Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.87 | 15.97 | 15.38 | 15.49 | 3,180,598 | -0.45(-2.82%) |
Nov 27, 2020 | 15.75 | 16.03 | 15.74 | 15.94 | 1,143,100 | +0.23(+1.46%) |
Nov 25, 2020 | 15.42 | 15.87 | 15.39 | 15.71 | 2,860,700 | +0.20(+1.29%) |
Nov 24, 2020 | 15.53 | 15.65 | 15.33 | 15.51 | 7,696,024 | +0.04(+0.26%) |
Nov 23, 2020 | 15.20 | 15.85 | 15.18 | 15.47 | 4,995,927 | +0.43(+2.86%) |
Nov 20, 2020 | 14.90 | 15.07 | 14.69 | 15.04 | 2,302,400 | +0.06(+0.40%) |
Nov 19, 2020 | 14.61 | 15.03 | 14.57 | 14.98 | 3,442,914 | +0.44(+3.03%) |
Nov 18, 2020 | 14.70 | 14.86 | 14.42 | 14.54 | 4,738,866 | +0.04(+0.28%) |
Nov 17, 2020 | 14.21 | 14.53 | 13.95 | 14.50 | 5,509,661 | +0.14(+0.97%) |
Nov 16, 2020 | 13.95 | 14.68 | 13.86 | 14.36 | 7,153,080 | +0.59(+4.28%) |
Nov 13, 2020 | 13.66 | 13.84 | 13.57 | 13.77 | 1,647,000 | +0.22(+1.62%) |
Nov 12, 2020 | 13.76 | 13.87 | 13.48 | 13.55 | 2,509,037 | -0.33(-2.38%) |
Nov 11, 2020 | 14.03 | 14.05 | 13.73 | 13.88 | 2,915,703 | -0.09(-0.64%) |
Nov 10, 2020 | 13.60 | 14.08 | 13.39 | 13.97 | 3,906,732 | +0.43(+3.18%) |
Nov 09, 2020 | 14.61 | 14.68 | 13.54 | 13.54 | 4,531,285 | -0.70(-4.88%) |
Nov 06, 2020 | 14.70 | 14.88 | 14.19 | 14.23 | 4,725,000 | -0.11(-0.73%) |
Nov 05, 2020 | 13.72 | 14.42 | 13.72 | 14.34 | 2,992,016 | +0.75(+5.52%) |
Nov 04, 2020 | 13.82 | 14.10 | 13.58 | 13.59 | 2,710,150 | -0.38(-2.72%) |
Nov 03, 2020 | 14.02 | 14.24 | 13.88 | 13.97 | 3,436,703 | +0.04(+0.29%) |
Nov 02, 2020 | 13.90 | 14.01 | 13.73 | 13.93 | 3,015,322 | +0.16(+1.16%) |
Oct 30, 2020 | 13.94 | 14.02 | 13.54 | 13.77 | 2,910,200 | -0.23(-1.64%) |
Oct 29, 2020 | 14.08 | 14.15 | 13.76 | 14.00 | 3,414,425 | -0.05(-0.36%) |
Oct 28, 2020 | 13.93 | 14.19 | 13.81 | 14.05 | 3,898,585 | -0.22(-1.54%) |
Oct 27, 2020 | 13.80 | 14.36 | 13.71 | 14.27 | 5,406,065 | +0.52(+3.78%) |
Oct 26, 2020 | 14.00 | 14.12 | 13.40 | 13.75 | 6,747,981 | -0.40(-2.86%) |
Oct 23, 2020 | 13.85 | 14.82 | 13.80 | 14.15 | 27,723,100 | +1.23(+9.56%) |
Oct 22, 2020 | 12.50 | 13.07 | 12.44 | 12.92 | 7,869,636 | +0.47(+3.78%) |
Oct 21, 2020 | 12.60 | 12.66 | 12.45 | 12.45 | 2,765,379 | -0.10(-0.80%) |
Oct 20, 2020 | 12.62 | 12.77 | 12.51 | 12.55 | 2,835,336 | +0.03(+0.24%) |
Oct 19, 2020 | 12.89 | 13.01 | 12.50 | 12.52 | 3,862,247 | -0.08(-0.63%) |
Oct 16, 2020 | 12.40 | 12.63 | 12.32 | 12.60 | 3,998,200 | +0.21(+1.69%) |
