Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.08 | 10.23 | 9.979 | 10.08 | 12,462,230 | +0.08(+0.85%) |
Sep 29, 2020 | 10.22 | 10.22 | 9.802 | 9.996 | 8,029,790 | -0.25(-2.47%) |
Sep 28, 2020 | 10.09 | 10.30 | 10.07 | 10.25 | 9,013,746 | +0.35(+3.59%) |
Sep 25, 2020 | 9.658 | 9.945 | 9.608 | 9.895 | 6,408,453 | +0.14(+1.39%) |
Sep 24, 2020 | 9.777 | 10.00 | 9.574 | 9.760 | 7,577,545 | +0.01(+0.09%) |
Sep 23, 2020 | 10.00 | 10.18 | 9.743 | 9.751 | 8,156,051 | -0.17(-1.70%) |
Sep 22, 2020 | 10.18 | 10.26 | 9.848 | 9.920 | 12,841,767 | -0.26(-2.57%) |
Sep 21, 2020 | 10.40 | 10.52 | 10.09 | 10.18 | 10,213,957 | -0.51(-4.74%) |
Sep 18, 2020 | 10.64 | 10.77 | 10.60 | 10.69 | 14,640,945 | -0.03(-0.24%) |
Sep 17, 2020 | 10.56 | 10.79 | 10.50 | 10.71 | 10,365,747 | -0.03(-0.24%) |
Sep 16, 2020 | 10.60 | 10.97 | 10.52 | 10.74 | 8,938,579 | +0.15(+1.44%) |
Sep 15, 2020 | 10.82 | 10.86 | 10.55 | 10.59 | 7,569,003 | -0.24(-2.19%) |
Sep 14, 2020 | 10.56 | 10.87 | 10.51 | 10.82 | 11,052,895 | +0.38(+3.64%) |
Sep 11, 2020 | 10.38 | 10.53 | 10.28 | 10.44 | 9,906,232 | +0.06(+0.57%) |
Sep 10, 2020 | 10.71 | 10.83 | 10.38 | 10.38 | 9,170,562 | -0.22(-2.07%) |
Sep 09, 2020 | 10.66 | 10.71 | 10.50 | 10.60 | 6,759,334 | +0.03(+0.24%) |
Sep 08, 2020 | 10.66 | 10.73 | 10.48 | 10.58 | 11,267,501 | -0.31(-2.87%) |
Sep 04, 2020 | 10.97 | 11.10 | 10.63 | 10.89 | 9,862,327 | +0.22(+2.06%) |
Sep 03, 2020 | 10.82 | 11.17 | 10.57 | 10.67 | 13,630,580 | -0.07(-0.63%) |
Sep 02, 2020 | 10.58 | 10.78 | 10.49 | 10.74 | 10,755,123 | +0.15(+1.44%) |
Sep 01, 2020 | 10.30 | 10.66 | 10.26 | 10.59 | 12,663,790 | +0.18(+1.71%) |
Aug 31, 2020 | 10.60 | 10.64 | 10.40 | 10.41 | 17,939,510 | -0.22(-2.11%) |
Aug 28, 2020 | 10.63 | 10.69 | 10.54 | 10.63 | 11,286,676 | +0.08(+0.79%) |
Aug 27, 2020 | 10.24 | 10.59 | 10.16 | 10.55 | 15,565,691 | +0.34(+3.34%) |
Aug 26, 2020 | 10.33 | 10.35 | 10.18 | 10.21 | 14,113,233 | -0.21(-2.00%) |
Aug 25, 2020 | 10.48 | 10.60 | 10.23 | 10.42 | 10,682,996 | +0.10(+0.97%) |
Aug 24, 2020 | 9.993 | 10.33 | 9.901 | 10.32 | 10,267,434 | +0.37(+3.68%) |
Aug 21, 2020 | 9.910 | 10.07 | 9.868 | 9.951 | 12,324,200 | -0.03(-0.33%) |
Aug 20, 2020 | 9.985 | 10.05 | 9.885 | 9.985 | 9,627,827 | -0.15(-1.48%) |
Aug 19, 2020 | 10.18 | 10.33 | 10.08 | 10.13 | 6,459,594 | +0.00(+0.00%) |
Aug 18, 2020 | 10.38 | 10.38 | 10.08 | 10.13 | 5,553,638 | -0.22(-2.17%) |
