Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.25 | 14.27 | 13.65 | 13.68 | 8,336,404 | -0.66(-4.59%) |
Nov 27, 2020 | 14.29 | 14.41 | 14.16 | 14.34 | 1,566,376 | -0.02(-0.12%) |
Nov 25, 2020 | 14.27 | 14.38 | 14.10 | 14.36 | 3,323,122 | -0.08(-0.58%) |
Nov 24, 2020 | 14.01 | 14.47 | 13.92 | 14.44 | 5,311,671 | +0.67(+4.90%) |
Nov 23, 2020 | 13.51 | 13.88 | 13.46 | 13.77 | 4,211,749 | +0.51(+3.88%) |
Nov 20, 2020 | 13.35 | 13.43 | 13.18 | 13.25 | 9,112,641 | -0.20(-1.50%) |
Nov 19, 2020 | 13.42 | 13.47 | 13.18 | 13.46 | 3,245,254 | -0.04(-0.31%) |
Nov 18, 2020 | 13.74 | 14.04 | 13.49 | 13.50 | 5,936,310 | -0.24(-1.78%) |
Nov 17, 2020 | 13.26 | 13.74 | 13.23 | 13.74 | 6,210,005 | +0.26(+1.94%) |
Nov 16, 2020 | 13.46 | 13.68 | 13.26 | 13.48 | 5,292,232 | +0.39(+2.96%) |
Nov 13, 2020 | 12.71 | 13.19 | 12.71 | 13.09 | 4,167,276 | +0.48(+3.81%) |
Nov 12, 2020 | 12.69 | 12.98 | 12.44 | 12.61 | 8,130,715 | -0.27(-2.09%) |
Nov 11, 2020 | 12.55 | 13.04 | 12.38 | 12.88 | 8,475,308 | +0.66(+5.38%) |
Nov 10, 2020 | 12.45 | 12.67 | 12.22 | 12.22 | 8,403,376 | -0.16(-1.26%) |
Nov 09, 2020 | 12.66 | 12.81 | 12.32 | 12.38 | 9,245,746 | +0.80(+6.92%) |
Nov 06, 2020 | 12.01 | 12.08 | 11.50 | 11.58 | 5,954,667 | -0.46(-3.81%) |
Nov 05, 2020 | 11.66 | 12.11 | 11.60 | 12.04 | 6,121,641 | +0.57(+4.95%) |
Nov 04, 2020 | 11.33 | 11.88 | 11.14 | 11.47 | 6,493,458 | -0.19(-1.65%) |
Nov 03, 2020 | 11.47 | 11.73 | 11.38 | 11.66 | 4,137,752 | +0.42(+3.71%) |
Nov 02, 2020 | 11.00 | 11.35 | 10.93 | 11.25 | 5,843,279 | +0.31(+2.82%) |
Oct 30, 2020 | 11.16 | 11.25 | 10.63 | 10.94 | 7,340,162 | -0.24(-2.16%) |
Oct 29, 2020 | 11.10 | 11.27 | 10.86 | 11.18 | 7,177,918 | +0.06(+0.53%) |
Oct 28, 2020 | 11.50 | 11.55 | 11.06 | 11.12 | 8,047,208 | -0.53(-4.58%) |
Oct 27, 2020 | 11.81 | 12.04 | 11.46 | 11.65 | 9,014,088 | +0.15(+1.31%) |
Oct 26, 2020 | 11.52 | 11.54 | 11.28 | 11.50 | 9,137,800 | -0.16(-1.36%) |
Oct 23, 2020 | 11.76 | 11.85 | 11.59 | 11.66 | 5,384,360 | -0.06(-0.50%) |
Oct 22, 2020 | 11.56 | 11.76 | 11.30 | 11.72 | 5,876,118 | +0.19(+1.66%) |
Oct 21, 2020 | 11.71 | 11.81 | 11.49 | 11.53 | 4,177,994 | -0.23(-1.92%) |
Oct 20, 2020 | 11.81 | 12.02 | 11.73 | 11.76 | 11,506,264 | +0.15(+1.29%) |
Oct 19, 2020 | 11.79 | 11.89 | 11.60 | 11.60 | 4,248,048 | -0.11(-0.93%) |
Oct 16, 2020 | 11.89 | 11.92 | 11.67 | 11.71 | 4,866,432 | -0.18(-1.47%) |
