Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.26 | 44.84 | 41.50 | 44.10 | 6,307,580 | +0.12(+0.27%) |
Nov 27, 2020 | 46.04 | 46.97 | 43.86 | 43.98 | 1,982,900 | -1.10(-2.44%) |
Nov 25, 2020 | 45.58 | 48.04 | 45.01 | 45.08 | 2,767,500 | -1.57(-3.37%) |
Nov 24, 2020 | 48.27 | 49.00 | 46.10 | 46.65 | 2,470,977 | -1.90(-3.91%) |
Nov 23, 2020 | 50.35 | 50.67 | 47.56 | 48.55 | 3,645,957 | +0.00(+0.00%) |
Nov 20, 2020 | 47.48 | 51.10 | 46.99 | 48.55 | 4,780,600 | +2.04(+4.39%) |
Nov 19, 2020 | 47.31 | 48.75 | 43.62 | 46.51 | 7,254,616 | +3.51(+8.16%) |
Nov 18, 2020 | 45.82 | 45.91 | 42.03 | 43.00 | 3,446,790 | -2.50(-5.49%) |
Nov 17, 2020 | 43.26 | 46.46 | 43.15 | 45.50 | 2,740,159 | +1.64(+3.74%) |
Nov 16, 2020 | 43.11 | 44.28 | 40.52 | 43.86 | 2,980,240 | +1.80(+4.28%) |
Nov 13, 2020 | 41.78 | 43.76 | 41.17 | 42.06 | 4,155,900 | +2.25(+5.65%) |
Nov 12, 2020 | 38.18 | 40.72 | 37.84 | 39.81 | 2,966,147 | +2.81(+7.59%) |
Nov 11, 2020 | 36.35 | 38.96 | 36.17 | 37.00 | 2,538,358 | +0.66(+1.82%) |
Nov 10, 2020 | 35.31 | 37.14 | 33.00 | 36.34 | 3,549,593 | +0.52(+1.45%) |
Nov 09, 2020 | 36.95 | 37.23 | 35.37 | 35.82 | 2,159,851 | +1.08(+3.11%) |
Nov 06, 2020 | 34.52 | 36.83 | 33.88 | 34.74 | 4,382,900 | +1.38(+4.14%) |
Nov 05, 2020 | 32.10 | 33.96 | 31.45 | 33.36 | 2,431,454 | +2.46(+7.96%) |
Nov 04, 2020 | 30.80 | 31.19 | 29.88 | 30.90 | 1,660,920 | +1.20(+4.04%) |
Nov 03, 2020 | 29.75 | 30.53 | 29.50 | 29.70 | 1,152,047 | -0.14(-0.47%) |
Nov 02, 2020 | 30.92 | 31.16 | 29.75 | 29.84 | 989,011 | +0.11(+0.37%) |
Oct 30, 2020 | 30.73 | 30.88 | 29.30 | 29.73 | 1,889,300 | -1.26(-4.07%) |
Oct 29, 2020 | 31.62 | 31.88 | 30.81 | 30.99 | 1,722,614 | -0.24(-0.77%) |
Oct 28, 2020 | 31.72 | 31.96 | 30.81 | 31.23 | 1,431,939 | -1.07(-3.31%) |
Oct 27, 2020 | 32.27 | 32.88 | 31.75 | 32.30 | 743,748 | +0.83(+2.64%) |
Oct 26, 2020 | 33.24 | 33.88 | 31.42 | 31.47 | 1,730,718 | -1.75(-5.27%) |
Oct 23, 2020 | 32.89 | 34.10 | 32.40 | 33.22 | 1,652,900 | +0.71(+2.18%) |
Oct 22, 2020 | 32.94 | 34.00 | 32.33 | 32.51 | 1,947,614 | +0.75(+2.36%) |
Oct 21, 2020 | 33.90 | 34.29 | 31.60 | 31.76 | 2,272,049 | -2.72(-7.89%) |
Oct 20, 2020 | 31.38 | 35.00 | 31.08 | 34.48 | 3,239,982 | +3.52(+11.37%) |
Oct 19, 2020 | 31.07 | 32.25 | 30.68 | 30.96 | 1,035,910 | -0.03(-0.10%) |
