Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.45 | 10.48 | 9.980 | 10.14 | 566,200 | -0.36(-3.43%) |
Oct 29, 2020 | 10.48 | 10.56 | 10.10 | 10.50 | 477,818 | +0.04(+0.38%) |
Oct 28, 2020 | 10.52 | 10.58 | 10.14 | 10.46 | 675,275 | -0.08(-0.76%) |
Oct 27, 2020 | 10.17 | 10.65 | 10.02 | 10.54 | 560,034 | +0.32(+3.13%) |
Oct 26, 2020 | 10.54 | 10.57 | 10.10 | 10.22 | 543,800 | -0.44(-4.13%) |
Oct 23, 2020 | 11.02 | 11.08 | 10.57 | 10.66 | 541,300 | -0.39(-3.53%) |
Oct 22, 2020 | 11.07 | 11.52 | 10.67 | 11.05 | 890,979 | -0.10(-0.90%) |
Oct 21, 2020 | 11.25 | 11.30 | 10.92 | 11.15 | 436,679 | -0.11(-0.98%) |
Oct 20, 2020 | 11.71 | 12.27 | 11.12 | 11.26 | 1,565,363 | +0.18(+1.62%) |
Oct 19, 2020 | 11.55 | 11.75 | 11.02 | 11.08 | 401,463 | -0.44(-3.82%) |
Oct 16, 2020 | 11.39 | 11.81 | 11.29 | 11.52 | 505,100 | +0.06(+0.52%) |
Oct 15, 2020 | 10.93 | 11.55 | 10.90 | 11.46 | 604,164 | +0.70(+6.51%) |
Oct 14, 2020 | 11.12 | 11.26 | 10.76 | 10.76 | 337,531 | -0.41(-3.67%) |
Oct 13, 2020 | 11.01 | 11.49 | 11.01 | 11.17 | 370,946 | -0.01(-0.09%) |
Oct 12, 2020 | 11.04 | 11.30 | 10.96 | 11.18 | 357,970 | +0.10(+0.90%) |
Oct 09, 2020 | 11.38 | 11.49 | 10.87 | 11.08 | 632,200 | -0.19(-1.69%) |
Oct 08, 2020 | 11.08 | 11.49 | 11.01 | 11.27 | 947,014 | +0.35(+3.21%) |
Oct 07, 2020 | 10.64 | 11.06 | 10.56 | 10.92 | 722,638 | +0.32(+3.02%) |
Oct 06, 2020 | 10.95 | 11.04 | 10.55 | 10.60 | 510,440 | -0.30(-2.75%) |
Oct 05, 2020 | 10.55 | 10.94 | 10.12 | 10.90 | 707,372 | +0.46(+4.41%) |
Oct 02, 2020 | 10.14 | 10.60 | 9.990 | 10.44 | 428,000 | +0.10(+0.97%) |
Oct 01, 2020 | 10.11 | 10.56 | 9.870 | 10.34 | 1,253,518 | +0.24(+2.38%) |
Sep 30, 2020 | 9.700 | 10.14 | 9.250 | 10.10 | 1,460,368 | +0.53(+5.54%) |
Sep 29, 2020 | 9.940 | 9.980 | 9.560 | 9.570 | 1,008,809 | -0.38(-3.82%) |
Sep 28, 2020 | 10.22 | 10.24 | 9.720 | 9.950 | 1,436,735 | -0.16(-1.58%) |
Sep 25, 2020 | 9.890 | 10.26 | 9.870 | 10.11 | 1,247,600 | +0.28(+2.85%) |
Sep 24, 2020 | 10.18 | 10.20 | 9.730 | 9.830 | 1,542,017 | -0.41(-4.00%) |
Sep 23, 2020 | 11.01 | 11.16 | 10.17 | 10.24 | 1,213,302 | -0.74(-6.74%) |
Sep 22, 2020 | 11.76 | 11.76 | 10.94 | 10.98 | 753,887 | -0.68(-5.83%) |
Sep 21, 2020 | 12.09 | 12.09 | 11.46 | 11.66 | 860,653 | -0.65(-5.28%) |
Sep 18, 2020 | 12.62 | 12.79 | 12.28 | 12.31 | 2,162,600 | -0.34(-2.69%) |