Oct 15, 2020 | 11.52 | 11.93 | 11.40 | 11.89 | 8,161,937 | +0.18(+1.57%) |
Oct 14, 2020 | 11.52 | 11.95 | 11.49 | 11.71 | 8,570,050 | +0.17(+1.45%) |
Oct 13, 2020 | 11.32 | 11.60 | 11.18 | 11.54 | 8,174,659 | +0.36(+3.21%) |
Oct 12, 2020 | 11.05 | 11.26 | 10.96 | 11.18 | 5,592,083 | +0.24(+2.21%) |
Oct 09, 2020 | 10.87 | 11.10 | 10.78 | 10.94 | 7,302,765 | +0.13(+1.24%) |
Oct 08, 2020 | 10.89 | 11.11 | 10.69 | 10.80 | 13,415,090 | +0.28(+2.61%) |
Oct 07, 2020 | 9.995 | 10.59 | 9.986 | 10.53 | 9,744,964 | +0.64(+6.50%) |
Oct 06, 2020 | 10.08 | 10.26 | 9.845 | 9.886 | 8,185,601 | -0.02(-0.17%) |
Oct 05, 2020 | 9.978 | 10.04 | 9.753 | 9.903 | 9,980,388 | +0.02(+0.17%) |
Oct 02, 2020 | 9.911 | 10.19 | 9.728 | 9.886 | 17,940,116 | +0.50(+5.33%) |
Oct 01, 2020 | 9.561 | 9.636 | 9.315 | 9.386 | 6,903,082 | -0.13(-1.40%) |
Sep 30, 2020 | 9.586 | 9.715 | 9.386 | 9.519 | 8,335,193 | -0.02(-0.18%) |
Sep 29, 2020 | 9.503 | 9.611 | 9.272 | 9.536 | 11,507,290 | -0.05(-0.52%) |
Sep 28, 2020 | 9.202 | 9.657 | 9.194 | 9.586 | 13,619,160 | +0.57(+6.29%) |
Sep 25, 2020 | 8.893 | 9.085 | 8.693 | 9.019 | 8,955,075 | +0.01(+0.09%) |
Sep 24, 2020 | 8.660 | 9.069 | 8.410 | 9.010 | 25,170,690 | +0.32(+3.65%) |
Sep 23, 2020 | 8.485 | 8.752 | 8.468 | 8.693 | 17,140,824 | +0.19(+2.26%) |
Sep 22, 2020 | 8.526 | 8.685 | 8.284 | 8.501 | 6,913,693 | -0.03(-0.29%) |
Sep 21, 2020 | 8.802 | 8.885 | 8.401 | 8.526 | 9,175,752 | -0.63(-6.92%) |
Sep 18, 2020 | 9.252 | 9.327 | 9.152 | 9.160 | 13,599,642 | -0.14(-1.52%) |
Sep 17, 2020 | 9.060 | 9.336 | 8.910 | 9.302 | 8,260,872 | +0.22(+2.39%) |
Sep 16, 2020 | 8.743 | 9.244 | 8.743 | 9.085 | 6,815,446 | +0.30(+3.42%) |
Sep 15, 2020 | 8.927 | 8.969 | 8.748 | 8.785 | 5,620,287 | -0.13(-1.40%) |
Sep 14, 2020 | 9.010 | 9.152 | 8.852 | 8.910 | 6,895,900 | -0.02(-0.19%) |
Sep 11, 2020 | 8.643 | 8.956 | 8.635 | 8.927 | 9,710,691 | +0.37(+4.29%) |
Sep 10, 2020 | 8.944 | 8.985 | 8.543 | 8.560 | 8,527,499 | -0.36(-4.02%) |
Sep 09, 2020 | 8.960 | 9.002 | 8.777 | 8.919 | 6,479,102 | -0.01(-0.09%) |
Sep 08, 2020 | 9.319 | 9.361 | 8.919 | 8.927 | 9,223,078 | -0.58(-6.06%) |
Sep 04, 2020 | 9.511 | 9.644 | 9.261 | 9.503 | 12,931,286 | +0.21(+2.24%) |
Sep 03, 2020 | 9.386 | 9.569 | 9.060 | 9.294 | 13,376,968 | +0.43(+4.80%) |
Sep 02, 2020 | 8.510 | 8.893 | 8.426 | 8.868 | 7,105,024 | +0.38(+4.42%) |
