Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.57 | 13.90 | 13.37 | 13.81 | 4,414,563 | +0.17(+1.22%) |
Nov 27, 2020 | 13.48 | 13.66 | 13.46 | 13.64 | 817,296 | +0.17(+1.24%) |
Nov 25, 2020 | 13.33 | 13.52 | 13.20 | 13.47 | 3,336,369 | +0.13(+0.97%) |
Nov 24, 2020 | 13.24 | 13.51 | 13.21 | 13.34 | 2,625,790 | +0.22(+1.70%) |
Nov 23, 2020 | 13.13 | 13.16 | 12.98 | 13.12 | 955,449 | +0.07(+0.57%) |
Nov 20, 2020 | 13.07 | 13.20 | 12.95 | 13.05 | 1,789,878 | -0.06(-0.49%) |
Nov 19, 2020 | 13.21 | 13.32 | 12.91 | 13.11 | 2,395,706 | -0.13(-0.98%) |
Nov 18, 2020 | 13.45 | 13.54 | 13.14 | 13.24 | 1,651,432 | -0.19(-1.45%) |
Nov 17, 2020 | 12.97 | 13.49 | 12.89 | 13.44 | 4,442,167 | +0.33(+2.55%) |
Nov 16, 2020 | 13.18 | 13.28 | 13.01 | 13.10 | 1,135,734 | +0.18(+1.36%) |
Nov 13, 2020 | 12.73 | 12.93 | 12.54 | 12.93 | 1,769,713 | +0.25(+1.98%) |
Nov 12, 2020 | 12.66 | 12.85 | 12.60 | 12.68 | 1,427,055 | -0.12(-0.94%) |
Nov 11, 2020 | 12.96 | 13.09 | 12.69 | 12.80 | 1,901,077 | -0.24(-1.85%) |
Nov 10, 2020 | 12.79 | 13.08 | 12.65 | 13.04 | 3,884,653 | +0.28(+2.18%) |
Nov 09, 2020 | 12.79 | 13.08 | 12.65 | 12.76 | 6,657,745 | +0.40(+3.23%) |
Nov 06, 2020 | 11.84 | 12.39 | 11.84 | 12.36 | 5,533,979 | +0.44(+3.65%) |
Nov 05, 2020 | 11.42 | 11.94 | 11.42 | 11.93 | 3,957,676 | +0.70(+6.28%) |
Nov 04, 2020 | 11.36 | 11.56 | 11.22 | 11.22 | 2,149,501 | -0.07(-0.58%) |
Nov 03, 2020 | 11.16 | 11.34 | 11.16 | 11.29 | 1,470,994 | +0.23(+2.10%) |
Nov 02, 2020 | 11.16 | 11.20 | 10.91 | 11.05 | 864,949 | +0.00(+0.00%) |
Oct 30, 2020 | 10.88 | 11.07 | 10.86 | 11.05 | 3,050,493 | +0.11(+1.02%) |
Oct 29, 2020 | 11.12 | 11.15 | 10.91 | 10.94 | 1,989,007 | -0.26(-2.32%) |
Oct 28, 2020 | 11.23 | 11.31 | 11.03 | 11.20 | 2,325,770 | -0.29(-2.50%) |
Oct 27, 2020 | 11.61 | 11.66 | 11.44 | 11.49 | 1,519,923 | -0.20(-1.74%) |
Oct 26, 2020 | 11.84 | 11.87 | 11.53 | 11.69 | 2,405,033 | -0.25(-2.10%) |
Oct 23, 2020 | 12.12 | 12.19 | 11.94 | 11.94 | 2,077,803 | -0.09(-0.72%) |
Oct 22, 2020 | 12.21 | 12.26 | 11.96 | 12.03 | 2,135,328 | -0.14(-1.13%) |
Oct 21, 2020 | 12.17 | 12.55 | 12.16 | 12.17 | 4,557,729 | +0.14(+1.14%) |
Oct 20, 2020 | 11.43 | 12.09 | 11.40 | 12.03 | 4,613,068 | +0.62(+5.45%) |
Oct 19, 2020 | 11.72 | 11.76 | 11.41 | 11.41 | 3,153,225 | -0.24(-2.04%) |
Oct 16, 2020 | 11.75 | 11.82 | 11.61 | 11.65 | 2,399,577 | -0.03(-0.23%) |