Oct 15, 2020 | 12.30 | 12.51 | 12.20 | 12.39 | 3,282,763 | -0.04(-0.36%) |
Oct 14, 2020 | 12.55 | 12.70 | 12.43 | 12.44 | 5,856,623 | -0.12(-0.92%) |
Oct 13, 2020 | 12.55 | 12.69 | 12.48 | 12.55 | 6,196,652 | -0.06(-0.48%) |
Oct 12, 2020 | 12.63 | 12.68 | 12.40 | 12.61 | 4,704,200 | +0.12(+0.96%) |
Oct 09, 2020 | 12.76 | 12.83 | 12.49 | 12.49 | 4,938,200 | -0.11(-0.87%) |
Oct 08, 2020 | 12.53 | 12.69 | 12.33 | 12.60 | 4,538,016 | +0.25(+2.02%) |
Oct 07, 2020 | 12.38 | 12.61 | 12.29 | 12.35 | 3,254,647 | +0.10(+0.82%) |
Oct 06, 2020 | 12.32 | 12.62 | 12.25 | 12.25 | 5,027,450 | +0.01(+0.08%) |
Oct 05, 2020 | 12.30 | 12.46 | 12.09 | 12.24 | 13,279,764 | +0.17(+1.37%) |
Oct 02, 2020 | 11.71 | 12.11 | 11.70 | 12.07 | 11,679,100 | +0.15(+1.30%) |
Oct 01, 2020 | 11.73 | 11.98 | 11.69 | 11.92 | 2,190,160 | +0.22(+1.88%) |
Sep 30, 2020 | 11.58 | 12.03 | 11.58 | 11.70 | 3,670,541 | +0.20(+1.74%) |
Sep 29, 2020 | 11.55 | 11.91 | 11.46 | 11.50 | 3,203,017 | +0.10(+0.88%) |
Sep 28, 2020 | 11.42 | 11.53 | 11.23 | 11.40 | 3,483,995 | +0.07(+0.62%) |
Sep 25, 2020 | 11.35 | 11.51 | 11.29 | 11.33 | 3,066,300 | +0.00(+0.00%) |
Sep 24, 2020 | 11.25 | 11.45 | 11.15 | 11.33 | 4,184,356 | +0.04(+0.35%) |
Sep 23, 2020 | 11.35 | 11.57 | 11.29 | 11.29 | 2,711,414 | -0.01(-0.09%) |
Sep 22, 2020 | 11.72 | 11.94 | 11.16 | 11.30 | 4,271,991 | -0.30(-2.59%) |
Sep 21, 2020 | 11.35 | 11.63 | 11.15 | 11.60 | 5,238,032 | -0.06(-0.51%) |
Sep 18, 2020 | 11.84 | 12.12 | 11.61 | 11.66 | 6,441,900 | -0.20(-1.69%) |
Sep 17, 2020 | 11.35 | 12.11 | 11.12 | 11.86 | 9,371,784 | +0.42(+3.67%) |
Sep 16, 2020 | 11.09 | 11.62 | 11.07 | 11.44 | 3,857,568 | +0.39(+3.53%) |
Sep 15, 2020 | 10.99 | 11.18 | 10.71 | 11.05 | 2,405,568 | +0.08(+0.73%) |
Sep 14, 2020 | 11.02 | 11.14 | 10.87 | 10.97 | 1,894,854 | -0.04(-0.36%) |
Sep 11, 2020 | 11.18 | 11.19 | 10.96 | 11.01 | 2,413,400 | -0.07(-0.63%) |
Sep 10, 2020 | 11.01 | 11.28 | 10.96 | 11.08 | 1,863,096 | +0.11(+1.00%) |
Sep 09, 2020 | 10.92 | 11.12 | 10.65 | 10.97 | 3,103,882 | +0.12(+1.11%) |
Sep 08, 2020 | 10.66 | 10.93 | 10.57 | 10.85 | 1,998,099 | +0.04(+0.42%) |
Sep 04, 2020 | 11.08 | 11.09 | 10.54 | 10.80 | 1,661,100 | -0.17(-1.50%) |
Sep 03, 2020 | 11.44 | 11.48 | 10.94 | 10.97 | 1,437,901 | -0.42(-3.69%) |
Sep 02, 2020 | 11.19 | 11.42 | 11.06 | 11.39 | 1,444,011 | +0.24(+2.15%) |