Aug 17, 2020 | 10.54 | 10.58 | 10.33 | 10.36 | 10,233,026 | -0.26(-2.43%) |
Aug 14, 2020 | 10.41 | 10.73 | 10.37 | 10.62 | 5,130,100 | +0.10(+0.95%) |
Aug 13, 2020 | 10.55 | 10.69 | 10.47 | 10.52 | 6,133,347 | -0.22(-2.02%) |
Aug 12, 2020 | 11.16 | 11.22 | 10.55 | 10.73 | 8,399,984 | -0.16(-1.45%) |
Aug 11, 2020 | 10.98 | 11.25 | 10.83 | 10.89 | 8,855,140 | +0.31(+2.91%) |
Aug 10, 2020 | 10.47 | 10.77 | 10.44 | 10.58 | 6,522,591 | +0.15(+1.44%) |
Aug 07, 2020 | 10.05 | 10.46 | 9.955 | 10.43 | 8,429,162 | +0.29(+2.87%) |
Aug 06, 2020 | 10.12 | 10.28 | 10.05 | 10.14 | 9,310,807 | -0.08(-0.81%) |
Aug 05, 2020 | 10.17 | 10.24 | 10.07 | 10.23 | 6,129,294 | +0.17(+1.66%) |
Aug 04, 2020 | 10.02 | 10.11 | 9.947 | 10.06 | 12,208,609 | +0.04(+0.42%) |
Aug 03, 2020 | 9.993 | 10.13 | 9.910 | 10.02 | 6,996,608 | +0.02(+0.17%) |
Jul 31, 2020 | 10.09 | 10.10 | 9.860 | 10.00 | 10,674,729 | -0.17(-1.64%) |
Jul 30, 2020 | 10.13 | 10.18 | 9.843 | 10.17 | 9,110,568 | -0.29(-2.79%) |
Jul 29, 2020 | 9.951 | 10.47 | 9.901 | 10.46 | 13,550,772 | +0.47(+4.75%) |
Jul 28, 2020 | 10.01 | 10.16 | 9.964 | 9.985 | 7,107,245 | -0.08(-0.83%) |
Jul 27, 2020 | 10.13 | 10.18 | 9.976 | 10.07 | 12,895,243 | -0.13(-1.31%) |
Jul 24, 2020 | 10.38 | 10.52 | 10.17 | 10.20 | 9,946,541 | -0.13(-1.29%) |
Jul 23, 2020 | 9.993 | 10.40 | 9.910 | 10.33 | 11,094,392 | +0.37(+3.68%) |
Jul 22, 2020 | 9.793 | 10.10 | 9.763 | 9.968 | 15,953,685 | -0.14(-1.40%) |
Jul 21, 2020 | 9.618 | 10.11 | 9.618 | 10.11 | 31,285,802 | +0.57(+5.93%) |
Jul 20, 2020 | 9.710 | 9.801 | 9.527 | 9.543 | 9,632,503 | -0.19(-1.97%) |
Jul 17, 2020 | 9.943 | 10.01 | 9.710 | 9.735 | 10,027,598 | -0.24(-2.42%) |
Jul 16, 2020 | 9.818 | 10.18 | 9.760 | 9.976 | 9,629,714 | -0.01(-0.08%) |
Jul 15, 2020 | 9.826 | 10.02 | 9.685 | 9.985 | 15,762,349 | +0.50(+5.27%) |
Jul 14, 2020 | 9.735 | 9.768 | 9.393 | 9.485 | 10,631,925 | -0.31(-3.15%) |
Jul 13, 2020 | 9.835 | 9.968 | 9.510 | 9.793 | 11,747,292 | +0.17(+1.82%) |
Jul 10, 2020 | 9.069 | 9.627 | 9.044 | 9.618 | 12,311,471 | +0.43(+4.71%) |
Jul 09, 2020 | 9.560 | 9.602 | 9.119 | 9.185 | 10,333,181 | -0.47(-4.91%) |
Jul 08, 2020 | 9.493 | 9.718 | 9.389 | 9.660 | 9,029,379 | +0.12(+1.31%) |
Jul 07, 2020 | 9.818 | 9.901 | 9.493 | 9.535 | 8,772,706 | -0.42(-4.18%) |
Jul 06, 2020 | 10.03 | 10.23 | 9.793 | 9.951 | 8,817,344 | +0.20(+2.05%) |
Jul 02, 2020 | 10.08 | 10.17 | 9.660 | 9.752 | 17,906,536 | +0.02(+0.17%) |