Oct 15, 2020 | 11.66 | 11.78 | 11.52 | 11.67 | 3,065,090 | -0.15(-1.24%) |
Oct 14, 2020 | 11.75 | 11.88 | 11.72 | 11.82 | 1,721,924 | +0.02(+0.16%) |
Oct 13, 2020 | 11.64 | 11.88 | 11.57 | 11.80 | 1,970,963 | +0.09(+0.78%) |
Oct 12, 2020 | 11.88 | 11.96 | 11.70 | 11.71 | 1,693,711 | -0.15(-1.23%) |
Oct 09, 2020 | 11.84 | 12.08 | 11.70 | 11.86 | 2,577,117 | +0.07(+0.62%) |
Oct 08, 2020 | 11.50 | 11.84 | 11.45 | 11.78 | 1,735,729 | +0.32(+2.79%) |
Oct 07, 2020 | 11.47 | 11.52 | 11.36 | 11.46 | 1,449,752 | +0.15(+1.29%) |
Oct 06, 2020 | 11.45 | 11.53 | 11.23 | 11.32 | 2,201,440 | -0.09(-0.80%) |
Oct 05, 2020 | 11.44 | 11.58 | 11.39 | 11.41 | 3,303,112 | +0.13(+1.13%) |
Oct 02, 2020 | 11.01 | 11.38 | 10.92 | 11.28 | 2,087,269 | +0.09(+0.82%) |
Oct 01, 2020 | 11.53 | 11.53 | 11.16 | 11.19 | 2,015,098 | -0.23(-2.00%) |
Sep 30, 2020 | 11.34 | 11.64 | 11.30 | 11.42 | 4,618,608 | +0.19(+1.71%) |
Sep 29, 2020 | 11.13 | 11.28 | 11.13 | 11.23 | 2,585,435 | +0.02(+0.16%) |
Sep 28, 2020 | 11.32 | 11.34 | 11.00 | 11.21 | 2,156,671 | +0.15(+1.32%) |
Sep 25, 2020 | 10.94 | 11.13 | 10.80 | 11.06 | 3,628,682 | +0.01(+0.08%) |
Sep 24, 2020 | 10.62 | 11.13 | 10.60 | 11.05 | 4,247,341 | +0.35(+3.25%) |
Sep 23, 2020 | 11.02 | 11.02 | 10.69 | 10.70 | 2,300,599 | -0.37(-3.30%) |
Sep 22, 2020 | 11.15 | 11.21 | 10.98 | 11.07 | 1,678,508 | -0.09(-0.82%) |
Sep 21, 2020 | 11.24 | 11.24 | 10.97 | 11.16 | 2,446,995 | -0.31(-2.71%) |
Sep 18, 2020 | 11.76 | 11.76 | 11.45 | 11.47 | 6,726,824 | -0.27(-2.26%) |
Sep 17, 2020 | 11.77 | 11.91 | 11.60 | 11.74 | 3,988,931 | -0.17(-1.46%) |
Sep 16, 2020 | 12.02 | 12.06 | 11.90 | 11.91 | 2,447,280 | -0.10(-0.84%) |
Sep 15, 2020 | 12.47 | 12.48 | 11.94 | 12.01 | 4,694,471 | -0.33(-2.67%) |
Sep 14, 2020 | 11.86 | 12.37 | 11.80 | 12.34 | 5,942,839 | +0.89(+7.74%) |
Sep 11, 2020 | 11.36 | 11.50 | 11.27 | 11.45 | 5,534,145 | +0.19(+1.70%) |
Sep 10, 2020 | 11.38 | 11.40 | 11.13 | 11.26 | 3,484,305 | -0.05(-0.40%) |
Sep 09, 2020 | 11.08 | 11.34 | 11.03 | 11.31 | 3,326,344 | +0.35(+3.17%) |
Sep 08, 2020 | 10.98 | 11.07 | 10.89 | 10.96 | 2,273,632 | -0.17(-1.56%) |
Sep 04, 2020 | 11.13 | 11.24 | 10.95 | 11.13 | 2,928,805 | +0.06(+0.58%) |
Sep 03, 2020 | 11.23 | 11.26 | 11.04 | 11.07 | 3,056,844 | -0.15(-1.30%) |
Sep 02, 2020 | 11.25 | 11.32 | 11.11 | 11.22 | 3,041,186 | -0.05(-0.41%) |