Sep 17, 2020 | 12.62 | 13.02 | 12.43 | 12.65 | 1,040,785 | -0.10(-0.78%) |
Sep 16, 2020 | 12.21 | 13.01 | 12.17 | 12.75 | 1,384,274 | +0.48(+3.91%) |
Sep 15, 2020 | 12.37 | 12.58 | 11.96 | 12.27 | 1,545,389 | +0.01(+0.08%) |
Sep 14, 2020 | 11.65 | 12.30 | 11.30 | 12.26 | 1,696,759 | +0.65(+5.60%) |
Sep 11, 2020 | 11.84 | 12.26 | 11.50 | 11.61 | 1,415,400 | -0.05(-0.43%) |
Sep 10, 2020 | 11.00 | 11.87 | 10.93 | 11.66 | 1,361,796 | +0.67(+6.10%) |
Sep 09, 2020 | 10.67 | 11.16 | 10.67 | 10.99 | 1,086,409 | +0.39(+3.68%) |
Sep 08, 2020 | 9.910 | 10.77 | 9.590 | 10.60 | 3,000,710 | +0.60(+6.00%) |
Sep 04, 2020 | 10.49 | 10.49 | 9.780 | 10.00 | 2,405,800 | -0.32(-3.10%) |
Sep 03, 2020 | 10.70 | 10.77 | 9.980 | 10.32 | 2,076,398 | -0.24(-2.27%) |
Sep 02, 2020 | 11.02 | 11.06 | 10.50 | 10.56 | 2,337,148 | -0.28(-2.58%) |
Sep 01, 2020 | 11.86 | 11.86 | 10.80 | 10.84 | 2,124,412 | -1.11(-9.29%) |
Aug 31, 2020 | 12.20 | 12.39 | 11.57 | 11.95 | 1,514,569 | -0.10(-0.83%) |
Aug 28, 2020 | 11.66 | 12.20 | 11.60 | 12.05 | 668,000 | +0.34(+2.90%) |
Aug 27, 2020 | 12.09 | 12.17 | 11.40 | 11.71 | 1,240,290 | -0.30(-2.50%) |
Aug 26, 2020 | 11.75 | 12.30 | 11.43 | 12.01 | 1,340,678 | +0.22(+1.87%) |
Aug 25, 2020 | 12.00 | 12.14 | 11.50 | 11.79 | 1,232,580 | -0.26(-2.16%) |
Aug 24, 2020 | 12.50 | 12.58 | 11.85 | 12.05 | 927,492 | -0.39(-3.17%) |
Aug 21, 2020 | 12.85 | 12.90 | 12.19 | 12.45 | 1,207,500 | -0.50(-3.90%) |
Aug 20, 2020 | 13.19 | 13.22 | 12.64 | 12.95 | 1,382,978 | -0.32(-2.41%) |
Aug 19, 2020 | 13.39 | 13.64 | 13.20 | 13.27 | 668,913 | -0.14(-1.04%) |
Aug 18, 2020 | 13.54 | 13.74 | 13.16 | 13.41 | 962,179 | -0.08(-0.59%) |
Aug 17, 2020 | 13.59 | 13.84 | 12.83 | 13.49 | 1,803,175 | -0.06(-0.48%) |
Aug 14, 2020 | 13.09 | 14.05 | 12.96 | 13.55 | 2,106,400 | +0.37(+2.77%) |
Aug 13, 2020 | 13.68 | 13.86 | 12.80 | 13.19 | 4,943,650 | -0.48(-3.51%) |
Aug 12, 2020 | 14.21 | 14.60 | 13.59 | 13.67 | 9,211,557 | -2.22(-13.97%) |
Aug 11, 2020 | 18.99 | 19.89 | 15.72 | 15.89 | 6,995,287 | -5.43(-25.47%) |
Aug 10, 2020 | 20.40 | 25.46 | 19.68 | 21.32 | 18,149,372 | +7.19(+50.88%) |
Aug 07, 2020 | 13.94 | 14.45 | 13.87 | 14.13 | 283,700 | +0.19(+1.36%) |
Aug 06, 2020 | 13.73 | 14.21 | 13.57 | 13.94 | 243,487 | +0.13(+0.94%) |
Aug 05, 2020 | 13.24 | 13.96 | 13.09 | 13.81 | 635,624 | +0.72(+5.50%) |