Jul 01, 2020 | 10.18 | 10.19 | 9.635 | 9.735 | 15,448,853 | -0.41(-4.02%) |
Jun 30, 2020 | 9.785 | 10.21 | 9.677 | 10.14 | 16,457,088 | +0.26(+2.61%) |
Jun 29, 2020 | 9.960 | 10.08 | 9.702 | 9.885 | 18,398,596 | +0.09(+0.94%) |
Jun 26, 2020 | 10.38 | 10.49 | 9.793 | 9.793 | 18,944,660 | -0.96(-8.91%) |
Jun 25, 2020 | 10.31 | 10.78 | 10.22 | 10.75 | 8,729,399 | +0.35(+3.36%) |
Jun 24, 2020 | 10.88 | 10.94 | 10.38 | 10.40 | 12,732,444 | -0.72(-6.44%) |
Jun 23, 2020 | 11.37 | 11.50 | 11.10 | 11.12 | 11,959,334 | -0.03(-0.30%) |
Jun 22, 2020 | 10.96 | 11.28 | 10.90 | 11.15 | 8,875,805 | +0.03(+0.30%) |
Jun 19, 2020 | 11.58 | 11.58 | 10.83 | 11.12 | 27,888,502 | -0.19(-1.69%) |
Jun 18, 2020 | 11.08 | 11.43 | 10.93 | 11.31 | 15,361,845 | +0.08(+0.74%) |
Jun 17, 2020 | 11.48 | 11.50 | 11.19 | 11.23 | 12,819,645 | -0.20(-1.75%) |
Jun 16, 2020 | 11.76 | 11.78 | 11.13 | 11.43 | 19,224,768 | +0.29(+2.62%) |
Jun 15, 2020 | 10.39 | 11.23 | 10.31 | 11.13 | 19,057,634 | +0.12(+1.13%) |
Jun 12, 2020 | 11.24 | 11.26 | 10.57 | 11.01 | 18,294,286 | +0.43(+4.10%) |
Jun 11, 2020 | 10.51 | 10.99 | 10.38 | 10.58 | 23,845,434 | -0.98(-8.50%) |
Jun 10, 2020 | 12.20 | 12.20 | 11.50 | 11.56 | 30,576,144 | -0.76(-6.15%) |
Jun 09, 2020 | 12.07 | 12.63 | 11.93 | 12.32 | 29,647,196 | -0.35(-2.76%) |
Jun 08, 2020 | 12.54 | 12.72 | 12.15 | 12.67 | 17,780,220 | +0.54(+4.46%) |
Jun 05, 2020 | 12.38 | 12.76 | 11.97 | 12.12 | 28,927,466 | +0.86(+7.61%) |
Jun 04, 2020 | 10.48 | 11.28 | 10.37 | 11.27 | 19,061,868 | +0.79(+7.55%) |
Jun 03, 2020 | 10.25 | 10.59 | 10.19 | 10.48 | 19,241,514 | +0.50(+5.01%) |
Jun 02, 2020 | 10.04 | 10.21 | 9.860 | 9.976 | 9,021,816 | +0.11(+1.10%) |
Jun 01, 2020 | 9.785 | 9.968 | 9.650 | 9.868 | 9,636,284 | +0.15(+1.59%) |
May 29, 2020 | 9.689 | 9.878 | 9.517 | 9.714 | 19,079,574 | -0.20(-1.99%) |
May 28, 2020 | 10.66 | 10.68 | 9.862 | 9.911 | 12,604,944 | -0.53(-5.10%) |
May 27, 2020 | 10.28 | 10.51 | 9.919 | 10.44 | 16,071,977 | +0.61(+6.25%) |
May 26, 2020 | 9.386 | 9.886 | 9.329 | 9.829 | 15,470,296 | +1.02(+11.64%) |
May 22, 2020 | 8.829 | 8.911 | 8.583 | 8.804 | 11,841,400 | +0.02(+0.28%) |
May 21, 2020 | 8.747 | 8.976 | 8.710 | 8.780 | 11,421,500 | -0.02(-0.28%) |
May 20, 2020 | 8.591 | 8.853 | 8.534 | 8.804 | 12,385,814 | +0.43(+5.19%) |
May 19, 2020 | 8.657 | 8.722 | 8.353 | 8.370 | 9,413,326 | -0.41(-4.67%) |
