Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.18 | 23.18 | 22.36 | 22.54 | 5,641,449 | -0.06(-0.25%) |
Nov 27, 2020 | 22.58 | 22.82 | 22.49 | 22.60 | 3,856,443 | +0.36(+1.64%) |
Nov 25, 2020 | 21.87 | 22.27 | 21.86 | 22.24 | 4,998,680 | +0.37(+1.71%) |
Nov 24, 2020 | 21.77 | 22.01 | 21.41 | 21.86 | 6,666,128 | +0.30(+1.38%) |
Nov 23, 2020 | 21.46 | 21.59 | 21.20 | 21.57 | 4,745,628 | +0.40(+1.90%) |
Nov 20, 2020 | 21.11 | 21.28 | 21.01 | 21.16 | 3,059,289 | +0.24(+1.14%) |
Nov 19, 2020 | 20.75 | 20.94 | 20.73 | 20.92 | 3,281,902 | +0.30(+1.44%) |
Nov 18, 2020 | 20.99 | 20.99 | 20.62 | 20.63 | 4,006,550 | -0.31(-1.46%) |
Nov 17, 2020 | 20.70 | 20.93 | 20.54 | 20.93 | 2,876,808 | +0.04(+0.18%) |
Nov 16, 2020 | 20.94 | 20.94 | 20.64 | 20.89 | 4,075,418 | +0.11(+0.51%) |
Nov 13, 2020 | 20.94 | 20.99 | 20.63 | 20.79 | 3,662,296 | +0.10(+0.46%) |
Nov 12, 2020 | 21.15 | 21.20 | 20.61 | 20.69 | 4,736,214 | -0.24(-1.14%) |
Nov 11, 2020 | 20.62 | 21.00 | 20.54 | 20.93 | 5,198,013 | +0.65(+3.21%) |
Nov 10, 2020 | 20.70 | 20.70 | 20.02 | 20.28 | 6,670,784 | -0.31(-1.49%) |
Nov 09, 2020 | 21.90 | 21.99 | 20.55 | 20.59 | 9,807,802 | +0.04(+0.19%) |
Nov 06, 2020 | 20.66 | 20.69 | 20.29 | 20.55 | 5,105,879 | +0.15(+0.75%) |
Nov 05, 2020 | 20.02 | 20.42 | 19.83 | 20.40 | 6,197,861 | +1.34(+7.04%) |
Nov 04, 2020 | 18.96 | 19.13 | 18.52 | 19.06 | 7,979,592 | -0.25(-1.29%) |
Nov 03, 2020 | 19.19 | 19.42 | 19.12 | 19.30 | 5,330,479 | +0.23(+1.21%) |
Nov 02, 2020 | 18.84 | 19.08 | 18.75 | 19.07 | 4,287,324 | +0.34(+1.79%) |
Oct 30, 2020 | 18.88 | 18.92 | 18.44 | 18.74 | 3,615,116 | -0.18(-0.96%) |
Oct 29, 2020 | 18.77 | 19.01 | 18.63 | 18.92 | 5,546,147 | +0.38(+2.07%) |
Oct 28, 2020 | 18.55 | 18.84 | 18.47 | 18.54 | 8,315,709 | -0.29(-1.53%) |
Oct 27, 2020 | 18.97 | 19.11 | 18.78 | 18.83 | 2,725,022 | -0.14(-0.76%) |
Oct 26, 2020 | 19.06 | 19.29 | 18.69 | 18.97 | 4,012,643 | -0.40(-2.08%) |
Oct 23, 2020 | 19.45 | 19.55 | 19.17 | 19.37 | 2,955,222 | +0.06(+0.30%) |
Oct 22, 2020 | 19.30 | 19.39 | 18.92 | 19.31 | 3,932,247 | -0.07(-0.35%) |
Oct 21, 2020 | 20.14 | 20.19 | 19.36 | 19.38 | 5,336,757 | -0.88(-4.35%) |
Oct 20, 2020 | 20.10 | 20.40 | 20.01 | 20.26 | 2,972,761 | +0.40(+2.03%) |
Oct 19, 2020 | 19.95 | 20.16 | 19.80 | 19.86 | 3,840,779 | -0.15(-0.77%) |
Oct 16, 2020 | 20.22 | 20.38 | 19.98 | 20.01 | 2,256,394 | -0.09(-0.43%) |