Sep 01, 2020 | 11.13 | 11.27 | 11.03 | 11.26 | 3,730,238 | +0.14(+1.23%) |
Aug 31, 2020 | 11.57 | 11.61 | 11.07 | 11.13 | 2,740,384 | -0.51(-4.40%) |
Aug 28, 2020 | 11.28 | 11.72 | 11.24 | 11.64 | 4,576,874 | +0.44(+3.92%) |
Aug 27, 2020 | 11.43 | 11.46 | 11.17 | 11.20 | 1,864,673 | -0.22(-1.92%) |
Aug 26, 2020 | 11.47 | 11.47 | 11.21 | 11.42 | 2,000,382 | -0.05(-0.48%) |
Aug 25, 2020 | 11.57 | 11.59 | 11.43 | 11.47 | 1,982,515 | -0.08(-0.71%) |
Aug 24, 2020 | 11.68 | 11.73 | 11.53 | 11.55 | 1,717,048 | -0.04(-0.32%) |
Aug 21, 2020 | 11.56 | 11.63 | 11.51 | 11.59 | 2,495,840 | +0.01(+0.08%) |
Aug 20, 2020 | 11.64 | 11.64 | 11.50 | 11.58 | 3,372,876 | -0.16(-1.40%) |
Aug 19, 2020 | 11.77 | 11.93 | 11.73 | 11.75 | 1,740,026 | -0.06(-0.54%) |
Aug 18, 2020 | 11.94 | 11.99 | 11.77 | 11.81 | 1,428,502 | -0.06(-0.54%) |
Aug 17, 2020 | 11.98 | 12.00 | 11.77 | 11.88 | 1,291,007 | -0.03(-0.23%) |
Aug 14, 2020 | 11.77 | 11.98 | 11.66 | 11.90 | 1,510,784 | +0.08(+0.70%) |
Aug 13, 2020 | 11.86 | 11.96 | 11.76 | 11.82 | 1,674,298 | -0.09(-0.77%) |
Aug 12, 2020 | 11.88 | 12.08 | 11.87 | 11.91 | 2,639,566 | +0.16(+1.32%) |
Aug 11, 2020 | 11.66 | 11.89 | 11.63 | 11.76 | 3,430,339 | +0.24(+2.06%) |
Aug 10, 2020 | 11.67 | 11.74 | 11.45 | 11.52 | 1,593,045 | -0.09(-0.79%) |
Aug 07, 2020 | 11.58 | 11.66 | 11.43 | 11.61 | 1,358,185 | -0.03(-0.24%) |
Aug 06, 2020 | 11.39 | 11.65 | 11.39 | 11.64 | 1,429,845 | +0.17(+1.52%) |
Aug 05, 2020 | 11.53 | 11.74 | 11.45 | 11.46 | 1,859,098 | +0.11(+0.97%) |
Aug 04, 2020 | 11.50 | 11.55 | 11.33 | 11.35 | 3,267,648 | -0.15(-1.27%) |
Aug 03, 2020 | 11.55 | 11.61 | 11.37 | 11.50 | 1,516,403 | -0.05(-0.48%) |
Jul 31, 2020 | 11.68 | 11.74 | 11.44 | 11.55 | 2,299,704 | -0.21(-1.79%) |
Jul 30, 2020 | 11.79 | 11.88 | 11.67 | 11.77 | 1,805,760 | -0.20(-1.68%) |
Jul 29, 2020 | 12.12 | 12.12 | 11.93 | 11.97 | 2,715,128 | -0.11(-0.91%) |
Jul 28, 2020 | 12.11 | 12.17 | 12.01 | 12.08 | 1,993,991 | -0.06(-0.53%) |
Jul 27, 2020 | 12.08 | 12.18 | 11.97 | 12.14 | 1,761,663 | +0.12(+0.99%) |
Jul 24, 2020 | 12.30 | 12.31 | 12.01 | 12.02 | 3,037,320 | -0.30(-2.45%) |
Jul 23, 2020 | 12.44 | 12.44 | 12.32 | 12.32 | 6,545,183 | -0.17(-1.39%) |
Jul 22, 2020 | 12.43 | 12.51 | 12.36 | 12.50 | 3,351,429 | +0.08(+0.66%) |
Jul 21, 2020 | 12.23 | 12.46 | 12.19 | 12.41 | 5,546,701 | +0.34(+2.80%) |
Jul 20, 2020 | 11.75 | 12.09 | 11.70 | 12.08 | 4,416,905 | +0.41(+3.53%) |