Aug 04, 2020 | 12.77 | 13.24 | 12.61 | 13.09 | 501,595 | +0.29(+2.27%) |
Aug 03, 2020 | 13.00 | 13.07 | 12.54 | 12.80 | 432,438 | -0.03(-0.23%) |
Jul 31, 2020 | 13.42 | 13.68 | 12.54 | 12.83 | 632,300 | -0.82(-6.01%) |
Jul 30, 2020 | 13.54 | 13.73 | 13.17 | 13.65 | 910,765 | -0.06(-0.44%) |
Jul 29, 2020 | 13.89 | 14.16 | 13.61 | 13.71 | 417,867 | -0.18(-1.30%) |
Jul 28, 2020 | 14.02 | 14.19 | 13.69 | 13.89 | 201,771 | -0.13(-0.93%) |
Jul 27, 2020 | 13.90 | 14.10 | 13.59 | 14.02 | 257,168 | +0.12(+0.86%) |
Jul 24, 2020 | 14.16 | 14.38 | 13.77 | 13.90 | 178,200 | -0.26(-1.84%) |
Jul 23, 2020 | 14.31 | 14.58 | 14.02 | 14.16 | 277,053 | -0.18(-1.26%) |
Jul 22, 2020 | 14.32 | 14.63 | 14.19 | 14.34 | 146,287 | -0.12(-0.83%) |
Jul 21, 2020 | 14.77 | 14.82 | 14.36 | 14.46 | 191,561 | -0.18(-1.23%) |
Jul 20, 2020 | 14.49 | 14.74 | 14.40 | 14.64 | 203,675 | +0.19(+1.31%) |
Jul 17, 2020 | 14.52 | 14.75 | 14.33 | 14.45 | 255,700 | -0.03(-0.21%) |
Jul 16, 2020 | 14.12 | 14.75 | 13.98 | 14.48 | 258,072 | +0.20(+1.40%) |
Jul 15, 2020 | 13.86 | 14.43 | 13.71 | 14.28 | 367,123 | +0.76(+5.62%) |
Jul 14, 2020 | 13.28 | 13.61 | 13.11 | 13.52 | 220,325 | +0.23(+1.73%) |
Jul 13, 2020 | 13.69 | 14.07 | 13.25 | 13.29 | 312,772 | -0.32(-2.35%) |
Jul 10, 2020 | 13.43 | 13.78 | 13.08 | 13.61 | 293,700 | +0.20(+1.49%) |
Jul 09, 2020 | 13.88 | 13.95 | 13.27 | 13.41 | 334,927 | -0.47(-3.39%) |
Jul 08, 2020 | 14.56 | 14.63 | 13.76 | 13.88 | 529,162 | -0.72(-4.93%) |
Jul 07, 2020 | 14.89 | 14.89 | 14.53 | 14.60 | 309,990 | -0.31(-2.08%) |
Jul 06, 2020 | 15.35 | 15.61 | 14.86 | 14.91 | 402,845 | -0.24(-1.58%) |
Jul 02, 2020 | 15.17 | 15.24 | 14.66 | 15.15 | 408,100 | +0.15(+1.00%) |
Jul 01, 2020 | 14.70 | 15.19 | 14.64 | 15.00 | 582,799 | +0.28(+1.90%) |
Jun 30, 2020 | 14.37 | 14.79 | 14.14 | 14.72 | 614,455 | +0.25(+1.73%) |
Jun 29, 2020 | 14.82 | 14.85 | 14.30 | 14.47 | 366,434 | -0.21(-1.43%) |
Jun 26, 2020 | 15.25 | 15.25 | 14.47 | 14.68 | 946,100 | -0.50(-3.29%) |
Jun 25, 2020 | 14.90 | 15.45 | 14.76 | 15.18 | 260,566 | +0.23(+1.54%) |
Jun 24, 2020 | 15.40 | 15.62 | 14.66 | 14.95 | 368,193 | -0.56(-3.61%) |
Jun 23, 2020 | 15.93 | 16.09 | 15.50 | 15.51 | 326,597 | -0.21(-1.34%) |
Jun 22, 2020 | 15.37 | 16.05 | 15.30 | 15.72 | 304,859 | +0.32(+2.08%) |