Oct 15, 2020 | 19.83 | 20.16 | 19.68 | 20.10 | 2,858,652 | -0.15(-0.76%) |
Oct 14, 2020 | 20.29 | 20.39 | 20.13 | 20.25 | 3,230,132 | +0.24(+1.20%) |
Oct 13, 2020 | 19.86 | 20.18 | 19.77 | 20.01 | 3,325,103 | -0.07(-0.33%) |
Oct 12, 2020 | 20.66 | 20.68 | 19.84 | 20.08 | 5,863,848 | -0.42(-2.06%) |
Oct 09, 2020 | 20.04 | 20.58 | 20.00 | 20.50 | 3,258,656 | +0.32(+1.57%) |
Oct 08, 2020 | 20.81 | 20.83 | 19.95 | 20.19 | 6,527,325 | -0.02(-0.09%) |
Oct 07, 2020 | 19.66 | 20.28 | 19.54 | 20.20 | 8,017,917 | +0.96(+4.98%) |
Oct 06, 2020 | 19.30 | 19.59 | 19.02 | 19.25 | 6,599,733 | +0.13(+0.70%) |
Oct 05, 2020 | 18.60 | 19.15 | 18.51 | 19.11 | 5,132,802 | +0.83(+4.56%) |
Oct 02, 2020 | 17.84 | 18.46 | 17.84 | 18.28 | 3,215,860 | -0.01(-0.05%) |
Oct 01, 2020 | 18.11 | 18.30 | 17.93 | 18.29 | 3,526,432 | +0.57(+3.24%) |
Sep 30, 2020 | 17.46 | 17.89 | 17.40 | 17.71 | 3,358,033 | +0.49(+2.84%) |
Sep 29, 2020 | 17.07 | 17.29 | 17.01 | 17.23 | 1,967,595 | +0.40(+2.39%) |
Sep 28, 2020 | 16.54 | 16.85 | 16.50 | 16.82 | 2,744,585 | +0.73(+4.52%) |
Sep 25, 2020 | 15.58 | 16.12 | 15.57 | 16.09 | 2,221,009 | +0.34(+2.19%) |
Sep 24, 2020 | 15.78 | 15.93 | 15.38 | 15.75 | 2,178,443 | -0.08(-0.48%) |
Sep 23, 2020 | 16.08 | 16.25 | 15.79 | 15.83 | 1,866,832 | -0.14(-0.90%) |
Sep 22, 2020 | 16.01 | 16.01 | 15.73 | 15.97 | 1,403,006 | +0.09(+0.54%) |
Sep 21, 2020 | 15.54 | 15.89 | 15.43 | 15.88 | 2,471,140 | -0.13(-0.84%) |
Sep 18, 2020 | 16.13 | 16.21 | 15.87 | 16.02 | 1,053,512 | -0.02(-0.12%) |
Sep 17, 2020 | 15.95 | 16.09 | 15.81 | 16.04 | 1,153,850 | -0.31(-1.88%) |
Sep 16, 2020 | 16.42 | 16.51 | 16.27 | 16.34 | 3,392,283 | +0.10(+0.59%) |
Sep 15, 2020 | 16.18 | 16.35 | 16.14 | 16.25 | 1,767,673 | +0.31(+1.92%) |
Sep 14, 2020 | 15.74 | 15.98 | 15.67 | 15.94 | 1,586,730 | +0.43(+2.78%) |
Sep 11, 2020 | 15.69 | 15.72 | 15.38 | 15.51 | 1,123,239 | -0.01(-0.06%) |
Sep 10, 2020 | 15.87 | 15.90 | 15.46 | 15.52 | 2,133,765 | -0.35(-2.23%) |
Sep 09, 2020 | 15.69 | 15.91 | 15.57 | 15.87 | 3,807,611 | +0.54(+3.50%) |
Sep 08, 2020 | 15.08 | 15.55 | 14.98 | 15.34 | 2,333,780 | -0.09(-0.56%) |
Sep 04, 2020 | 15.59 | 15.67 | 14.69 | 15.42 | 4,229,813 | -0.16(-1.05%) |
Sep 03, 2020 | 16.39 | 16.41 | 15.54 | 15.59 | 5,911,756 | -1.03(-6.22%) |
Sep 02, 2020 | 16.76 | 16.81 | 16.33 | 16.62 | 2,424,233 | -0.07(-0.40%) |