May 18, 2020 | 8.452 | 8.837 | 8.386 | 8.780 | 12,104,578 | +0.81(+10.19%) |
May 15, 2020 | 8.017 | 8.206 | 7.870 | 7.968 | 12,506,602 | -0.16(-2.02%) |
May 14, 2020 | 7.689 | 8.202 | 7.415 | 8.132 | 22,645,574 | +0.21(+2.69%) |
May 13, 2020 | 8.255 | 8.312 | 7.829 | 7.919 | 19,227,618 | -0.42(-5.01%) |
May 12, 2020 | 8.837 | 9.017 | 8.329 | 8.337 | 14,032,111 | -0.43(-4.95%) |
May 11, 2020 | 9.034 | 9.058 | 8.648 | 8.771 | 10,380,697 | -0.48(-5.14%) |
May 08, 2020 | 9.075 | 9.267 | 8.952 | 9.247 | 11,254,393 | +0.43(+4.83%) |
May 07, 2020 | 8.640 | 9.091 | 8.611 | 8.821 | 14,399,610 | +0.33(+3.86%) |
May 06, 2020 | 8.821 | 8.927 | 8.320 | 8.493 | 15,759,734 | -0.22(-2.54%) |
May 05, 2020 | 9.009 | 9.165 | 8.689 | 8.714 | 11,779,251 | -0.06(-0.65%) |
May 04, 2020 | 8.722 | 8.870 | 8.575 | 8.771 | 13,902,300 | -0.30(-3.34%) |
May 01, 2020 | 9.230 | 9.288 | 8.927 | 9.075 | 9,048,601 | -0.48(-4.98%) |
Apr 30, 2020 | 9.673 | 9.804 | 9.398 | 9.550 | 11,408,735 | -0.49(-4.90%) |
Apr 29, 2020 | 10.18 | 10.28 | 9.903 | 10.04 | 13,228,081 | +0.34(+3.55%) |
Apr 28, 2020 | 10.01 | 10.15 | 9.640 | 9.698 | 15,413,808 | +0.18(+1.89%) |
Apr 27, 2020 | 9.009 | 9.575 | 9.009 | 9.517 | 16,588,848 | +0.58(+6.51%) |
Apr 24, 2020 | 8.837 | 9.066 | 8.739 | 8.935 | 14,732,278 | +0.22(+2.54%) |
Apr 23, 2020 | 8.484 | 8.804 | 8.394 | 8.714 | 19,218,846 | +0.33(+3.91%) |
Apr 22, 2020 | 8.698 | 8.829 | 8.353 | 8.386 | 18,247,308 | -0.21(-2.48%) |
Apr 21, 2020 | 8.509 | 8.886 | 8.443 | 8.599 | 19,626,132 | -0.36(-4.03%) |
Apr 20, 2020 | 8.493 | 9.321 | 8.427 | 8.960 | 19,358,892 | +0.10(+1.11%) |
Apr 17, 2020 | 8.419 | 8.949 | 8.386 | 8.862 | 24,944,282 | +0.88(+10.99%) |
Apr 16, 2020 | 8.484 | 8.525 | 7.861 | 7.984 | 19,057,182 | -0.47(-5.53%) |
Apr 15, 2020 | 8.517 | 8.722 | 8.402 | 8.452 | 17,048,408 | -0.68(-7.45%) |
Apr 14, 2020 | 9.681 | 9.755 | 8.935 | 9.132 | 14,494,124 | -0.34(-3.63%) |
Apr 13, 2020 | 9.886 | 9.911 | 9.312 | 9.476 | 12,122,605 | -0.37(-3.75%) |
Apr 09, 2020 | 9.796 | 10.14 | 9.599 | 9.845 | 24,727,508 | +0.56(+6.00%) |
Apr 08, 2020 | 8.763 | 9.394 | 8.665 | 9.288 | 17,076,194 | +0.72(+8.42%) |
Apr 07, 2020 | 8.862 | 9.042 | 8.452 | 8.566 | 24,030,842 | +0.41(+5.03%) |
Apr 06, 2020 | 8.034 | 8.271 | 7.784 | 8.157 | 16,390,152 | +0.72(+9.70%) |
Apr 03, 2020 | 7.706 | 7.935 | 7.345 | 7.435 | 14,514,895 | -0.34(-4.32%) |
Apr 02, 2020 | 7.714 | 8.214 | 7.497 | 7.771 | 17,389,688 | +0.02(+0.32%) |
