Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.700 | 9.860 | 9.570 | 9.800 | 209,700 | -0.02(-0.20%) |
Oct 29, 2020 | 9.730 | 9.880 | 9.550 | 9.820 | 120,200 | +0.04(+0.41%) |
Oct 28, 2020 | 9.960 | 10.10 | 9.642 | 9.780 | 250,220 | -0.47(-4.59%) |
Oct 27, 2020 | 10.30 | 10.30 | 10.08 | 10.25 | 134,840 | -0.09(-0.87%) |
Oct 26, 2020 | 10.59 | 10.59 | 10.16 | 10.34 | 153,721 | -0.27(-2.54%) |
Oct 23, 2020 | 10.70 | 10.74 | 10.52 | 10.61 | 185,000 | -0.03(-0.28%) |
Oct 22, 2020 | 10.66 | 10.82 | 10.60 | 10.64 | 161,602 | +0.03(+0.28%) |
Oct 21, 2020 | 10.59 | 10.68 | 10.40 | 10.61 | 121,886 | +0.04(+0.38%) |
Oct 20, 2020 | 10.39 | 10.58 | 10.28 | 10.57 | 182,512 | +0.30(+2.92%) |
Oct 19, 2020 | 10.29 | 10.42 | 10.20 | 10.27 | 149,190 | +0.11(+1.08%) |
Oct 16, 2020 | 10.35 | 10.47 | 10.16 | 10.16 | 112,100 | -0.20(-1.93%) |
Oct 15, 2020 | 10.63 | 10.63 | 10.23 | 10.36 | 257,305 | -0.28(-2.63%) |
Oct 14, 2020 | 10.59 | 10.95 | 10.58 | 10.64 | 265,488 | -0.07(-0.65%) |
Oct 13, 2020 | 10.96 | 10.98 | 10.70 | 10.71 | 181,942 | -0.35(-3.16%) |
Oct 12, 2020 | 10.97 | 11.07 | 10.67 | 11.06 | 367,809 | +0.01(+0.09%) |
Oct 09, 2020 | 10.39 | 11.07 | 10.30 | 11.05 | 1,113,200 | +1.30(+13.33%) |
Oct 08, 2020 | 9.330 | 9.760 | 9.250 | 9.750 | 526,248 | +0.58(+6.32%) |
Oct 07, 2020 | 9.150 | 9.280 | 8.930 | 9.170 | 482,063 | +0.36(+4.09%) |
Oct 06, 2020 | 9.250 | 9.380 | 8.770 | 8.810 | 212,584 | -0.40(-4.34%) |
Oct 05, 2020 | 8.920 | 9.250 | 8.920 | 9.210 | 262,462 | +0.30(+3.37%) |
Oct 02, 2020 | 8.790 | 8.920 | 8.590 | 8.910 | 361,900 | +0.09(+1.02%) |
Oct 01, 2020 | 8.320 | 8.840 | 8.268 | 8.820 | 299,869 | +0.57(+6.91%) |
Sep 30, 2020 | 8.310 | 8.390 | 8.110 | 8.250 | 247,705 | -0.10(-1.20%) |
Sep 29, 2020 | 8.310 | 8.367 | 8.100 | 8.350 | 138,441 | +0.02(+0.24%) |
Sep 28, 2020 | 8.050 | 8.520 | 7.908 | 8.330 | 288,255 | +0.48(+6.11%) |
Sep 25, 2020 | 7.690 | 7.890 | 7.560 | 7.850 | 235,700 | +0.10(+1.29%) |
Sep 24, 2020 | 7.610 | 7.940 | 7.550 | 7.750 | 412,048 | +0.15(+1.97%) |
Sep 23, 2020 | 8.060 | 8.170 | 7.590 | 7.600 | 359,889 | -0.46(-5.71%) |
Sep 22, 2020 | 8.150 | 8.270 | 7.864 | 8.060 | 260,751 | -0.12(-1.47%) |
Sep 21, 2020 | 8.140 | 8.270 | 8.060 | 8.180 | 352,756 | -0.19(-2.27%) |
Sep 18, 2020 | 8.260 | 8.380 | 7.930 | 8.370 | 945,500 | +0.47(+5.95%) |
