Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.51 | 12.52 | 11.76 | 11.85 | 3,173,008 | -0.64(-5.12%) |
Nov 27, 2020 | 12.36 | 12.53 | 12.12 | 12.49 | 1,714,100 | +0.20(+1.63%) |
Nov 25, 2020 | 11.80 | 12.38 | 11.60 | 12.29 | 4,422,500 | +0.40(+3.36%) |
Nov 24, 2020 | 11.92 | 12.16 | 11.79 | 11.89 | 4,190,324 | +0.12(+1.02%) |
Nov 23, 2020 | 11.10 | 11.93 | 10.98 | 11.77 | 5,101,313 | +0.88(+8.08%) |
Nov 20, 2020 | 10.84 | 11.06 | 10.80 | 10.89 | 1,780,900 | +0.10(+0.93%) |
Nov 19, 2020 | 10.91 | 11.00 | 10.72 | 10.79 | 1,615,726 | -0.14(-1.28%) |
Nov 18, 2020 | 11.28 | 11.29 | 10.90 | 10.93 | 2,132,277 | -0.35(-3.10%) |
Nov 17, 2020 | 10.97 | 11.34 | 10.85 | 11.28 | 2,917,664 | +0.17(+1.53%) |
Nov 16, 2020 | 10.98 | 11.12 | 10.63 | 11.11 | 4,061,610 | +0.31(+2.87%) |
Nov 13, 2020 | 10.00 | 10.82 | 9.910 | 10.80 | 7,027,100 | +0.94(+9.53%) |
Nov 12, 2020 | 9.760 | 10.03 | 9.695 | 9.860 | 2,701,006 | +0.06(+0.66%) |
Nov 11, 2020 | 10.10 | 10.20 | 9.685 | 9.795 | 2,512,949 | -0.09(-0.86%) |
Nov 10, 2020 | 10.28 | 10.50 | 9.750 | 9.880 | 2,882,384 | -0.31(-3.04%) |
Nov 09, 2020 | 10.50 | 11.05 | 10.15 | 10.19 | 4,409,906 | +0.27(+2.72%) |
Nov 06, 2020 | 10.03 | 10.12 | 9.770 | 9.920 | 3,023,400 | -0.11(-1.10%) |
Nov 05, 2020 | 9.900 | 10.31 | 9.560 | 10.03 | 4,117,022 | +0.36(+3.72%) |
Nov 04, 2020 | 9.630 | 9.825 | 9.310 | 9.670 | 2,872,868 | +0.14(+1.47%) |
Nov 03, 2020 | 9.240 | 9.620 | 9.160 | 9.530 | 2,936,446 | +0.40(+4.38%) |
Nov 02, 2020 | 9.060 | 9.190 | 8.920 | 9.130 | 1,843,623 | +0.23(+2.58%) |
Oct 30, 2020 | 8.810 | 8.950 | 8.640 | 8.900 | 2,316,400 | +0.05(+0.56%) |
Oct 29, 2020 | 8.440 | 8.890 | 8.390 | 8.850 | 2,182,357 | +0.35(+4.12%) |
Oct 28, 2020 | 8.740 | 8.890 | 8.430 | 8.500 | 2,495,682 | -0.46(-5.13%) |
Oct 27, 2020 | 9.210 | 9.270 | 8.960 | 8.960 | 1,962,084 | -0.31(-3.34%) |
Oct 26, 2020 | 9.420 | 9.460 | 9.050 | 9.270 | 1,129,423 | -0.31(-3.24%) |
Oct 23, 2020 | 9.800 | 9.810 | 9.420 | 9.580 | 1,810,400 | -0.16(-1.64%) |
Oct 22, 2020 | 9.430 | 9.810 | 9.200 | 9.740 | 3,337,113 | +0.40(+4.28%) |
Oct 21, 2020 | 9.620 | 9.805 | 9.310 | 9.340 | 2,200,940 | -0.03(-0.32%) |
Oct 20, 2020 | 9.700 | 9.710 | 9.345 | 9.370 | 1,266,719 | -0.18(-1.88%) |
Oct 19, 2020 | 9.490 | 9.730 | 9.330 | 9.550 | 1,581,433 | +0.29(+3.13%) |
Oct 16, 2020 | 9.140 | 9.450 | 9.050 | 9.260 | 1,138,700 | +0.13(+1.42%) |