Sep 01, 2020 | 8.426 | 8.614 | 8.360 | 8.493 | 6,163,484 | -0.02(-0.20%) |
Aug 31, 2020 | 8.818 | 8.852 | 8.493 | 8.510 | 8,071,913 | -0.44(-4.94%) |
Aug 28, 2020 | 9.027 | 9.077 | 8.818 | 8.952 | 3,569,037 | -0.08(-0.83%) |
Aug 27, 2020 | 8.768 | 9.077 | 8.752 | 9.027 | 5,618,482 | +0.21(+2.37%) |
Aug 26, 2020 | 8.944 | 8.944 | 8.735 | 8.818 | 4,713,961 | -0.11(-1.21%) |
Aug 25, 2020 | 8.910 | 9.044 | 8.823 | 8.927 | 5,957,066 | +0.08(+0.94%) |
Aug 24, 2020 | 8.485 | 8.852 | 8.426 | 8.843 | 4,424,720 | +0.38(+4.54%) |
Aug 21, 2020 | 8.343 | 8.551 | 8.293 | 8.460 | 4,194,361 | +0.10(+1.20%) |
Aug 20, 2020 | 8.510 | 8.535 | 8.343 | 8.360 | 3,381,075 | -0.26(-3.00%) |
Aug 19, 2020 | 8.601 | 8.835 | 8.576 | 8.618 | 2,701,705 | +0.04(+0.49%) |
Aug 18, 2020 | 8.802 | 8.914 | 8.551 | 8.576 | 5,245,754 | -0.24(-2.74%) |
Aug 17, 2020 | 8.860 | 9.014 | 8.785 | 8.818 | 3,714,931 | -0.09(-1.03%) |
Aug 14, 2020 | 8.802 | 8.998 | 8.702 | 8.910 | 5,459,754 | -0.02(-0.19%) |
Aug 13, 2020 | 9.169 | 9.277 | 8.910 | 8.927 | 6,775,329 | -0.45(-4.76%) |
Aug 12, 2020 | 9.464 | 9.694 | 9.233 | 9.373 | 10,580,840 | +0.37(+4.11%) |
Aug 11, 2020 | 9.118 | 9.311 | 8.978 | 9.003 | 5,493,593 | +0.12(+1.39%) |
Aug 10, 2020 | 8.937 | 9.003 | 8.855 | 8.879 | 4,351,506 | +0.01(+0.09%) |
Aug 07, 2020 | 8.435 | 8.871 | 8.386 | 8.871 | 5,318,292 | +0.38(+4.46%) |
Aug 06, 2020 | 8.377 | 8.550 | 8.353 | 8.493 | 5,342,913 | +0.04(+0.49%) |
Aug 05, 2020 | 8.139 | 8.468 | 8.081 | 8.452 | 5,177,726 | +0.41(+5.12%) |
Aug 04, 2020 | 8.229 | 8.320 | 7.999 | 8.040 | 5,136,239 | -0.19(-2.30%) |
Aug 03, 2020 | 8.229 | 8.312 | 8.114 | 8.229 | 5,037,230 | -0.03(-0.40%) |
Jul 31, 2020 | 8.303 | 8.336 | 8.114 | 8.262 | 8,343,081 | -0.05(-0.59%) |
Jul 30, 2020 | 8.493 | 8.550 | 8.238 | 8.312 | 5,648,735 | -0.41(-4.72%) |
Jul 29, 2020 | 8.567 | 8.740 | 8.406 | 8.723 | 6,732,294 | +0.19(+2.22%) |
Jul 28, 2020 | 8.690 | 8.748 | 8.282 | 8.534 | 9,431,152 | -0.28(-3.17%) |
Jul 27, 2020 | 8.509 | 8.896 | 8.369 | 8.814 | 8,604,135 | +0.22(+2.59%) |
Jul 24, 2020 | 8.797 | 8.954 | 8.534 | 8.591 | 5,042,449 | -0.20(-2.25%) |
Jul 23, 2020 | 8.608 | 8.888 | 8.542 | 8.789 | 7,630,879 | +0.12(+1.42%) |
Jul 22, 2020 | 8.756 | 8.929 | 8.665 | 8.665 | 6,575,502 | -0.17(-1.96%) |
Jul 21, 2020 | 8.542 | 8.859 | 8.542 | 8.838 | 7,235,350 | +0.37(+4.37%) |
Jul 20, 2020 | 8.575 | 8.616 | 8.369 | 8.468 | 6,296,627 | -0.16(-1.91%) |