Oct 16, 2020 | 31.27 | 31.45 | 30.68 | 30.99 | 770,000 | +0.02(+0.06%) |
Oct 15, 2020 | 30.20 | 31.08 | 29.80 | 30.97 | 1,274,531 | +0.33(+1.08%) |
Oct 14, 2020 | 30.56 | 31.22 | 30.11 | 30.64 | 1,252,002 | -0.37(-1.19%) |
Oct 13, 2020 | 31.39 | 31.75 | 30.29 | 31.01 | 855,177 | -0.48(-1.52%) |
Oct 12, 2020 | 33.00 | 33.50 | 31.40 | 31.49 | 1,601,225 | -0.58(-1.81%) |
Oct 09, 2020 | 31.25 | 32.46 | 31.25 | 32.07 | 1,063,700 | +0.87(+2.79%) |
Oct 08, 2020 | 32.80 | 32.88 | 30.67 | 31.20 | 1,571,037 | -0.84(-2.62%) |
Oct 07, 2020 | 29.68 | 32.05 | 29.54 | 32.04 | 2,339,824 | +3.13(+10.83%) |
Oct 06, 2020 | 28.00 | 30.20 | 27.97 | 28.91 | 1,976,917 | +1.39(+5.05%) |
Oct 05, 2020 | 28.00 | 28.65 | 27.15 | 27.52 | 927,527 | -0.10(-0.36%) |
Oct 02, 2020 | 28.22 | 28.79 | 27.52 | 27.62 | 1,041,400 | -1.40(-4.82%) |
Oct 01, 2020 | 28.93 | 29.22 | 28.41 | 29.02 | 709,280 | +0.40(+1.40%) |
Sep 30, 2020 | 29.03 | 29.62 | 28.58 | 28.62 | 599,694 | +0.12(+0.42%) |
Sep 29, 2020 | 29.42 | 29.53 | 28.12 | 28.50 | 941,771 | -0.92(-3.13%) |
Sep 28, 2020 | 30.43 | 30.52 | 29.24 | 29.42 | 669,008 | -0.54(-1.80%) |
Sep 25, 2020 | 29.57 | 30.15 | 29.00 | 29.96 | 1,044,800 | +0.39(+1.32%) |
Sep 24, 2020 | 29.38 | 30.09 | 28.89 | 29.57 | 828,306 | -0.08(-0.27%) |
Sep 23, 2020 | 29.85 | 31.35 | 29.46 | 29.65 | 867,424 | -0.09(-0.30%) |
Sep 22, 2020 | 30.01 | 30.10 | 28.94 | 29.74 | 646,307 | -0.44(-1.46%) |
Sep 21, 2020 | 29.33 | 30.25 | 28.46 | 30.18 | 931,113 | -0.10(-0.33%) |
Sep 18, 2020 | 31.00 | 31.19 | 29.69 | 30.28 | 937,800 | -0.31(-1.01%) |
Sep 17, 2020 | 31.18 | 32.36 | 30.15 | 30.59 | 1,337,796 | -1.77(-5.47%) |
Sep 16, 2020 | 32.77 | 33.12 | 31.88 | 32.36 | 1,050,537 | -0.43(-1.31%) |
Sep 15, 2020 | 32.66 | 33.28 | 32.35 | 32.79 | 1,043,046 | +0.59(+1.83%) |
Sep 14, 2020 | 31.00 | 32.80 | 30.86 | 32.20 | 1,280,800 | +1.46(+4.75%) |
Sep 11, 2020 | 31.09 | 31.73 | 30.26 | 30.74 | 641,200 | -0.34(-1.09%) |
Sep 10, 2020 | 31.35 | 31.75 | 30.81 | 31.08 | 874,712 | -0.02(-0.06%) |
Sep 09, 2020 | 30.63 | 31.23 | 30.20 | 31.10 | 731,729 | +0.58(+1.90%) |
Sep 08, 2020 | 29.05 | 30.79 | 28.45 | 30.52 | 1,744,621 | +0.62(+2.07%) |
Sep 04, 2020 | 29.81 | 30.48 | 28.04 | 29.90 | 1,988,100 | +0.03(+0.10%) |
Sep 03, 2020 | 31.60 | 31.60 | 29.51 | 29.87 | 2,694,711 | -2.09(-6.54%) |
Sep 02, 2020 | 33.43 | 34.19 | 31.68 | 31.96 | 1,992,548 | -1.09(-3.30%) |
