Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.986 | 7.063 | 6.728 | 6.747 | 2,061,424 | -0.36(-5.11%) |
Aug 28, 2020 | 6.996 | 7.111 | 6.747 | 7.111 | 1,630,389 | +0.23(+3.34%) |
Aug 27, 2020 | 6.737 | 7.096 | 6.632 | 6.881 | 2,085,052 | +0.28(+4.20%) |
Aug 26, 2020 | 6.804 | 6.957 | 6.603 | 6.603 | 1,891,136 | -0.12(-1.85%) |
Aug 25, 2020 | 6.670 | 6.804 | 6.584 | 6.728 | 1,748,800 | +0.06(+0.86%) |
Aug 24, 2020 | 6.249 | 6.776 | 6.249 | 6.670 | 2,111,533 | +0.49(+7.89%) |
Aug 21, 2020 | 6.316 | 6.335 | 6.058 | 6.182 | 2,106,559 | -0.08(-1.22%) |
Aug 20, 2020 | 6.412 | 6.489 | 6.221 | 6.259 | 1,953,970 | -0.28(-4.25%) |
Aug 19, 2020 | 6.546 | 6.642 | 6.412 | 6.536 | 1,425,790 | -0.11(-1.73%) |
Aug 18, 2020 | 6.823 | 6.833 | 6.230 | 6.651 | 2,101,991 | -0.29(-4.14%) |
Aug 17, 2020 | 6.986 | 7.072 | 6.776 | 6.938 | 1,237,887 | -0.05(-0.68%) |
Aug 14, 2020 | 6.584 | 7.048 | 6.489 | 6.986 | 2,439,470 | +0.36(+5.49%) |
Aug 13, 2020 | 6.642 | 6.747 | 6.422 | 6.623 | 1,569,143 | -0.13(-1.98%) |
Aug 12, 2020 | 7.072 | 7.076 | 6.575 | 6.756 | 1,188,537 | -0.15(-2.22%) |
Aug 11, 2020 | 7.187 | 7.321 | 6.890 | 6.910 | 1,554,438 | -0.08(-1.10%) |
Aug 10, 2020 | 6.766 | 7.096 | 6.608 | 6.986 | 2,038,848 | +0.28(+4.14%) |
Aug 07, 2020 | 5.886 | 6.756 | 5.790 | 6.709 | 1,832,372 | +0.72(+11.98%) |
Aug 06, 2020 | 6.240 | 6.268 | 5.881 | 5.991 | 1,416,231 | -0.33(-5.29%) |
Aug 05, 2020 | 6.297 | 6.402 | 6.091 | 6.326 | 1,186,345 | +0.15(+2.48%) |
Aug 04, 2020 | 5.914 | 6.211 | 5.881 | 6.173 | 1,363,549 | +0.31(+5.22%) |
Aug 03, 2020 | 5.637 | 6.020 | 5.512 | 5.866 | 1,784,181 | +0.21(+3.72%) |
Jul 31, 2020 | 5.981 | 6.087 | 5.570 | 5.656 | 1,692,143 | -0.38(-6.34%) |
Jul 30, 2020 | 6.115 | 6.278 | 5.981 | 6.039 | 1,254,325 | -0.25(-3.96%) |
Jul 29, 2020 | 5.981 | 6.374 | 5.981 | 6.288 | 1,397,401 | +0.38(+6.48%) |
Jul 28, 2020 | 5.713 | 6.029 | 5.704 | 5.905 | 1,399,247 | +0.16(+2.83%) |
Jul 27, 2020 | 6.096 | 6.096 | 5.555 | 5.742 | 1,449,731 | -0.38(-6.25%) |
Jul 24, 2020 | 6.316 | 6.498 | 6.087 | 6.125 | 1,131,335 | -0.27(-4.19%) |
Jul 23, 2020 | 6.087 | 6.441 | 6.058 | 6.393 | 1,888,221 | +0.24(+3.89%) |
Jul 22, 2020 | 5.933 | 6.182 | 5.852 | 6.154 | 1,292,523 | +0.09(+1.42%) |
Jul 21, 2020 | 5.675 | 6.125 | 5.618 | 6.067 | 1,804,179 | +0.55(+9.88%) |
Jul 20, 2020 | 5.857 | 5.857 | 5.335 | 5.522 | 2,293,214 | -0.41(-6.94%) |
Jul 17, 2020 | 6.268 | 6.268 | 5.887 | 5.933 | 1,952,433 | -0.35(-5.63%) |
Jul 16, 2020 | 6.201 | 6.417 | 6.106 | 6.288 | 1,194,797 | -0.05(-0.76%) |