Oct 15, 2020 | 8.900 | 9.155 | 8.870 | 9.130 | 1,327,859 | +0.08(+0.88%) |
Oct 14, 2020 | 9.000 | 9.100 | 8.880 | 9.050 | 2,625,302 | +0.07(+0.78%) |
Oct 13, 2020 | 9.240 | 9.250 | 8.930 | 8.980 | 3,095,823 | -0.25(-2.71%) |
Oct 12, 2020 | 9.770 | 9.770 | 9.150 | 9.230 | 2,114,538 | -0.40(-4.15%) |
Oct 09, 2020 | 10.04 | 10.09 | 9.540 | 9.630 | 1,865,500 | -0.27(-2.73%) |
Oct 08, 2020 | 9.940 | 9.940 | 9.780 | 9.900 | 1,802,043 | +0.16(+1.64%) |
Oct 07, 2020 | 9.600 | 9.765 | 9.540 | 9.740 | 2,530,626 | +0.25(+2.63%) |
Oct 06, 2020 | 9.650 | 9.920 | 9.450 | 9.490 | 3,474,104 | -0.08(-0.84%) |
Oct 05, 2020 | 9.380 | 9.630 | 9.170 | 9.570 | 2,593,790 | +0.35(+3.80%) |
Oct 02, 2020 | 8.760 | 9.390 | 8.630 | 9.220 | 2,943,200 | +0.19(+2.10%) |
Oct 01, 2020 | 9.360 | 9.455 | 8.960 | 9.030 | 4,726,733 | +0.03(+0.33%) |
Sep 30, 2020 | 8.890 | 9.200 | 8.770 | 9.000 | 2,925,478 | +0.18(+2.04%) |
Sep 29, 2020 | 8.600 | 8.890 | 8.600 | 8.820 | 3,057,705 | +0.15(+1.73%) |
Sep 28, 2020 | 8.690 | 8.920 | 8.630 | 8.670 | 1,459,274 | +0.18(+2.12%) |
Sep 25, 2020 | 8.370 | 8.540 | 8.250 | 8.490 | 2,940,800 | +0.06(+0.71%) |
Sep 24, 2020 | 8.530 | 8.620 | 8.340 | 8.430 | 2,830,987 | -0.18(-2.09%) |
Sep 23, 2020 | 9.140 | 9.290 | 8.610 | 8.610 | 2,133,381 | -0.54(-5.85%) |
Sep 22, 2020 | 9.474 | 9.490 | 9.075 | 9.145 | 1,492,761 | -0.14(-1.56%) |
Sep 21, 2020 | 9.300 | 9.370 | 9.160 | 9.290 | 2,035,641 | -0.34(-3.53%) |
Sep 18, 2020 | 9.750 | 9.880 | 9.450 | 9.630 | 3,360,400 | -0.14(-1.48%) |
Sep 17, 2020 | 9.450 | 9.830 | 9.290 | 9.775 | 3,013,344 | +0.12(+1.19%) |
Sep 16, 2020 | 9.410 | 9.840 | 9.400 | 9.660 | 2,775,578 | +0.29(+3.09%) |
Sep 15, 2020 | 9.190 | 9.560 | 9.020 | 9.370 | 4,515,860 | +0.24(+2.63%) |
Sep 14, 2020 | 9.030 | 9.220 | 8.980 | 9.130 | 2,990,499 | +0.26(+2.93%) |
Sep 11, 2020 | 8.920 | 8.940 | 8.570 | 8.870 | 6,595,900 | +0.00(+0.00%) |
Sep 10, 2020 | 9.620 | 9.720 | 8.870 | 8.870 | 7,230,777 | -0.76(-7.89%) |
Sep 09, 2020 | 10.03 | 10.04 | 9.520 | 9.630 | 7,028,102 | -0.30(-3.02%) |
Sep 08, 2020 | 10.25 | 11.17 | 9.920 | 9.930 | 7,751,692 | -0.44(-4.24%) |
Sep 04, 2020 | 10.58 | 10.61 | 10.01 | 10.37 | 2,927,000 | +0.01(+0.10%) |
Sep 03, 2020 | 10.83 | 10.83 | 10.06 | 10.36 | 2,941,324 | -0.60(-5.47%) |
Sep 02, 2020 | 10.74 | 10.98 | 10.61 | 10.96 | 2,869,786 | +0.24(+2.24%) |