Sep 01, 2020 | 16.46 | 16.69 | 16.42 | 16.69 | 2,632,866 | +0.27(+1.63%) |
Aug 31, 2020 | 16.54 | 16.60 | 16.33 | 16.42 | 2,803,293 | -0.06(-0.35%) |
Aug 28, 2020 | 16.29 | 16.55 | 16.23 | 16.48 | 3,616,681 | +0.36(+2.26%) |
Aug 27, 2020 | 16.21 | 16.26 | 16.00 | 16.11 | 2,441,160 | -0.05(-0.30%) |
Aug 26, 2020 | 16.23 | 16.32 | 16.11 | 16.16 | 2,662,453 | +0.00(+0.00%) |
Aug 25, 2020 | 16.00 | 16.17 | 15.87 | 16.16 | 2,095,899 | +0.36(+2.30%) |
Aug 24, 2020 | 15.81 | 15.88 | 15.66 | 15.80 | 1,781,995 | +0.19(+1.23%) |
Aug 21, 2020 | 15.53 | 15.69 | 15.51 | 15.61 | 1,688,981 | -0.01(-0.06%) |
Aug 20, 2020 | 15.67 | 15.68 | 15.50 | 15.62 | 1,486,776 | -0.11(-0.67%) |
Aug 19, 2020 | 15.73 | 15.94 | 15.71 | 15.72 | 2,193,940 | +0.06(+0.37%) |
Aug 18, 2020 | 15.76 | 15.77 | 15.47 | 15.66 | 1,811,695 | +0.06(+0.37%) |
Aug 17, 2020 | 15.59 | 15.75 | 15.52 | 15.61 | 1,476,418 | +0.18(+1.18%) |
Aug 14, 2020 | 15.51 | 15.62 | 15.38 | 15.42 | 4,358,618 | -0.12(-0.74%) |
Aug 13, 2020 | 15.33 | 15.68 | 15.29 | 15.54 | 1,542,610 | +0.26(+1.69%) |
Aug 12, 2020 | 15.05 | 15.33 | 14.98 | 15.28 | 1,423,492 | +0.26(+1.72%) |
Aug 11, 2020 | 15.46 | 15.46 | 14.99 | 15.02 | 1,508,512 | -0.25(-1.63%) |
Aug 10, 2020 | 15.42 | 15.42 | 15.15 | 15.27 | 1,907,561 | +0.06(+0.38%) |
Aug 07, 2020 | 14.98 | 15.35 | 14.95 | 15.21 | 1,883,547 | +0.22(+1.47%) |
Aug 06, 2020 | 14.99 | 15.11 | 14.87 | 14.99 | 1,304,380 | +0.06(+0.38%) |
Aug 05, 2020 | 14.66 | 14.95 | 14.59 | 14.94 | 1,549,605 | +0.37(+2.57%) |
Aug 04, 2020 | 14.17 | 14.59 | 14.16 | 14.56 | 1,775,820 | +0.43(+3.05%) |
Aug 03, 2020 | 13.94 | 14.16 | 13.81 | 14.13 | 1,550,648 | +0.34(+2.43%) |
Jul 31, 2020 | 13.92 | 13.94 | 13.67 | 13.80 | 1,133,990 | -0.10(-0.69%) |
Jul 30, 2020 | 13.70 | 13.89 | 13.68 | 13.89 | 925,154 | +0.07(+0.49%) |
Jul 29, 2020 | 13.88 | 13.89 | 13.75 | 13.82 | 975,605 | +0.08(+0.56%) |
Jul 28, 2020 | 14.10 | 14.10 | 13.75 | 13.75 | 943,120 | -0.35(-2.51%) |
Jul 27, 2020 | 13.89 | 14.10 | 13.88 | 14.10 | 1,337,196 | +0.28(+2.01%) |
Jul 24, 2020 | 13.86 | 13.89 | 13.65 | 13.82 | 1,554,539 | -0.26(-1.84%) |
Jul 23, 2020 | 14.07 | 14.28 | 13.97 | 14.08 | 1,089,762 | +0.04(+0.27%) |
Jul 22, 2020 | 13.95 | 14.07 | 13.89 | 14.04 | 820,010 | +0.12(+0.83%) |
Jul 21, 2020 | 14.05 | 14.06 | 13.85 | 13.93 | 1,453,499 | +0.07(+0.48%) |