Jul 15, 2020 | 5.933 | 6.355 | 5.876 | 6.335 | 2,799,566 | +0.73(+12.97%) |
Jul 14, 2020 | 5.512 | 5.665 | 5.340 | 5.608 | 1,828,169 | +0.04(+0.69%) |
Jul 13, 2020 | 5.694 | 5.790 | 5.283 | 5.570 | 2,465,521 | -0.12(-2.18%) |
Jul 10, 2020 | 5.522 | 5.723 | 5.398 | 5.694 | 2,728,391 | +0.14(+2.59%) |
Jul 09, 2020 | 5.761 | 5.857 | 5.460 | 5.551 | 2,988,043 | -0.31(-5.23%) |
Jul 08, 2020 | 5.665 | 5.977 | 5.522 | 5.857 | 2,978,147 | +0.23(+4.08%) |
Jul 07, 2020 | 6.010 | 6.020 | 5.608 | 5.627 | 2,528,429 | -0.50(-8.13%) |
Jul 06, 2020 | 6.613 | 6.756 | 5.819 | 6.125 | 2,226,965 | -0.31(-4.76%) |
Jul 02, 2020 | 6.536 | 6.661 | 6.292 | 6.431 | 1,478,353 | +0.17(+2.75%) |
Jul 01, 2020 | 6.527 | 6.814 | 6.201 | 6.259 | 1,374,638 | -0.22(-3.40%) |
Jun 30, 2020 | 6.134 | 6.498 | 6.087 | 6.479 | 2,188,848 | +0.24(+3.83%) |
Jun 29, 2020 | 5.886 | 6.335 | 5.704 | 6.240 | 2,405,774 | +0.53(+9.21%) |
Jun 26, 2020 | 6.010 | 6.192 | 5.522 | 5.713 | 3,226,504 | -0.38(-6.28%) |
Jun 25, 2020 | 5.799 | 6.154 | 5.732 | 6.096 | 1,504,226 | +0.09(+1.43%) |
Jun 24, 2020 | 6.374 | 6.441 | 5.790 | 6.010 | 2,371,339 | -0.63(-9.51%) |
Jun 23, 2020 | 6.613 | 6.728 | 6.307 | 6.642 | 2,304,590 | +0.12(+1.91%) |
Jun 22, 2020 | 6.249 | 6.623 | 5.943 | 6.517 | 2,731,294 | +0.14(+2.25%) |
Jun 19, 2020 | 6.986 | 7.072 | 6.340 | 6.374 | 4,346,659 | -0.58(-8.39%) |
Jun 18, 2020 | 6.594 | 7.302 | 6.278 | 6.957 | 2,819,887 | -0.06(-0.82%) |
Jun 17, 2020 | 7.560 | 7.570 | 6.967 | 7.015 | 2,156,675 | -0.66(-8.60%) |
Jun 16, 2020 | 7.532 | 7.843 | 7.178 | 7.675 | 2,100,284 | +0.85(+12.48%) |
Jun 15, 2020 | 6.268 | 6.948 | 6.077 | 6.823 | 2,449,838 | +0.14(+2.15%) |
Jun 12, 2020 | 7.015 | 7.034 | 6.283 | 6.680 | 1,760,690 | +0.26(+4.02%) |
Jun 11, 2020 | 6.517 | 6.943 | 6.221 | 6.422 | 1,558,607 | -1.15(-15.17%) |
Jun 10, 2020 | 8.154 | 8.202 | 7.350 | 7.570 | 1,971,731 | -0.70(-8.45%) |
Jun 09, 2020 | 8.479 | 8.632 | 7.867 | 8.269 | 1,587,318 | -0.54(-6.09%) |
Jun 08, 2020 | 9.063 | 9.187 | 8.326 | 8.805 | 2,272,751 | +0.36(+4.31%) |
Jun 05, 2020 | 8.584 | 9.092 | 8.307 | 8.441 | 2,289,420 | +0.66(+8.49%) |
Jun 04, 2020 | 7.388 | 8.010 | 7.225 | 7.780 | 1,995,667 | +0.33(+4.50%) |
Jun 03, 2020 | 6.546 | 7.599 | 6.546 | 7.446 | 1,579,394 | +1.07(+16.82%) |
Jun 02, 2020 | 6.278 | 6.489 | 6.106 | 6.374 | 1,384,109 | +0.20(+3.26%) |
Jun 01, 2020 | 5.838 | 6.594 | 5.771 | 6.173 | 1,375,743 | +0.31(+5.22%) |
May 29, 2020 | 6.450 | 6.517 | 5.761 | 5.866 | 1,912,099 | -0.84(-12.55%) |
May 28, 2020 | 7.264 | 7.302 | 6.651 | 6.709 | 2,439,350 | -0.35(-5.01%) |