Sep 01, 2020 | 10.28 | 10.83 | 10.16 | 10.72 | 4,088,699 | +0.42(+4.08%) |
Aug 31, 2020 | 10.42 | 10.43 | 10.12 | 10.30 | 1,861,584 | -0.15(-1.44%) |
Aug 28, 2020 | 10.33 | 10.47 | 10.25 | 10.45 | 954,600 | +0.19(+1.85%) |
Aug 27, 2020 | 10.35 | 10.53 | 10.19 | 10.26 | 1,129,076 | -0.05(-0.48%) |
Aug 26, 2020 | 10.59 | 10.60 | 10.24 | 10.31 | 1,508,042 | -0.19(-1.81%) |
Aug 25, 2020 | 10.46 | 10.54 | 10.34 | 10.50 | 1,777,841 | +0.09(+0.86%) |
Aug 24, 2020 | 10.41 | 10.63 | 10.31 | 10.41 | 2,369,144 | +0.04(+0.39%) |
Aug 21, 2020 | 10.61 | 10.69 | 10.34 | 10.37 | 1,551,400 | -0.22(-2.08%) |
Aug 20, 2020 | 10.68 | 10.85 | 10.51 | 10.59 | 1,719,760 | -0.24(-2.22%) |
Aug 19, 2020 | 10.54 | 10.98 | 10.49 | 10.83 | 3,566,891 | +0.16(+1.50%) |
Aug 18, 2020 | 10.34 | 10.68 | 10.25 | 10.67 | 4,076,451 | +0.33(+3.19%) |
Aug 17, 2020 | 10.59 | 10.60 | 10.19 | 10.34 | 3,094,073 | -0.28(-2.59%) |
Aug 14, 2020 | 10.49 | 10.65 | 10.37 | 10.62 | 2,957,100 | +0.05(+0.52%) |
Aug 13, 2020 | 10.59 | 10.81 | 10.50 | 10.56 | 2,976,380 | -0.13(-1.22%) |
Aug 12, 2020 | 10.72 | 10.77 | 10.33 | 10.69 | 3,533,784 | +0.04(+0.38%) |
Aug 11, 2020 | 10.81 | 11.13 | 10.63 | 10.65 | 2,985,391 | -0.08(-0.75%) |
Aug 10, 2020 | 11.05 | 11.13 | 10.56 | 10.73 | 4,826,205 | -0.29(-2.59%) |
Aug 07, 2020 | 10.97 | 11.28 | 10.88 | 11.02 | 5,380,100 | -0.05(-0.50%) |
Aug 06, 2020 | 10.99 | 11.50 | 10.41 | 11.07 | 17,432,652 | +1.59(+16.77%) |
Aug 05, 2020 | 9.820 | 9.880 | 9.380 | 9.480 | 5,481,337 | -0.19(-1.96%) |
Aug 04, 2020 | 9.580 | 9.690 | 9.460 | 9.670 | 2,513,874 | +0.10(+1.04%) |
Aug 03, 2020 | 9.360 | 9.680 | 9.280 | 9.570 | 4,201,308 | +0.29(+3.13%) |
Jul 31, 2020 | 9.040 | 9.390 | 8.930 | 9.280 | 4,388,400 | +0.20(+2.20%) |
Jul 30, 2020 | 8.960 | 9.090 | 8.550 | 9.080 | 4,757,428 | +0.03(+0.33%) |
Jul 29, 2020 | 8.560 | 9.090 | 8.510 | 9.050 | 4,073,367 | +0.54(+6.35%) |
Jul 28, 2020 | 8.470 | 8.650 | 8.450 | 8.510 | 3,507,159 | -0.02(-0.23%) |
Jul 27, 2020 | 8.670 | 8.750 | 8.470 | 8.530 | 4,237,501 | -0.12(-1.39%) |
Jul 24, 2020 | 8.930 | 9.040 | 8.620 | 8.650 | 2,606,100 | -0.33(-3.67%) |
Jul 23, 2020 | 8.870 | 9.140 | 8.820 | 8.980 | 4,494,232 | +0.07(+0.79%) |
Jul 22, 2020 | 8.950 | 9.040 | 8.790 | 8.910 | 3,035,717 | -0.07(-0.78%) |
Jul 21, 2020 | 8.990 | 9.170 | 8.940 | 8.980 | 5,067,507 | +0.13(+1.47%) |
Jul 20, 2020 | 8.810 | 8.930 | 8.560 | 8.850 | 4,750,771 | -0.05(-0.56%) |
