Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.26 | 14.26 | 13.90 | 13.90 | 2,891,343 | -0.29(-2.02%) |
Nov 27, 2020 | 14.18 | 14.24 | 14.13 | 14.19 | 1,206,585 | +0.04(+0.25%) |
Nov 25, 2020 | 13.99 | 14.17 | 13.92 | 14.15 | 1,889,499 | +0.11(+0.77%) |
Nov 24, 2020 | 13.80 | 14.09 | 13.75 | 14.04 | 5,935,862 | +0.38(+2.76%) |
Nov 23, 2020 | 13.71 | 13.79 | 13.62 | 13.67 | 2,394,235 | -0.04(-0.33%) |
Nov 20, 2020 | 13.70 | 13.75 | 13.67 | 13.71 | 1,568,338 | -0.13(-0.97%) |
Nov 19, 2020 | 13.67 | 13.85 | 13.63 | 13.85 | 2,727,999 | +0.51(+3.83%) |
Nov 18, 2020 | 13.45 | 13.54 | 13.33 | 13.33 | 2,044,451 | -0.19(-1.39%) |
Nov 17, 2020 | 13.49 | 13.58 | 13.41 | 13.52 | 3,074,931 | +0.17(+1.28%) |
Nov 16, 2020 | 13.33 | 13.43 | 13.24 | 13.35 | 2,606,970 | +0.29(+2.20%) |
Nov 13, 2020 | 12.94 | 13.07 | 12.93 | 13.07 | 1,876,006 | +0.41(+3.26%) |
Nov 12, 2020 | 12.73 | 12.80 | 12.58 | 12.65 | 2,083,349 | -0.31(-2.42%) |
Nov 11, 2020 | 13.03 | 13.04 | 12.89 | 12.97 | 2,291,648 | +0.07(+0.56%) |
Nov 10, 2020 | 12.75 | 13.01 | 12.71 | 12.90 | 3,352,224 | +0.39(+3.08%) |
Nov 09, 2020 | 12.83 | 12.87 | 12.50 | 12.51 | 4,651,567 | +0.55(+4.57%) |
Nov 06, 2020 | 12.07 | 12.12 | 11.93 | 11.96 | 2,090,894 | -0.16(-1.33%) |
Nov 05, 2020 | 12.05 | 12.20 | 11.97 | 12.12 | 3,624,074 | +0.53(+4.56%) |
Nov 04, 2020 | 11.70 | 11.75 | 11.59 | 11.59 | 2,798,591 | -0.03(-0.23%) |
Nov 03, 2020 | 11.50 | 11.69 | 11.47 | 11.62 | 3,786,053 | +0.30(+2.69%) |
Nov 02, 2020 | 11.29 | 11.38 | 11.20 | 11.32 | 3,079,199 | +0.30(+2.68%) |
Oct 30, 2020 | 11.04 | 11.06 | 10.86 | 11.02 | 3,008,658 | -0.11(-0.97%) |
Oct 29, 2020 | 10.99 | 11.24 | 10.95 | 11.13 | 2,774,939 | +0.12(+1.06%) |
Oct 28, 2020 | 11.26 | 11.34 | 11.00 | 11.01 | 4,168,402 | -0.56(-4.88%) |
Oct 27, 2020 | 11.69 | 11.75 | 11.51 | 11.58 | 2,883,215 | -0.31(-2.64%) |
Oct 26, 2020 | 12.07 | 12.08 | 11.76 | 11.89 | 4,203,346 | +0.07(+0.61%) |
Oct 23, 2020 | 11.81 | 11.83 | 11.68 | 11.82 | 2,388,861 | +0.14(+1.23%) |
Oct 22, 2020 | 11.56 | 11.71 | 11.54 | 11.68 | 2,120,619 | +0.28(+2.44%) |
Oct 21, 2020 | 11.48 | 11.52 | 11.36 | 11.40 | 1,736,777 | +0.04(+0.32%) |
Oct 20, 2020 | 11.39 | 11.50 | 11.34 | 11.36 | 1,810,618 | +0.14(+1.28%) |
Oct 19, 2020 | 11.33 | 11.44 | 11.18 | 11.22 | 2,824,416 | -0.07(-0.64%) |
Oct 16, 2020 | 11.28 | 11.43 | 11.23 | 11.29 | 2,131,040 | +0.25(+2.27%) |