Sep 01, 2020 | 10.69 | 11.15 | 10.63 | 11.15 | 2,295,341 | +0.41(+3.82%) |
Aug 31, 2020 | 11.10 | 11.14 | 10.74 | 10.74 | 2,346,091 | -0.45(-4.02%) |
Aug 28, 2020 | 11.19 | 11.24 | 10.95 | 11.19 | 2,608,400 | +0.09(+0.81%) |
Aug 27, 2020 | 11.15 | 11.21 | 11.01 | 11.10 | 1,450,452 | +0.01(+0.09%) |
Aug 26, 2020 | 11.25 | 11.29 | 11.02 | 11.09 | 1,756,385 | -0.17(-1.51%) |
Aug 25, 2020 | 11.31 | 11.35 | 10.93 | 11.26 | 2,176,938 | +0.04(+0.36%) |
Aug 24, 2020 | 11.22 | 11.37 | 11.04 | 11.22 | 2,660,165 | +0.08(+0.72%) |
Aug 21, 2020 | 11.18 | 11.31 | 11.08 | 11.14 | 1,177,000 | -0.09(-0.80%) |
Aug 20, 2020 | 11.13 | 11.28 | 11.09 | 11.23 | 1,434,916 | -0.03(-0.27%) |
Aug 19, 2020 | 11.31 | 11.44 | 11.25 | 11.26 | 933,860 | -0.06(-0.53%) |
Aug 18, 2020 | 11.38 | 11.43 | 11.17 | 11.32 | 1,269,034 | -0.15(-1.31%) |
Aug 17, 2020 | 11.61 | 11.61 | 11.30 | 11.47 | 1,974,743 | -0.08(-0.69%) |
Aug 14, 2020 | 11.61 | 11.63 | 11.48 | 11.55 | 1,629,600 | -0.14(-1.20%) |
Aug 13, 2020 | 11.65 | 11.89 | 11.63 | 11.69 | 2,717,580 | +0.05(+0.43%) |
Aug 12, 2020 | 11.54 | 11.77 | 11.34 | 11.64 | 2,918,669 | +0.16(+1.39%) |
Aug 11, 2020 | 11.83 | 11.91 | 11.47 | 11.48 | 2,991,117 | -0.18(-1.54%) |
Aug 10, 2020 | 11.37 | 11.74 | 11.32 | 11.66 | 3,071,188 | +0.30(+2.64%) |
Aug 07, 2020 | 11.37 | 11.40 | 11.22 | 11.36 | 1,475,600 | -0.07(-0.61%) |
Aug 06, 2020 | 11.62 | 11.66 | 11.41 | 11.43 | 1,205,111 | -0.19(-1.64%) |
Aug 05, 2020 | 11.46 | 11.64 | 11.38 | 11.62 | 1,520,971 | +0.25(+2.20%) |
Aug 04, 2020 | 11.38 | 11.50 | 11.29 | 11.37 | 1,220,486 | +0.02(+0.18%) |
Aug 03, 2020 | 11.11 | 11.44 | 11.06 | 11.35 | 1,761,596 | +0.24(+2.16%) |
Jul 31, 2020 | 11.21 | 11.36 | 10.91 | 11.11 | 2,273,900 | -0.12(-1.07%) |
Jul 30, 2020 | 11.11 | 11.25 | 11.01 | 11.23 | 3,191,235 | -0.07(-0.62%) |
Jul 29, 2020 | 11.39 | 11.49 | 11.22 | 11.30 | 3,605,283 | -0.02(-0.18%) |
Jul 28, 2020 | 10.95 | 11.43 | 10.88 | 11.32 | 3,973,198 | +0.46(+4.24%) |
Jul 27, 2020 | 11.22 | 11.31 | 10.69 | 10.86 | 4,755,481 | -0.48(-4.23%) |
Jul 24, 2020 | 11.94 | 11.96 | 11.02 | 11.34 | 8,541,600 | -0.29(-2.49%) |
Jul 23, 2020 | 11.50 | 11.85 | 11.44 | 11.63 | 10,203,914 | +0.27(+2.38%) |
Jul 22, 2020 | 11.30 | 11.48 | 11.22 | 11.36 | 3,090,833 | +0.12(+1.07%) |
Jul 21, 2020 | 10.81 | 11.47 | 10.80 | 11.24 | 4,355,349 | +0.60(+5.64%) |
Jul 20, 2020 | 10.56 | 10.77 | 10.54 | 10.64 | 3,832,811 | +0.08(+0.76%) |