Sep 17, 2020 | 8.090 | 8.090 | 7.820 | 7.900 | 265,509 | -0.25(-3.07%) |
Sep 16, 2020 | 8.400 | 8.450 | 8.140 | 8.150 | 345,620 | -0.22(-2.63%) |
Sep 15, 2020 | 8.700 | 8.760 | 8.310 | 8.370 | 545,375 | -0.35(-4.01%) |
Sep 14, 2020 | 8.920 | 9.090 | 8.710 | 8.720 | 177,838 | -0.18(-2.02%) |
Sep 11, 2020 | 9.190 | 9.230 | 8.660 | 8.900 | 430,100 | -0.06(-0.71%) |
Sep 10, 2020 | 9.246 | 9.453 | 8.935 | 8.963 | 356,396 | -0.38(-4.04%) |
Sep 09, 2020 | 9.265 | 9.378 | 9.095 | 9.340 | 193,102 | +0.20(+2.16%) |
Sep 08, 2020 | 9.293 | 9.293 | 8.926 | 9.142 | 369,154 | -0.24(-2.51%) |
Sep 04, 2020 | 9.482 | 9.604 | 9.039 | 9.378 | 218,778 | +0.08(+0.91%) |
Sep 03, 2020 | 9.482 | 9.830 | 9.180 | 9.293 | 308,033 | -0.20(-2.09%) |
Sep 02, 2020 | 9.114 | 9.529 | 9.048 | 9.491 | 219,057 | +0.38(+4.14%) |
Sep 01, 2020 | 9.199 | 9.303 | 8.860 | 9.114 | 217,664 | -0.12(-1.33%) |
Aug 31, 2020 | 9.425 | 9.463 | 9.189 | 9.237 | 334,217 | -0.29(-3.07%) |
Aug 28, 2020 | 9.303 | 9.557 | 9.236 | 9.529 | 691,878 | +0.23(+2.43%) |
Aug 27, 2020 | 9.105 | 9.350 | 9.076 | 9.303 | 415,288 | +0.20(+2.17%) |
Aug 26, 2020 | 9.227 | 9.227 | 8.897 | 9.105 | 239,099 | -0.15(-1.63%) |
Aug 25, 2020 | 8.878 | 9.284 | 8.822 | 9.255 | 334,760 | +0.42(+4.80%) |
Aug 24, 2020 | 8.662 | 8.841 | 8.483 | 8.831 | 145,911 | +0.26(+3.08%) |
Aug 21, 2020 | 8.784 | 8.784 | 8.549 | 8.567 | 265,674 | -0.25(-2.78%) |
Aug 20, 2020 | 8.746 | 8.926 | 8.558 | 8.812 | 141,851 | -0.04(-0.43%) |
Aug 19, 2020 | 9.048 | 9.082 | 8.822 | 8.850 | 113,330 | -0.17(-1.88%) |
Aug 18, 2020 | 8.878 | 9.048 | 8.709 | 9.020 | 409,697 | +0.09(+1.06%) |
Aug 17, 2020 | 9.199 | 9.199 | 8.878 | 8.926 | 168,197 | -0.27(-2.97%) |
Aug 14, 2020 | 9.142 | 9.378 | 8.916 | 9.199 | 132,412 | +0.06(+0.62%) |
Aug 13, 2020 | 9.642 | 9.680 | 9.076 | 9.142 | 135,138 | -0.58(-6.01%) |
Aug 12, 2020 | 9.623 | 9.925 | 9.623 | 9.727 | 142,023 | +0.23(+2.38%) |
Aug 11, 2020 | 9.614 | 9.840 | 9.434 | 9.500 | 213,152 | +0.08(+0.80%) |
Aug 10, 2020 | 8.869 | 9.548 | 8.869 | 9.425 | 286,420 | +0.55(+6.16%) |
Aug 07, 2020 | 8.765 | 8.973 | 8.520 | 8.878 | 692,620 | +0.15(+1.73%) |
Aug 06, 2020 | 9.482 | 9.604 | 8.492 | 8.728 | 677,134 | -1.11(-11.30%) |
Aug 05, 2020 | 9.802 | 9.920 | 9.689 | 9.840 | 145,363 | +0.15(+1.56%) |