Sep 01, 2020 | 32.10 | 33.68 | 32.05 | 33.05 | 1,757,419 | +0.88(+2.74%) |
Aug 31, 2020 | 32.49 | 33.44 | 31.81 | 32.17 | 2,653,730 | +0.21(+0.66%) |
Aug 28, 2020 | 32.00 | 32.78 | 31.51 | 31.96 | 1,422,500 | +0.26(+0.82%) |
Aug 27, 2020 | 32.46 | 32.64 | 30.80 | 31.70 | 1,851,908 | -0.74(-2.28%) |
Aug 26, 2020 | 33.12 | 33.22 | 31.87 | 32.44 | 1,924,608 | -0.56(-1.70%) |
Aug 25, 2020 | 32.52 | 33.73 | 32.23 | 33.00 | 2,724,630 | +0.36(+1.10%) |
Aug 24, 2020 | 32.30 | 32.76 | 31.66 | 32.64 | 2,381,857 | +1.03(+3.26%) |
Aug 21, 2020 | 32.14 | 32.44 | 31.52 | 31.61 | 1,527,000 | -0.31(-0.97%) |
Aug 20, 2020 | 32.49 | 33.10 | 31.25 | 31.92 | 2,317,783 | -0.30(-0.93%) |
Aug 19, 2020 | 33.94 | 34.05 | 32.12 | 32.22 | 7,224,329 | -3.18(-8.98%) |
Aug 18, 2020 | 33.70 | 36.58 | 33.25 | 35.40 | 3,020,292 | +1.49(+4.39%) |
Aug 17, 2020 | 33.87 | 35.96 | 33.52 | 33.91 | 1,714,523 | +0.68(+2.05%) |
Aug 14, 2020 | 34.00 | 34.72 | 32.80 | 33.23 | 860,600 | -0.45(-1.34%) |
Aug 13, 2020 | 36.63 | 37.39 | 33.10 | 33.68 | 3,697,999 | -1.88(-5.29%) |
Aug 12, 2020 | 34.95 | 35.63 | 34.13 | 35.56 | 1,682,735 | +1.56(+4.59%) |
Aug 11, 2020 | 35.21 | 35.21 | 33.82 | 34.00 | 1,034,797 | -0.97(-2.77%) |
Aug 10, 2020 | 36.26 | 36.66 | 34.44 | 34.97 | 1,101,410 | -1.02(-2.83%) |
Aug 07, 2020 | 36.70 | 37.45 | 35.01 | 35.99 | 1,513,900 | -1.47(-3.92%) |
Aug 06, 2020 | 40.66 | 40.99 | 37.37 | 37.46 | 2,144,647 | -2.84(-7.05%) |
Aug 05, 2020 | 37.71 | 40.45 | 37.30 | 40.30 | 1,434,012 | +3.69(+10.08%) |
Aug 04, 2020 | 36.10 | 37.33 | 35.81 | 36.61 | 843,991 | +0.93(+2.61%) |
Aug 03, 2020 | 35.10 | 36.15 | 34.42 | 35.68 | 1,090,633 | +1.31(+3.81%) |
Jul 31, 2020 | 34.83 | 34.94 | 33.13 | 34.37 | 955,800 | +0.57(+1.69%) |
Jul 30, 2020 | 31.78 | 36.93 | 31.34 | 33.80 | 1,717,616 | +1.84(+5.76%) |
Jul 29, 2020 | 31.09 | 32.46 | 30.91 | 31.96 | 1,451,704 | +2.26(+7.61%) |
Jul 28, 2020 | 29.53 | 30.26 | 29.22 | 29.70 | 691,144 | -0.04(-0.13%) |
Jul 27, 2020 | 28.78 | 30.02 | 27.52 | 29.74 | 1,050,314 | +1.06(+3.70%) |
Jul 24, 2020 | 27.59 | 29.10 | 26.41 | 28.68 | 1,584,900 | +1.36(+4.98%) |
Jul 23, 2020 | 28.52 | 28.86 | 27.00 | 27.32 | 563,028 | -1.10(-3.87%) |
Jul 22, 2020 | 28.76 | 29.35 | 27.64 | 28.42 | 677,409 | -1.29(-4.34%) |
Jul 21, 2020 | 30.51 | 30.55 | 29.60 | 29.71 | 924,405 | +0.76(+2.63%) |