Jul 17, 2020 | 10.81 | 10.93 | 10.46 | 10.56 | 2,541,200 | -0.17(-1.58%) |
Jul 16, 2020 | 10.64 | 10.95 | 10.60 | 10.73 | 4,814,434 | -0.13(-1.20%) |
Jul 15, 2020 | 10.60 | 10.98 | 10.59 | 10.86 | 3,131,640 | +0.40(+3.82%) |
Jul 14, 2020 | 10.33 | 10.56 | 10.25 | 10.46 | 1,988,523 | +0.14(+1.36%) |
Jul 13, 2020 | 10.50 | 10.63 | 10.30 | 10.32 | 2,078,358 | -0.16(-1.53%) |
Jul 10, 2020 | 10.10 | 10.49 | 10.05 | 10.48 | 1,584,900 | +0.35(+3.46%) |
Jul 09, 2020 | 10.12 | 10.28 | 10.00 | 10.13 | 4,179,205 | -0.03(-0.30%) |
Jul 08, 2020 | 10.18 | 10.30 | 9.980 | 10.16 | 2,384,666 | +0.00(+0.00%) |
Jul 07, 2020 | 9.990 | 10.27 | 9.930 | 10.16 | 1,957,119 | -0.13(-1.26%) |
Jul 06, 2020 | 10.28 | 10.46 | 10.21 | 10.29 | 3,781,459 | +0.17(+1.68%) |
Jul 02, 2020 | 10.11 | 10.30 | 10.01 | 10.12 | 2,981,000 | +0.29(+2.95%) |
Jul 01, 2020 | 9.670 | 9.930 | 9.590 | 9.830 | 3,147,753 | +0.16(+1.65%) |
Jun 30, 2020 | 9.520 | 9.710 | 9.490 | 9.670 | 1,902,565 | +0.07(+0.73%) |
Jun 29, 2020 | 9.460 | 9.640 | 9.240 | 9.600 | 1,915,315 | +0.23(+2.45%) |
Jun 26, 2020 | 9.350 | 9.425 | 9.230 | 9.370 | 3,754,000 | -0.06(-0.64%) |
Jun 25, 2020 | 9.550 | 9.590 | 9.230 | 9.430 | 2,274,827 | -0.13(-1.36%) |
Jun 24, 2020 | 9.920 | 9.990 | 9.540 | 9.560 | 3,807,659 | -0.47(-4.69%) |
Jun 23, 2020 | 10.22 | 10.22 | 9.940 | 10.03 | 3,743,416 | -0.01(-0.10%) |
Jun 22, 2020 | 9.840 | 10.10 | 9.650 | 10.04 | 3,473,041 | +0.19(+1.93%) |
Jun 19, 2020 | 10.11 | 10.11 | 9.750 | 9.850 | 5,362,000 | -0.08(-0.81%) |
Jun 18, 2020 | 9.950 | 10.18 | 9.920 | 9.930 | 2,958,006 | -0.17(-1.68%) |
Jun 17, 2020 | 10.23 | 10.26 | 10.01 | 10.10 | 3,017,510 | -0.07(-0.69%) |
Jun 16, 2020 | 10.24 | 10.36 | 9.700 | 10.17 | 4,305,791 | +0.31(+3.14%) |
Jun 15, 2020 | 9.300 | 10.04 | 9.220 | 9.860 | 5,244,089 | +0.24(+2.49%) |
Jun 12, 2020 | 9.630 | 9.750 | 9.255 | 9.620 | 3,650,200 | +0.37(+4.00%) |
Jun 11, 2020 | 9.410 | 9.530 | 9.170 | 9.250 | 4,794,043 | -0.68(-6.85%) |
Jun 10, 2020 | 10.46 | 10.49 | 9.930 | 9.930 | 4,227,489 | -0.56(-5.34%) |
Jun 09, 2020 | 10.18 | 10.68 | 10.18 | 10.49 | 4,251,159 | -0.37(-3.41%) |
Jun 08, 2020 | 10.73 | 10.97 | 10.72 | 10.86 | 5,789,356 | +0.36(+3.43%) |
Jun 05, 2020 | 10.64 | 10.78 | 10.41 | 10.50 | 7,324,200 | +0.37(+3.65%) |
Jun 04, 2020 | 10.22 | 10.31 | 10.10 | 10.13 | 5,469,917 | -0.07(-0.69%) |