Apr 01, 2020 | 7.894 | 7.968 | 7.665 | 7.747 | 17,729,384 | -0.75(-8.87%) |
Mar 31, 2020 | 8.755 | 8.894 | 8.296 | 8.501 | 19,510,426 | -0.34(-3.89%) |
Mar 30, 2020 | 9.050 | 9.210 | 8.509 | 8.845 | 18,510,566 | -0.34(-3.66%) |
Mar 27, 2020 | 8.788 | 9.579 | 8.771 | 9.181 | 25,367,092 | -0.21(-2.27%) |
Mar 26, 2020 | 8.173 | 9.501 | 7.911 | 9.394 | 27,447,164 | +1.34(+16.70%) |
Mar 25, 2020 | 8.214 | 8.546 | 7.878 | 8.050 | 25,185,826 | +0.04(+0.51%) |
Mar 24, 2020 | 7.640 | 8.173 | 7.574 | 8.009 | 19,062,914 | +0.99(+14.14%) |
Mar 23, 2020 | 7.419 | 7.599 | 6.820 | 7.017 | 20,369,248 | -0.52(-6.86%) |
Mar 20, 2020 | 7.788 | 8.083 | 6.968 | 7.534 | 28,942,080 | -0.13(-1.71%) |
Mar 19, 2020 | 6.525 | 8.017 | 6.107 | 7.665 | 17,036,642 | +0.98(+14.58%) |
Mar 18, 2020 | 7.870 | 7.993 | 6.509 | 6.689 | 21,848,390 | -1.71(-20.31%) |
Mar 17, 2020 | 8.427 | 8.468 | 7.632 | 8.394 | 25,067,230 | +0.20(+2.50%) |
Mar 16, 2020 | 8.198 | 9.321 | 8.189 | 8.189 | 21,866,024 | -2.25(-21.52%) |
Mar 13, 2020 | 9.780 | 10.44 | 9.296 | 10.44 | 21,126,414 | +1.52(+17.11%) |
Mar 12, 2020 | 9.165 | 9.919 | 8.632 | 8.911 | 25,557,542 | -1.13(-11.27%) |
Mar 11, 2020 | 10.56 | 10.66 | 9.911 | 10.04 | 35,864,600 | -0.92(-8.38%) |
Mar 10, 2020 | 10.54 | 11.07 | 9.886 | 10.96 | 21,106,124 | +0.99(+9.95%) |
Mar 09, 2020 | 10.93 | 10.99 | 9.960 | 9.968 | 19,470,940 | -2.22(-18.22%) |
Mar 06, 2020 | 12.36 | 12.80 | 12.03 | 12.19 | 29,029,790 | -0.91(-6.95%) |
Mar 05, 2020 | 13.14 | 13.28 | 12.94 | 13.10 | 18,638,244 | -0.58(-4.25%) |
Mar 04, 2020 | 13.42 | 13.69 | 13.07 | 13.68 | 16,908,616 | +0.39(+2.96%) |
Mar 03, 2020 | 13.82 | 14.21 | 13.07 | 13.29 | 27,842,956 | -0.62(-4.48%) |
Mar 02, 2020 | 13.29 | 13.92 | 13.02 | 13.91 | 16,283,928 | +0.66(+4.98%) |
Feb 28, 2020 | 13.05 | 13.34 | 12.84 | 13.25 | 26,713,082 | -0.29(-2.15%) |
Feb 27, 2020 | 13.96 | 14.22 | 13.53 | 13.54 | 17,240,486 | -0.78(-5.43%) |
Feb 26, 2020 | 14.75 | 14.84 | 14.31 | 14.32 | 12,636,780 | -0.30(-2.05%) |
Feb 25, 2020 | 15.42 | 15.44 | 14.56 | 14.62 | 12,916,845 | -0.76(-4.95%) |
Feb 24, 2020 | 15.40 | 15.50 | 15.26 | 15.38 | 9,199,613 | -0.56(-3.51%) |
Feb 21, 2020 | 16.11 | 16.16 | 15.80 | 15.94 | 10,004,003 | -0.28(-1.75%) |
Feb 20, 2020 | 15.93 | 16.31 | 15.93 | 16.23 | 10,393,650 | +0.23(+1.47%) |
Feb 19, 2020 | 15.91 | 16.07 | 15.84 | 15.99 | 8,541,940 | +0.14(+0.87%) |