Jul 20, 2020 | 29.52 | 30.26 | 28.81 | 28.95 | 1,343,773 | +1.01(+3.61%) |
Jul 17, 2020 | 29.06 | 29.06 | 27.87 | 27.94 | 597,300 | -1.45(-4.93%) |
Jul 16, 2020 | 27.56 | 29.65 | 26.68 | 29.39 | 1,735,588 | -0.38(-1.28%) |
Jul 15, 2020 | 30.43 | 30.45 | 28.61 | 29.77 | 739,909 | +0.20(+0.68%) |
Jul 14, 2020 | 28.68 | 30.30 | 27.70 | 29.57 | 1,433,575 | -0.43(-1.43%) |
Jul 13, 2020 | 31.12 | 32.32 | 29.62 | 30.00 | 1,345,936 | -0.32(-1.06%) |
Jul 10, 2020 | 31.51 | 31.51 | 30.15 | 30.32 | 924,500 | -1.19(-3.78%) |
Jul 09, 2020 | 31.98 | 32.65 | 30.11 | 31.51 | 1,703,543 | +0.68(+2.21%) |
Jul 08, 2020 | 32.85 | 33.80 | 30.21 | 30.83 | 1,952,802 | +0.05(+0.16%) |
Jul 07, 2020 | 29.28 | 30.96 | 28.50 | 30.78 | 1,595,525 | +1.42(+4.84%) |
Jul 06, 2020 | 31.52 | 32.70 | 28.50 | 29.36 | 4,154,838 | +2.70(+10.13%) |
Jul 02, 2020 | 25.00 | 26.79 | 24.81 | 26.66 | 1,503,300 | +3.42(+14.72%) |
Jul 01, 2020 | 24.34 | 24.66 | 22.94 | 23.24 | 517,933 | -0.43(-1.82%) |
Jun 30, 2020 | 23.61 | 24.48 | 23.20 | 23.67 | 647,443 | +0.52(+2.25%) |
Jun 29, 2020 | 24.22 | 24.40 | 22.60 | 23.15 | 1,206,655 | -1.16(-4.77%) |
Jun 26, 2020 | 25.20 | 25.54 | 23.51 | 24.31 | 1,161,000 | -0.65(-2.60%) |
Jun 25, 2020 | 24.00 | 25.20 | 24.00 | 24.96 | 837,241 | +0.89(+3.70%) |
Jun 24, 2020 | 24.32 | 24.88 | 23.64 | 24.07 | 1,075,626 | -0.24(-0.99%) |
Jun 23, 2020 | 23.00 | 24.92 | 22.89 | 24.31 | 1,644,479 | +1.87(+8.33%) |
Jun 22, 2020 | 22.61 | 24.20 | 22.20 | 22.44 | 1,591,067 | +0.29(+1.31%) |
Jun 19, 2020 | 21.92 | 22.15 | 21.51 | 22.15 | 798,500 | +0.50(+2.31%) |
Jun 18, 2020 | 21.89 | 21.89 | 21.03 | 21.65 | 595,352 | -0.09(-0.41%) |
Jun 17, 2020 | 22.15 | 22.15 | 21.36 | 21.74 | 345,435 | -0.20(-0.91%) |
Jun 16, 2020 | 21.90 | 22.01 | 20.79 | 21.94 | 753,022 | +1.29(+6.25%) |
Jun 15, 2020 | 18.31 | 20.98 | 18.31 | 20.65 | 918,578 | +1.86(+9.90%) |
Jun 12, 2020 | 18.99 | 19.54 | 18.16 | 18.79 | 499,200 | +0.63(+3.47%) |
Jun 11, 2020 | 18.88 | 19.49 | 18.13 | 18.16 | 431,663 | -1.50(-7.63%) |
Jun 10, 2020 | 20.12 | 20.15 | 19.18 | 19.66 | 385,163 | -0.21(-1.06%) |
Jun 09, 2020 | 19.23 | 20.46 | 19.12 | 19.87 | 587,073 | +0.05(+0.25%) |
Jun 08, 2020 | 18.46 | 19.90 | 17.73 | 19.82 | 880,749 | +1.82(+10.11%) |
Jun 05, 2020 | 18.84 | 18.84 | 17.73 | 18.00 | 886,700 | -0.19(-1.04%) |