Oct 15, 2020 | 10.73 | 11.04 | 10.70 | 11.04 | 2,415,054 | -0.04(-0.41%) |
Oct 14, 2020 | 11.17 | 11.21 | 11.07 | 11.08 | 1,569,920 | +0.11(+0.98%) |
Oct 13, 2020 | 11.05 | 11.05 | 10.92 | 10.98 | 2,577,298 | -0.24(-2.16%) |
Oct 12, 2020 | 11.29 | 11.33 | 11.20 | 11.22 | 1,496,430 | +0.02(+0.16%) |
Oct 09, 2020 | 11.22 | 11.24 | 11.09 | 11.20 | 1,584,396 | -0.11(-0.95%) |
Oct 08, 2020 | 11.19 | 11.33 | 11.19 | 11.31 | 1,952,214 | +0.02(+0.16%) |
Oct 07, 2020 | 11.18 | 11.33 | 11.17 | 11.29 | 1,598,366 | +0.23(+2.11%) |
Oct 06, 2020 | 11.22 | 11.36 | 11.04 | 11.06 | 3,698,026 | -0.07(-0.64%) |
Oct 05, 2020 | 11.07 | 11.17 | 11.03 | 11.13 | 1,413,740 | +0.19(+1.72%) |
Oct 02, 2020 | 10.69 | 10.97 | 10.68 | 10.94 | 2,478,407 | -0.03(-0.25%) |
Oct 01, 2020 | 10.97 | 10.99 | 10.82 | 10.97 | 2,548,396 | +0.01(+0.08%) |
Sep 30, 2020 | 10.91 | 11.10 | 10.90 | 10.96 | 1,902,213 | +0.05(+0.49%) |
Sep 29, 2020 | 10.99 | 11.02 | 10.86 | 10.90 | 2,361,850 | -0.19(-1.70%) |
Sep 28, 2020 | 11.11 | 11.16 | 11.04 | 11.09 | 2,127,341 | +0.35(+3.26%) |
Sep 25, 2020 | 10.61 | 10.74 | 10.57 | 10.74 | 2,488,778 | -0.13(-1.24%) |
Sep 24, 2020 | 10.88 | 10.98 | 10.77 | 10.88 | 3,285,414 | +0.15(+1.42%) |
Sep 23, 2020 | 11.00 | 11.07 | 10.72 | 10.73 | 2,638,204 | -0.04(-0.33%) |
Sep 22, 2020 | 10.83 | 10.86 | 10.66 | 10.76 | 3,310,864 | +0.15(+1.44%) |
Sep 21, 2020 | 10.61 | 10.64 | 10.37 | 10.61 | 3,903,014 | -0.39(-3.51%) |
Sep 18, 2020 | 11.09 | 11.12 | 10.93 | 10.99 | 3,819,368 | -0.39(-3.46%) |
Sep 17, 2020 | 11.29 | 11.46 | 11.27 | 11.39 | 2,948,639 | +0.04(+0.40%) |
Sep 16, 2020 | 11.39 | 11.49 | 11.31 | 11.34 | 2,831,675 | -0.14(-1.25%) |
Sep 15, 2020 | 11.79 | 11.79 | 11.49 | 11.49 | 5,152,769 | +0.79(+7.38%) |
Sep 14, 2020 | 10.64 | 10.71 | 10.56 | 10.70 | 2,808,591 | +0.16(+1.53%) |
Sep 11, 2020 | 10.46 | 10.55 | 10.41 | 10.54 | 2,132,155 | +0.11(+1.03%) |
Sep 10, 2020 | 10.64 | 10.70 | 10.37 | 10.43 | 3,951,246 | +0.28(+2.74%) |
Sep 09, 2020 | 10.18 | 10.21 | 10.12 | 10.15 | 3,330,262 | +0.14(+1.43%) |
Sep 08, 2020 | 10.04 | 10.25 | 9.999 | 10.01 | 3,479,036 | -0.12(-1.15%) |
Sep 04, 2020 | 10.11 | 10.21 | 9.869 | 10.12 | 3,307,851 | +0.37(+3.77%) |
Sep 03, 2020 | 10.05 | 10.11 | 9.721 | 9.757 | 3,871,136 | -0.09(-0.91%) |
Sep 02, 2020 | 9.721 | 9.855 | 9.712 | 9.846 | 2,316,003 | +0.08(+0.83%) |