Jul 17, 2020 | 8.888 | 8.937 | 8.624 | 8.633 | 6,081,659 | -0.20(-2.24%) |
Jul 16, 2020 | 8.863 | 9.118 | 8.764 | 8.830 | 5,852,105 | -0.16(-1.83%) |
Jul 15, 2020 | 8.830 | 9.028 | 8.690 | 8.995 | 9,005,617 | +0.36(+4.19%) |
Jul 14, 2020 | 8.698 | 8.830 | 8.468 | 8.633 | 6,228,718 | -0.11(-1.22%) |
Jul 13, 2020 | 8.731 | 8.888 | 8.600 | 8.740 | 6,948,594 | +0.07(+0.85%) |
Jul 10, 2020 | 8.238 | 8.694 | 8.196 | 8.665 | 8,355,354 | +0.40(+4.88%) |
Jul 09, 2020 | 8.657 | 8.740 | 8.238 | 8.262 | 7,052,429 | -0.46(-5.28%) |
Jul 08, 2020 | 8.567 | 8.764 | 8.452 | 8.723 | 5,152,413 | +0.21(+2.51%) |
Jul 07, 2020 | 8.740 | 8.847 | 8.484 | 8.509 | 5,881,150 | -0.35(-3.90%) |
Jul 06, 2020 | 8.954 | 8.995 | 8.723 | 8.855 | 8,605,719 | +0.17(+1.99%) |
Jul 02, 2020 | 8.822 | 8.855 | 8.604 | 8.682 | 8,169,798 | +0.24(+2.83%) |
Jul 01, 2020 | 8.838 | 8.879 | 8.419 | 8.443 | 6,131,547 | -0.41(-4.65%) |
Jun 30, 2020 | 8.517 | 8.900 | 8.443 | 8.855 | 8,254,234 | +0.30(+3.56%) |
Jun 29, 2020 | 8.353 | 8.567 | 8.270 | 8.550 | 5,871,904 | +0.32(+3.90%) |
Jun 26, 2020 | 8.633 | 8.682 | 8.164 | 8.229 | 10,999,311 | -0.60(-6.80%) |
Jun 25, 2020 | 8.715 | 8.962 | 8.633 | 8.830 | 9,596,414 | +0.01(+0.09%) |
Jun 24, 2020 | 9.250 | 9.340 | 8.805 | 8.822 | 10,856,615 | -0.57(-6.05%) |
Jun 23, 2020 | 9.521 | 9.686 | 9.332 | 9.390 | 12,908,304 | +0.07(+0.71%) |
Jun 22, 2020 | 9.135 | 9.386 | 8.978 | 9.324 | 9,914,479 | +0.20(+2.16%) |
Jun 19, 2020 | 9.505 | 9.513 | 8.978 | 9.126 | 22,358,310 | -0.20(-2.12%) |
Jun 18, 2020 | 9.085 | 9.379 | 8.980 | 9.324 | 8,649,275 | +0.09(+0.98%) |
Jun 17, 2020 | 9.085 | 9.316 | 9.028 | 9.233 | 12,486,581 | +0.07(+0.72%) |
Jun 16, 2020 | 9.299 | 9.373 | 8.781 | 9.167 | 12,230,720 | +0.33(+3.72%) |
Jun 15, 2020 | 8.172 | 8.962 | 8.057 | 8.838 | 13,119,815 | +0.33(+3.87%) |
Jun 12, 2020 | 8.641 | 8.682 | 8.106 | 8.509 | 8,372,366 | +0.43(+5.30%) |
Jun 11, 2020 | 7.670 | 8.270 | 7.612 | 8.081 | 13,357,966 | -0.23(-2.77%) |
Jun 10, 2020 | 9.044 | 9.093 | 8.312 | 8.312 | 10,990,940 | -0.86(-9.34%) |
Jun 09, 2020 | 8.921 | 9.274 | 8.731 | 9.167 | 11,421,230 | -0.34(-3.55%) |
Jun 08, 2020 | 9.052 | 9.513 | 8.871 | 9.505 | 13,842,571 | +0.94(+10.95%) |
Jun 05, 2020 | 8.476 | 9.028 | 8.188 | 8.567 | 15,425,186 | +0.70(+8.89%) |
Jun 04, 2020 | 7.480 | 7.875 | 7.308 | 7.867 | 11,280,571 | +0.34(+4.48%) |