Jun 03, 2020 | 10.29 | 10.29 | 10.07 | 10.20 | 7,005,817 | +0.56(+5.81%) |
Jun 02, 2020 | 9.680 | 9.970 | 9.620 | 9.640 | 3,336,805 | +0.01(+0.10%) |
Jun 01, 2020 | 9.210 | 9.860 | 9.010 | 9.630 | 4,497,062 | +0.42(+4.56%) |
May 29, 2020 | 9.260 | 9.360 | 8.995 | 9.210 | 4,559,800 | -0.24(-2.54%) |
May 28, 2020 | 10.10 | 10.12 | 9.420 | 9.450 | 5,256,017 | -0.47(-4.74%) |
May 27, 2020 | 9.640 | 10.05 | 9.560 | 9.920 | 6,487,965 | +0.51(+5.42%) |
May 26, 2020 | 8.750 | 9.490 | 8.750 | 9.410 | 6,687,070 | +0.93(+10.97%) |
May 22, 2020 | 8.340 | 8.520 | 8.260 | 8.480 | 2,389,000 | +0.11(+1.25%) |
May 21, 2020 | 8.100 | 8.405 | 8.040 | 8.375 | 6,209,809 | +0.20(+2.38%) |
May 20, 2020 | 8.130 | 8.380 | 8.100 | 8.180 | 4,690,678 | +0.16(+2.00%) |
May 19, 2020 | 8.170 | 8.230 | 8.000 | 8.020 | 4,494,974 | -0.13(-1.60%) |
May 18, 2020 | 8.280 | 8.470 | 8.120 | 8.150 | 4,098,332 | +0.14(+1.75%) |
May 15, 2020 | 8.060 | 8.100 | 7.920 | 8.010 | 3,217,500 | -0.09(-1.11%) |
May 14, 2020 | 7.860 | 8.130 | 7.540 | 8.100 | 4,317,759 | +0.10(+1.25%) |
May 13, 2020 | 8.280 | 8.300 | 7.750 | 8.000 | 5,940,602 | -0.38(-4.53%) |
May 12, 2020 | 8.580 | 8.700 | 8.380 | 8.380 | 5,409,831 | -0.19(-2.22%) |
May 11, 2020 | 8.670 | 8.805 | 8.510 | 8.570 | 3,352,351 | -0.25(-2.83%) |
May 08, 2020 | 8.650 | 8.990 | 8.630 | 8.820 | 4,583,800 | +0.29(+3.40%) |
May 07, 2020 | 8.710 | 8.895 | 8.400 | 8.530 | 5,527,342 | +0.04(+0.47%) |
May 06, 2020 | 8.060 | 8.540 | 7.610 | 8.490 | 15,323,769 | -0.11(-1.28%) |
May 05, 2020 | 8.700 | 8.890 | 8.560 | 8.600 | 5,340,121 | +0.02(+0.23%) |
May 04, 2020 | 8.210 | 8.670 | 8.080 | 8.580 | 5,535,659 | +0.29(+3.44%) |
May 01, 2020 | 8.530 | 8.610 | 8.220 | 8.295 | 6,147,100 | -0.43(-4.87%) |
Apr 30, 2020 | 8.710 | 9.000 | 8.690 | 8.720 | 4,713,618 | -0.22(-2.46%) |
Apr 29, 2020 | 9.470 | 9.590 | 8.880 | 8.940 | 10,296,681 | -0.36(-3.82%) |
Apr 28, 2020 | 9.140 | 9.540 | 9.115 | 9.295 | 5,000,505 | +0.43(+4.79%) |
Apr 27, 2020 | 8.490 | 8.980 | 8.410 | 8.870 | 2,985,182 | +0.51(+6.10%) |
Apr 24, 2020 | 8.480 | 8.590 | 8.240 | 8.360 | 3,513,200 | -0.04(-0.48%) |
Apr 23, 2020 | 8.390 | 8.640 | 8.350 | 8.400 | 3,294,474 | +0.07(+0.84%) |
Apr 22, 2020 | 8.550 | 8.550 | 8.270 | 8.330 | 2,583,281 | -0.09(-1.07%) |
Apr 21, 2020 | 8.720 | 8.800 | 8.270 | 8.420 | 3,316,205 | -0.54(-6.03%) |
Apr 20, 2020 | 9.030 | 9.350 | 8.880 | 8.960 | 2,877,553 | -0.22(-2.40%) |