Sep 01, 2020 | 9.703 | 9.792 | 9.631 | 9.766 | 1,849,851 | -0.13(-1.27%) |
Aug 31, 2020 | 10.07 | 10.08 | 9.869 | 9.891 | 1,768,729 | -0.16(-1.61%) |
Aug 28, 2020 | 9.999 | 10.05 | 9.963 | 10.05 | 1,973,358 | +0.03(+0.27%) |
Aug 27, 2020 | 10.17 | 10.18 | 9.940 | 10.03 | 2,766,732 | -0.10(-0.97%) |
Aug 26, 2020 | 10.14 | 10.20 | 10.09 | 10.12 | 6,423,110 | +0.06(+0.62%) |
Aug 25, 2020 | 10.24 | 10.25 | 9.990 | 10.06 | 2,628,978 | -0.08(-0.80%) |
Aug 24, 2020 | 10.06 | 10.21 | 10.04 | 10.14 | 1,848,228 | +0.29(+2.91%) |
Aug 21, 2020 | 9.819 | 9.882 | 9.792 | 9.855 | 1,576,479 | -0.21(-2.05%) |
Aug 20, 2020 | 10.01 | 10.10 | 9.999 | 10.06 | 1,694,875 | -0.09(-0.88%) |
Aug 19, 2020 | 10.29 | 10.30 | 10.12 | 10.15 | 1,809,056 | -0.05(-0.53%) |
Aug 18, 2020 | 10.35 | 10.37 | 10.21 | 10.21 | 1,483,879 | -0.09(-0.87%) |
Aug 17, 2020 | 10.32 | 10.34 | 10.25 | 10.29 | 1,713,489 | +0.04(+0.44%) |
Aug 14, 2020 | 10.20 | 10.30 | 10.18 | 10.25 | 1,463,514 | -0.09(-0.87%) |
Aug 13, 2020 | 10.38 | 10.45 | 10.29 | 10.34 | 1,538,502 | -0.11(-1.03%) |
Aug 12, 2020 | 10.64 | 10.64 | 10.42 | 10.45 | 2,170,739 | +0.12(+1.13%) |
Aug 11, 2020 | 10.42 | 10.55 | 10.32 | 10.33 | 2,995,978 | +0.26(+2.58%) |
Aug 10, 2020 | 9.864 | 10.08 | 9.864 | 10.07 | 2,797,896 | +0.22(+2.18%) |
Aug 07, 2020 | 9.775 | 9.855 | 9.731 | 9.855 | 1,896,079 | -0.09(-0.90%) |
Aug 06, 2020 | 9.954 | 9.972 | 9.855 | 9.945 | 2,255,905 | -0.05(-0.54%) |
Aug 05, 2020 | 9.999 | 10.07 | 9.954 | 9.999 | 3,169,250 | +0.09(+0.91%) |
Aug 04, 2020 | 9.819 | 9.945 | 9.766 | 9.909 | 3,344,672 | +0.43(+4.54%) |
Aug 03, 2020 | 9.425 | 9.539 | 9.371 | 9.479 | 3,891,621 | +0.38(+4.14%) |
Jul 31, 2020 | 9.532 | 9.532 | 9.026 | 9.102 | 3,564,111 | -0.31(-3.33%) |
Jul 30, 2020 | 9.290 | 9.434 | 9.210 | 9.416 | 3,071,630 | -0.39(-3.93%) |
Jul 29, 2020 | 9.685 | 9.810 | 9.636 | 9.801 | 2,874,084 | +0.06(+0.64%) |
Jul 28, 2020 | 9.757 | 9.810 | 9.707 | 9.739 | 3,490,641 | +0.13(+1.31%) |
Jul 27, 2020 | 9.488 | 9.645 | 9.470 | 9.613 | 2,246,806 | +0.19(+2.00%) |
Jul 24, 2020 | 9.434 | 9.479 | 9.380 | 9.425 | 2,072,495 | -0.04(-0.38%) |
Jul 23, 2020 | 9.622 | 9.631 | 9.434 | 9.461 | 2,264,023 | -0.07(-0.75%) |
Jul 22, 2020 | 9.416 | 9.546 | 9.398 | 9.532 | 2,886,123 | +0.13(+1.33%) |
Jul 21, 2020 | 9.532 | 9.582 | 9.398 | 9.407 | 2,249,164 | -0.04(-0.38%) |
Jul 20, 2020 | 9.407 | 9.488 | 9.375 | 9.443 | 1,494,227 | +0.04(+0.38%) |