Jun 03, 2020 | 7.118 | 7.587 | 7.118 | 7.530 | 9,687,863 | +0.64(+9.32%) |
Jun 02, 2020 | 6.888 | 6.991 | 6.797 | 6.888 | 9,176,466 | +0.12(+1.82%) |
Jun 01, 2020 | 6.592 | 6.871 | 6.518 | 6.765 | 7,746,891 | +0.21(+3.14%) |
May 29, 2020 | 6.542 | 6.707 | 6.365 | 6.559 | 14,547,472 | -0.13(-1.97%) |
May 28, 2020 | 7.044 | 7.135 | 6.658 | 6.690 | 8,741,457 | -0.20(-2.87%) |
May 27, 2020 | 7.020 | 7.139 | 6.682 | 6.888 | 9,455,203 | +0.23(+3.46%) |
May 26, 2020 | 6.304 | 6.797 | 6.287 | 6.658 | 11,233,759 | +0.67(+11.28%) |
May 22, 2020 | 6.057 | 6.094 | 5.851 | 5.983 | 6,348,144 | -0.07(-1.09%) |
May 21, 2020 | 6.057 | 6.238 | 6.016 | 6.049 | 6,183,754 | -0.02(-0.27%) |
May 20, 2020 | 6.073 | 6.172 | 6.024 | 6.065 | 5,357,499 | +0.11(+1.80%) |
May 19, 2020 | 5.991 | 6.180 | 5.851 | 5.958 | 8,811,944 | -0.04(-0.69%) |
May 18, 2020 | 5.802 | 6.065 | 5.793 | 5.999 | 12,061,718 | +0.49(+8.81%) |
May 15, 2020 | 5.473 | 5.645 | 5.456 | 5.514 | 14,161,778 | -0.24(-4.15%) |
May 14, 2020 | 5.407 | 5.868 | 5.250 | 5.752 | 12,346,393 | +0.18(+3.25%) |
May 13, 2020 | 5.925 | 5.958 | 5.522 | 5.571 | 13,465,190 | -0.39(-6.49%) |
May 12, 2020 | 6.452 | 6.501 | 5.958 | 5.958 | 11,331,396 | -0.48(-7.42%) |
May 11, 2020 | 6.452 | 6.567 | 6.312 | 6.435 | 6,715,350 | -0.13(-2.01%) |
May 08, 2020 | 6.312 | 6.579 | 6.304 | 6.567 | 8,166,639 | +0.38(+6.19%) |
May 07, 2020 | 6.233 | 6.442 | 6.120 | 6.184 | 10,150,942 | +0.04(+0.66%) |
May 06, 2020 | 6.386 | 6.491 | 6.128 | 6.144 | 8,008,212 | -0.19(-3.05%) |
May 05, 2020 | 6.716 | 6.741 | 6.321 | 6.338 | 7,104,997 | -0.19(-2.84%) |
May 04, 2020 | 6.305 | 6.563 | 6.136 | 6.523 | 12,125,948 | +0.08(+1.25%) |
May 01, 2020 | 6.668 | 6.692 | 6.338 | 6.442 | 10,244,040 | -0.51(-7.31%) |
Apr 30, 2020 | 6.773 | 7.007 | 6.596 | 6.950 | 9,408,456 | +0.00(+0.00%) |
Apr 29, 2020 | 7.120 | 7.249 | 6.805 | 6.950 | 10,879,346 | +0.09(+1.29%) |
Apr 28, 2020 | 6.563 | 6.910 | 6.547 | 6.862 | 10,484,617 | +0.45(+7.04%) |
Apr 27, 2020 | 6.370 | 6.475 | 6.217 | 6.410 | 14,717,028 | +0.12(+1.92%) |
Apr 24, 2020 | 5.967 | 6.329 | 5.886 | 6.289 | 24,969,398 | +0.45(+7.73%) |
Apr 23, 2020 | 6.991 | 7.152 | 5.805 | 5.838 | 52,530,824 | -1.56(-21.13%) |
Apr 22, 2020 | 7.394 | 7.482 | 7.200 | 7.402 | 6,501,723 | +0.20(+2.80%) |
Apr 21, 2020 | 7.031 | 7.418 | 6.966 | 7.200 | 6,120,334 | -0.13(-1.76%) |
Apr 20, 2020 | 7.112 | 7.450 | 6.902 | 7.329 | 6,265,945 | +0.02(+0.22%) |