Jul 20, 2020 | 13.71 | 13.91 | 13.70 | 13.86 | 1,209,473 | +0.25(+1.83%) |
Jul 17, 2020 | 13.52 | 13.61 | 13.44 | 13.61 | 736,300 | +0.22(+1.64%) |
Jul 16, 2020 | 13.43 | 13.54 | 13.36 | 13.39 | 1,276,523 | -0.11(-0.78%) |
Jul 15, 2020 | 13.48 | 13.53 | 13.33 | 13.50 | 1,792,600 | +0.30(+2.25%) |
Jul 14, 2020 | 12.84 | 13.21 | 12.70 | 13.20 | 742,708 | +0.36(+2.84%) |
Jul 13, 2020 | 13.10 | 13.26 | 12.81 | 12.84 | 1,030,819 | -0.15(-1.18%) |
Jul 10, 2020 | 12.96 | 12.99 | 12.88 | 12.99 | 629,519 | -0.02(-0.15%) |
Jul 09, 2020 | 13.20 | 13.20 | 12.79 | 13.01 | 980,350 | -0.16(-1.24%) |
Jul 08, 2020 | 12.84 | 13.17 | 12.84 | 13.17 | 676,144 | +0.42(+3.31%) |
Jul 07, 2020 | 12.72 | 12.87 | 12.67 | 12.75 | 796,559 | -0.05(-0.37%) |
Jul 06, 2020 | 12.64 | 12.80 | 12.59 | 12.80 | 1,204,684 | +0.48(+3.89%) |
Jul 02, 2020 | 12.40 | 12.45 | 12.27 | 12.32 | 946,835 | +0.17(+1.42%) |
Jul 01, 2020 | 12.02 | 12.21 | 12.01 | 12.15 | 1,095,256 | +0.15(+1.28%) |
Jun 30, 2020 | 11.86 | 12.02 | 11.83 | 11.99 | 778,045 | +0.12(+0.97%) |
Jun 29, 2020 | 11.60 | 11.91 | 11.59 | 11.88 | 557,277 | +0.37(+3.25%) |
Jun 26, 2020 | 11.83 | 11.86 | 11.50 | 11.51 | 675,550 | -0.32(-2.67%) |
Jun 25, 2020 | 11.78 | 11.84 | 11.62 | 11.82 | 381,259 | -0.01(-0.08%) |
Jun 24, 2020 | 11.98 | 12.02 | 11.69 | 11.83 | 968,436 | -0.19(-1.59%) |
Jun 23, 2020 | 12.02 | 12.13 | 11.98 | 12.02 | 670,252 | +0.14(+1.21%) |
Jun 22, 2020 | 11.86 | 11.93 | 11.76 | 11.88 | 449,036 | +0.11(+0.90%) |
Jun 19, 2020 | 11.91 | 11.98 | 11.77 | 11.77 | 530,461 | +0.01(+0.08%) |
Jun 18, 2020 | 11.63 | 11.82 | 11.62 | 11.76 | 678,318 | +0.09(+0.74%) |
Jun 17, 2020 | 11.95 | 11.99 | 11.65 | 11.68 | 547,934 | -0.24(-2.01%) |
Jun 16, 2020 | 12.02 | 12.07 | 11.77 | 11.92 | 1,067,901 | +0.17(+1.47%) |
Jun 15, 2020 | 11.33 | 11.79 | 11.27 | 11.75 | 1,136,726 | +0.22(+1.94%) |
Jun 12, 2020 | 11.63 | 11.69 | 11.30 | 11.52 | 691,617 | +0.26(+2.29%) |
Jun 11, 2020 | 11.53 | 11.68 | 11.23 | 11.27 | 1,720,122 | -0.81(-6.71%) |
Jun 10, 2020 | 12.22 | 12.22 | 12.00 | 12.08 | 517,032 | -0.07(-0.55%) |
Jun 09, 2020 | 12.11 | 12.20 | 12.04 | 12.14 | 484,584 | -0.22(-1.77%) |
Jun 08, 2020 | 12.18 | 12.36 | 12.09 | 12.36 | 579,312 | +0.35(+2.94%) |
Jun 05, 2020 | 12.06 | 12.17 | 12.01 | 12.01 | 694,028 | +0.21(+1.78%) |