Apr 17, 2020 | 9.150 | 9.510 | 9.150 | 9.180 | 4,941,700 | +0.34(+3.85%) |
Apr 16, 2020 | 8.910 | 8.910 | 8.650 | 8.840 | 3,564,950 | -0.02(-0.23%) |
Apr 15, 2020 | 9.090 | 9.090 | 8.660 | 8.860 | 3,236,552 | -0.49(-5.24%) |
Apr 14, 2020 | 9.510 | 9.600 | 9.240 | 9.350 | 3,360,984 | +0.05(+0.59%) |
Apr 13, 2020 | 9.300 | 9.420 | 8.900 | 9.295 | 3,596,392 | -0.01(-0.05%) |
Apr 09, 2020 | 8.650 | 9.630 | 8.650 | 9.300 | 7,259,700 | +0.80(+9.41%) |
Apr 08, 2020 | 8.310 | 8.730 | 8.240 | 8.500 | 5,010,092 | +0.25(+3.03%) |
Apr 07, 2020 | 8.400 | 8.850 | 8.150 | 8.250 | 6,547,665 | +0.01(+0.12%) |
Apr 06, 2020 | 8.080 | 8.400 | 7.960 | 8.240 | 4,236,253 | +0.51(+6.60%) |
Apr 03, 2020 | 8.210 | 8.310 | 7.650 | 7.730 | 4,793,200 | -0.55(-6.64%) |
Apr 02, 2020 | 8.370 | 8.620 | 8.060 | 8.280 | 3,266,099 | -0.09(-1.08%) |
Apr 01, 2020 | 8.520 | 8.620 | 8.020 | 8.370 | 5,313,517 | -0.44(-4.99%) |
Mar 31, 2020 | 9.070 | 9.315 | 8.760 | 8.810 | 4,980,026 | -0.29(-3.19%) |
Mar 30, 2020 | 8.720 | 9.150 | 8.660 | 9.100 | 3,592,784 | +0.32(+3.64%) |
Mar 27, 2020 | 8.750 | 9.020 | 8.450 | 8.780 | 2,789,600 | -0.28(-3.09%) |
Mar 26, 2020 | 8.550 | 9.440 | 8.360 | 9.060 | 4,584,163 | +0.52(+6.09%) |
Mar 25, 2020 | 8.210 | 9.410 | 8.090 | 8.540 | 6,878,827 | +0.39(+4.79%) |
Mar 24, 2020 | 7.720 | 8.280 | 7.390 | 8.150 | 8,491,806 | +0.92(+12.72%) |
Mar 23, 2020 | 7.530 | 7.530 | 6.530 | 7.230 | 7,052,268 | -0.19(-2.56%) |
Mar 20, 2020 | 8.540 | 8.760 | 7.190 | 7.420 | 10,704,700 | -1.08(-12.71%) |
Mar 19, 2020 | 8.300 | 9.420 | 8.300 | 8.500 | 5,574,791 | -0.04(-0.47%) |
Mar 18, 2020 | 8.140 | 9.250 | 7.680 | 8.540 | 10,238,578 | -0.17(-1.95%) |
Mar 17, 2020 | 8.070 | 9.280 | 7.960 | 8.710 | 6,601,543 | +0.85(+10.81%) |
Mar 16, 2020 | 7.350 | 8.220 | 7.000 | 7.860 | 6,998,003 | -0.39(-4.73%) |
Mar 13, 2020 | 8.210 | 8.590 | 7.630 | 8.250 | 14,448,500 | +0.35(+4.43%) |
Mar 12, 2020 | 8.330 | 8.440 | 7.020 | 7.900 | 12,998,549 | -1.05(-11.73%) |
Mar 11, 2020 | 9.850 | 9.960 | 8.890 | 8.950 | 8,059,296 | -1.11(-11.03%) |
Mar 10, 2020 | 10.62 | 10.69 | 9.790 | 10.06 | 5,764,140 | -0.16(-1.57%) |
Mar 09, 2020 | 10.76 | 10.94 | 10.18 | 10.22 | 6,683,466 | -1.45(-12.43%) |
Mar 06, 2020 | 12.17 | 12.22 | 11.46 | 11.67 | 6,358,700 | -0.89(-7.09%) |
Mar 05, 2020 | 12.39 | 12.66 | 12.24 | 12.56 | 6,467,301 | -0.21(-1.68%) |