Aug 04, 2020 | 9.736 | 10.12 | 9.642 | 9.689 | 164,670 | -0.05(-0.48%) |
Aug 03, 2020 | 9.604 | 9.802 | 9.246 | 9.736 | 265,739 | +0.05(+0.49%) |
Jul 31, 2020 | 9.434 | 9.981 | 9.406 | 9.689 | 327,742 | +0.23(+2.39%) |
Jul 30, 2020 | 8.860 | 9.482 | 8.860 | 9.463 | 197,952 | +0.49(+5.46%) |
Jul 29, 2020 | 8.784 | 8.982 | 8.671 | 8.973 | 145,329 | +0.20(+2.26%) |
Jul 28, 2020 | 8.690 | 8.963 | 8.690 | 8.775 | 111,317 | +0.00(+0.00%) |
Jul 27, 2020 | 8.812 | 8.864 | 8.596 | 8.775 | 107,277 | -0.06(-0.64%) |
Jul 24, 2020 | 9.067 | 9.105 | 8.775 | 8.831 | 157,664 | -0.24(-2.60%) |
Jul 23, 2020 | 9.133 | 9.166 | 8.963 | 9.067 | 111,076 | -0.11(-1.23%) |
Jul 22, 2020 | 9.001 | 9.288 | 8.963 | 9.180 | 118,024 | +0.14(+1.56%) |
Jul 21, 2020 | 9.199 | 9.406 | 9.010 | 9.039 | 177,843 | -0.08(-0.93%) |
Jul 20, 2020 | 9.237 | 9.331 | 9.048 | 9.123 | 115,450 | -0.17(-1.83%) |
Jul 17, 2020 | 8.992 | 9.369 | 8.973 | 9.293 | 140,794 | +0.26(+2.92%) |
Jul 16, 2020 | 9.105 | 9.105 | 8.925 | 9.029 | 179,529 | -0.10(-1.14%) |
Jul 15, 2020 | 9.076 | 9.312 | 9.048 | 9.133 | 469,080 | +0.24(+2.65%) |
Jul 14, 2020 | 9.133 | 9.189 | 8.775 | 8.897 | 218,394 | -0.15(-1.67%) |
Jul 13, 2020 | 9.425 | 9.425 | 9.048 | 9.048 | 235,032 | -0.30(-3.23%) |
Jul 10, 2020 | 9.010 | 9.387 | 8.963 | 9.350 | 164,561 | +0.34(+3.77%) |
Jul 09, 2020 | 9.246 | 9.284 | 8.963 | 9.010 | 215,559 | -0.24(-2.55%) |
Jul 08, 2020 | 8.916 | 9.246 | 8.878 | 9.246 | 183,599 | +0.33(+3.70%) |
Jul 07, 2020 | 9.698 | 9.698 | 8.888 | 8.916 | 363,990 | -0.91(-9.30%) |
Jul 06, 2020 | 8.888 | 9.849 | 8.888 | 9.830 | 450,377 | +0.94(+10.60%) |
Jul 02, 2020 | 9.482 | 9.585 | 8.850 | 8.888 | 212,306 | -0.38(-4.07%) |
Jul 01, 2020 | 9.152 | 9.463 | 9.152 | 9.265 | 145,690 | +0.10(+1.13%) |
Jun 30, 2020 | 8.944 | 9.189 | 8.831 | 9.161 | 211,943 | +0.14(+1.57%) |
Jun 29, 2020 | 8.888 | 9.039 | 8.728 | 9.020 | 212,378 | +0.28(+3.24%) |
Jun 26, 2020 | 9.208 | 9.208 | 8.671 | 8.737 | 462,596 | -0.46(-5.02%) |
Jun 25, 2020 | 9.029 | 9.199 | 8.841 | 9.199 | 325,251 | +0.11(+1.24%) |
Jun 24, 2020 | 9.444 | 9.477 | 8.855 | 9.086 | 547,022 | -0.53(-5.49%) |
Jun 23, 2020 | 9.774 | 9.774 | 9.434 | 9.614 | 173,881 | +0.09(+0.99%) |
Jun 22, 2020 | 9.585 | 9.623 | 9.404 | 9.519 | 194,257 | -0.09(-0.98%) |
Jun 19, 2020 | 9.943 | 9.943 | 9.557 | 9.614 | 387,371 | -0.14(-1.45%) |