Jul 17, 2020 | 8.280 | 9.243 | 8.270 | 8.900 | 19,072,800 | +0.75(+9.20%) |
Jul 16, 2020 | 7.840 | 8.310 | 7.770 | 8.150 | 7,330,548 | +0.31(+3.95%) |
Jul 15, 2020 | 7.970 | 8.070 | 7.750 | 7.840 | 4,785,370 | +0.09(+1.16%) |
Jul 14, 2020 | 7.760 | 8.100 | 7.690 | 7.750 | 5,388,108 | -0.04(-0.51%) |
Jul 13, 2020 | 8.030 | 8.070 | 7.730 | 7.790 | 3,766,046 | -0.04(-0.51%) |
Jul 10, 2020 | 7.700 | 7.970 | 7.660 | 7.830 | 3,055,000 | +0.07(+0.90%) |
Jul 09, 2020 | 7.850 | 7.890 | 7.560 | 7.760 | 2,174,875 | -0.11(-1.40%) |
Jul 08, 2020 | 8.060 | 8.060 | 7.710 | 7.870 | 3,922,662 | -0.10(-1.25%) |
Jul 07, 2020 | 8.360 | 8.370 | 7.950 | 7.970 | 4,220,554 | -0.71(-8.18%) |
Jul 06, 2020 | 8.710 | 8.790 | 8.530 | 8.680 | 2,994,237 | +0.27(+3.21%) |
Jul 02, 2020 | 8.400 | 8.720 | 8.351 | 8.410 | 3,045,400 | +0.24(+2.94%) |
Jul 01, 2020 | 8.280 | 8.430 | 8.020 | 8.170 | 4,228,293 | -0.16(-1.92%) |
Jun 30, 2020 | 8.300 | 8.400 | 8.130 | 8.330 | 5,067,882 | -0.02(-0.24%) |
Jun 29, 2020 | 8.400 | 8.575 | 8.215 | 8.350 | 3,275,762 | +0.03(+0.36%) |
Jun 26, 2020 | 8.420 | 8.670 | 8.220 | 8.320 | 5,943,900 | -0.19(-2.23%) |
Jun 25, 2020 | 8.390 | 8.550 | 8.120 | 8.510 | 8,285,261 | +0.00(+0.00%) |
Jun 24, 2020 | 8.910 | 9.000 | 8.420 | 8.510 | 8,178,046 | -0.60(-6.59%) |
Jun 23, 2020 | 9.830 | 9.830 | 9.070 | 9.110 | 6,381,582 | -0.60(-6.18%) |
Jun 22, 2020 | 9.780 | 10.05 | 9.630 | 9.710 | 3,327,893 | -0.02(-0.21%) |
Jun 19, 2020 | 9.930 | 10.00 | 9.440 | 9.730 | 6,222,500 | -0.08(-0.82%) |
Jun 18, 2020 | 9.790 | 10.03 | 9.710 | 9.810 | 2,729,783 | -0.21(-2.05%) |
Jun 17, 2020 | 10.39 | 10.48 | 9.985 | 10.02 | 2,280,533 | -0.37(-3.52%) |
Jun 16, 2020 | 10.39 | 10.73 | 10.18 | 10.38 | 3,922,039 | +0.71(+7.34%) |
Jun 15, 2020 | 9.280 | 9.890 | 9.040 | 9.670 | 4,359,183 | +0.01(+0.10%) |
Jun 12, 2020 | 10.00 | 10.35 | 9.290 | 9.660 | 2,519,400 | +0.18(+1.90%) |
Jun 11, 2020 | 9.970 | 10.16 | 9.460 | 9.480 | 4,509,918 | -1.16(-10.90%) |
Jun 10, 2020 | 10.84 | 10.97 | 10.25 | 10.64 | 5,053,839 | -0.23(-2.12%) |
Jun 09, 2020 | 11.25 | 11.36 | 10.80 | 10.87 | 2,801,386 | -0.57(-4.98%) |
Jun 08, 2020 | 11.21 | 11.52 | 11.02 | 11.44 | 5,119,455 | +0.45(+4.09%) |
Jun 05, 2020 | 10.80 | 11.12 | 10.66 | 10.99 | 6,696,600 | +0.71(+6.91%) |
Jun 04, 2020 | 10.57 | 10.63 | 10.15 | 10.28 | 4,207,760 | -0.29(-2.74%) |