Jul 17, 2020 | 9.461 | 9.497 | 9.353 | 9.407 | 2,077,290 | -0.01(-0.10%) |
Jul 16, 2020 | 9.299 | 9.416 | 9.290 | 9.416 | 3,771,225 | +0.06(+0.67%) |
Jul 15, 2020 | 9.353 | 9.380 | 9.201 | 9.353 | 4,458,737 | +0.13(+1.46%) |
Jul 14, 2020 | 9.021 | 9.236 | 9.012 | 9.219 | 2,618,596 | +0.19(+2.09%) |
Jul 13, 2020 | 9.210 | 9.290 | 8.985 | 9.030 | 3,418,264 | -0.04(-0.40%) |
Jul 10, 2020 | 8.851 | 9.102 | 8.842 | 9.066 | 2,753,290 | +0.30(+3.37%) |
Jul 09, 2020 | 8.967 | 8.976 | 8.716 | 8.770 | 3,336,030 | -0.18(-2.00%) |
Jul 08, 2020 | 8.905 | 9.012 | 8.873 | 8.950 | 3,322,912 | -0.10(-1.09%) |
Jul 07, 2020 | 9.174 | 9.192 | 9.012 | 9.048 | 2,895,064 | -0.13(-1.46%) |
Jul 06, 2020 | 9.192 | 9.245 | 9.044 | 9.183 | 4,551,223 | +0.26(+2.91%) |
Jul 02, 2020 | 9.147 | 9.196 | 8.914 | 8.923 | 3,967,124 | +0.04(+0.51%) |
Jul 01, 2020 | 8.905 | 9.003 | 8.802 | 8.878 | 6,135,868 | -0.30(-3.32%) |
Jun 30, 2020 | 8.905 | 9.183 | 8.860 | 9.183 | 5,999,135 | +0.29(+3.23%) |
Jun 29, 2020 | 8.851 | 8.954 | 8.763 | 8.896 | 2,940,548 | +0.22(+2.59%) |
Jun 26, 2020 | 8.842 | 8.878 | 8.609 | 8.672 | 3,126,083 | -0.29(-3.20%) |
Jun 25, 2020 | 8.824 | 8.967 | 8.725 | 8.958 | 5,021,147 | +0.23(+2.67%) |
Jun 24, 2020 | 8.976 | 9.012 | 8.654 | 8.725 | 5,238,285 | -0.41(-4.51%) |
Jun 23, 2020 | 9.147 | 9.247 | 9.066 | 9.138 | 6,388,000 | +0.48(+5.60%) |
Jun 22, 2020 | 8.689 | 8.725 | 8.582 | 8.654 | 4,253,082 | +0.34(+4.10%) |
Jun 19, 2020 | 8.510 | 8.519 | 8.304 | 8.313 | 3,046,127 | -0.07(-0.86%) |
Jun 18, 2020 | 8.322 | 8.497 | 8.313 | 8.385 | 2,997,397 | +0.02(+0.21%) |
Jun 17, 2020 | 8.546 | 8.568 | 8.358 | 8.367 | 2,756,467 | -0.12(-1.37%) |
Jun 16, 2020 | 8.672 | 8.680 | 8.340 | 8.483 | 3,614,626 | +0.04(+0.53%) |
Jun 15, 2020 | 8.133 | 8.501 | 8.107 | 8.438 | 4,973,032 | +0.06(+0.75%) |
Jun 12, 2020 | 8.385 | 8.474 | 8.165 | 8.376 | 5,714,890 | +0.48(+6.02%) |
Jun 11, 2020 | 8.205 | 8.358 | 7.847 | 7.900 | 7,491,080 | -0.88(-10.01%) |
Jun 10, 2020 | 9.021 | 9.111 | 8.680 | 8.779 | 7,373,298 | -0.35(-3.83%) |
Jun 09, 2020 | 9.156 | 9.241 | 9.093 | 9.129 | 2,911,607 | -0.53(-5.48%) |
Jun 08, 2020 | 9.685 | 9.752 | 9.416 | 9.658 | 5,535,315 | +0.33(+3.56%) |
Jun 05, 2020 | 9.452 | 9.479 | 9.308 | 9.326 | 5,087,175 | +0.47(+5.26%) |
Jun 04, 2020 | 8.761 | 8.967 | 8.716 | 8.860 | 3,218,611 | +0.04(+0.51%) |