Jun 18, 2020 | 9.453 | 9.873 | 9.425 | 9.755 | 297,975 | +0.16(+1.67%) |
Jun 17, 2020 | 10.17 | 10.25 | 9.595 | 9.595 | 138,152 | -0.51(-5.04%) |
Jun 16, 2020 | 10.57 | 10.62 | 10.04 | 10.10 | 349,385 | +0.00(+0.00%) |
Jun 15, 2020 | 9.746 | 10.13 | 9.661 | 10.10 | 213,525 | -0.02(-0.19%) |
Jun 12, 2020 | 10.01 | 10.15 | 9.717 | 10.12 | 238,618 | +0.58(+6.13%) |
Jun 11, 2020 | 10.05 | 10.25 | 9.519 | 9.538 | 332,104 | -1.02(-9.64%) |
Jun 10, 2020 | 10.87 | 10.88 | 10.43 | 10.56 | 279,917 | -0.30(-2.78%) |
Jun 09, 2020 | 11.53 | 11.53 | 10.68 | 10.86 | 287,745 | -0.61(-5.34%) |
Jun 08, 2020 | 10.99 | 11.56 | 10.93 | 11.47 | 366,441 | +0.78(+7.32%) |
Jun 05, 2020 | 10.18 | 10.90 | 10.03 | 10.69 | 468,431 | +0.91(+9.35%) |
Jun 04, 2020 | 9.680 | 9.887 | 9.557 | 9.774 | 344,199 | +0.08(+0.88%) |
Jun 03, 2020 | 9.698 | 9.859 | 9.595 | 9.689 | 366,791 | +0.16(+1.68%) |
Jun 02, 2020 | 9.746 | 9.750 | 9.397 | 9.529 | 234,616 | -0.12(-1.27%) |
Jun 01, 2020 | 9.425 | 9.755 | 9.373 | 9.651 | 347,008 | +0.25(+2.71%) |
May 29, 2020 | 9.321 | 9.510 | 8.992 | 9.397 | 427,158 | -0.08(-0.80%) |
May 28, 2020 | 9.849 | 9.849 | 9.416 | 9.472 | 253,038 | -0.22(-2.24%) |
May 27, 2020 | 9.821 | 9.877 | 9.444 | 9.689 | 412,009 | +0.16(+1.68%) |
May 26, 2020 | 9.274 | 9.642 | 9.237 | 9.529 | 276,765 | +0.55(+6.09%) |
May 22, 2020 | 8.775 | 8.982 | 8.511 | 8.982 | 172,518 | +0.24(+2.69%) |
May 21, 2020 | 8.973 | 9.057 | 8.737 | 8.746 | 246,492 | -0.27(-3.03%) |
May 20, 2020 | 8.709 | 9.039 | 8.652 | 9.020 | 308,477 | +0.44(+5.16%) |
May 19, 2020 | 9.095 | 9.189 | 8.558 | 8.577 | 274,061 | -0.57(-6.28%) |
May 18, 2020 | 8.973 | 9.303 | 8.963 | 9.152 | 347,937 | +0.59(+6.94%) |
May 15, 2020 | 8.596 | 8.713 | 8.464 | 8.558 | 221,855 | -0.03(-0.33%) |
May 14, 2020 | 8.002 | 8.643 | 7.738 | 8.586 | 405,251 | +0.41(+5.07%) |
May 13, 2020 | 8.671 | 8.690 | 7.936 | 8.172 | 497,721 | -0.59(-6.77%) |
May 12, 2020 | 9.086 | 9.147 | 8.756 | 8.765 | 303,409 | -0.31(-3.43%) |
May 11, 2020 | 9.293 | 9.387 | 8.973 | 9.076 | 276,296 | -0.30(-3.22%) |
May 08, 2020 | 9.378 | 9.472 | 9.039 | 9.378 | 257,292 | +0.38(+4.19%) |
May 07, 2020 | 9.095 | 9.274 | 8.973 | 9.001 | 345,411 | +0.04(+0.42%) |
May 06, 2020 | 9.519 | 9.887 | 8.926 | 8.963 | 460,580 | -0.46(-4.90%) |