Apr 17, 2020 | 7.378 | 7.515 | 7.180 | 7.313 | 9,126,222 | +0.29(+4.13%) |
Apr 16, 2020 | 7.192 | 7.192 | 6.856 | 7.023 | 5,939,002 | -0.20(-2.79%) |
Apr 15, 2020 | 7.120 | 7.329 | 7.095 | 7.224 | 6,596,134 | -0.69(-8.66%) |
Apr 14, 2020 | 7.934 | 8.039 | 7.620 | 7.910 | 7,432,914 | +0.19(+2.51%) |
Apr 13, 2020 | 7.982 | 8.007 | 7.539 | 7.716 | 7,274,815 | -0.23(-2.94%) |
Apr 09, 2020 | 7.942 | 8.353 | 7.724 | 7.950 | 10,508,581 | +0.31(+4.12%) |
Apr 08, 2020 | 7.482 | 7.765 | 7.394 | 7.636 | 5,601,911 | +0.27(+3.61%) |
Apr 07, 2020 | 7.853 | 8.168 | 7.289 | 7.370 | 9,220,548 | +0.15(+2.01%) |
Apr 06, 2020 | 6.821 | 7.305 | 6.692 | 7.224 | 8,830,465 | +0.93(+14.72%) |
Apr 03, 2020 | 6.628 | 6.753 | 6.184 | 6.297 | 10,929,267 | -0.33(-4.99%) |
Apr 02, 2020 | 6.467 | 6.894 | 6.354 | 6.628 | 9,682,919 | +0.17(+2.62%) |
Apr 01, 2020 | 6.862 | 6.910 | 6.354 | 6.458 | 8,623,477 | -0.86(-11.78%) |
Mar 31, 2020 | 7.716 | 7.773 | 7.176 | 7.321 | 9,254,447 | -0.39(-5.02%) |
Mar 30, 2020 | 7.507 | 7.789 | 7.136 | 7.708 | 11,710,839 | +0.15(+2.03%) |
Mar 27, 2020 | 7.579 | 7.961 | 7.160 | 7.555 | 11,725,617 | -0.35(-4.49%) |
Mar 26, 2020 | 7.297 | 8.063 | 7.192 | 7.910 | 12,641,500 | +0.67(+9.24%) |
Mar 25, 2020 | 6.983 | 7.628 | 6.680 | 7.241 | 11,191,154 | +0.37(+5.40%) |
Mar 24, 2020 | 6.725 | 6.966 | 6.362 | 6.870 | 10,048,441 | +0.73(+11.96%) |
Mar 23, 2020 | 6.652 | 6.862 | 5.951 | 6.136 | 8,801,865 | -0.76(-10.99%) |
Mar 20, 2020 | 8.031 | 8.031 | 6.878 | 6.894 | 12,584,228 | -1.04(-13.11%) |
Mar 19, 2020 | 7.620 | 8.692 | 7.345 | 7.934 | 6,781,576 | +0.01(+0.10%) |
Mar 18, 2020 | 7.370 | 8.990 | 7.216 | 7.926 | 15,462,548 | -0.28(-3.44%) |
Mar 17, 2020 | 7.224 | 8.353 | 6.588 | 8.208 | 14,496,588 | +1.15(+16.34%) |
Mar 16, 2020 | 7.128 | 7.539 | 6.652 | 7.055 | 11,407,979 | -1.65(-18.98%) |
Mar 13, 2020 | 8.248 | 8.708 | 7.265 | 8.708 | 15,298,840 | +1.09(+14.29%) |
Mar 12, 2020 | 8.192 | 8.208 | 7.394 | 7.620 | 11,691,712 | -1.38(-15.32%) |
Mar 11, 2020 | 9.619 | 9.708 | 8.595 | 8.998 | 12,622,975 | -1.06(-10.51%) |
Mar 10, 2020 | 9.926 | 10.05 | 9.252 | 10.05 | 8,773,148 | +0.71(+7.59%) |
Mar 09, 2020 | 9.530 | 10.01 | 9.160 | 9.345 | 8,305,295 | -1.23(-11.66%) |
Mar 06, 2020 | 10.28 | 10.88 | 10.19 | 10.58 | 9,909,799 | -0.24(-2.24%) |
Mar 05, 2020 | 11.27 | 11.31 | 10.69 | 10.82 | 9,518,583 | -0.97(-8.21%) |