Jun 03, 2020 | 10.49 | 10.96 | 10.40 | 10.57 | 5,470,370 | +0.21(+2.03%) |
Jun 02, 2020 | 10.40 | 10.57 | 10.24 | 10.36 | 3,148,250 | +0.04(+0.39%) |
Jun 01, 2020 | 10.29 | 10.69 | 10.20 | 10.32 | 4,254,618 | +0.01(+0.10%) |
May 29, 2020 | 10.28 | 10.45 | 10.04 | 10.31 | 5,961,900 | -0.11(-1.06%) |
May 28, 2020 | 9.710 | 10.79 | 9.370 | 10.42 | 16,627,223 | +0.76(+7.87%) |
May 27, 2020 | 9.650 | 9.750 | 9.230 | 9.660 | 4,845,120 | +0.19(+2.01%) |
May 26, 2020 | 9.600 | 9.790 | 9.440 | 9.470 | 3,814,980 | +0.28(+3.05%) |
May 22, 2020 | 9.320 | 9.410 | 9.050 | 9.190 | 2,494,500 | -0.05(-0.54%) |
May 21, 2020 | 9.600 | 9.680 | 9.200 | 9.240 | 2,267,550 | -0.34(-3.55%) |
May 20, 2020 | 9.440 | 9.650 | 9.365 | 9.580 | 2,932,451 | +0.24(+2.57%) |
May 19, 2020 | 9.240 | 9.520 | 9.030 | 9.340 | 3,109,730 | +0.03(+0.32%) |
May 18, 2020 | 9.080 | 9.460 | 9.080 | 9.310 | 4,218,127 | +0.53(+6.04%) |
May 15, 2020 | 8.840 | 8.885 | 8.620 | 8.780 | 2,485,300 | -0.18(-2.01%) |
May 14, 2020 | 8.860 | 9.105 | 8.525 | 8.960 | 3,440,013 | +0.01(+0.11%) |
May 13, 2020 | 9.800 | 9.800 | 8.730 | 8.950 | 9,011,209 | -0.79(-8.16%) |
May 12, 2020 | 10.88 | 10.96 | 9.740 | 9.745 | 5,117,534 | -1.09(-10.02%) |
May 11, 2020 | 11.02 | 11.08 | 10.58 | 10.83 | 3,675,989 | -0.35(-3.13%) |
May 08, 2020 | 11.28 | 11.41 | 11.06 | 11.18 | 3,445,100 | +0.16(+1.45%) |
May 07, 2020 | 11.00 | 11.62 | 10.76 | 11.02 | 4,952,398 | +0.82(+8.04%) |
May 06, 2020 | 10.20 | 10.28 | 9.840 | 10.20 | 2,615,965 | +0.04(+0.39%) |
May 05, 2020 | 10.23 | 10.46 | 10.03 | 10.16 | 3,027,296 | +0.21(+2.11%) |
May 04, 2020 | 10.04 | 10.31 | 9.770 | 9.950 | 3,049,909 | -0.32(-3.12%) |
May 01, 2020 | 10.61 | 10.77 | 10.12 | 10.27 | 3,723,900 | -0.74(-6.72%) |
Apr 30, 2020 | 11.42 | 11.42 | 10.96 | 11.01 | 2,930,865 | -0.59(-5.09%) |
Apr 29, 2020 | 11.61 | 11.92 | 11.32 | 11.60 | 4,295,346 | +0.39(+3.53%) |
Apr 28, 2020 | 11.55 | 11.60 | 11.17 | 11.21 | 2,912,692 | -0.05(-0.49%) |
Apr 27, 2020 | 10.73 | 11.27 | 10.64 | 11.26 | 4,199,083 | +0.60(+5.63%) |
Apr 24, 2020 | 10.25 | 10.73 | 10.17 | 10.66 | 2,347,400 | +0.49(+4.82%) |
Apr 23, 2020 | 9.800 | 10.39 | 9.800 | 10.17 | 2,313,260 | +0.47(+4.85%) |
Apr 22, 2020 | 9.600 | 10.04 | 9.335 | 9.700 | 2,764,647 | +0.35(+3.80%) |
Apr 21, 2020 | 9.640 | 9.970 | 9.320 | 9.345 | 3,319,897 | -0.58(-5.89%) |
Apr 20, 2020 | 9.700 | 10.52 | 9.510 | 9.930 | 4,157,736 | -0.42(-4.06%) |