Jun 03, 2020 | 8.689 | 8.887 | 8.680 | 8.815 | 3,910,512 | +0.44(+5.25%) |
Jun 02, 2020 | 8.358 | 8.461 | 8.286 | 8.376 | 3,146,091 | +0.11(+1.30%) |
Jun 01, 2020 | 8.062 | 8.277 | 8.035 | 8.268 | 2,222,700 | +0.34(+4.30%) |
May 29, 2020 | 7.927 | 8.003 | 7.784 | 7.927 | 3,879,362 | -0.12(-1.45%) |
May 28, 2020 | 8.151 | 8.203 | 8.035 | 8.044 | 3,226,045 | -0.03(-0.33%) |
May 27, 2020 | 8.169 | 8.196 | 7.945 | 8.071 | 4,596,618 | +0.34(+4.41%) |
May 26, 2020 | 7.847 | 7.891 | 7.712 | 7.730 | 5,695,298 | +0.45(+6.16%) |
May 22, 2020 | 7.353 | 7.371 | 7.174 | 7.282 | 3,377,325 | +0.06(+0.87%) |
May 21, 2020 | 7.300 | 7.439 | 7.183 | 7.219 | 4,322,453 | +0.06(+0.88%) |
May 20, 2020 | 7.156 | 7.255 | 7.093 | 7.156 | 4,744,202 | -0.02(-0.25%) |
May 19, 2020 | 7.344 | 7.371 | 7.147 | 7.174 | 6,680,194 | -0.42(-5.55%) |
May 18, 2020 | 7.461 | 7.676 | 7.430 | 7.595 | 4,496,839 | +0.58(+8.31%) |
May 15, 2020 | 7.013 | 7.075 | 6.909 | 7.013 | 2,821,648 | +0.02(+0.26%) |
May 14, 2020 | 6.869 | 7.039 | 6.735 | 6.995 | 3,145,703 | -0.08(-1.14%) |
May 13, 2020 | 7.264 | 7.335 | 7.030 | 7.075 | 2,576,320 | -0.26(-3.55%) |
May 12, 2020 | 7.443 | 7.456 | 7.317 | 7.335 | 1,850,375 | -0.12(-1.56%) |
May 11, 2020 | 7.488 | 7.488 | 7.344 | 7.452 | 1,829,469 | -0.16(-2.12%) |
May 08, 2020 | 7.452 | 7.613 | 7.434 | 7.613 | 1,535,218 | +0.27(+3.66%) |
May 07, 2020 | 7.353 | 7.407 | 7.300 | 7.344 | 1,255,854 | +0.04(+0.49%) |
May 06, 2020 | 7.461 | 7.488 | 7.308 | 7.308 | 1,364,121 | -0.07(-0.97%) |
May 05, 2020 | 7.595 | 7.613 | 7.317 | 7.380 | 2,535,543 | -0.06(-0.84%) |
May 04, 2020 | 7.398 | 7.551 | 7.358 | 7.443 | 2,081,207 | -0.13(-1.66%) |
May 01, 2020 | 7.560 | 7.631 | 7.398 | 7.569 | 1,682,194 | -0.15(-1.97%) |
Apr 30, 2020 | 7.882 | 8.003 | 7.721 | 7.721 | 2,181,024 | -0.29(-3.58%) |
Apr 29, 2020 | 7.918 | 8.021 | 7.905 | 8.008 | 2,495,432 | +0.40(+5.31%) |
Apr 28, 2020 | 7.820 | 7.838 | 7.542 | 7.604 | 2,005,121 | +0.09(+1.19%) |
Apr 27, 2020 | 7.362 | 7.524 | 7.326 | 7.515 | 2,049,313 | +0.34(+4.75%) |
Apr 24, 2020 | 7.264 | 7.273 | 7.084 | 7.174 | 2,152,004 | +0.05(+0.76%) |
Apr 23, 2020 | 7.102 | 7.317 | 7.057 | 7.120 | 2,220,056 | +0.12(+1.66%) |
Apr 22, 2020 | 7.084 | 7.102 | 6.968 | 7.004 | 2,596,954 | +0.07(+1.03%) |
Apr 21, 2020 | 6.968 | 7.264 | 6.905 | 6.932 | 3,252,276 | -0.19(-2.64%) |
Apr 20, 2020 | 7.174 | 7.255 | 7.111 | 7.120 | 1,976,202 | -0.10(-1.37%) |