Jun 04, 2020 | 19.56 | 19.75 | 18.01 | 18.19 | 1,482,773 | -1.86(-9.28%) |
Jun 03, 2020 | 19.44 | 20.13 | 18.98 | 20.05 | 1,174,675 | +1.10(+5.80%) |
Jun 02, 2020 | 17.00 | 19.00 | 16.95 | 18.95 | 940,370 | +2.11(+12.53%) |
Jun 01, 2020 | 16.25 | 16.90 | 15.99 | 16.84 | 830,922 | +0.85(+5.32%) |
May 29, 2020 | 14.68 | 16.00 | 14.67 | 15.99 | 651,900 | +1.11(+7.46%) |
May 28, 2020 | 14.27 | 14.95 | 14.27 | 14.88 | 125,074 | +0.33(+2.27%) |
May 27, 2020 | 15.02 | 15.50 | 13.82 | 14.55 | 495,131 | -0.15(-1.02%) |
May 26, 2020 | 14.50 | 14.98 | 14.10 | 14.70 | 418,195 | +0.88(+6.37%) |
May 22, 2020 | 13.88 | 14.53 | 13.42 | 13.82 | 807,200 | -0.18(-1.29%) |
May 21, 2020 | 14.72 | 15.23 | 14.00 | 14.00 | 802,156 | -1.16(-7.65%) |
May 20, 2020 | 14.05 | 15.87 | 13.50 | 15.16 | 2,052,217 | +1.04(+7.37%) |
May 19, 2020 | 12.79 | 14.66 | 12.79 | 14.12 | 450,217 | +1.41(+11.09%) |
May 18, 2020 | 13.20 | 13.20 | 12.68 | 12.71 | 247,425 | -0.40(-3.05%) |
May 15, 2020 | 12.85 | 13.27 | 12.66 | 13.11 | 195,100 | +0.35(+2.74%) |
May 14, 2020 | 13.31 | 14.18 | 12.67 | 12.76 | 1,491,124 | +0.48(+3.91%) |
May 13, 2020 | 12.45 | 12.68 | 12.22 | 12.28 | 239,570 | -0.12(-0.97%) |
May 12, 2020 | 12.34 | 12.67 | 12.34 | 12.40 | 192,636 | +0.10(+0.81%) |
May 11, 2020 | 12.00 | 12.68 | 11.85 | 12.30 | 249,574 | +0.32(+2.67%) |
May 08, 2020 | 11.50 | 11.98 | 11.50 | 11.98 | 67,800 | +0.61(+5.36%) |
May 07, 2020 | 11.24 | 11.50 | 11.06 | 11.37 | 87,296 | +0.32(+2.90%) |
May 06, 2020 | 10.86 | 11.14 | 10.74 | 11.05 | 60,202 | +0.34(+3.17%) |
May 05, 2020 | 10.52 | 10.85 | 10.52 | 10.71 | 47,808 | +0.29(+2.78%) |
May 04, 2020 | 10.31 | 10.60 | 10.21 | 10.42 | 30,960 | -0.02(-0.19%) |
May 01, 2020 | 10.88 | 10.95 | 10.41 | 10.44 | 67,500 | -0.71(-6.37%) |
Apr 30, 2020 | 10.75 | 11.21 | 10.66 | 11.15 | 149,703 | +0.40(+3.72%) |
Apr 29, 2020 | 10.48 | 10.85 | 10.48 | 10.75 | 165,199 | +0.28(+2.67%) |
Apr 28, 2020 | 10.51 | 10.65 | 10.31 | 10.47 | 58,048 | +0.00(+0.00%) |
Apr 27, 2020 | 10.54 | 10.60 | 10.40 | 10.47 | 82,710 | -0.02(-0.19%) |
Apr 24, 2020 | 10.34 | 10.49 | 10.32 | 10.49 | 20,100 | +0.17(+1.65%) |
Apr 23, 2020 | 10.75 | 10.79 | 10.30 | 10.32 | 74,276 | -0.36(-3.37%) |
Apr 22, 2020 | 10.34 | 10.78 | 10.30 | 10.68 | 150,780 | +0.54(+5.33%) |
Apr 21, 2020 | 10.21 | 10.37 | 10.00 | 10.14 | 116,869 | -0.37(-3.52%) |