Feb 18, 2020 | 15.93 | 15.99 | 15.63 | 15.85 | 9,391,073 | -0.14(-0.86%) |
Feb 14, 2020 | 15.97 | 16.04 | 15.88 | 15.99 | 7,835,400 | +0.01(+0.05%) |
Feb 13, 2020 | 15.89 | 15.99 | 15.80 | 15.98 | 9,313,743 | +0.01(+0.05%) |
Feb 12, 2020 | 16.06 | 16.20 | 15.94 | 15.97 | 7,381,524 | +0.01(+0.05%) |
Feb 11, 2020 | 15.91 | 16.07 | 15.83 | 15.97 | 7,923,279 | +0.15(+0.92%) |
Feb 10, 2020 | 15.80 | 15.93 | 15.79 | 15.82 | 9,906,868 | -0.06(-0.41%) |
Feb 07, 2020 | 15.74 | 15.93 | 15.67 | 15.89 | 10,747,641 | -0.01(-0.05%) |
Feb 06, 2020 | 16.34 | 16.40 | 15.89 | 15.89 | 11,208,317 | -0.32(-2.00%) |
Feb 05, 2020 | 15.91 | 16.24 | 15.91 | 16.22 | 14,143,507 | +0.53(+3.41%) |
Feb 04, 2020 | 15.67 | 15.83 | 15.65 | 15.68 | 12,888,569 | +0.30(+1.95%) |
Feb 03, 2020 | 15.31 | 15.51 | 15.30 | 15.38 | 11,689,961 | +0.22(+1.44%) |
Jan 31, 2020 | 15.26 | 15.32 | 15.10 | 15.16 | 20,385,316 | -0.30(-1.94%) |
Jan 30, 2020 | 15.13 | 15.47 | 15.05 | 15.46 | 11,877,815 | +0.16(+1.06%) |
Jan 29, 2020 | 15.49 | 15.63 | 15.30 | 15.30 | 10,415,617 | -0.17(-1.10%) |
Jan 28, 2020 | 15.37 | 15.59 | 15.30 | 15.47 | 11,020,815 | +0.20(+1.33%) |
Jan 27, 2020 | 15.26 | 15.41 | 15.16 | 15.27 | 12,847,059 | -0.36(-2.33%) |
Jan 24, 2020 | 16.16 | 16.17 | 15.50 | 15.63 | 11,544,210 | -0.44(-2.72%) |
Jan 23, 2020 | 16.02 | 16.27 | 15.71 | 16.07 | 18,193,362 | +0.17(+1.07%) |
Jan 22, 2020 | 15.86 | 15.93 | 15.77 | 15.90 | 14,920,053 | +0.10(+0.62%) |
Jan 21, 2020 | 15.79 | 15.94 | 15.70 | 15.80 | 14,322,801 | -0.07(-0.46%) |
Jan 17, 2020 | 15.84 | 15.89 | 15.74 | 15.88 | 11,951,872 | +0.15(+0.93%) |
Jan 16, 2020 | 15.65 | 15.78 | 15.58 | 15.73 | 9,641,123 | +0.19(+1.25%) |
Jan 15, 2020 | 15.65 | 15.67 | 15.46 | 15.54 | 13,938,558 | -0.27(-1.69%) |
Jan 14, 2020 | 15.80 | 15.95 | 15.74 | 15.80 | 12,486,912 | +0.02(+0.10%) |
Jan 13, 2020 | 15.80 | 15.82 | 15.67 | 15.79 | 10,740,044 | +0.02(+0.15%) |
Jan 10, 2020 | 15.96 | 15.97 | 15.72 | 15.76 | 8,511,793 | -0.19(-1.22%) |
Jan 09, 2020 | 16.04 | 16.06 | 15.87 | 15.96 | 9,669,273 | +0.03(+0.20%) |
Jan 08, 2020 | 15.79 | 16.02 | 15.76 | 15.93 | 13,204,188 | +0.15(+0.98%) |
Jan 07, 2020 | 15.87 | 15.92 | 15.69 | 15.77 | 10,590,240 | -0.12(-0.76%) |
Jan 06, 2020 | 15.90 | 15.95 | 15.78 | 15.89 | 11,382,927 | -0.24(-1.51%) |
Jan 03, 2020 | 16.14 | 16.23 | 16.02 | 16.14 | 8,512,040 | -0.28(-1.73%) |
Jan 02, 2020 | 16.50 | 16.51 | 16.22 | 16.42 | 13,700,816 | +0.02(+0.10%) |