Apr 17, 2020 | 7.192 | 7.264 | 7.071 | 7.219 | 4,071,836 | -0.13(-1.83%) |
Apr 16, 2020 | 7.022 | 7.030 | 6.833 | 7.353 | 1,746,463 | +0.42(+6.08%) |
Apr 15, 2020 | 7.057 | 7.102 | 6.905 | 6.932 | 2,445,321 | -0.56(-7.43%) |
Apr 14, 2020 | 7.569 | 7.613 | 7.335 | 7.488 | 2,577,664 | +0.27(+3.73%) |
Apr 13, 2020 | 7.488 | 7.488 | 7.111 | 7.219 | 1,646,893 | -0.14(-1.95%) |
Apr 09, 2020 | 7.344 | 7.421 | 7.210 | 7.362 | 3,192,991 | +0.31(+4.45%) |
Apr 08, 2020 | 6.941 | 7.057 | 6.860 | 7.048 | 2,537,045 | +0.22(+3.15%) |
Apr 07, 2020 | 7.039 | 7.093 | 6.690 | 6.833 | 4,424,966 | +0.33(+5.10%) |
Apr 06, 2020 | 6.241 | 6.537 | 6.214 | 6.501 | 4,085,791 | +0.48(+8.05%) |
Apr 03, 2020 | 6.197 | 6.197 | 5.963 | 6.017 | 2,130,371 | -0.09(-1.47%) |
Apr 02, 2020 | 6.026 | 6.147 | 5.977 | 6.107 | 3,165,748 | -0.01(-0.15%) |
Apr 01, 2020 | 6.223 | 6.313 | 6.080 | 6.116 | 2,718,914 | -0.33(-5.15%) |
Mar 31, 2020 | 6.268 | 6.510 | 6.250 | 6.448 | 3,818,311 | +0.20(+3.16%) |
Mar 30, 2020 | 6.277 | 6.367 | 6.165 | 6.250 | 4,160,673 | -0.13(-2.11%) |
Mar 27, 2020 | 6.510 | 6.573 | 6.331 | 6.385 | 5,759,830 | -0.55(-7.89%) |
Mar 26, 2020 | 6.609 | 6.932 | 6.564 | 6.932 | 4,588,940 | +0.27(+4.04%) |
Mar 25, 2020 | 6.537 | 6.869 | 6.116 | 6.663 | 12,572,336 | +0.38(+5.99%) |
Mar 24, 2020 | 6.107 | 6.510 | 5.972 | 6.286 | 6,413,717 | +0.59(+10.39%) |
Mar 23, 2020 | 5.605 | 5.784 | 5.587 | 5.694 | 6,171,708 | +0.00(+0.00%) |
Mar 20, 2020 | 5.936 | 6.161 | 5.649 | 5.694 | 5,192,668 | -0.11(-1.85%) |
Mar 19, 2020 | 5.542 | 5.838 | 5.380 | 5.802 | 6,562,977 | -0.39(-6.37%) |
Mar 18, 2020 | 5.999 | 6.241 | 5.645 | 6.197 | 5,217,502 | -0.63(-9.20%) |
Mar 17, 2020 | 6.699 | 6.878 | 6.376 | 6.824 | 4,012,883 | -0.22(-3.18%) |
Mar 16, 2020 | 7.022 | 7.595 | 6.860 | 7.048 | 5,901,957 | -1.95(-21.64%) |
Mar 13, 2020 | 8.869 | 8.994 | 8.301 | 8.994 | 5,162,893 | +0.93(+11.57%) |
Mar 12, 2020 | 8.923 | 8.958 | 7.712 | 8.062 | 9,779,581 | -1.44(-15.19%) |
Mar 11, 2020 | 9.595 | 9.676 | 9.380 | 9.505 | 8,381,868 | -0.36(-3.64%) |
Mar 10, 2020 | 9.739 | 9.882 | 9.434 | 9.864 | 3,952,391 | +0.41(+4.36%) |
Mar 09, 2020 | 9.676 | 9.860 | 9.362 | 9.452 | 6,332,224 | -1.16(-10.90%) |
Mar 06, 2020 | 10.62 | 10.74 | 10.50 | 10.61 | 5,971,038 | -0.07(-0.67%) |
Mar 05, 2020 | 10.87 | 10.97 | 10.64 | 10.68 | 4,670,865 | -0.42(-3.80%) |