Mar 04, 2020 | 12.28 | 12.80 | 12.13 | 12.78 | 9,017,762 | +0.93(+7.81%) |
Mar 03, 2020 | 11.92 | 12.27 | 11.62 | 11.85 | 6,364,125 | -0.11(-0.92%) |
Mar 02, 2020 | 11.81 | 12.23 | 11.70 | 11.96 | 8,155,514 | +0.17(+1.44%) |
Feb 28, 2020 | 11.22 | 11.82 | 11.10 | 11.79 | 7,384,800 | +0.26(+2.25%) |
Feb 27, 2020 | 11.21 | 11.74 | 10.92 | 11.53 | 8,367,328 | -0.12(-1.03%) |
Feb 26, 2020 | 11.92 | 12.09 | 11.63 | 11.65 | 5,172,769 | -0.24(-2.06%) |
Feb 25, 2020 | 12.40 | 12.44 | 11.88 | 11.89 | 6,319,498 | -0.52(-4.15%) |
Feb 24, 2020 | 12.46 | 12.60 | 12.29 | 12.41 | 8,164,707 | -0.53(-4.10%) |
Feb 21, 2020 | 13.13 | 13.20 | 12.69 | 12.94 | 7,514,300 | -0.31(-2.34%) |
Feb 20, 2020 | 13.05 | 13.29 | 13.01 | 13.25 | 4,558,237 | +0.19(+1.45%) |
Feb 19, 2020 | 13.32 | 13.46 | 13.00 | 13.06 | 6,322,403 | -0.24(-1.80%) |
Feb 18, 2020 | 13.79 | 13.94 | 13.28 | 13.30 | 7,048,238 | -0.65(-4.66%) |
Feb 14, 2020 | 14.40 | 14.72 | 13.60 | 13.95 | 15,706,700 | -0.45(-3.13%) |
Feb 13, 2020 | 14.46 | 14.56 | 14.33 | 14.40 | 7,012,500 | -0.11(-0.76%) |
Feb 12, 2020 | 14.36 | 14.56 | 14.33 | 14.51 | 8,754,085 | +0.22(+1.54%) |
Feb 11, 2020 | 14.58 | 14.60 | 14.26 | 14.29 | 5,139,207 | +0.01(+0.07%) |
Feb 10, 2020 | 14.06 | 14.40 | 14.02 | 14.28 | 5,042,870 | +0.20(+1.42%) |
Feb 07, 2020 | 14.23 | 14.42 | 13.99 | 14.08 | 5,127,000 | -0.23(-1.61%) |
Feb 06, 2020 | 14.27 | 14.55 | 14.16 | 14.31 | 6,465,289 | +0.12(+0.85%) |
Feb 05, 2020 | 14.54 | 14.60 | 14.10 | 14.19 | 17,388,798 | -0.18(-1.25%) |
Feb 04, 2020 | 14.62 | 14.65 | 14.33 | 14.37 | 4,640,825 | -0.06(-0.42%) |
Feb 03, 2020 | 14.75 | 14.82 | 14.39 | 14.43 | 3,118,467 | -0.20(-1.37%) |
Jan 31, 2020 | 14.54 | 14.72 | 14.26 | 14.63 | 4,010,100 | +0.03(+0.21%) |
Jan 30, 2020 | 14.42 | 14.64 | 14.22 | 14.60 | 2,136,119 | +0.08(+0.55%) |
Jan 29, 2020 | 14.68 | 14.83 | 14.48 | 14.52 | 2,455,481 | +0.01(+0.07%) |
Jan 28, 2020 | 14.31 | 14.80 | 14.31 | 14.51 | 4,137,001 | +0.39(+2.76%) |
Jan 27, 2020 | 13.97 | 14.26 | 13.92 | 14.12 | 2,367,055 | -0.16(-1.12%) |
Jan 24, 2020 | 14.50 | 14.53 | 14.21 | 14.28 | 2,064,400 | -0.17(-1.14%) |
Jan 23, 2020 | 14.30 | 14.54 | 14.09 | 14.45 | 2,963,936 | +0.05(+0.38%) |
Jan 22, 2020 | 14.43 | 14.56 | 14.36 | 14.39 | 1,567,116 | +0.04(+0.28%) |
Jan 21, 2020 | 14.11 | 14.41 | 13.99 | 14.35 | 2,817,446 | +0.07(+0.49%) |
Jan 17, 2020 | 14.06 | 14.29 | 13.93 | 14.28 | 3,800,300 | +0.27(+1.93%) |