Apr 17, 2020 | 10.21 | 10.53 | 10.06 | 10.35 | 2,207,000 | +0.55(+5.61%) |
Apr 16, 2020 | 9.740 | 9.870 | 9.460 | 9.800 | 1,617,241 | +0.00(+0.00%) |
Apr 15, 2020 | 9.920 | 10.08 | 9.650 | 9.800 | 2,693,604 | -0.50(-4.90%) |
Apr 14, 2020 | 10.28 | 10.64 | 9.955 | 10.30 | 4,078,850 | +0.17(+1.73%) |
Apr 13, 2020 | 10.42 | 10.86 | 9.850 | 10.13 | 2,217,679 | -0.28(-2.69%) |
Apr 09, 2020 | 10.29 | 10.98 | 10.03 | 10.41 | 4,539,400 | +0.41(+4.10%) |
Apr 08, 2020 | 9.750 | 10.01 | 9.620 | 10.00 | 3,016,117 | +0.39(+4.06%) |
Apr 07, 2020 | 9.990 | 10.20 | 9.520 | 9.610 | 3,900,947 | +0.11(+1.16%) |
Apr 06, 2020 | 9.010 | 9.620 | 8.780 | 9.500 | 4,611,324 | +0.99(+11.63%) |
Apr 03, 2020 | 8.700 | 9.060 | 8.240 | 8.510 | 2,533,500 | -0.18(-2.07%) |
Apr 02, 2020 | 8.480 | 9.180 | 8.440 | 8.690 | 2,786,323 | +0.19(+2.24%) |
Apr 01, 2020 | 8.840 | 8.840 | 8.210 | 8.500 | 2,746,129 | -0.61(-6.70%) |
Mar 31, 2020 | 9.240 | 9.580 | 8.860 | 9.110 | 4,936,110 | -0.11(-1.19%) |
Mar 30, 2020 | 9.380 | 9.580 | 8.500 | 9.220 | 3,444,507 | -0.23(-2.43%) |
Mar 27, 2020 | 9.450 | 10.24 | 9.310 | 9.450 | 13,195,100 | -0.45(-4.55%) |
Mar 26, 2020 | 9.180 | 10.07 | 9.000 | 9.900 | 4,396,215 | +0.81(+8.91%) |
Mar 25, 2020 | 9.460 | 9.780 | 8.620 | 9.090 | 5,473,789 | -0.21(-2.26%) |
Mar 24, 2020 | 7.800 | 9.600 | 7.800 | 9.300 | 5,644,504 | +1.83(+24.50%) |
Mar 23, 2020 | 7.020 | 7.990 | 7.010 | 7.470 | 4,776,649 | +0.22(+3.03%) |
Mar 20, 2020 | 7.210 | 8.180 | 6.860 | 7.250 | 7,739,800 | +0.11(+1.54%) |
Mar 19, 2020 | 5.740 | 7.160 | 5.565 | 7.140 | 7,414,508 | +1.38(+23.96%) |
Mar 18, 2020 | 6.320 | 6.990 | 5.500 | 5.760 | 6,486,755 | -0.91(-13.64%) |
Mar 17, 2020 | 7.020 | 7.480 | 6.410 | 6.670 | 6,470,442 | -0.07(-1.04%) |
Mar 16, 2020 | 5.750 | 8.010 | 5.750 | 6.740 | 6,052,232 | -0.46(-6.39%) |
Mar 13, 2020 | 7.160 | 7.410 | 6.070 | 7.200 | 8,587,800 | +0.53(+7.95%) |
Mar 12, 2020 | 6.890 | 7.050 | 5.760 | 6.670 | 8,695,583 | -0.96(-12.58%) |
Mar 11, 2020 | 8.200 | 8.390 | 7.380 | 7.630 | 7,701,236 | -0.83(-9.81%) |
Mar 10, 2020 | 9.430 | 9.430 | 8.010 | 8.460 | 7,161,153 | -0.39(-4.41%) |
Mar 09, 2020 | 9.630 | 9.700 | 8.810 | 8.850 | 5,020,886 | -1.48(-14.33%) |
Mar 06, 2020 | 10.15 | 10.75 | 10.02 | 10.33 | 4,378,000 | -0.14(-1.34%) |
Mar 05, 2020 | 10.15 | 10.65 | 10.09 | 10.47 | 4,976,319 | -0.04(-0.38%) |