Jun 19, 2020 | 15.16 | 16.09 | 15.03 | 15.40 | 655,800 | +0.36(+2.39%) |
Jun 18, 2020 | 15.04 | 15.38 | 14.95 | 15.04 | 556,847 | -0.09(-0.59%) |
Jun 17, 2020 | 15.30 | 15.50 | 15.01 | 15.13 | 289,451 | -0.08(-0.53%) |
Jun 16, 2020 | 15.19 | 15.43 | 14.80 | 15.21 | 343,859 | +0.36(+2.42%) |
Jun 15, 2020 | 14.17 | 15.00 | 14.17 | 14.85 | 355,775 | +0.21(+1.47%) |
Jun 12, 2020 | 15.65 | 15.65 | 14.16 | 14.63 | 794,200 | -0.53(-3.46%) |
Jun 11, 2020 | 15.11 | 15.74 | 15.00 | 15.16 | 562,145 | -0.48(-3.10%) |
Jun 10, 2020 | 15.39 | 16.14 | 15.37 | 15.64 | 414,831 | +0.31(+2.05%) |
Jun 09, 2020 | 15.51 | 15.74 | 15.08 | 15.33 | 314,115 | -0.25(-1.60%) |
Jun 08, 2020 | 14.73 | 16.08 | 14.60 | 15.58 | 499,427 | +0.92(+6.28%) |
Jun 05, 2020 | 14.68 | 15.06 | 14.35 | 14.66 | 304,500 | +0.24(+1.66%) |
Jun 04, 2020 | 14.70 | 14.98 | 14.30 | 14.42 | 354,422 | -0.53(-3.55%) |
Jun 03, 2020 | 15.09 | 15.26 | 14.74 | 14.95 | 219,612 | +0.04(+0.27%) |
Jun 02, 2020 | 15.33 | 15.33 | 14.32 | 14.91 | 254,274 | -0.07(-0.47%) |
Jun 01, 2020 | 14.72 | 15.25 | 14.51 | 14.98 | 291,441 | +0.10(+0.67%) |
May 29, 2020 | 14.95 | 15.07 | 14.17 | 14.88 | 383,300 | -0.27(-1.78%) |
May 28, 2020 | 15.43 | 15.55 | 15.12 | 15.15 | 199,718 | -0.07(-0.46%) |
May 27, 2020 | 15.17 | 15.34 | 14.61 | 15.22 | 284,672 | +0.16(+1.06%) |
May 26, 2020 | 15.82 | 15.87 | 15.00 | 15.06 | 341,486 | -0.29(-1.89%) |
May 22, 2020 | 14.77 | 15.46 | 14.69 | 15.35 | 274,800 | +0.58(+3.93%) |
May 21, 2020 | 14.88 | 14.97 | 14.41 | 14.77 | 201,716 | -0.01(-0.07%) |
May 20, 2020 | 14.56 | 14.84 | 14.27 | 14.78 | 276,990 | +0.48(+3.36%) |
May 19, 2020 | 15.01 | 15.26 | 14.28 | 14.30 | 374,607 | -0.80(-5.30%) |
May 18, 2020 | 14.43 | 15.27 | 14.35 | 15.10 | 478,541 | +1.01(+7.17%) |
May 15, 2020 | 14.13 | 14.47 | 13.87 | 14.09 | 454,700 | -0.07(-0.49%) |
May 14, 2020 | 13.87 | 14.27 | 13.61 | 14.16 | 459,438 | +0.02(+0.14%) |
May 13, 2020 | 14.92 | 15.21 | 13.94 | 14.14 | 700,021 | -0.88(-5.86%) |
May 12, 2020 | 16.26 | 16.38 | 14.51 | 15.02 | 1,329,268 | -1.97(-11.60%) |
May 11, 2020 | 15.90 | 17.21 | 15.70 | 16.99 | 720,367 | +0.98(+6.15%) |
May 08, 2020 | 16.05 | 16.32 | 15.82 | 16.00 | 399,300 | +0.08(+0.53%) |
May 07, 2020 | 16.25 | 16.63 | 15.87 | 15.92 | 391,565 | -0.31(-1.91%) |
May 06, 2020 | 16.57 | 16.98 | 16.09 | 16.23 | 281,801 | -0.34(-2.05%) |