Dec 31, 2019 | 16.38 | 16.49 | 16.33 | 16.40 | 7,608,743 | +0.02(+0.10%) |
Dec 30, 2019 | 16.57 | 16.57 | 16.37 | 16.39 | 6,600,763 | -0.05(-0.30%) |
Dec 27, 2019 | 16.54 | 16.57 | 16.39 | 16.44 | 5,919,117 | -0.07(-0.44%) |
Dec 26, 2019 | 16.52 | 16.55 | 16.42 | 16.51 | 4,418,604 | +0.02(+0.10%) |
Dec 24, 2019 | 16.42 | 16.49 | 16.40 | 16.49 | 5,388,071 | +0.08(+0.49%) |
Dec 23, 2019 | 16.53 | 16.53 | 16.40 | 16.41 | 7,333,493 | -0.12(-0.74%) |
Dec 20, 2019 | 16.54 | 16.64 | 16.40 | 16.53 | 17,679,004 | +0.15(+0.89%) |
Dec 19, 2019 | 16.50 | 16.50 | 16.33 | 16.39 | 8,634,403 | -0.07(-0.44%) |
Dec 18, 2019 | 16.57 | 16.61 | 16.44 | 16.46 | 12,082,259 | -0.04(-0.25%) |
Dec 17, 2019 | 16.35 | 16.60 | 16.27 | 16.50 | 11,388,154 | +0.20(+1.24%) |
Dec 16, 2019 | 16.36 | 16.44 | 16.27 | 16.30 | 16,955,348 | +0.04(+0.25%) |
Dec 13, 2019 | 16.42 | 16.56 | 16.19 | 16.26 | 9,013,104 | -0.27(-1.62%) |
Dec 12, 2019 | 16.02 | 16.53 | 15.97 | 16.53 | 12,600,379 | +0.60(+3.77%) |
Dec 11, 2019 | 15.99 | 16.05 | 15.89 | 15.93 | 7,065,831 | -0.05(-0.30%) |
Dec 10, 2019 | 15.87 | 16.05 | 15.81 | 15.97 | 10,471,343 | +0.06(+0.36%) |
Dec 09, 2019 | 15.89 | 15.97 | 15.82 | 15.92 | 10,485,953 | -0.02(-0.10%) |
Dec 06, 2019 | 15.86 | 16.02 | 15.86 | 15.93 | 13,944,900 | +0.29(+1.86%) |
Dec 05, 2019 | 15.54 | 15.66 | 15.46 | 15.64 | 8,684,387 | +0.17(+1.10%) |
Dec 04, 2019 | 15.30 | 15.54 | 15.24 | 15.47 | 9,605,504 | +0.26(+1.71%) |
Dec 03, 2019 | 15.23 | 15.25 | 15.03 | 15.21 | 9,477,984 | -0.24(-1.52%) |
Dec 02, 2019 | 15.67 | 15.75 | 15.44 | 15.45 | 10,902,223 | -0.12(-0.75%) |
Nov 29, 2019 | 15.59 | 15.69 | 15.55 | 15.57 | 4,744,856 | -0.05(-0.31%) |
Nov 27, 2019 | 15.57 | 15.65 | 15.48 | 15.61 | 7,579,014 | +0.13(+0.83%) |
Nov 26, 2019 | 15.50 | 15.57 | 15.43 | 15.48 | 9,736,026 | -0.10(-0.67%) |
Nov 25, 2019 | 15.49 | 15.65 | 15.45 | 15.59 | 11,588,043 | +0.13(+0.83%) |
Nov 22, 2019 | 15.36 | 15.57 | 15.35 | 15.46 | 7,589,727 | +0.13(+0.84%) |
Nov 21, 2019 | 15.37 | 15.40 | 15.16 | 15.33 | 8,919,196 | +0.02(+0.11%) |
Nov 20, 2019 | 15.31 | 15.36 | 15.15 | 15.32 | 11,550,991 | -0.02(-0.16%) |
Nov 19, 2019 | 15.29 | 15.35 | 15.12 | 15.34 | 11,250,472 | +0.11(+0.74%) |
Nov 18, 2019 | 15.16 | 15.27 | 15.11 | 15.23 | 7,597,506 | +0.00(+0.00%) |
Nov 15, 2019 | 15.22 | 15.26 | 15.13 | 15.23 | 7,506,761 | +0.08(+0.53%) |