Mar 04, 2020 | 11.72 | 11.80 | 11.23 | 11.79 | 7,225,532 | +0.27(+2.31%) |
Mar 03, 2020 | 11.84 | 12.18 | 11.38 | 11.52 | 11,318,058 | -0.40(-3.32%) |
Mar 02, 2020 | 11.67 | 11.94 | 11.30 | 11.92 | 11,814,091 | +0.31(+2.64%) |
Feb 28, 2020 | 11.35 | 11.68 | 11.13 | 11.61 | 15,840,200 | -0.16(-1.37%) |
Feb 27, 2020 | 12.14 | 12.42 | 11.73 | 11.77 | 9,078,047 | -0.69(-5.56%) |
Feb 26, 2020 | 12.85 | 12.97 | 12.46 | 12.47 | 8,364,514 | -0.32(-2.52%) |
Feb 25, 2020 | 13.58 | 13.58 | 12.74 | 12.79 | 8,584,716 | -0.74(-5.48%) |
Feb 24, 2020 | 13.55 | 13.65 | 13.42 | 13.53 | 7,745,577 | -0.56(-4.00%) |
Feb 21, 2020 | 14.42 | 14.45 | 14.01 | 14.09 | 7,533,396 | -0.44(-3.05%) |
Feb 20, 2020 | 14.35 | 14.70 | 14.32 | 14.54 | 5,503,665 | +0.27(+1.92%) |
Feb 19, 2020 | 14.23 | 14.38 | 14.21 | 14.26 | 3,688,353 | +0.06(+0.40%) |
Feb 18, 2020 | 14.39 | 14.59 | 14.17 | 14.21 | 5,228,931 | -0.13(-0.90%) |
Feb 14, 2020 | 14.52 | 14.55 | 14.29 | 14.34 | 3,905,976 | -0.19(-1.28%) |
Feb 13, 2020 | 14.86 | 14.92 | 14.52 | 14.52 | 4,651,998 | -0.46(-3.07%) |
Feb 12, 2020 | 15.19 | 15.33 | 14.97 | 14.98 | 5,551,434 | +0.00(+0.00%) |
Feb 11, 2020 | 14.79 | 15.01 | 14.79 | 14.98 | 6,111,666 | +0.25(+1.67%) |
Feb 10, 2020 | 14.36 | 14.74 | 14.32 | 14.74 | 4,588,387 | +0.29(+1.98%) |
Feb 07, 2020 | 14.28 | 14.49 | 14.22 | 14.45 | 3,046,007 | +0.02(+0.11%) |
Feb 06, 2020 | 14.74 | 14.79 | 14.36 | 14.43 | 4,180,837 | -0.15(-1.03%) |
Feb 05, 2020 | 14.38 | 14.64 | 14.36 | 14.58 | 5,108,841 | +0.43(+3.03%) |
Feb 04, 2020 | 14.01 | 14.25 | 13.95 | 14.16 | 5,524,860 | +0.45(+3.30%) |
Feb 03, 2020 | 13.82 | 14.08 | 13.70 | 13.70 | 6,124,478 | -0.02(-0.12%) |
Jan 31, 2020 | 13.85 | 13.95 | 13.66 | 13.72 | 6,365,508 | -0.26(-1.87%) |
Jan 30, 2020 | 13.80 | 14.04 | 13.63 | 13.98 | 8,554,181 | +0.00(+0.00%) |
Jan 29, 2020 | 14.08 | 14.35 | 13.77 | 13.98 | 7,717,556 | -0.27(-1.89%) |
Jan 28, 2020 | 14.20 | 14.42 | 14.15 | 14.25 | 7,341,625 | +0.21(+1.53%) |
Jan 27, 2020 | 14.01 | 14.13 | 13.90 | 14.04 | 6,222,911 | -0.37(-2.59%) |
Jan 24, 2020 | 14.66 | 14.66 | 14.27 | 14.41 | 6,837,471 | -0.24(-1.62%) |
Jan 23, 2020 | 14.54 | 14.70 | 14.35 | 14.65 | 3,797,583 | -0.03(-0.22%) |
Jan 22, 2020 | 14.51 | 14.71 | 14.47 | 14.68 | 3,737,326 | +0.16(+1.09%) |
Jan 21, 2020 | 14.46 | 14.66 | 14.38 | 14.52 | 5,220,989 | -0.01(-0.06%) |