May 05, 2020 | 10.15 | 10.17 | 9.387 | 9.425 | 458,156 | -0.41(-4.12%) |
May 04, 2020 | 9.802 | 9.830 | 9.510 | 9.830 | 380,297 | -0.09(-0.95%) |
May 01, 2020 | 9.717 | 9.953 | 9.623 | 9.925 | 292,411 | -0.16(-1.59%) |
Apr 30, 2020 | 10.65 | 10.65 | 10.05 | 10.08 | 388,214 | -0.69(-6.39%) |
Apr 29, 2020 | 10.56 | 10.95 | 10.32 | 10.77 | 320,450 | +0.70(+6.92%) |
Apr 28, 2020 | 10.35 | 10.37 | 9.859 | 10.08 | 320,423 | -0.02(-0.19%) |
Apr 27, 2020 | 10.17 | 10.20 | 9.962 | 10.09 | 267,077 | +0.19(+1.90%) |
Apr 24, 2020 | 9.830 | 10.06 | 9.519 | 9.906 | 278,936 | +0.11(+1.15%) |
Apr 23, 2020 | 9.632 | 10.20 | 9.576 | 9.793 | 467,593 | +0.24(+2.47%) |
Apr 22, 2020 | 10.08 | 10.08 | 9.557 | 9.557 | 344,127 | -0.24(-2.41%) |
Apr 21, 2020 | 9.736 | 9.972 | 9.680 | 9.793 | 392,545 | -0.43(-4.24%) |
Apr 20, 2020 | 10.28 | 10.57 | 10.01 | 10.23 | 390,115 | -0.35(-3.30%) |
Apr 17, 2020 | 10.39 | 10.79 | 10.32 | 10.57 | 242,544 | +0.65(+6.55%) |
Apr 16, 2020 | 10.07 | 10.17 | 9.661 | 9.925 | 460,144 | -0.16(-1.59%) |
Apr 15, 2020 | 10.43 | 10.45 | 9.925 | 10.08 | 539,661 | -0.75(-6.96%) |
Apr 14, 2020 | 11.17 | 11.19 | 10.59 | 10.84 | 347,767 | +0.06(+0.52%) |
Apr 13, 2020 | 10.77 | 10.84 | 10.27 | 10.78 | 336,612 | -0.19(-1.72%) |
Apr 09, 2020 | 10.68 | 11.31 | 10.62 | 10.97 | 392,570 | +0.68(+6.59%) |
Apr 08, 2020 | 10.12 | 10.57 | 9.840 | 10.29 | 363,256 | +0.36(+3.61%) |
Apr 07, 2020 | 10.02 | 10.55 | 9.746 | 9.934 | 342,382 | +0.21(+2.13%) |
Apr 06, 2020 | 9.576 | 9.764 | 9.276 | 9.727 | 805,777 | +0.73(+8.06%) |
Apr 03, 2020 | 9.416 | 9.482 | 8.704 | 9.001 | 360,952 | -0.49(-5.16%) |
Apr 02, 2020 | 9.199 | 9.689 | 9.142 | 9.491 | 386,107 | +0.32(+3.49%) |
Apr 01, 2020 | 9.472 | 9.680 | 9.048 | 9.171 | 467,456 | -0.74(-7.51%) |
Mar 31, 2020 | 9.849 | 10.33 | 9.695 | 9.915 | 412,808 | -0.11(-1.13%) |
Mar 30, 2020 | 10.51 | 10.65 | 9.915 | 10.03 | 323,589 | -0.42(-4.06%) |
Mar 27, 2020 | 11.06 | 11.46 | 10.42 | 10.45 | 265,992 | -1.06(-9.25%) |
Mar 26, 2020 | 10.69 | 11.56 | 10.35 | 11.52 | 319,614 | +1.03(+9.79%) |
Mar 25, 2020 | 10.58 | 11.02 | 10.32 | 10.49 | 270,247 | -0.12(-1.15%) |
Mar 24, 2020 | 10.38 | 10.98 | 9.972 | 10.61 | 306,779 | +0.98(+10.18%) |
Mar 23, 2020 | 9.086 | 9.708 | 8.464 | 9.632 | 607,802 | +0.76(+8.61%) |
Mar 20, 2020 | 9.331 | 9.359 | 8.577 | 8.869 | 427,583 | -0.37(-3.98%) |