May 05, 2020 | 16.88 | 17.14 | 16.47 | 16.57 | 446,502 | -0.15(-0.90%) |
May 04, 2020 | 15.66 | 16.81 | 15.63 | 16.72 | 418,673 | +0.59(+3.66%) |
May 01, 2020 | 16.27 | 16.53 | 15.40 | 16.13 | 537,200 | -0.49(-2.95%) |
Apr 30, 2020 | 16.07 | 16.94 | 15.97 | 16.62 | 399,592 | +0.23(+1.40%) |
Apr 29, 2020 | 17.04 | 17.18 | 16.31 | 16.39 | 519,159 | -0.35(-2.09%) |
Apr 28, 2020 | 16.73 | 16.97 | 15.98 | 16.74 | 433,987 | +0.24(+1.45%) |
Apr 27, 2020 | 16.95 | 17.19 | 15.85 | 16.50 | 732,461 | -0.05(-0.30%) |
Apr 24, 2020 | 15.27 | 17.13 | 15.07 | 16.55 | 1,099,600 | +1.37(+9.03%) |
Apr 23, 2020 | 14.37 | 15.49 | 14.27 | 15.18 | 588,204 | +0.88(+6.15%) |
Apr 22, 2020 | 13.93 | 14.39 | 13.80 | 14.30 | 289,737 | +0.66(+4.84%) |
Apr 21, 2020 | 14.27 | 14.57 | 13.64 | 13.64 | 424,496 | -0.88(-6.06%) |
Apr 20, 2020 | 14.13 | 14.83 | 14.06 | 14.52 | 465,857 | +0.06(+0.41%) |
Apr 17, 2020 | 14.55 | 14.67 | 14.28 | 14.46 | 536,600 | +0.37(+2.63%) |
Apr 16, 2020 | 13.97 | 14.28 | 13.68 | 14.09 | 377,819 | +0.21(+1.51%) |
Apr 15, 2020 | 14.10 | 14.21 | 13.43 | 13.88 | 485,694 | -0.78(-5.32%) |
Apr 14, 2020 | 13.89 | 14.83 | 13.57 | 14.66 | 671,694 | +1.10(+8.11%) |
Apr 13, 2020 | 13.54 | 13.69 | 13.14 | 13.56 | 303,776 | -0.04(-0.29%) |
Apr 09, 2020 | 13.84 | 14.05 | 13.39 | 13.60 | 538,200 | +0.12(+0.89%) |
Apr 08, 2020 | 13.56 | 13.73 | 13.09 | 13.48 | 313,579 | +0.20(+1.51%) |
Apr 07, 2020 | 14.00 | 14.50 | 13.21 | 13.28 | 594,570 | -0.60(-4.32%) |
Apr 06, 2020 | 13.23 | 13.99 | 12.86 | 13.88 | 947,957 | +1.64(+13.40%) |
Apr 03, 2020 | 12.21 | 12.75 | 12.09 | 12.24 | 497,000 | +0.03(+0.25%) |
Apr 02, 2020 | 12.80 | 12.94 | 11.84 | 12.21 | 722,791 | -0.74(-5.71%) |
Apr 01, 2020 | 13.05 | 13.96 | 12.29 | 12.95 | 1,389,698 | -0.42(-3.14%) |
Mar 31, 2020 | 11.42 | 13.60 | 11.42 | 13.37 | 1,704,729 | +1.97(+17.28%) |
Mar 30, 2020 | 11.30 | 11.60 | 10.91 | 11.40 | 535,949 | +0.30(+2.70%) |
Mar 27, 2020 | 10.69 | 11.60 | 10.55 | 11.10 | 513,700 | -0.18(-1.60%) |
Mar 26, 2020 | 10.75 | 11.74 | 10.75 | 11.28 | 651,358 | +0.68(+6.42%) |
Mar 25, 2020 | 11.00 | 11.36 | 10.53 | 10.60 | 904,304 | -0.49(-4.42%) |
Mar 24, 2020 | 11.66 | 11.74 | 10.52 | 11.09 | 1,096,552 | +0.13(+1.19%) |
Mar 23, 2020 | 11.58 | 11.59 | 10.34 | 10.96 | 2,040,527 | -0.51(-4.45%) |
Mar 20, 2020 | 12.39 | 12.64 | 10.73 | 11.47 | 1,482,300 | -0.73(-5.98%) |