Jul 17, 2020 | 11.98 | 11.98 | 11.57 | 11.66 | 1,497,329 | -0.29(-2.45%) |
Jul 16, 2020 | 11.98 | 12.06 | 11.84 | 11.96 | 2,613,440 | -0.06(-0.53%) |
Jul 15, 2020 | 11.50 | 12.06 | 11.50 | 12.02 | 5,148,813 | +0.78(+6.91%) |
Jul 14, 2020 | 11.12 | 11.40 | 10.95 | 11.24 | 4,510,040 | +0.05(+0.41%) |
Jul 13, 2020 | 11.42 | 11.55 | 11.19 | 11.20 | 2,901,086 | -0.15(-1.29%) |
Jul 10, 2020 | 11.19 | 11.35 | 11.18 | 11.34 | 2,616,060 | +0.10(+0.89%) |
Jul 09, 2020 | 11.72 | 11.72 | 11.23 | 11.24 | 2,672,598 | -0.42(-3.60%) |
Jul 08, 2020 | 11.77 | 11.81 | 11.51 | 11.66 | 2,850,826 | -0.05(-0.39%) |
Jul 07, 2020 | 12.09 | 12.19 | 11.69 | 11.71 | 2,953,727 | -0.58(-4.69%) |
Jul 06, 2020 | 12.24 | 12.29 | 12.13 | 12.29 | 2,533,893 | +0.36(+2.99%) |
Jul 02, 2020 | 11.82 | 12.16 | 11.82 | 11.93 | 2,414,563 | +0.27(+2.27%) |
Jul 01, 2020 | 11.67 | 11.91 | 11.64 | 11.66 | 1,921,321 | +0.06(+0.55%) |
Jun 30, 2020 | 11.73 | 11.75 | 11.55 | 11.60 | 2,352,532 | -0.14(-1.17%) |
Jun 29, 2020 | 11.64 | 11.76 | 11.50 | 11.74 | 1,948,186 | +0.20(+1.74%) |
Jun 26, 2020 | 11.77 | 11.81 | 11.49 | 11.54 | 2,264,371 | -0.40(-3.37%) |
Jun 25, 2020 | 11.98 | 12.00 | 11.79 | 11.94 | 1,428,264 | -0.05(-0.38%) |
Jun 24, 2020 | 12.10 | 12.17 | 11.98 | 11.98 | 1,631,837 | -0.25(-2.02%) |
Jun 23, 2020 | 12.42 | 12.49 | 12.21 | 12.23 | 1,683,218 | -0.05(-0.37%) |
Jun 22, 2020 | 12.19 | 12.39 | 12.15 | 12.28 | 1,887,239 | +0.05(+0.37%) |
Jun 19, 2020 | 12.08 | 12.38 | 11.99 | 12.23 | 5,094,179 | +0.41(+3.48%) |
Jun 18, 2020 | 11.89 | 12.02 | 11.78 | 11.82 | 3,736,624 | -0.26(-2.12%) |
Jun 17, 2020 | 12.36 | 12.40 | 11.96 | 12.08 | 3,524,026 | -0.24(-1.95%) |
Jun 16, 2020 | 12.85 | 12.85 | 12.22 | 12.32 | 3,044,199 | -0.09(-0.73%) |
Jun 15, 2020 | 12.10 | 12.47 | 12.05 | 12.41 | 2,267,918 | -0.07(-0.58%) |
Jun 12, 2020 | 12.08 | 12.54 | 11.97 | 12.48 | 4,008,398 | +0.74(+6.31%) |
Jun 11, 2020 | 12.31 | 12.44 | 11.67 | 11.74 | 3,086,567 | -1.08(-8.45%) |
Jun 10, 2020 | 12.91 | 13.01 | 12.71 | 12.82 | 3,940,233 | -0.14(-1.04%) |
Jun 09, 2020 | 12.96 | 13.19 | 12.84 | 12.96 | 4,484,366 | -0.33(-2.45%) |
Jun 08, 2020 | 13.26 | 13.34 | 12.96 | 13.28 | 2,381,153 | +0.19(+1.45%) |
Jun 05, 2020 | 12.88 | 13.19 | 12.79 | 13.09 | 2,081,115 | +0.56(+4.47%) |
Jun 04, 2020 | 12.73 | 12.73 | 12.34 | 12.53 | 2,488,774 | -0.06(-0.50%) |