Mar 19, 2020 | 8.539 | 9.590 | 8.379 | 9.237 | 448,137 | +0.73(+8.53%) |
Mar 18, 2020 | 9.755 | 10.17 | 8.322 | 8.511 | 654,128 | -1.98(-18.87%) |
Mar 17, 2020 | 8.596 | 10.57 | 8.101 | 10.49 | 618,516 | +2.32(+28.37%) |
Mar 16, 2020 | 9.303 | 9.321 | 8.134 | 8.172 | 498,416 | -1.65(-16.79%) |
Mar 13, 2020 | 9.557 | 9.887 | 9.001 | 9.821 | 571,560 | +0.57(+6.11%) |
Mar 12, 2020 | 10.76 | 10.82 | 9.152 | 9.255 | 743,557 | -1.93(-17.27%) |
Mar 11, 2020 | 11.88 | 12.11 | 11.06 | 11.19 | 269,596 | -1.03(-8.41%) |
Mar 10, 2020 | 13.08 | 13.20 | 11.88 | 12.21 | 457,523 | -0.21(-1.67%) |
Mar 09, 2020 | 13.18 | 13.33 | 12.29 | 12.42 | 330,140 | -1.54(-11.01%) |
Mar 06, 2020 | 13.21 | 14.00 | 13.19 | 13.96 | 325,408 | +0.40(+2.92%) |
Mar 05, 2020 | 13.86 | 14.11 | 13.48 | 13.56 | 348,951 | -0.52(-3.68%) |
Mar 04, 2020 | 14.18 | 14.37 | 14.01 | 14.08 | 311,735 | +0.00(+0.00%) |
Mar 03, 2020 | 14.51 | 14.70 | 13.99 | 14.08 | 435,986 | -0.43(-2.99%) |
Mar 02, 2020 | 14.39 | 14.68 | 14.14 | 14.51 | 357,004 | +0.24(+1.65%) |
Feb 28, 2020 | 14.60 | 14.88 | 13.88 | 14.28 | 701,214 | -0.90(-5.90%) |
Feb 27, 2020 | 15.57 | 16.27 | 15.14 | 15.17 | 223,506 | -0.79(-4.96%) |
Feb 26, 2020 | 16.62 | 16.64 | 15.95 | 15.97 | 148,495 | -0.52(-3.14%) |
Feb 25, 2020 | 17.04 | 17.05 | 16.46 | 16.48 | 172,118 | -0.55(-3.21%) |
Feb 24, 2020 | 17.34 | 17.35 | 16.90 | 17.03 | 155,448 | -0.62(-3.50%) |
Feb 21, 2020 | 17.93 | 17.95 | 17.45 | 17.65 | 229,918 | -0.24(-1.34%) |
Feb 20, 2020 | 16.62 | 17.99 | 16.62 | 17.89 | 295,452 | +1.46(+8.86%) |
Feb 19, 2020 | 16.28 | 16.60 | 16.21 | 16.43 | 114,458 | +0.21(+1.31%) |
Feb 18, 2020 | 16.10 | 16.26 | 15.95 | 16.22 | 65,447 | +0.12(+0.76%) |
Feb 14, 2020 | 16.06 | 16.19 | 15.96 | 16.10 | 99,309 | -0.03(-0.18%) |
Feb 13, 2020 | 16.37 | 16.40 | 16.11 | 16.13 | 100,677 | -0.25(-1.50%) |
Feb 12, 2020 | 16.40 | 16.54 | 16.01 | 16.37 | 146,850 | +0.15(+0.93%) |
Feb 11, 2020 | 16.31 | 16.38 | 16.06 | 16.22 | 116,283 | +0.05(+0.29%) |
Feb 10, 2020 | 16.13 | 16.17 | 15.95 | 16.17 | 85,468 | -0.01(-0.06%) |
Feb 07, 2020 | 16.31 | 16.31 | 15.95 | 16.18 | 193,420 | -0.13(-0.81%) |
Feb 06, 2020 | 16.08 | 16.38 | 16.05 | 16.31 | 148,325 | +0.33(+2.06%) |
Feb 05, 2020 | 15.90 | 16.15 | 15.86 | 15.98 | 163,435 | +0.17(+1.07%) |