Jun 04, 2020 | 11.82 | 11.88 | 11.70 | 11.80 | 417,167 | -0.01(-0.08%) |
Jun 03, 2020 | 11.77 | 11.83 | 11.68 | 11.81 | 1,172,412 | +0.13(+1.14%) |
Jun 02, 2020 | 11.65 | 11.69 | 11.55 | 11.68 | 434,013 | +0.10(+0.82%) |
Jun 01, 2020 | 11.41 | 11.58 | 11.35 | 11.58 | 469,681 | +0.21(+1.85%) |
May 29, 2020 | 11.21 | 11.39 | 11.17 | 11.37 | 514,755 | +0.21(+1.88%) |
May 28, 2020 | 11.29 | 11.38 | 11.16 | 11.16 | 581,940 | -0.14(-1.27%) |
May 27, 2020 | 11.30 | 11.32 | 10.94 | 11.30 | 639,322 | +0.10(+0.85%) |
May 26, 2020 | 11.22 | 11.30 | 11.16 | 11.21 | 911,683 | +0.40(+3.71%) |
May 22, 2020 | 10.85 | 10.88 | 10.78 | 10.81 | 454,892 | -0.13(-1.22%) |
May 21, 2020 | 11.00 | 11.04 | 10.80 | 10.94 | 295,470 | -0.07(-0.61%) |
May 20, 2020 | 11.09 | 11.11 | 10.91 | 11.01 | 405,931 | +0.18(+1.67%) |
May 19, 2020 | 10.80 | 11.02 | 10.73 | 10.83 | 570,493 | -0.05(-0.44%) |
May 18, 2020 | 10.62 | 10.88 | 10.60 | 10.87 | 393,818 | +0.58(+5.65%) |
May 15, 2020 | 10.36 | 10.36 | 10.17 | 10.29 | 278,345 | -0.07(-0.64%) |
May 14, 2020 | 10.13 | 10.36 | 9.949 | 10.36 | 596,125 | +0.08(+0.74%) |
May 13, 2020 | 10.58 | 10.64 | 10.22 | 10.28 | 749,241 | -0.30(-2.80%) |
May 12, 2020 | 10.71 | 10.87 | 10.57 | 10.58 | 370,390 | -0.09(-0.81%) |
May 11, 2020 | 10.56 | 10.68 | 10.51 | 10.66 | 500,934 | +0.05(+0.45%) |
May 08, 2020 | 10.49 | 10.62 | 10.43 | 10.62 | 360,433 | +0.33(+3.25%) |
May 07, 2020 | 10.28 | 10.32 | 10.15 | 10.28 | 520,663 | +0.11(+1.13%) |
May 06, 2020 | 10.15 | 10.27 | 10.07 | 10.17 | 440,587 | +0.10(+1.04%) |
May 05, 2020 | 10.17 | 10.21 | 10.03 | 10.06 | 612,568 | +0.10(+0.96%) |
May 04, 2020 | 9.872 | 9.968 | 9.777 | 9.968 | 373,531 | +0.06(+0.58%) |
May 01, 2020 | 10.08 | 10.08 | 9.796 | 9.911 | 823,608 | -0.35(-3.44%) |
Apr 30, 2020 | 10.49 | 10.49 | 10.17 | 10.26 | 765,641 | -0.29(-2.71%) |
Apr 29, 2020 | 10.32 | 10.61 | 10.25 | 10.55 | 821,583 | +0.42(+4.14%) |
Apr 28, 2020 | 10.18 | 10.23 | 10.03 | 10.13 | 582,768 | +0.20(+2.02%) |
Apr 27, 2020 | 9.796 | 9.939 | 9.739 | 9.930 | 343,344 | +0.21(+2.16%) |
Apr 24, 2020 | 9.863 | 9.869 | 9.596 | 9.720 | 468,941 | -0.11(-1.16%) |
Apr 23, 2020 | 9.796 | 10.02 | 9.777 | 9.834 | 401,884 | +0.04(+0.39%) |
Apr 22, 2020 | 9.663 | 9.825 | 9.663 | 9.796 | 566,880 | +0.24(+2.49%) |
Apr 21, 2020 | 9.748 | 9.825 | 9.539 | 9.558 | 1,421,552 | -0.34(-3.47%) |