Jun 03, 2020 | 12.70 | 12.95 | 12.47 | 12.60 | 2,536,265 | +0.08(+0.65%) |
Jun 02, 2020 | 12.59 | 12.82 | 12.38 | 12.51 | 3,852,707 | +0.17(+1.39%) |
Jun 01, 2020 | 12.04 | 12.48 | 12.03 | 12.34 | 2,420,184 | +0.37(+3.09%) |
May 29, 2020 | 12.14 | 12.18 | 11.71 | 11.97 | 4,307,867 | -0.20(-1.63%) |
May 28, 2020 | 12.32 | 12.40 | 12.08 | 12.17 | 2,173,203 | -0.11(-0.88%) |
May 27, 2020 | 12.34 | 12.34 | 11.99 | 12.28 | 2,320,657 | +0.19(+1.57%) |
May 26, 2020 | 11.83 | 12.20 | 11.83 | 12.09 | 3,055,210 | +0.53(+4.61%) |
May 22, 2020 | 11.40 | 11.67 | 11.28 | 11.56 | 2,309,151 | +0.08(+0.71%) |
May 21, 2020 | 11.75 | 11.83 | 11.44 | 11.48 | 1,991,914 | -0.18(-1.55%) |
May 20, 2020 | 11.33 | 11.72 | 11.21 | 11.66 | 4,609,332 | +0.49(+4.37%) |
May 19, 2020 | 11.79 | 11.81 | 11.14 | 11.17 | 3,254,407 | -0.56(-4.77%) |
May 18, 2020 | 11.38 | 11.80 | 11.35 | 11.73 | 3,030,344 | +0.70(+6.30%) |
May 15, 2020 | 11.26 | 11.40 | 11.02 | 11.03 | 2,846,402 | -0.30(-2.63%) |
May 14, 2020 | 11.05 | 11.38 | 10.93 | 11.33 | 3,838,382 | +0.09(+0.80%) |
May 13, 2020 | 11.38 | 11.46 | 11.13 | 11.24 | 2,955,808 | -0.15(-1.35%) |
May 12, 2020 | 11.56 | 11.68 | 11.37 | 11.39 | 3,332,503 | -0.06(-0.55%) |
May 11, 2020 | 11.41 | 11.59 | 11.37 | 11.46 | 2,837,341 | -0.05(-0.47%) |
May 08, 2020 | 11.07 | 11.64 | 11.07 | 11.51 | 3,609,695 | +0.58(+5.28%) |
May 07, 2020 | 11.11 | 11.23 | 10.90 | 10.93 | 3,696,413 | -0.06(-0.57%) |
May 06, 2020 | 11.06 | 11.19 | 10.84 | 11.00 | 3,420,099 | -0.10(-0.89%) |
May 05, 2020 | 11.02 | 11.34 | 11.02 | 11.10 | 3,907,772 | +0.07(+0.65%) |
May 04, 2020 | 10.70 | 11.03 | 10.61 | 11.02 | 4,545,369 | +0.27(+2.52%) |
May 01, 2020 | 10.71 | 10.82 | 10.53 | 10.75 | 5,015,010 | -0.12(-1.08%) |
Apr 30, 2020 | 10.93 | 11.12 | 10.66 | 10.87 | 5,589,395 | -0.13(-1.15%) |
Apr 29, 2020 | 10.46 | 11.10 | 10.38 | 11.00 | 6,462,305 | +0.75(+7.31%) |
Apr 28, 2020 | 10.22 | 10.32 | 9.914 | 10.25 | 8,854,456 | +0.28(+2.81%) |
Apr 27, 2020 | 9.941 | 10.06 | 9.747 | 9.968 | 4,059,229 | +0.13(+1.28%) |
Apr 24, 2020 | 9.815 | 9.923 | 9.697 | 9.842 | 8,343,621 | +0.04(+0.37%) |
Apr 23, 2020 | 9.914 | 9.959 | 9.734 | 9.806 | 8,628,922 | -0.05(-0.46%) |
Apr 22, 2020 | 9.869 | 9.950 | 9.571 | 9.851 | 7,617,103 | +0.14(+1.39%) |
Apr 21, 2020 | 9.851 | 9.851 | 9.481 | 9.716 | 10,051,159 | -0.14(-1.47%) |
Apr 20, 2020 | 9.869 | 10.00 | 9.752 | 9.860 | 5,600,795 | -0.21(-2.06%) |