Apr 20, 2020 | 10.60 | 10.65 | 10.32 | 10.51 | 68,400 | -0.19(-1.78%) |
Apr 17, 2020 | 10.80 | 10.92 | 10.70 | 10.70 | 73,100 | +0.03(+0.28%) |
Apr 16, 2020 | 10.49 | 10.67 | 10.45 | 10.67 | 63,900 | +0.17(+1.62%) |
Apr 15, 2020 | 10.39 | 10.50 | 10.25 | 10.50 | 37,832 | -0.10(-0.94%) |
Apr 14, 2020 | 10.76 | 10.78 | 10.52 | 10.60 | 60,136 | +0.18(+1.73%) |
Apr 13, 2020 | 10.53 | 10.75 | 10.38 | 10.42 | 69,083 | -0.18(-1.70%) |
Apr 09, 2020 | 10.80 | 10.86 | 10.41 | 10.60 | 74,400 | -0.02(-0.19%) |
Apr 08, 2020 | 10.40 | 10.69 | 10.33 | 10.62 | 42,386 | +0.08(+0.76%) |
Apr 07, 2020 | 11.19 | 11.19 | 10.54 | 10.54 | 150,150 | -0.26(-2.41%) |
Apr 06, 2020 | 10.68 | 10.88 | 10.54 | 10.80 | 126,153 | +0.26(+2.47%) |
Apr 03, 2020 | 9.930 | 10.54 | 9.930 | 10.54 | 148,300 | +0.40(+3.94%) |
Apr 02, 2020 | 9.840 | 10.14 | 9.800 | 10.14 | 101,210 | +0.24(+2.42%) |
Apr 01, 2020 | 9.310 | 9.900 | 9.300 | 9.900 | 207,000 | +0.43(+4.54%) |
Mar 31, 2020 | 9.210 | 9.740 | 9.210 | 9.470 | 64,098 | +0.23(+2.49%) |
Mar 30, 2020 | 9.400 | 9.400 | 9.010 | 9.240 | 79,152 | -0.19(-2.01%) |
Mar 27, 2020 | 9.300 | 9.590 | 9.253 | 9.430 | 94,600 | -0.37(-3.78%) |
Mar 26, 2020 | 9.370 | 9.990 | 9.370 | 9.800 | 200,608 | +0.30(+3.16%) |
Mar 25, 2020 | 8.980 | 9.700 | 8.980 | 9.500 | 249,116 | +0.60(+6.74%) |
Mar 24, 2020 | 8.710 | 9.070 | 8.700 | 8.900 | 357,217 | +0.56(+6.71%) |
Mar 23, 2020 | 8.790 | 8.810 | 8.160 | 8.340 | 312,537 | -0.33(-3.81%) |
Mar 20, 2020 | 9.010 | 9.200 | 8.510 | 8.670 | 245,300 | -0.10(-1.14%) |
Mar 19, 2020 | 8.900 | 9.270 | 8.440 | 8.770 | 409,026 | -0.12(-1.35%) |
Mar 18, 2020 | 10.21 | 10.80 | 8.830 | 8.890 | 826,281 | -2.47(-21.74%) |
Mar 17, 2020 | 10.90 | 11.53 | 10.61 | 11.36 | 230,940 | +0.52(+4.80%) |
Mar 16, 2020 | 9.790 | 10.99 | 9.510 | 10.84 | 289,008 | +0.34(+3.24%) |
Mar 13, 2020 | 11.39 | 11.39 | 10.40 | 10.50 | 332,800 | +0.08(+0.77%) |
Mar 12, 2020 | 10.88 | 10.99 | 10.40 | 10.42 | 326,296 | -1.10(-9.55%) |
Mar 11, 2020 | 11.33 | 11.75 | 11.17 | 11.52 | 157,749 | -0.22(-1.87%) |
Mar 10, 2020 | 11.59 | 11.84 | 11.13 | 11.74 | 286,055 | +0.92(+8.50%) |
Mar 09, 2020 | 12.40 | 12.40 | 10.79 | 10.82 | 587,535 | -2.18(-16.77%) |
Mar 06, 2020 | 12.33 | 13.36 | 12.33 | 13.00 | 301,700 | +0.38(+3.01%) |