Apr 20, 2020 | 9.930 | 10.07 | 9.834 | 9.901 | 468,398 | -0.13(-1.33%) |
Apr 17, 2020 | 10.01 | 10.14 | 9.949 | 10.03 | 545,053 | +0.27(+2.73%) |
Apr 16, 2020 | 9.806 | 9.872 | 9.682 | 9.767 | 588,052 | -0.02(-0.19%) |
Apr 15, 2020 | 9.834 | 9.853 | 9.643 | 9.787 | 663,816 | -0.32(-3.21%) |
Apr 14, 2020 | 10.04 | 10.26 | 9.977 | 10.11 | 598,046 | +0.16(+1.63%) |
Apr 13, 2020 | 9.968 | 10.01 | 9.720 | 9.949 | 689,237 | -0.08(-0.76%) |
Apr 09, 2020 | 9.977 | 10.16 | 9.858 | 10.03 | 836,294 | +0.20(+2.04%) |
Apr 08, 2020 | 9.643 | 9.872 | 9.558 | 9.825 | 1,174,441 | +0.28(+2.90%) |
Apr 07, 2020 | 9.729 | 9.872 | 9.500 | 9.548 | 743,242 | +0.18(+1.93%) |
Apr 06, 2020 | 9.071 | 9.367 | 9.014 | 9.367 | 518,232 | +0.59(+6.74%) |
Apr 03, 2020 | 8.909 | 8.995 | 8.699 | 8.775 | 410,336 | -0.07(-0.76%) |
Apr 02, 2020 | 8.775 | 9.052 | 8.709 | 8.842 | 358,757 | +0.08(+0.87%) |
Apr 01, 2020 | 8.985 | 8.985 | 8.709 | 8.766 | 461,100 | -0.34(-3.77%) |
Mar 31, 2020 | 9.119 | 9.329 | 9.062 | 9.109 | 1,278,017 | -0.02(-0.21%) |
Mar 30, 2020 | 9.062 | 9.138 | 8.928 | 9.128 | 1,847,751 | +0.08(+0.84%) |
Mar 27, 2020 | 9.195 | 9.305 | 8.976 | 9.052 | 589,085 | -0.58(-6.04%) |
Mar 26, 2020 | 9.424 | 9.777 | 9.424 | 9.634 | 922,238 | +0.34(+3.70%) |
Mar 25, 2020 | 9.004 | 9.539 | 8.766 | 9.291 | 780,829 | +0.44(+4.96%) |
Mar 24, 2020 | 8.508 | 8.880 | 8.461 | 8.852 | 1,217,135 | +0.91(+11.40%) |
Mar 23, 2020 | 8.213 | 8.241 | 7.717 | 7.946 | 971,012 | -0.34(-4.14%) |
Mar 20, 2020 | 8.394 | 8.766 | 8.194 | 8.289 | 817,842 | -0.01(-0.11%) |
Mar 19, 2020 | 7.926 | 8.403 | 7.707 | 8.299 | 827,098 | +0.19(+2.35%) |
Mar 18, 2020 | 8.356 | 8.594 | 7.851 | 8.108 | 759,401 | -0.93(-10.24%) |
Mar 17, 2020 | 8.642 | 9.033 | 8.384 | 9.033 | 1,207,396 | +0.54(+6.40%) |
Mar 16, 2020 | 8.699 | 8.966 | 8.375 | 8.489 | 862,814 | -1.01(-10.64%) |
Mar 13, 2020 | 9.729 | 9.951 | 9.024 | 9.500 | 667,085 | +0.48(+5.29%) |
Mar 12, 2020 | 9.539 | 9.558 | 8.976 | 9.023 | 1,509,736 | -1.33(-12.81%) |
Mar 11, 2020 | 10.77 | 10.80 | 10.12 | 10.35 | 1,668,192 | -0.68(-6.14%) |
Mar 10, 2020 | 11.18 | 11.23 | 10.69 | 11.03 | 1,897,519 | +0.25(+2.30%) |
Mar 09, 2020 | 11.15 | 11.26 | 10.67 | 10.78 | 2,120,270 | -1.37(-11.30%) |
Mar 06, 2020 | 12.18 | 12.28 | 11.93 | 12.15 | 839,229 | -0.38(-3.04%) |
Mar 05, 2020 | 12.41 | 12.66 | 12.33 | 12.53 | 1,542,293 | -0.13(-1.05%) |