Mar 04, 2020 | 10.95 | 11.12 | 10.85 | 11.10 | 5,105,386 | +0.34(+3.17%) |
Mar 03, 2020 | 11.11 | 11.27 | 10.69 | 10.76 | 7,782,670 | -0.30(-2.76%) |
Mar 02, 2020 | 10.90 | 11.10 | 10.68 | 11.07 | 6,798,612 | -0.09(-0.80%) |
Feb 28, 2020 | 11.14 | 11.25 | 10.88 | 11.16 | 12,820,922 | +0.07(+0.65%) |
Feb 27, 2020 | 11.25 | 11.54 | 11.08 | 11.08 | 11,469,712 | -0.13(-1.12%) |
Feb 26, 2020 | 11.53 | 11.57 | 11.21 | 11.21 | 11,476,190 | +0.48(+4.51%) |
Feb 25, 2020 | 11.06 | 11.07 | 10.71 | 10.73 | 8,561,587 | -0.22(-2.05%) |
Feb 24, 2020 | 10.99 | 11.08 | 10.92 | 10.95 | 10,351,862 | -0.80(-6.79%) |
Feb 21, 2020 | 11.83 | 11.84 | 11.69 | 11.75 | 2,212,334 | -0.18(-1.50%) |
Feb 20, 2020 | 11.90 | 11.98 | 11.86 | 11.93 | 1,845,797 | +0.08(+0.68%) |
Feb 19, 2020 | 11.86 | 11.90 | 11.84 | 11.85 | 1,877,343 | +0.04(+0.30%) |
Feb 18, 2020 | 11.83 | 11.87 | 11.77 | 11.81 | 2,315,969 | -0.09(-0.75%) |
Feb 14, 2020 | 12.02 | 12.03 | 11.87 | 11.90 | 1,501,652 | -0.15(-1.27%) |
Feb 13, 2020 | 12.07 | 12.12 | 12.02 | 12.05 | 1,668,017 | -0.19(-1.54%) |
Feb 12, 2020 | 12.20 | 12.33 | 12.17 | 12.24 | 2,955,796 | +0.30(+2.48%) |
Feb 11, 2020 | 11.82 | 11.97 | 11.81 | 11.94 | 4,085,408 | +0.17(+1.45%) |
Feb 10, 2020 | 11.76 | 11.80 | 11.68 | 11.77 | 2,698,238 | -0.05(-0.45%) |
Feb 07, 2020 | 11.91 | 12.02 | 11.81 | 11.83 | 3,900,662 | -0.44(-3.58%) |
Feb 06, 2020 | 12.49 | 12.49 | 12.13 | 12.27 | 3,964,294 | +0.05(+0.44%) |
Feb 05, 2020 | 12.12 | 12.23 | 12.03 | 12.21 | 4,649,518 | +0.37(+3.10%) |
Feb 04, 2020 | 12.01 | 12.01 | 11.83 | 11.85 | 4,853,565 | +0.30(+2.56%) |
Feb 03, 2020 | 11.68 | 11.81 | 11.54 | 11.55 | 3,947,453 | -0.13(-1.07%) |
Jan 31, 2020 | 11.73 | 11.73 | 11.60 | 11.68 | 3,927,202 | -0.22(-1.81%) |
Jan 30, 2020 | 11.82 | 11.91 | 11.71 | 11.89 | 5,972,743 | +0.02(+0.15%) |
Jan 29, 2020 | 11.93 | 12.00 | 11.87 | 11.87 | 4,542,288 | -0.04(-0.30%) |
Jan 28, 2020 | 11.84 | 11.92 | 11.78 | 11.91 | 3,751,957 | +0.19(+1.61%) |
Jan 27, 2020 | 11.68 | 11.77 | 11.64 | 11.72 | 2,961,280 | -0.25(-2.10%) |
Jan 24, 2020 | 12.10 | 12.12 | 11.90 | 11.97 | 3,666,481 | -0.06(-0.52%) |
Jan 23, 2020 | 11.97 | 12.05 | 11.87 | 12.03 | 4,131,901 | -0.04(-0.30%) |
Jan 22, 2020 | 12.20 | 12.20 | 12.06 | 12.07 | 4,824,340 | -0.17(-1.39%) |
Jan 21, 2020 | 12.37 | 12.38 | 12.21 | 12.24 | 4,405,648 | -0.09(-0.73%) |
Jan 17, 2020 | 12.44 | 12.45 | 12.29 | 12.33 | 2,172,077 | -0.13(-1.01%) |