Jan 16, 2020 | 14.14 | 14.45 | 13.91 | 14.01 | 3,885,130 | +0.01(+0.07%) |
Jan 15, 2020 | 14.29 | 14.33 | 13.59 | 14.00 | 7,098,513 | -0.68(-4.63%) |
Jan 14, 2020 | 14.35 | 14.74 | 14.29 | 14.68 | 5,575,266 | +0.25(+1.73%) |
Jan 13, 2020 | 14.11 | 14.46 | 13.92 | 14.43 | 2,639,666 | +0.36(+2.56%) |
Jan 10, 2020 | 14.31 | 14.39 | 13.98 | 14.07 | 2,349,600 | -0.19(-1.33%) |
Jan 09, 2020 | 14.12 | 14.31 | 13.99 | 14.26 | 2,683,813 | +0.13(+0.92%) |
Jan 08, 2020 | 14.15 | 14.47 | 14.10 | 14.13 | 3,304,136 | -0.05(-0.35%) |
Jan 07, 2020 | 14.09 | 14.39 | 14.02 | 14.18 | 8,298,571 | +0.11(+0.78%) |
Jan 06, 2020 | 13.27 | 14.08 | 13.26 | 14.07 | 4,184,193 | +0.59(+4.38%) |
Jan 03, 2020 | 13.22 | 13.48 | 13.07 | 13.48 | 2,928,300 | +0.19(+1.39%) |
Jan 02, 2020 | 13.68 | 13.71 | 13.13 | 13.29 | 3,288,484 | -0.26(-1.88%) |
Dec 31, 2019 | 13.66 | 13.90 | 13.54 | 13.55 | 2,912,700 | -0.12(-0.88%) |
Dec 30, 2019 | 13.80 | 13.94 | 13.66 | 13.67 | 4,015,516 | -0.13(-0.94%) |
Dec 27, 2019 | 13.65 | 13.82 | 13.62 | 13.80 | 3,012,500 | +0.19(+1.40%) |
Dec 26, 2019 | 13.90 | 13.94 | 13.57 | 13.61 | 1,822,730 | -0.31(-2.23%) |
Dec 24, 2019 | 13.75 | 13.96 | 13.74 | 13.92 | 1,526,800 | +0.17(+1.24%) |
Dec 23, 2019 | 13.47 | 13.78 | 13.45 | 13.75 | 4,420,734 | +0.35(+2.57%) |
Dec 20, 2019 | 13.01 | 13.43 | 12.90 | 13.40 | 6,797,900 | +0.37(+2.80%) |
Dec 19, 2019 | 13.12 | 13.18 | 12.98 | 13.04 | 3,902,408 | -0.01(-0.08%) |
Dec 18, 2019 | 12.95 | 13.23 | 12.95 | 13.05 | 4,961,561 | +0.08(+0.62%) |
Dec 17, 2019 | 12.88 | 13.00 | 12.61 | 12.97 | 5,350,212 | +0.01(+0.08%) |
Dec 16, 2019 | 13.35 | 13.44 | 12.94 | 12.96 | 7,942,496 | -0.38(-2.85%) |
Dec 13, 2019 | 13.05 | 13.37 | 12.86 | 13.34 | 5,807,200 | +0.56(+4.38%) |
Dec 12, 2019 | 12.31 | 12.85 | 12.23 | 12.78 | 3,873,178 | +0.54(+4.41%) |
Dec 11, 2019 | 11.94 | 12.27 | 11.91 | 12.24 | 4,065,913 | +0.32(+2.68%) |
Dec 10, 2019 | 12.09 | 12.16 | 11.86 | 11.92 | 2,577,218 | -0.14(-1.20%) |
Dec 09, 2019 | 12.06 | 12.19 | 12.01 | 12.06 | 2,638,766 | -0.01(-0.04%) |
Dec 06, 2019 | 11.92 | 12.16 | 11.88 | 12.07 | 4,089,300 | +0.33(+2.81%) |
Dec 05, 2019 | 11.74 | 12.04 | 11.67 | 11.74 | 3,591,061 | +0.12(+1.03%) |
Dec 04, 2019 | 11.20 | 11.74 | 11.20 | 11.62 | 5,217,492 | +0.46(+4.12%) |
Dec 03, 2019 | 11.20 | 11.21 | 10.83 | 11.16 | 4,130,601 | -0.29(-2.58%) |