Mar 04, 2020 | 12.49 | 12.67 | 12.33 | 12.67 | 1,088,478 | +0.47(+3.83%) |
Mar 03, 2020 | 12.31 | 12.53 | 12.10 | 12.20 | 1,933,649 | +0.10(+0.79%) |
Mar 02, 2020 | 11.99 | 12.13 | 11.75 | 12.10 | 1,575,895 | +0.12(+1.04%) |
Feb 28, 2020 | 11.54 | 11.98 | 11.45 | 11.98 | 1,810,555 | +0.00(+0.00%) |
Feb 27, 2020 | 12.09 | 12.29 | 11.83 | 11.98 | 1,660,819 | -0.48(-3.83%) |
Feb 26, 2020 | 12.58 | 12.77 | 12.43 | 12.46 | 2,705,837 | -0.17(-1.36%) |
Feb 25, 2020 | 13.11 | 13.11 | 12.56 | 12.63 | 1,609,152 | -0.35(-2.72%) |
Feb 24, 2020 | 12.88 | 13.07 | 12.73 | 12.98 | 1,625,386 | -0.48(-3.54%) |
Feb 21, 2020 | 13.45 | 13.49 | 13.33 | 13.46 | 1,391,727 | -0.12(-0.91%) |
Feb 20, 2020 | 13.54 | 13.61 | 13.27 | 13.58 | 1,848,033 | +0.10(+0.71%) |
Feb 19, 2020 | 13.08 | 13.49 | 13.06 | 13.49 | 3,936,298 | +0.72(+5.60%) |
Feb 18, 2020 | 12.70 | 12.80 | 12.69 | 12.77 | 1,481,537 | +0.05(+0.37%) |
Feb 14, 2020 | 12.74 | 12.75 | 12.69 | 12.72 | 864,705 | -0.01(-0.07%) |
Feb 13, 2020 | 12.64 | 12.73 | 12.55 | 12.73 | 742,554 | -0.07(-0.52%) |
Feb 12, 2020 | 12.65 | 12.80 | 12.60 | 12.80 | 1,418,881 | +0.28(+2.21%) |
Feb 11, 2020 | 12.38 | 12.52 | 12.33 | 12.52 | 738,918 | +0.31(+2.58%) |
Feb 10, 2020 | 12.17 | 12.21 | 12.10 | 12.21 | 784,177 | +0.04(+0.31%) |
Feb 07, 2020 | 12.24 | 12.24 | 12.12 | 12.17 | 1,132,462 | -0.13(-1.09%) |
Feb 06, 2020 | 12.26 | 12.35 | 12.21 | 12.30 | 1,029,278 | +0.04(+0.31%) |
Feb 05, 2020 | 12.21 | 12.30 | 12.14 | 12.27 | 1,568,002 | +0.15(+1.26%) |
Feb 04, 2020 | 11.92 | 12.11 | 11.86 | 12.11 | 2,201,193 | +0.40(+3.42%) |
Feb 03, 2020 | 11.59 | 11.74 | 11.59 | 11.71 | 793,873 | +0.15(+1.32%) |
Jan 31, 2020 | 11.71 | 11.73 | 11.53 | 11.56 | 1,186,244 | -0.18(-1.54%) |
Jan 30, 2020 | 11.68 | 11.74 | 11.64 | 11.74 | 2,319,241 | -0.12(-1.05%) |
Jan 29, 2020 | 11.88 | 11.89 | 11.79 | 11.87 | 934,612 | +0.06(+0.48%) |
Jan 28, 2020 | 11.65 | 11.81 | 11.62 | 11.81 | 602,199 | +0.23(+2.02%) |
Jan 27, 2020 | 11.66 | 11.68 | 11.56 | 11.57 | 1,620,203 | -0.28(-2.37%) |
Jan 24, 2020 | 11.92 | 11.94 | 11.80 | 11.86 | 606,593 | +0.01(+0.08%) |
Jan 23, 2020 | 11.84 | 11.86 | 11.69 | 11.85 | 595,941 | +0.03(+0.24%) |
Jan 22, 2020 | 11.90 | 11.90 | 11.79 | 11.82 | 903,984 | -0.04(-0.32%) |
Jan 21, 2020 | 11.90 | 11.90 | 11.79 | 11.86 | 966,969 | -0.06(-0.48%) |