Mar 05, 2020 | 12.31 | 12.76 | 12.15 | 12.62 | 164,426 | +0.24(+1.94%) |
Mar 04, 2020 | 12.36 | 12.40 | 12.20 | 12.38 | 89,000 | +0.29(+2.40%) |
Mar 03, 2020 | 12.22 | 12.40 | 12.00 | 12.09 | 110,755 | -0.11(-0.90%) |
Mar 02, 2020 | 12.00 | 12.20 | 12.00 | 12.20 | 178,841 | +0.63(+5.45%) |
Feb 28, 2020 | 11.87 | 12.04 | 11.51 | 11.57 | 219,400 | -0.63(-5.16%) |
Feb 27, 2020 | 12.13 | 12.28 | 11.78 | 12.20 | 315,649 | -0.10(-0.81%) |
Feb 26, 2020 | 12.26 | 12.64 | 12.26 | 12.30 | 94,283 | +0.10(+0.82%) |
Feb 25, 2020 | 12.28 | 12.54 | 12.12 | 12.20 | 162,840 | +0.20(+1.67%) |
Feb 24, 2020 | 12.14 | 12.59 | 12.00 | 12.00 | 302,681 | -0.74(-5.81%) |
Feb 21, 2020 | 13.01 | 13.22 | 12.61 | 12.74 | 244,000 | -0.01(-0.08%) |
Feb 20, 2020 | 13.43 | 14.20 | 12.74 | 12.75 | 484,002 | -0.66(-4.92%) |
Feb 19, 2020 | 13.40 | 13.79 | 13.32 | 13.41 | 288,007 | +0.23(+1.75%) |
Feb 18, 2020 | 12.90 | 13.39 | 12.86 | 13.18 | 163,221 | +0.40(+3.13%) |
Feb 14, 2020 | 12.75 | 13.19 | 12.70 | 12.78 | 166,100 | +0.13(+1.03%) |
Feb 13, 2020 | 12.70 | 12.76 | 12.51 | 12.65 | 96,982 | -0.17(-1.33%) |
Feb 12, 2020 | 13.40 | 13.45 | 12.80 | 12.82 | 228,302 | -0.55(-4.11%) |
Feb 11, 2020 | 11.60 | 13.39 | 11.59 | 13.37 | 1,158,441 | +1.76(+15.16%) |
Feb 10, 2020 | 11.60 | 11.65 | 11.42 | 11.61 | 96,077 | +0.25(+2.20%) |
Feb 07, 2020 | 11.11 | 11.40 | 11.11 | 11.36 | 44,700 | +0.15(+1.34%) |
Feb 06, 2020 | 11.21 | 11.22 | 11.12 | 11.21 | 70,265 | +0.10(+0.90%) |
Feb 05, 2020 | 11.09 | 11.24 | 10.85 | 11.11 | 116,667 | +0.09(+0.82%) |
Feb 04, 2020 | 11.19 | 11.34 | 11.01 | 11.02 | 128,666 | +0.11(+1.01%) |
Feb 03, 2020 | 11.16 | 11.28 | 10.90 | 10.91 | 121,627 | -0.20(-1.80%) |
Jan 31, 2020 | 11.18 | 11.32 | 11.01 | 11.11 | 87,600 | -0.19(-1.68%) |
Jan 30, 2020 | 11.28 | 12.23 | 11.10 | 11.30 | 646,320 | -0.26(-2.25%) |
Jan 29, 2020 | 10.98 | 11.60 | 10.98 | 11.56 | 127,713 | +0.60(+5.47%) |
Jan 28, 2020 | 10.86 | 11.06 | 10.84 | 10.96 | 65,833 | +0.13(+1.20%) |
Jan 27, 2020 | 10.68 | 10.86 | 10.50 | 10.83 | 125,685 | -0.22(-1.99%) |
Jan 24, 2020 | 11.22 | 11.47 | 10.88 | 11.05 | 109,100 | -0.15(-1.34%) |
Jan 23, 2020 | 11.46 | 11.46 | 11.13 | 11.20 | 135,030 | -0.51(-4.36%) |
Jan 22, 2020 | 11.72 | 12.07 | 11.57 | 11.71 | 190,555 | +0.21(+1.83%) |
Jan 21, 2020 | 11.67 | 11.99 | 11.45 | 11.50 | 221,889 | -0.68(-5.58%) |