Jan 17, 2020 | 14.54 | 14.70 | 14.43 | 14.53 | 5,928,095 | +0.05(+0.33%) |
Jan 16, 2020 | 14.36 | 14.49 | 14.32 | 14.48 | 5,415,694 | +0.21(+1.44%) |
Jan 15, 2020 | 14.11 | 14.47 | 14.11 | 14.28 | 8,557,989 | +0.08(+0.56%) |
Jan 14, 2020 | 14.33 | 14.39 | 14.19 | 14.20 | 5,215,900 | -0.13(-0.89%) |
Jan 13, 2020 | 14.08 | 14.35 | 13.98 | 14.32 | 5,249,582 | +0.29(+2.03%) |
Jan 10, 2020 | 14.27 | 14.28 | 14.01 | 14.04 | 5,139,767 | -0.25(-1.72%) |
Jan 09, 2020 | 14.28 | 14.29 | 14.09 | 14.28 | 4,811,219 | +0.15(+1.07%) |
Jan 08, 2020 | 14.14 | 14.32 | 14.08 | 14.13 | 4,748,364 | +0.05(+0.34%) |
Jan 07, 2020 | 14.12 | 14.21 | 13.96 | 14.08 | 3,669,414 | -0.02(-0.17%) |
Jan 06, 2020 | 13.88 | 14.12 | 13.82 | 14.11 | 5,295,612 | +0.10(+0.68%) |
Jan 03, 2020 | 13.91 | 14.07 | 13.82 | 14.01 | 6,881,982 | -0.25(-1.78%) |
Jan 02, 2020 | 14.12 | 14.39 | 14.09 | 14.27 | 6,580,437 | +0.01(+0.06%) |
Dec 31, 2019 | 14.22 | 14.35 | 14.15 | 14.26 | 3,485,942 | +0.04(+0.28%) |
Dec 30, 2019 | 14.21 | 14.31 | 14.11 | 14.22 | 4,049,161 | +0.08(+0.56%) |
Dec 27, 2019 | 14.20 | 14.23 | 14.09 | 14.14 | 3,289,869 | -0.08(-0.56%) |
Dec 26, 2019 | 14.15 | 14.30 | 14.15 | 14.22 | 2,653,045 | +0.11(+0.79%) |
Dec 24, 2019 | 14.42 | 14.45 | 14.09 | 14.11 | 1,746,880 | -0.31(-2.15%) |
Dec 23, 2019 | 14.33 | 14.54 | 14.33 | 14.42 | 4,139,764 | +0.16(+1.11%) |
Dec 20, 2019 | 14.62 | 14.66 | 14.13 | 14.26 | 13,186,966 | -0.36(-2.44%) |
Dec 19, 2019 | 14.59 | 14.77 | 14.54 | 14.62 | 6,295,938 | +0.06(+0.38%) |
Dec 18, 2019 | 14.48 | 14.62 | 14.35 | 14.56 | 7,360,277 | +0.11(+0.77%) |
Dec 17, 2019 | 14.15 | 14.47 | 14.12 | 14.45 | 8,500,552 | +0.25(+1.79%) |
Dec 16, 2019 | 14.16 | 14.34 | 14.11 | 14.20 | 9,332,427 | +0.22(+1.59%) |
Dec 13, 2019 | 14.15 | 14.54 | 13.96 | 13.97 | 11,958,955 | -0.07(-0.51%) |
Dec 12, 2019 | 13.62 | 14.12 | 13.53 | 14.05 | 7,944,343 | +0.49(+3.63%) |
Dec 11, 2019 | 13.34 | 13.58 | 13.22 | 13.55 | 9,102,975 | +0.19(+1.42%) |
Dec 10, 2019 | 13.18 | 13.40 | 13.13 | 13.36 | 7,968,115 | +0.15(+1.14%) |
Dec 09, 2019 | 13.32 | 13.35 | 13.15 | 13.21 | 5,503,216 | -0.10(-0.77%) |
Dec 06, 2019 | 13.37 | 13.51 | 13.00 | 13.32 | 7,292,790 | +0.14(+1.08%) |
Dec 05, 2019 | 13.30 | 13.33 | 13.13 | 13.17 | 4,946,502 | -0.06(-0.48%) |
Dec 04, 2019 | 13.34 | 13.49 | 13.28 | 13.24 | 5,673,529 | +0.00(+0.00%) |
Dec 03, 2019 | 13.48 | 13.53 | 13.14 | 13.24 | 7,394,325 | -0.48(-3.47%) |