Mar 04, 2020 | 10.52 | 10.62 | 10.06 | 10.51 | 6,060,490 | +0.15(+1.45%) |
Mar 03, 2020 | 10.95 | 11.24 | 10.19 | 10.36 | 4,223,482 | -0.80(-7.17%) |
Mar 02, 2020 | 10.91 | 11.16 | 10.21 | 11.16 | 4,056,144 | +0.15(+1.36%) |
Feb 28, 2020 | 10.33 | 11.36 | 10.33 | 11.01 | 4,137,100 | +0.23(+2.13%) |
Feb 27, 2020 | 10.43 | 11.17 | 10.17 | 10.78 | 5,422,509 | -0.03(-0.28%) |
Feb 26, 2020 | 11.46 | 11.57 | 10.68 | 10.81 | 4,564,654 | -0.58(-5.13%) |
Feb 25, 2020 | 11.86 | 11.93 | 11.16 | 11.39 | 4,392,212 | -0.43(-3.60%) |
Feb 24, 2020 | 11.94 | 12.11 | 11.59 | 11.82 | 5,555,454 | -0.80(-6.34%) |
Feb 21, 2020 | 12.63 | 12.68 | 12.06 | 12.62 | 5,630,400 | +0.03(+0.24%) |
Feb 20, 2020 | 12.74 | 13.34 | 12.19 | 12.59 | 15,204,284 | -1.90(-13.11%) |
Feb 19, 2020 | 14.52 | 14.75 | 14.36 | 14.49 | 4,935,680 | +0.03(+0.17%) |
Feb 18, 2020 | 14.35 | 14.70 | 14.21 | 14.46 | 3,660,686 | -0.05(-0.38%) |
Feb 14, 2020 | 14.39 | 14.71 | 14.28 | 14.52 | 2,031,000 | +0.14(+0.97%) |
Feb 13, 2020 | 14.40 | 14.57 | 14.24 | 14.38 | 3,292,737 | -0.07(-0.48%) |
Feb 12, 2020 | 14.00 | 14.67 | 14.00 | 14.45 | 4,082,751 | +0.56(+4.03%) |
Feb 11, 2020 | 13.45 | 14.05 | 13.10 | 13.89 | 7,957,601 | +1.58(+12.84%) |
Feb 10, 2020 | 12.15 | 12.32 | 12.06 | 12.31 | 2,654,476 | +0.01(+0.08%) |
Feb 07, 2020 | 12.34 | 12.54 | 12.00 | 12.30 | 1,941,000 | -0.12(-0.97%) |
Feb 06, 2020 | 12.81 | 12.88 | 12.36 | 12.42 | 1,436,427 | -0.27(-2.13%) |
Feb 05, 2020 | 12.39 | 12.84 | 12.23 | 12.69 | 1,448,460 | +0.51(+4.19%) |
Feb 04, 2020 | 12.48 | 12.51 | 12.16 | 12.18 | 1,712,776 | -0.04(-0.33%) |
Feb 03, 2020 | 12.33 | 12.53 | 12.19 | 12.22 | 2,438,761 | +0.04(+0.29%) |
Jan 31, 2020 | 12.02 | 12.24 | 11.96 | 12.19 | 3,214,400 | +0.01(+0.04%) |
Jan 30, 2020 | 12.41 | 12.54 | 11.89 | 12.18 | 4,788,021 | -0.42(-3.33%) |
Jan 29, 2020 | 13.17 | 13.38 | 12.51 | 12.60 | 5,033,884 | -0.45(-3.45%) |
Jan 28, 2020 | 13.67 | 13.67 | 12.99 | 13.05 | 3,537,471 | -0.51(-3.76%) |
Jan 27, 2020 | 13.65 | 13.90 | 13.48 | 13.56 | 2,516,341 | -0.60(-4.24%) |
Jan 24, 2020 | 14.62 | 14.65 | 14.10 | 14.16 | 2,807,800 | -0.32(-2.21%) |
Jan 23, 2020 | 14.51 | 14.63 | 13.61 | 14.48 | 6,543,103 | -0.14(-0.99%) |
Jan 22, 2020 | 14.45 | 14.72 | 14.44 | 14.62 | 1,722,848 | +0.21(+1.42%) |
Jan 21, 2020 | 14.63 | 14.72 | 14.26 | 14.42 | 2,213,156 | -0.36(-2.44%) |
Jan 17, 2020 | 14.85 | 15.05 | 14.54 | 14.78 | 3,164,800 | +0.03(+0.20%) |