Jan 17, 2020 | 12.13 | 12.80 | 11.86 | 12.18 | 463,000 | +0.17(+1.42%) |
Jan 16, 2020 | 11.50 | 12.12 | 11.43 | 12.01 | 646,037 | +0.76(+6.76%) |
Jan 15, 2020 | 10.64 | 11.33 | 10.63 | 11.25 | 253,842 | +0.62(+5.83%) |
Jan 14, 2020 | 10.56 | 10.79 | 10.46 | 10.63 | 78,879 | +0.06(+0.57%) |
Jan 13, 2020 | 10.40 | 10.57 | 10.35 | 10.57 | 230,402 | +0.23(+2.22%) |
Jan 10, 2020 | 10.50 | 10.58 | 10.31 | 10.34 | 86,100 | -0.24(-2.27%) |
Jan 09, 2020 | 10.58 | 10.70 | 10.58 | 10.58 | 94,420 | +0.10(+0.95%) |
Jan 08, 2020 | 10.40 | 10.55 | 10.36 | 10.48 | 56,723 | +0.07(+0.67%) |
Jan 07, 2020 | 10.37 | 10.48 | 10.37 | 10.41 | 71,775 | +0.06(+0.58%) |
Jan 06, 2020 | 10.26 | 10.46 | 10.20 | 10.35 | 111,298 | +0.18(+1.77%) |
Jan 03, 2020 | 10.48 | 10.70 | 10.15 | 10.17 | 99,500 | -0.51(-4.78%) |
Jan 02, 2020 | 10.47 | 10.88 | 10.43 | 10.68 | 242,730 | +0.36(+3.49%) |
Dec 31, 2019 | 9.990 | 10.37 | 9.940 | 10.32 | 154,200 | +0.35(+3.51%) |
Dec 30, 2019 | 9.930 | 10.03 | 9.920 | 9.970 | 138,176 | +0.04(+0.40%) |
Dec 27, 2019 | 9.940 | 10.02 | 9.920 | 9.930 | 43,900 | -0.01(-0.10%) |
Dec 26, 2019 | 10.09 | 10.09 | 9.910 | 9.940 | 47,906 | -0.04(-0.40%) |
Dec 24, 2019 | 9.950 | 10.01 | 9.880 | 9.980 | 191,100 | +0.06(+0.60%) |
Dec 23, 2019 | 10.07 | 10.07 | 9.850 | 9.920 | 117,146 | -0.08(-0.80%) |
Dec 20, 2019 | 10.10 | 10.11 | 10.00 | 10.00 | 105,900 | -0.10(-0.99%) |
Dec 19, 2019 | 10.05 | 10.14 | 10.00 | 10.10 | 67,404 | +0.08(+0.80%) |
Dec 18, 2019 | 10.08 | 10.13 | 10.00 | 10.02 | 153,833 | -0.08(-0.79%) |
Dec 17, 2019 | 10.12 | 10.16 | 10.07 | 10.10 | 93,565 | +0.05(+0.50%) |
Dec 16, 2019 | 10.30 | 10.30 | 10.05 | 10.05 | 84,776 | -0.10(-0.99%) |
Dec 13, 2019 | 10.17 | 10.38 | 10.15 | 10.15 | 78,300 | +0.07(+0.69%) |
Dec 12, 2019 | 10.19 | 10.19 | 10.07 | 10.08 | 51,742 | -0.04(-0.40%) |
Dec 11, 2019 | 10.14 | 10.15 | 10.05 | 10.12 | 34,799 | +0.01(+0.10%) |
Dec 10, 2019 | 10.25 | 10.26 | 10.04 | 10.11 | 65,154 | +0.01(+0.10%) |
Dec 09, 2019 | 10.39 | 10.39 | 10.10 | 10.10 | 47,745 | -0.21(-2.04%) |
Dec 06, 2019 | 10.33 | 10.44 | 10.30 | 10.31 | 18,400 | +0.04(+0.39%) |
Dec 05, 2019 | 10.42 | 10.43 | 10.23 | 10.27 | 21,446 | +0.07(+0.69%) |
Dec 04, 2019 | 10.20 | 10.23 | 10.18 | 10.20 | 28,546 | +0.06(+0.59%) |
Dec 03, 2019 | 10.14 | 10.19 | 10.06 | 10.14 | 56,175 | +0.01(+0.10%) |