Feb 04, 2020 | 16.19 | 16.19 | 15.78 | 15.82 | 145,359 | -0.17(-1.06%) |
Feb 03, 2020 | 15.72 | 16.10 | 15.72 | 15.98 | 169,766 | +0.26(+1.68%) |
Jan 31, 2020 | 16.31 | 16.34 | 15.70 | 15.72 | 199,574 | -0.72(-4.36%) |
Jan 30, 2020 | 16.19 | 16.47 | 16.05 | 16.44 | 164,669 | +0.15(+0.93%) |
Jan 29, 2020 | 16.29 | 16.39 | 15.97 | 16.29 | 259,345 | +0.00(+0.00%) |
Jan 28, 2020 | 16.63 | 16.78 | 16.28 | 16.29 | 154,619 | -0.29(-1.76%) |
Jan 27, 2020 | 16.55 | 16.90 | 16.54 | 16.58 | 134,426 | -0.25(-1.51%) |
Jan 24, 2020 | 17.05 | 17.05 | 16.72 | 16.83 | 126,365 | -0.24(-1.43%) |
Jan 23, 2020 | 17.21 | 17.29 | 16.98 | 17.08 | 154,933 | -0.24(-1.36%) |
Jan 22, 2020 | 17.55 | 17.74 | 17.24 | 17.31 | 189,933 | -0.21(-1.18%) |
Jan 21, 2020 | 17.59 | 17.67 | 17.50 | 17.52 | 156,904 | -0.17(-0.96%) |
Jan 17, 2020 | 18.17 | 18.20 | 17.67 | 17.69 | 128,168 | -0.34(-1.88%) |
Jan 16, 2020 | 17.95 | 18.23 | 17.85 | 18.03 | 87,738 | +0.08(+0.42%) |
Jan 15, 2020 | 17.57 | 17.95 | 17.50 | 17.95 | 128,059 | +0.41(+2.36%) |
Jan 14, 2020 | 17.66 | 17.78 | 17.47 | 17.54 | 136,044 | -0.18(-1.01%) |
Jan 13, 2020 | 17.70 | 17.77 | 17.38 | 17.72 | 134,513 | +0.02(+0.11%) |
Jan 10, 2020 | 17.89 | 17.96 | 17.61 | 17.70 | 139,733 | -0.26(-1.47%) |
Jan 09, 2020 | 18.11 | 18.11 | 17.70 | 17.96 | 166,848 | +0.07(+0.37%) |
Jan 08, 2020 | 18.33 | 18.47 | 17.80 | 17.90 | 126,635 | -0.39(-2.11%) |
Jan 07, 2020 | 18.46 | 18.53 | 18.28 | 18.28 | 151,116 | -0.20(-1.07%) |
Jan 06, 2020 | 18.28 | 18.56 | 18.18 | 18.48 | 105,830 | +0.12(+0.67%) |
Jan 03, 2020 | 18.16 | 18.61 | 18.16 | 18.36 | 265,568 | -0.07(-0.36%) |
Jan 02, 2020 | 18.36 | 18.44 | 18.21 | 18.43 | 96,113 | +0.24(+1.30%) |
Dec 31, 2019 | 18.11 | 18.31 | 17.92 | 18.19 | 247,849 | +0.06(+0.31%) |
Dec 30, 2019 | 18.49 | 18.51 | 18.10 | 18.13 | 229,357 | -0.25(-1.33%) |
Dec 27, 2019 | 18.55 | 18.77 | 18.27 | 18.38 | 183,977 | -0.19(-1.02%) |
Dec 26, 2019 | 18.56 | 18.69 | 18.43 | 18.57 | 83,782 | +0.08(+0.41%) |
Dec 24, 2019 | 18.53 | 18.56 | 18.34 | 18.49 | 50,928 | +0.03(+0.15%) |
Dec 23, 2019 | 18.24 | 18.48 | 18.16 | 18.46 | 119,641 | +0.17(+0.93%) |
Dec 20, 2019 | 17.77 | 18.39 | 17.74 | 18.29 | 520,102 | +0.56(+3.14%) |
Dec 19, 2019 | 17.41 | 17.79 | 17.31 | 17.74 | 137,325 | +0.35(+2.01%) |
Dec 18, 2019 | 17.08 | 17.48 | 17.08 | 17.39 | 175,751 | +0.29(+1.71%) |