Apr 17, 2020 | 10.04 | 10.16 | 9.815 | 10.07 | 6,169,032 | +0.52(+5.49%) |
Apr 16, 2020 | 9.716 | 9.761 | 9.138 | 9.544 | 8,337,764 | -0.08(-0.84%) |
Apr 15, 2020 | 10.02 | 10.02 | 9.594 | 9.625 | 7,661,426 | -0.55(-5.41%) |
Apr 14, 2020 | 10.41 | 10.44 | 10.17 | 10.18 | 6,020,862 | -0.03(-0.27%) |
Apr 13, 2020 | 10.40 | 10.44 | 10.16 | 10.20 | 6,188,908 | -0.17(-1.65%) |
Apr 09, 2020 | 10.48 | 10.64 | 10.27 | 10.37 | 5,119,780 | -0.09(-0.86%) |
Apr 08, 2020 | 10.71 | 10.80 | 10.39 | 10.46 | 4,762,854 | -0.14(-1.36%) |
Apr 07, 2020 | 10.43 | 10.88 | 10.43 | 10.61 | 3,881,553 | +0.29(+2.80%) |
Apr 06, 2020 | 9.995 | 10.35 | 9.923 | 10.32 | 3,196,262 | +0.55(+5.64%) |
Apr 03, 2020 | 10.12 | 10.24 | 9.652 | 9.770 | 3,124,164 | -0.47(-4.59%) |
Apr 02, 2020 | 10.20 | 10.54 | 10.12 | 10.24 | 5,092,303 | +0.06(+0.62%) |
Apr 01, 2020 | 10.28 | 10.40 | 9.959 | 10.18 | 6,152,778 | -0.46(-4.33%) |
Mar 31, 2020 | 10.83 | 11.03 | 10.58 | 10.64 | 6,830,011 | -0.12(-1.09%) |
Mar 30, 2020 | 11.12 | 11.18 | 10.50 | 10.75 | 4,938,338 | -0.24(-2.22%) |
Mar 27, 2020 | 11.41 | 11.58 | 10.90 | 11.00 | 4,135,539 | -0.78(-6.59%) |
Mar 26, 2020 | 11.31 | 11.99 | 11.31 | 11.77 | 5,111,631 | +0.43(+3.82%) |
Mar 25, 2020 | 10.91 | 11.77 | 10.77 | 11.34 | 4,394,746 | +0.58(+5.37%) |
Mar 24, 2020 | 10.71 | 10.91 | 10.50 | 10.76 | 5,201,049 | +0.41(+3.92%) |
Mar 23, 2020 | 10.84 | 11.34 | 9.995 | 10.36 | 5,782,842 | -0.54(-4.97%) |
Mar 20, 2020 | 11.30 | 11.56 | 10.88 | 10.90 | 3,700,732 | -0.52(-4.58%) |
Mar 19, 2020 | 11.27 | 11.65 | 10.97 | 11.42 | 4,810,176 | -0.27(-2.32%) |
Mar 18, 2020 | 11.21 | 12.49 | 10.84 | 11.69 | 6,155,039 | -0.30(-2.49%) |
Mar 17, 2020 | 10.88 | 12.18 | 10.71 | 11.99 | 3,513,824 | +1.32(+12.35%) |
Mar 16, 2020 | 11.01 | 11.32 | 10.53 | 10.67 | 3,247,523 | -1.63(-13.22%) |
Mar 13, 2020 | 12.27 | 12.36 | 11.86 | 12.30 | 4,584,412 | +0.61(+5.17%) |
Mar 12, 2020 | 12.14 | 12.19 | 11.16 | 11.69 | 6,034,487 | -1.31(-10.07%) |
Mar 11, 2020 | 12.79 | 13.17 | 12.66 | 13.00 | 4,795,773 | -0.21(-1.57%) |
Mar 10, 2020 | 12.85 | 13.38 | 12.79 | 13.21 | 3,363,344 | +0.67(+5.33%) |
Mar 09, 2020 | 13.11 | 13.31 | 12.52 | 12.54 | 3,645,417 | -1.87(-12.97%) |
Mar 06, 2020 | 14.41 | 14.64 | 14.20 | 14.41 | 4,485,622 | -0.43(-2.92%) |
Mar 05, 2020 | 15.22 | 15.27 | 14.66 | 14.84 | 3,042,166 | -0.77(-4.92%) |