Mar 19, 2020 | 9.700 | 12.30 | 9.540 | 12.20 | 926,086 | +2.55(+26.42%) |
Mar 18, 2020 | 8.810 | 9.760 | 8.580 | 9.650 | 1,028,180 | +0.11(+1.15%) |
Mar 17, 2020 | 8.990 | 10.00 | 8.560 | 9.540 | 1,029,835 | +0.51(+5.65%) |
Mar 16, 2020 | 11.20 | 11.20 | 8.500 | 9.030 | 2,558,803 | -3.18(-26.04%) |
Mar 13, 2020 | 13.07 | 13.23 | 11.23 | 12.21 | 1,197,900 | -0.10(-0.81%) |
Mar 12, 2020 | 14.08 | 14.08 | 12.20 | 12.31 | 923,046 | -2.73(-18.15%) |
Mar 11, 2020 | 16.13 | 16.46 | 14.65 | 15.04 | 684,316 | -1.44(-8.74%) |
Mar 10, 2020 | 16.98 | 17.23 | 16.07 | 16.48 | 516,199 | +0.05(+0.30%) |
Mar 09, 2020 | 16.32 | 17.05 | 15.28 | 16.43 | 1,119,279 | -1.65(-9.13%) |
Mar 06, 2020 | 18.87 | 19.37 | 17.61 | 18.08 | 953,900 | -1.15(-5.98%) |
Mar 05, 2020 | 19.56 | 20.60 | 19.18 | 19.23 | 1,902,927 | -0.49(-2.48%) |
Mar 04, 2020 | 18.71 | 19.98 | 17.86 | 19.72 | 2,913,804 | +0.16(+0.82%) |
Mar 03, 2020 | 14.47 | 19.74 | 14.02 | 19.56 | 7,823,109 | +6.97(+55.36%) |
Mar 02, 2020 | 12.11 | 12.85 | 11.76 | 12.59 | 756,501 | +0.68(+5.71%) |
Feb 28, 2020 | 11.50 | 11.97 | 11.10 | 11.91 | 676,000 | +0.04(+0.34%) |
Feb 27, 2020 | 12.66 | 12.66 | 11.50 | 11.87 | 791,488 | -0.86(-6.76%) |
Feb 26, 2020 | 13.08 | 13.19 | 12.68 | 12.73 | 437,862 | -0.32(-2.45%) |
Feb 25, 2020 | 13.88 | 14.07 | 13.03 | 13.05 | 440,823 | -0.70(-5.09%) |
Feb 24, 2020 | 13.66 | 14.15 | 13.42 | 13.75 | 935,255 | -0.26(-1.86%) |
Feb 21, 2020 | 13.54 | 14.08 | 13.37 | 14.01 | 333,300 | +0.46(+3.39%) |
Feb 20, 2020 | 13.42 | 13.79 | 13.20 | 13.55 | 332,594 | +0.11(+0.82%) |
Feb 19, 2020 | 13.59 | 13.69 | 13.23 | 13.44 | 251,945 | -0.11(-0.81%) |
Feb 18, 2020 | 13.10 | 13.62 | 13.10 | 13.55 | 378,502 | +0.43(+3.28%) |
Feb 14, 2020 | 12.62 | 13.24 | 12.55 | 13.12 | 310,000 | +0.48(+3.80%) |
Feb 13, 2020 | 12.64 | 12.82 | 12.57 | 12.64 | 216,998 | -0.09(-0.71%) |
Feb 12, 2020 | 12.74 | 12.76 | 12.42 | 12.73 | 429,004 | +0.10(+0.79%) |
Feb 11, 2020 | 12.79 | 13.03 | 12.62 | 12.63 | 305,982 | -0.10(-0.79%) |
Feb 10, 2020 | 12.62 | 12.83 | 12.35 | 12.73 | 487,389 | +0.12(+0.95%) |
Feb 07, 2020 | 12.88 | 12.88 | 12.58 | 12.61 | 317,900 | -0.25(-1.94%) |
Feb 06, 2020 | 13.19 | 13.22 | 12.80 | 12.86 | 368,298 | -0.33(-2.50%) |
Feb 05, 2020 | 13.45 | 13.60 | 13.10 | 13.19 | 332,448 | -0.18(-1.35%) |