Jan 16, 2020 | 12.40 | 12.47 | 12.36 | 12.46 | 3,927,711 | +0.07(+0.58%) |
Jan 15, 2020 | 12.47 | 12.50 | 12.36 | 12.38 | 3,366,814 | -0.22(-1.78%) |
Jan 14, 2020 | 12.70 | 12.72 | 12.59 | 12.61 | 3,027,588 | -0.16(-1.26%) |
Jan 13, 2020 | 12.74 | 12.78 | 12.68 | 12.77 | 2,853,560 | +0.08(+0.64%) |
Jan 10, 2020 | 12.86 | 12.87 | 12.68 | 12.69 | 3,577,158 | -0.09(-0.70%) |
Jan 09, 2020 | 12.90 | 12.90 | 12.73 | 12.78 | 2,028,143 | +0.00(+0.00%) |
Jan 08, 2020 | 12.80 | 12.86 | 12.72 | 12.78 | 2,293,331 | +0.05(+0.42%) |
Jan 07, 2020 | 12.97 | 12.99 | 12.71 | 12.72 | 8,419,598 | -0.23(-1.80%) |
Jan 06, 2020 | 12.85 | 12.97 | 12.85 | 12.96 | 1,910,439 | -0.04(-0.28%) |
Jan 03, 2020 | 13.13 | 13.16 | 12.99 | 12.99 | 2,947,437 | -0.53(-3.91%) |
Jan 02, 2020 | 13.43 | 13.54 | 13.37 | 13.52 | 3,777,503 | +0.35(+2.65%) |
Dec 31, 2019 | 13.14 | 13.22 | 13.13 | 13.17 | 1,647,290 | +0.00(+0.00%) |
Dec 30, 2019 | 13.33 | 13.36 | 13.16 | 13.17 | 1,855,807 | -0.16(-1.21%) |
Dec 27, 2019 | 13.40 | 13.45 | 13.33 | 13.33 | 2,156,577 | +0.03(+0.20%) |
Dec 26, 2019 | 13.27 | 13.35 | 13.26 | 13.31 | 1,370,178 | +0.04(+0.34%) |
Dec 24, 2019 | 13.41 | 13.42 | 13.22 | 13.26 | 1,064,851 | -0.17(-1.27%) |
Dec 23, 2019 | 13.44 | 13.49 | 13.39 | 13.43 | 3,436,636 | +0.02(+0.13%) |
Dec 20, 2019 | 13.59 | 13.59 | 13.41 | 13.42 | 4,344,043 | -0.16(-1.19%) |
Dec 19, 2019 | 13.59 | 13.64 | 13.51 | 13.58 | 4,313,103 | -0.04(-0.33%) |
Dec 18, 2019 | 13.61 | 13.71 | 13.57 | 13.62 | 5,449,248 | -0.13(-0.91%) |
Dec 17, 2019 | 13.60 | 13.84 | 13.59 | 13.75 | 3,564,852 | +0.21(+1.52%) |
Dec 16, 2019 | 13.44 | 13.59 | 13.43 | 13.54 | 4,972,786 | +0.23(+1.75%) |
Dec 13, 2019 | 13.39 | 13.49 | 13.25 | 13.31 | 4,427,790 | +0.13(+0.95%) |
Dec 12, 2019 | 12.99 | 13.28 | 12.99 | 13.18 | 8,047,255 | +0.33(+2.58%) |
Dec 11, 2019 | 12.90 | 12.92 | 12.76 | 12.85 | 11,075,165 | -0.07(-0.55%) |
Dec 10, 2019 | 12.97 | 13.04 | 12.91 | 12.92 | 1,941,000 | -0.09(-0.69%) |
Dec 09, 2019 | 13.02 | 13.07 | 12.99 | 13.01 | 1,887,396 | -0.11(-0.82%) |
Dec 06, 2019 | 13.23 | 13.24 | 13.10 | 13.12 | 2,541,636 | -0.13(-1.01%) |
Dec 05, 2019 | 13.15 | 13.26 | 13.15 | 13.25 | 1,831,984 | +0.15(+1.16%) |
Dec 04, 2019 | 13.26 | 13.48 | 13.07 | 13.10 | 4,144,901 | -0.13(-0.95%) |
Dec 03, 2019 | 13.07 | 13.24 | 13.03 | 13.23 | 3,194,637 | +0.02(+0.14%) |