Mar 04, 2020 | 15.36 | 15.64 | 15.31 | 15.61 | 3,052,546 | +0.50(+3.29%) |
Mar 03, 2020 | 14.88 | 15.32 | 14.76 | 15.12 | 10,112,362 | +0.16(+1.09%) |
Mar 02, 2020 | 14.36 | 14.95 | 14.29 | 14.95 | 4,083,017 | +0.61(+4.28%) |
Feb 28, 2020 | 14.03 | 14.38 | 13.48 | 14.34 | 7,171,658 | -0.03(-0.19%) |
Feb 27, 2020 | 14.56 | 14.90 | 14.35 | 14.37 | 4,561,233 | -0.49(-3.28%) |
Feb 26, 2020 | 14.74 | 15.12 | 14.67 | 14.85 | 4,440,985 | +0.10(+0.67%) |
Feb 25, 2020 | 15.28 | 15.28 | 14.75 | 14.75 | 2,776,685 | -0.38(-2.51%) |
Feb 24, 2020 | 15.36 | 15.49 | 15.02 | 15.13 | 3,456,142 | -0.74(-4.66%) |
Feb 21, 2020 | 15.82 | 16.02 | 15.71 | 15.87 | 2,972,104 | -0.02(-0.11%) |
Feb 20, 2020 | 16.20 | 16.20 | 15.85 | 15.89 | 3,498,305 | -0.36(-2.22%) |
Feb 19, 2020 | 16.20 | 16.28 | 16.08 | 16.25 | 2,191,543 | +0.14(+0.90%) |
Feb 18, 2020 | 16.08 | 16.28 | 16.02 | 16.11 | 2,427,309 | -0.13(-0.78%) |
Feb 14, 2020 | 16.25 | 16.28 | 16.15 | 16.23 | 1,845,216 | +0.08(+0.50%) |
Feb 13, 2020 | 16.08 | 16.21 | 16.00 | 16.15 | 3,354,419 | -0.03(-0.17%) |
Feb 12, 2020 | 15.44 | 16.25 | 15.37 | 16.18 | 7,318,482 | +0.88(+5.79%) |
Feb 11, 2020 | 14.97 | 15.40 | 14.93 | 15.30 | 3,012,431 | +0.42(+2.79%) |
Feb 10, 2020 | 14.99 | 15.09 | 14.85 | 14.88 | 2,094,420 | -0.21(-1.38%) |
Feb 07, 2020 | 15.20 | 15.24 | 14.99 | 15.09 | 2,170,934 | -0.14(-0.95%) |
Feb 06, 2020 | 15.59 | 15.59 | 15.19 | 15.23 | 2,323,213 | -0.28(-1.80%) |
Feb 05, 2020 | 15.66 | 15.73 | 15.45 | 15.51 | 4,952,297 | +0.01(+0.06%) |
Feb 04, 2020 | 15.35 | 15.57 | 15.20 | 15.50 | 5,805,325 | +0.19(+1.24%) |
Feb 03, 2020 | 15.14 | 15.35 | 15.14 | 15.31 | 2,735,339 | +0.25(+1.68%) |
Jan 31, 2020 | 15.46 | 15.46 | 15.02 | 15.06 | 6,577,923 | -0.40(-2.57%) |
Jan 30, 2020 | 15.40 | 15.56 | 15.35 | 15.46 | 7,023,464 | -0.13(-0.81%) |
Jan 29, 2020 | 15.20 | 15.65 | 15.15 | 15.58 | 10,222,690 | +0.39(+2.56%) |
Jan 28, 2020 | 14.70 | 15.21 | 14.69 | 15.20 | 4,218,703 | +0.58(+3.95%) |
Jan 27, 2020 | 14.79 | 14.87 | 14.49 | 14.62 | 6,037,596 | -0.44(-2.94%) |
Jan 24, 2020 | 15.03 | 15.09 | 14.99 | 15.06 | 4,533,910 | +0.02(+0.12%) |
Jan 23, 2020 | 14.91 | 15.08 | 14.84 | 15.04 | 4,564,118 | +0.08(+0.54%) |
Jan 22, 2020 | 15.04 | 15.10 | 14.92 | 14.96 | 1,882,836 | +0.02(+0.12%) |
Jan 21, 2020 | 14.93 | 15.03 | 14.91 | 14.94 | 3,245,351 | +0.02(+0.12%) |