Feb 04, 2020 | 12.89 | 13.55 | 12.83 | 13.37 | 374,524 | +0.63(+4.95%) |
Feb 03, 2020 | 12.73 | 12.84 | 12.31 | 12.74 | 392,715 | -0.02(-0.16%) |
Jan 31, 2020 | 13.00 | 13.10 | 12.33 | 12.76 | 484,700 | -0.30(-2.30%) |
Jan 30, 2020 | 13.41 | 13.57 | 12.94 | 13.06 | 341,255 | -0.36(-2.68%) |
Jan 29, 2020 | 13.76 | 13.88 | 13.39 | 13.42 | 246,385 | -0.30(-2.22%) |
Jan 28, 2020 | 13.76 | 14.17 | 13.67 | 13.72 | 199,509 | +0.08(+0.62%) |
Jan 27, 2020 | 13.36 | 13.77 | 13.31 | 13.64 | 271,146 | +0.09(+0.66%) |
Jan 24, 2020 | 13.77 | 13.87 | 13.53 | 13.55 | 214,200 | -0.15(-1.09%) |
Jan 23, 2020 | 13.51 | 13.82 | 13.30 | 13.70 | 283,462 | +0.20(+1.48%) |
Jan 22, 2020 | 13.46 | 13.64 | 13.37 | 13.50 | 228,279 | +0.04(+0.30%) |
Jan 21, 2020 | 13.68 | 14.03 | 13.41 | 13.46 | 311,261 | -0.17(-1.28%) |
Jan 17, 2020 | 14.91 | 14.92 | 13.61 | 13.63 | 432,800 | -1.16(-7.84%) |
Jan 16, 2020 | 14.45 | 14.95 | 14.41 | 14.79 | 530,051 | +0.48(+3.39%) |
Jan 15, 2020 | 13.88 | 14.47 | 13.85 | 14.31 | 608,322 | +0.45(+3.21%) |
Jan 14, 2020 | 13.50 | 14.07 | 13.37 | 13.87 | 447,537 | +0.38(+2.78%) |
Jan 13, 2020 | 13.49 | 13.60 | 13.30 | 13.49 | 442,677 | -0.06(-0.48%) |
Jan 10, 2020 | 13.70 | 13.90 | 13.49 | 13.55 | 415,000 | -0.02(-0.15%) |
Jan 09, 2020 | 13.31 | 13.64 | 13.20 | 13.57 | 1,801,589 | +0.21(+1.53%) |
Jan 08, 2020 | 13.42 | 13.76 | 13.33 | 13.37 | 246,274 | -0.04(-0.30%) |
Jan 07, 2020 | 13.06 | 13.59 | 12.89 | 13.41 | 367,932 | +0.24(+1.82%) |
Jan 06, 2020 | 13.21 | 13.47 | 13.10 | 13.17 | 273,807 | -0.20(-1.50%) |
Jan 03, 2020 | 13.48 | 13.65 | 13.30 | 13.37 | 319,500 | -0.25(-1.80%) |
Jan 02, 2020 | 14.15 | 14.25 | 13.53 | 13.62 | 355,250 | -0.47(-3.37%) |
Dec 31, 2019 | 14.50 | 14.64 | 13.88 | 14.09 | 627,000 | -0.46(-3.16%) |
Dec 30, 2019 | 14.96 | 15.10 | 14.52 | 14.55 | 208,038 | -0.45(-3.00%) |
Dec 27, 2019 | 15.27 | 15.28 | 14.68 | 15.00 | 229,200 | -0.21(-1.38%) |
Dec 26, 2019 | 15.22 | 15.55 | 15.13 | 15.21 | 206,887 | -0.08(-0.52%) |
Dec 24, 2019 | 15.24 | 15.44 | 15.09 | 15.29 | 134,900 | +0.09(+0.59%) |
Dec 23, 2019 | 14.28 | 15.20 | 14.12 | 15.20 | 447,030 | +0.84(+5.85%) |
Dec 20, 2019 | 14.59 | 14.64 | 14.29 | 14.36 | 542,600 | -0.16(-1.10%) |
Dec 19, 2019 | 13.59 | 14.56 | 13.45 | 14.52 | 532,854 | +0.92(+6.76%) |