Jan 16, 2020 | 14.48 | 14.87 | 14.41 | 14.75 | 2,644,367 | +0.51(+3.58%) |
Jan 15, 2020 | 14.35 | 14.53 | 14.13 | 14.24 | 2,095,296 | -0.06(-0.42%) |
Jan 14, 2020 | 13.97 | 14.52 | 13.86 | 14.30 | 3,021,925 | +0.24(+1.71%) |
Jan 13, 2020 | 13.69 | 14.12 | 13.60 | 14.06 | 1,806,194 | +0.44(+3.23%) |
Jan 10, 2020 | 14.02 | 14.09 | 13.56 | 13.62 | 3,072,300 | -0.38(-2.71%) |
Jan 09, 2020 | 14.22 | 14.42 | 13.81 | 14.00 | 2,503,146 | -0.11(-0.78%) |
Jan 08, 2020 | 14.25 | 14.63 | 14.01 | 14.11 | 3,131,890 | +0.65(+4.83%) |
Jan 07, 2020 | 13.57 | 13.71 | 13.26 | 13.46 | 2,273,656 | -0.14(-1.03%) |
Jan 06, 2020 | 13.32 | 13.74 | 12.76 | 13.60 | 4,359,580 | +0.03(+0.22%) |
Jan 03, 2020 | 13.91 | 14.03 | 13.55 | 13.57 | 2,934,700 | -0.49(-3.49%) |
Jan 02, 2020 | 14.45 | 14.49 | 13.98 | 14.06 | 2,244,012 | -0.13(-0.92%) |
Dec 31, 2019 | 13.81 | 14.25 | 13.66 | 14.19 | 1,693,000 | +0.34(+2.45%) |
Dec 30, 2019 | 13.98 | 14.21 | 13.81 | 13.85 | 1,650,297 | -0.10(-0.72%) |
Dec 27, 2019 | 14.13 | 14.24 | 13.86 | 13.95 | 1,412,400 | -0.08(-0.57%) |
Dec 26, 2019 | 14.12 | 14.15 | 13.98 | 14.03 | 1,146,971 | -0.02(-0.14%) |
Dec 24, 2019 | 14.22 | 14.27 | 13.99 | 14.05 | 507,600 | -0.13(-0.92%) |
Dec 23, 2019 | 13.94 | 14.28 | 13.85 | 14.18 | 2,224,882 | +0.40(+2.90%) |
Dec 20, 2019 | 14.05 | 14.13 | 13.68 | 13.78 | 3,276,100 | -0.22(-1.57%) |
Dec 19, 2019 | 13.98 | 14.24 | 13.87 | 14.00 | 3,561,312 | +0.14(+1.01%) |
Dec 18, 2019 | 14.07 | 14.16 | 13.78 | 13.86 | 4,625,429 | -0.19(-1.35%) |
Dec 17, 2019 | 13.97 | 14.09 | 13.65 | 14.05 | 3,488,779 | +0.04(+0.29%) |
Dec 16, 2019 | 13.99 | 14.34 | 13.88 | 14.01 | 4,781,514 | +0.20(+1.45%) |
Dec 13, 2019 | 14.00 | 14.13 | 13.71 | 13.81 | 5,526,900 | -0.18(-1.29%) |
Dec 12, 2019 | 13.21 | 14.27 | 13.10 | 13.99 | 4,332,492 | +0.87(+6.63%) |
Dec 11, 2019 | 13.03 | 13.22 | 13.02 | 13.12 | 2,588,065 | +0.19(+1.47%) |
Dec 10, 2019 | 13.03 | 13.17 | 12.86 | 12.93 | 2,556,309 | -0.14(-1.07%) |
Dec 09, 2019 | 13.15 | 13.32 | 13.02 | 13.07 | 1,173,300 | -0.09(-0.72%) |
Dec 06, 2019 | 13.43 | 13.55 | 13.09 | 13.16 | 1,811,100 | -0.01(-0.04%) |
Dec 05, 2019 | 13.05 | 13.20 | 12.84 | 13.17 | 1,855,392 | +0.16(+1.23%) |
Dec 04, 2019 | 13.18 | 13.44 | 13.01 | 13.01 | 2,099,665 | -0.11(-0.84%) |
Dec 03, 2019 | 12.85 | 13.16 | 12.65 | 13.12 | 3,127,872 | -0.24(-1.80%) |