Nov 14, 2019 | 15.10 | 15.16 | 15.00 | 15.15 | 8,547,055 | -0.01(-0.05%) |
Nov 13, 2019 | 15.23 | 15.28 | 15.06 | 15.16 | 10,292,033 | -0.26(-1.67%) |
Nov 12, 2019 | 15.41 | 15.51 | 15.33 | 15.41 | 10,180,747 | +0.00(+0.00%) |
Nov 11, 2019 | 15.41 | 15.56 | 15.40 | 15.41 | 11,048,097 | -0.13(-0.83%) |
Nov 08, 2019 | 15.44 | 15.58 | 15.38 | 15.54 | 8,020,874 | +0.05(+0.31%) |
Nov 07, 2019 | 15.49 | 15.64 | 15.44 | 15.49 | 10,997,124 | +0.14(+0.89%) |
Nov 06, 2019 | 15.28 | 15.36 | 15.17 | 15.36 | 10,510,835 | -0.05(-0.31%) |
Nov 05, 2019 | 15.25 | 15.53 | 15.22 | 15.40 | 15,126,716 | +0.18(+1.21%) |
Nov 04, 2019 | 14.80 | 15.23 | 14.80 | 15.22 | 16,508,039 | +0.54(+3.66%) |
Nov 01, 2019 | 14.60 | 14.73 | 14.50 | 14.68 | 11,382,348 | +0.26(+1.78%) |
Oct 31, 2019 | 14.55 | 14.67 | 14.29 | 14.43 | 12,840,319 | -0.24(-1.64%) |
Oct 30, 2019 | 14.77 | 14.78 | 14.51 | 14.67 | 8,903,886 | -0.14(-0.98%) |
Oct 29, 2019 | 14.65 | 14.93 | 14.63 | 14.81 | 12,643,726 | +0.06(+0.38%) |
Oct 28, 2019 | 14.69 | 14.83 | 14.65 | 14.75 | 9,731,461 | +0.14(+0.99%) |
Oct 25, 2019 | 14.48 | 14.72 | 14.48 | 14.61 | 9,376,600 | +0.02(+0.11%) |
Oct 24, 2019 | 14.63 | 14.70 | 14.48 | 14.59 | 10,848,676 | -0.04(-0.27%) |
Oct 23, 2019 | 14.52 | 14.67 | 14.49 | 14.63 | 10,016,140 | +0.08(+0.55%) |
Oct 22, 2019 | 14.54 | 14.78 | 14.41 | 14.55 | 12,862,298 | +0.00(+0.00%) |
Oct 21, 2019 | 14.45 | 14.60 | 14.42 | 14.55 | 10,489,137 | +0.29(+2.03%) |
Oct 18, 2019 | 14.02 | 14.32 | 14.02 | 14.26 | 14,720,651 | +0.21(+1.48%) |
Oct 17, 2019 | 14.42 | 14.47 | 14.02 | 14.06 | 15,385,545 | -0.14(-1.02%) |
Oct 16, 2019 | 14.33 | 14.43 | 14.13 | 14.20 | 12,505,793 | -0.07(-0.51%) |
Oct 15, 2019 | 14.18 | 14.39 | 14.11 | 14.27 | 8,097,126 | +0.15(+1.08%) |
Oct 14, 2019 | 13.88 | 14.18 | 13.86 | 14.12 | 13,552,339 | +0.15(+1.09%) |
Oct 11, 2019 | 14.14 | 14.20 | 13.96 | 13.97 | 13,225,280 | +0.17(+1.22%) |
Oct 10, 2019 | 13.56 | 13.84 | 13.56 | 13.80 | 10,717,071 | +0.32(+2.38%) |
Oct 09, 2019 | 13.56 | 13.60 | 13.42 | 13.48 | 9,898,060 | +0.04(+0.30%) |
Oct 08, 2019 | 13.63 | 13.69 | 13.43 | 13.44 | 12,166,994 | -0.43(-3.13%) |
Oct 07, 2019 | 13.86 | 14.02 | 13.78 | 13.87 | 8,113,451 | +0.01(+0.06%) |
Oct 04, 2019 | 13.80 | 13.87 | 13.61 | 13.86 | 13,172,087 | +0.13(+0.94%) |
Oct 03, 2019 | 13.61 | 13.74 | 13.32 | 13.73 | 13,059,028 | +0.05(+0.35%) |
Oct 02, 2019 | 13.81 | 13.84 | 13.55 | 13.69 | 11,603,017 | -0.26(-1.90%) |