 16, 2019 | 12.01 | 12.54 | 12.01 | 12.41 | 1,393,852 | +0.38(+3.17%) |
Dec 13, 2019 | 12.37 | 12.41 | 12.02 | 12.03 | 1,124,107 | -0.34(-2.74%) |
Dec 12, 2019 | 12.71 | 12.77 | 12.31 | 12.37 | 1,876,612 | -0.33(-2.61%) |
Dec 11, 2019 | 12.61 | 12.73 | 12.48 | 12.70 | 1,393,866 | +0.12(+0.97%) |
Dec 10, 2019 | 12.49 | 12.62 | 12.39 | 12.58 | 1,602,571 | +0.11(+0.87%) |
Dec 09, 2019 | 12.50 | 12.75 | 12.42 | 12.47 | 1,353,370 | +0.01(+0.06%) |
Dec 06, 2019 | 12.18 | 12.47 | 12.15 | 12.46 | 1,377,687 | +0.35(+2.92%) |
Dec 05, 2019 | 12.00 | 12.14 | 11.98 | 12.11 | 1,051,561 | +0.14(+1.20%) |
Dec 04, 2019 | 11.92 | 12.06 | 11.85 | 11.97 | 1,150,373 | +0.01(+0.12%) |
Dec 03, 2019 | 11.87 | 12.00 | 11.79 | 11.95 | 1,174,205 | +0.00(+0.00%) |