Jan 17, 2020 | 11.86 | 11.91 | 11.83 | 11.91 | 1,518,162 | +0.13(+1.13%) |
Jan 16, 2020 | 11.77 | 11.80 | 11.72 | 11.78 | 675,976 | +0.10(+0.82%) |
Jan 15, 2020 | 11.69 | 11.70 | 11.61 | 11.68 | 789,820 | +0.02(+0.16%) |
Jan 14, 2020 | 11.61 | 11.71 | 11.56 | 11.67 | 1,444,215 | +0.10(+0.82%) |
Jan 13, 2020 | 11.47 | 11.58 | 11.47 | 11.57 | 532,475 | +0.17(+1.51%) |
Jan 10, 2020 | 11.43 | 11.48 | 11.40 | 11.40 | 979,503 | +0.02(+0.17%) |
Jan 09, 2020 | 11.43 | 11.45 | 11.36 | 11.38 | 542,502 | +0.02(+0.17%) |
Jan 08, 2020 | 11.28 | 11.41 | 11.26 | 11.36 | 626,366 | +0.10(+0.85%) |
Jan 07, 2020 | 11.30 | 11.30 | 11.21 | 11.27 | 320,715 | -0.03(-0.25%) |
Jan 06, 2020 | 11.28 | 11.32 | 11.21 | 11.29 | 588,757 | -0.03(-0.25%) |
Jan 03, 2020 | 11.34 | 11.41 | 11.29 | 11.32 | 444,723 | -0.06(-0.50%) |
Jan 02, 2020 | 11.28 | 11.40 | 11.24 | 11.38 | 397,128 | +0.17(+1.53%) |
Dec 31, 2019 | 11.15 | 11.23 | 11.13 | 11.21 | 203,071 | +0.04(+0.34%) |
Dec 30, 2019 | 11.27 | 11.29 | 11.12 | 11.17 | 334,998 | -0.06(-0.51%) |
Dec 27, 2019 | 11.32 | 11.32 | 11.22 | 11.23 | 272,789 | -0.04(-0.34%) |
Dec 26, 2019 | 11.21 | 11.27 | 11.18 | 11.27 | 675,616 | +0.07(+0.60%) |
Dec 24, 2019 | 11.19 | 11.20 | 11.12 | 11.20 | 285,893 | +0.03(+0.26%) |
Dec 23, 2019 | 11.18 | 11.18 | 11.09 | 11.17 | 345,359 | +0.08(+0.73%) |
Dec 20, 2019 | 10.97 | 11.16 | 10.97 | 11.09 | 388,006 | +0.04(+0.39%) |
Dec 19, 2019 | 11.03 | 11.06 | 10.97 | 11.05 | 750,405 | +0.02(+0.17%) |
Dec 18, 2019 | 11.06 | 11.06 | 10.97 | 11.03 | 265,632 | -0.02(-0.17%) |
Dec 17, 2019 | 11.06 | 11.08 | 11.04 | 11.05 | 248,960 | +0.05(+0.43%) |
Dec 16, 2019 | 10.86 | 11.02 | 10.85 | 11.00 | 478,548 | +0.22(+2.05%) |
Dec 13, 2019 | 10.79 | 10.84 | 10.74 | 10.78 | 453,008 | +0.05(+0.44%) |
Dec 12, 2019 | 10.69 | 10.75 | 10.62 | 10.73 | 343,480 | +0.09(+0.80%) |
Dec 11, 2019 | 10.57 | 10.65 | 10.52 | 10.64 | 213,843 | +0.14(+1.35%) |
Dec 10, 2019 | 10.57 | 10.57 | 10.49 | 10.50 | 196,693 | -0.08(-0.72%) |
Dec 09, 2019 | 10.63 | 10.63 | 10.56 | 10.58 | 318,548 | -0.05(-0.45%) |
Dec 06, 2019 | 10.57 | 10.63 | 10.55 | 10.63 | 280,886 | +0.09(+0.90%) |
Dec 05, 2019 | 10.62 | 10.62 | 10.51 | 10.53 | 291,422 | -0.04(-0.36%) |
Dec 04, 2019 | 10.57 | 10.60 | 10.54 | 10.57 | 704,037 | +0.07(+0.63%) |
Dec 03, 2019 | 10.40 | 10.50 | 10.32 | 10.50 | 338,479 | +0.08(+0.77%) |