Dec 18, 2019 | 13.16 | 13.73 | 13.10 | 13.60 | 406,780 | +0.41(+3.11%) |
Dec 17, 2019 | 13.23 | 13.29 | 12.95 | 13.19 | 346,223 | -0.08(-0.60%) |
Dec 16, 2019 | 13.42 | 13.61 | 13.15 | 13.27 | 372,912 | -0.13(-0.97%) |
Dec 13, 2019 | 13.26 | 13.70 | 13.21 | 13.40 | 477,500 | +0.19(+1.44%) |
Dec 12, 2019 | 13.31 | 13.40 | 12.73 | 13.21 | 734,304 | -0.10(-0.75%) |
Dec 11, 2019 | 13.19 | 13.44 | 13.11 | 13.31 | 418,461 | +0.18(+1.37%) |
Dec 10, 2019 | 13.12 | 13.50 | 13.05 | 13.13 | 754,520 | -0.01(-0.11%) |
Dec 09, 2019 | 13.19 | 13.39 | 13.10 | 13.14 | 463,697 | -0.02(-0.11%) |
Dec 06, 2019 | 13.40 | 13.59 | 13.13 | 13.16 | 767,800 | -0.15(-1.13%) |
Dec 05, 2019 | 13.55 | 13.82 | 13.10 | 13.31 | 3,101,351 | -1.93(-12.66%) |
Dec 04, 2019 | 15.30 | 15.88 | 14.51 | 15.24 | 1,326,001 | +0.87(+6.05%) |
Dec 03, 2019 | 14.46 | 14.58 | 14.14 | 14.37 | 247,578 | -0.07(-0.48%) |
Dec 02, 2019 | 14.59 | 14.61 | 14.14 | 14.44 | 210,975 | -0.36(-2.43%) |
Nov 29, 2019 | 14.34 | 14.82 | 14.25 | 14.80 | 143,700 | +0.46(+3.21%) |
Nov 27, 2019 | 14.31 | 14.56 | 14.20 | 14.34 | 262,400 | +0.01(+0.07%) |
Nov 26, 2019 | 14.25 | 14.62 | 14.00 | 14.33 | 411,853 | +0.13(+0.92%) |
Nov 25, 2019 | 14.49 | 14.71 | 13.94 | 14.20 | 458,842 | -0.28(-1.93%) |
Nov 22, 2019 | 14.41 | 14.54 | 14.21 | 14.48 | 167,100 | +0.11(+0.77%) |
Nov 21, 2019 | 14.35 | 14.56 | 14.05 | 14.37 | 192,252 | +0.05(+0.35%) |
Nov 20, 2019 | 13.80 | 14.90 | 13.80 | 14.32 | 635,625 | +0.42(+3.02%) |
Nov 19, 2019 | 13.38 | 14.05 | 13.30 | 13.90 | 327,810 | +0.61(+4.59%) |
Nov 18, 2019 | 13.32 | 13.34 | 12.75 | 13.29 | 409,061 | +0.09(+0.68%) |
Nov 15, 2019 | 13.86 | 13.89 | 13.15 | 13.20 | 525,200 | -0.61(-4.42%) |
Nov 14, 2019 | 13.89 | 13.98 | 13.28 | 13.81 | 461,439 | -0.23(-1.64%) |
Nov 13, 2019 | 14.41 | 14.48 | 13.52 | 14.04 | 726,290 | +0.34(+2.48%) |
Nov 12, 2019 | 13.78 | 14.23 | 13.62 | 13.70 | 633,540 | -0.04(-0.29%) |
Nov 11, 2019 | 13.40 | 13.92 | 13.40 | 13.74 | 376,204 | +0.16(+1.18%) |
Nov 08, 2019 | 13.51 | 13.80 | 13.13 | 13.58 | 407,800 | +0.03(+0.22%) |
Nov 07, 2019 | 13.01 | 13.72 | 13.01 | 13.55 | 459,128 | +0.54(+4.15%) |
Nov 06, 2019 | 13.09 | 13.18 | 12.63 | 13.01 | 517,000 | -0.08(-0.57%) |
Nov 05, 2019 | 13.76 | 13.99 | 12.68 | 13.09 | 814,956 | -0.51(-3.79%) |
Nov 04, 2019 | 13.39 | 15.05 | 13.21 | 13.60 | 1,990,658 | -2.61(-16.10%) |