Dec 17, 2019 | 17.06 | 17.16 | 17.02 | 17.10 | 172,424 | +0.04(+0.22%) |
Dec 16, 2019 | 16.69 | 17.06 | 16.67 | 17.06 | 178,241 | +0.42(+2.55%) |
Dec 13, 2019 | 16.54 | 16.77 | 16.40 | 16.64 | 148,221 | +0.08(+0.46%) |
Dec 12, 2019 | 16.31 | 16.70 | 16.27 | 16.56 | 128,179 | +0.31(+1.91%) |
Dec 11, 2019 | 16.15 | 16.37 | 16.12 | 16.25 | 139,745 | +0.06(+0.35%) |
Dec 10, 2019 | 16.02 | 16.19 | 15.91 | 16.19 | 236,991 | +0.05(+0.29%) |
Dec 09, 2019 | 16.18 | 16.31 | 16.10 | 16.15 | 101,717 | -0.02(-0.12%) |
Dec 06, 2019 | 16.25 | 16.36 | 16.15 | 16.16 | 129,335 | +0.07(+0.41%) |
Dec 05, 2019 | 15.94 | 16.27 | 15.88 | 16.10 | 191,251 | +0.21(+1.30%) |
Dec 04, 2019 | 15.82 | 16.09 | 15.80 | 15.89 | 175,513 | +0.14(+0.90%) |
Dec 03, 2019 | 16.02 | 16.03 | 15.67 | 15.75 | 248,362 | -0.44(-2.74%) |
Dec 02, 2019 | 16.42 | 16.54 | 16.11 | 16.19 | 247,335 | -0.58(-3.48%) |
Nov 29, 2019 | 16.30 | 16.91 | 16.19 | 16.78 | 121,484 | +0.39(+2.36%) |
Nov 27, 2019 | 16.71 | 16.91 | 16.34 | 16.39 | 235,860 | -0.51(-3.01%) |
Nov 26, 2019 | 16.83 | 17.02 | 16.67 | 16.90 | 242,715 | -0.02(-0.11%) |
Nov 25, 2019 | 16.85 | 17.08 | 16.85 | 16.92 | 200,545 | +0.05(+0.28%) |
Nov 22, 2019 | 16.82 | 16.98 | 16.73 | 16.87 | 194,905 | +0.15(+0.90%) |
Nov 21, 2019 | 16.69 | 16.98 | 16.44 | 16.72 | 307,756 | +0.10(+0.62%) |
Nov 20, 2019 | 16.54 | 16.79 | 16.43 | 16.62 | 272,091 | -0.06(-0.34%) |
Nov 19, 2019 | 16.85 | 17.05 | 16.67 | 16.67 | 210,200 | -0.08(-0.51%) |
Nov 18, 2019 | 17.10 | 17.10 | 16.65 | 16.76 | 196,294 | -0.30(-1.77%) |
Nov 15, 2019 | 17.54 | 17.54 | 17.05 | 17.06 | 194,693 | -0.35(-2.00%) |
Nov 14, 2019 | 17.57 | 17.70 | 17.32 | 17.41 | 107,315 | -0.16(-0.89%) |
Nov 13, 2019 | 17.45 | 17.67 | 17.39 | 17.56 | 157,832 | +0.07(+0.40%) |
Nov 12, 2019 | 17.82 | 17.90 | 17.45 | 17.49 | 224,011 | -0.31(-1.75%) |
Nov 11, 2019 | 17.40 | 17.90 | 17.18 | 17.80 | 211,875 | +0.64(+3.73%) |
Nov 08, 2019 | 17.39 | 17.50 | 17.10 | 17.16 | 183,022 | -0.26(-1.51%) |
Nov 07, 2019 | 18.45 | 18.45 | 17.38 | 17.43 | 242,321 | -0.84(-4.59%) |
Nov 06, 2019 | 18.31 | 18.31 | 17.31 | 18.27 | 839,090 | -0.13(-0.72%) |
Nov 05, 2019 | 18.44 | 18.63 | 18.24 | 18.40 | 247,914 | +0.07(+0.36%) |
Nov 04, 2019 | 18.26 | 18.41 | 18.17 | 18.33 | 174,150 | +0.16(+0.88%) |