Jan 17, 2020 | 14.68 | 14.96 | 14.66 | 14.93 | 2,001,153 | +0.23(+1.60%) |
Jan 16, 2020 | 14.28 | 14.70 | 14.28 | 14.69 | 3,555,229 | +0.47(+3.30%) |
Jan 15, 2020 | 14.26 | 14.38 | 14.20 | 14.22 | 2,318,107 | -0.05(-0.38%) |
Jan 14, 2020 | 14.41 | 14.46 | 14.17 | 14.28 | 2,032,656 | -0.15(-1.06%) |
Jan 13, 2020 | 14.44 | 14.49 | 14.29 | 14.43 | 1,305,235 | -0.04(-0.25%) |
Jan 10, 2020 | 14.40 | 14.55 | 14.34 | 14.46 | 1,892,950 | +0.13(+0.88%) |
Jan 09, 2020 | 14.38 | 14.43 | 14.23 | 14.34 | 1,756,539 | +0.02(+0.13%) |
Jan 08, 2020 | 14.38 | 14.44 | 14.27 | 14.32 | 1,663,633 | -0.05(-0.38%) |
Jan 07, 2020 | 14.65 | 14.66 | 14.36 | 14.37 | 1,598,944 | -0.22(-1.49%) |
Jan 06, 2020 | 14.64 | 14.76 | 14.56 | 14.59 | 1,426,580 | -0.07(-0.49%) |
Jan 03, 2020 | 14.50 | 14.74 | 14.45 | 14.66 | 1,509,309 | -0.02(-0.12%) |
Jan 02, 2020 | 14.51 | 14.68 | 14.48 | 14.68 | 1,611,188 | +0.23(+1.62%) |
Dec 31, 2019 | 14.47 | 14.56 | 14.41 | 14.45 | 1,165,761 | -0.06(-0.44%) |
Dec 30, 2019 | 14.71 | 14.74 | 14.43 | 14.51 | 2,138,668 | -0.22(-1.47%) |
Dec 27, 2019 | 14.61 | 14.80 | 14.61 | 14.73 | 816,453 | +0.13(+0.87%) |
Dec 26, 2019 | 14.53 | 14.65 | 14.50 | 14.60 | 994,473 | +0.14(+0.94%) |
Dec 24, 2019 | 14.50 | 14.54 | 14.44 | 14.46 | 586,535 | -0.04(-0.25%) |
Dec 23, 2019 | 14.50 | 14.56 | 14.43 | 14.50 | 1,466,263 | -0.01(-0.06%) |
Dec 20, 2019 | 14.54 | 14.63 | 14.45 | 14.51 | 2,840,975 | +0.05(+0.31%) |
Dec 19, 2019 | 14.52 | 14.53 | 14.38 | 14.46 | 2,413,350 | -0.04(-0.25%) |
Dec 18, 2019 | 14.03 | 14.52 | 14.03 | 14.50 | 6,071,569 | +0.47(+3.35%) |
Dec 17, 2019 | 14.19 | 14.19 | 13.91 | 14.03 | 1,706,369 | -0.12(-0.83%) |
Dec 16, 2019 | 14.27 | 14.33 | 14.13 | 14.15 | 2,221,446 | -0.06(-0.44%) |
Dec 13, 2019 | 14.03 | 14.28 | 14.00 | 14.21 | 1,796,264 | +0.24(+1.75%) |
Dec 12, 2019 | 13.88 | 14.07 | 13.85 | 13.97 | 2,443,825 | +0.09(+0.65%) |
Dec 11, 2019 | 13.70 | 13.93 | 13.64 | 13.88 | 5,361,942 | +0.21(+1.52%) |
Dec 10, 2019 | 13.54 | 13.71 | 13.49 | 13.67 | 3,824,319 | +0.14(+1.00%) |
Dec 09, 2019 | 13.60 | 13.72 | 13.53 | 13.53 | 1,921,521 | -0.06(-0.46%) |
Dec 06, 2019 | 13.65 | 13.72 | 13.50 | 13.60 | 1,373,308 | -0.08(-0.59%) |
Dec 05, 2019 | 13.54 | 13.72 | 13.53 | 13.68 | 2,180,170 | +0.14(+1.00%) |
Dec 04, 2019 | 13.48 | 13.56 | 13.44 | 13.54 | 3,587,905 | +0.11(+0.81%) |
Dec 03, 2019 | 13.45 | 13.52 | 13.39 | 13.44 | 2,026,447 | -0.10(-0.73%) |