May 27, 2020 | 6.508 | 7.110 | 6.297 | 7.063 | 2,507,298 | +1.01(+16.77%) |
May 26, 2020 | 5.694 | 6.067 | 5.599 | 6.048 | 1,616,116 | +0.72(+13.47%) |
May 22, 2020 | 5.560 | 5.656 | 5.187 | 5.331 | 1,460,067 | -0.24(-4.30%) |
May 21, 2020 | 5.091 | 5.599 | 5.091 | 5.570 | 1,173,877 | +0.48(+9.40%) |
May 20, 2020 | 5.292 | 5.292 | 5.034 | 5.091 | 1,218,706 | +0.00(+0.00%) |
May 19, 2020 | 5.206 | 5.388 | 4.881 | 5.091 | 1,154,194 | -0.14(-2.74%) |
May 18, 2020 | 5.053 | 5.359 | 5.024 | 5.235 | 1,802,415 | +0.50(+10.51%) |
May 15, 2020 | 4.431 | 4.881 | 4.335 | 4.737 | 1,136,350 | +0.06(+1.23%) |
May 14, 2020 | 4.326 | 4.689 | 3.991 | 4.680 | 2,019,711 | +0.29(+6.54%) |
May 13, 2020 | 4.890 | 4.909 | 4.335 | 4.393 | 3,364,490 | -0.59(-11.90%) |
May 12, 2020 | 5.197 | 5.436 | 4.976 | 4.986 | 1,526,061 | -0.17(-3.34%) |
May 11, 2020 | 5.570 | 5.570 | 5.063 | 5.158 | 1,634,897 | -0.58(-10.17%) |
May 08, 2020 | 5.378 | 5.819 | 5.331 | 5.742 | 2,313,766 | +0.54(+10.29%) |
May 07, 2020 | 5.168 | 5.512 | 5.168 | 5.206 | 1,534,487 | +0.16(+3.23%) |
May 06, 2020 | 5.551 | 5.627 | 4.957 | 5.043 | 1,546,109 | -0.48(-8.67%) |
May 05, 2020 | 5.799 | 6.265 | 5.455 | 5.522 | 1,360,393 | -0.13(-2.37%) |
May 04, 2020 | 5.675 | 6.048 | 5.484 | 5.656 | 1,871,711 | -0.21(-3.59%) |
May 01, 2020 | 5.752 | 5.924 | 5.579 | 5.866 | 1,510,223 | -0.21(-3.46%) |
Apr 30, 2020 | 6.756 | 6.756 | 6.048 | 6.077 | 1,766,267 | -0.46(-7.03%) |
Apr 29, 2020 | 6.249 | 6.613 | 6.182 | 6.536 | 1,991,158 | +0.69(+11.78%) |
Apr 28, 2020 | 5.866 | 6.048 | 5.426 | 5.847 | 2,636,631 | +0.46(+8.53%) |
Apr 27, 2020 | 4.594 | 5.512 | 4.527 | 5.388 | 2,047,230 | +0.84(+18.53%) |
Apr 24, 2020 | 4.641 | 4.737 | 4.388 | 4.546 | 2,597,462 | +0.07(+1.50%) |
Apr 23, 2020 | 4.402 | 4.661 | 4.326 | 4.479 | 1,328,391 | +0.02(+0.43%) |
Apr 22, 2020 | 4.976 | 4.996 | 4.460 | 4.460 | 1,140,628 | -0.42(-8.63%) |
Apr 21, 2020 | 4.737 | 5.063 | 4.689 | 4.881 | 998,491 | -0.10(-1.92%) |
Apr 20, 2020 | 4.986 | 5.024 | 4.729 | 4.976 | 2,035,166 | -0.23(-4.41%) |
Apr 17, 2020 | 5.024 | 5.579 | 4.967 | 5.206 | 1,570,097 | +0.62(+13.57%) |
Apr 16, 2020 | 4.976 | 5.110 | 4.565 | 4.584 | 1,178,826 | -0.24(-4.96%) |
Apr 15, 2020 | 5.110 | 5.110 | 4.651 | 4.823 | 1,453,585 | -0.34(-6.67%) |
Apr 14, 2020 | 5.455 | 5.646 | 5.015 | 5.168 | 1,622,822 | -0.09(-1.64%) |
Apr 13, 2020 | 5.359 | 5.455 | 5.015 | 5.254 | 1,751,168 | +0.00(+0.00%) |
Apr 09, 2020 | 5.244 | 5.627 | 5.020 | 5.254 | 1,912,517 | +0.23(+4.57%) |
Apr 08, 2020 | 4.575 | 5.321 | 4.431 | 5.024 | 1,997,693 | +0.63(+14.38%) |
Apr 07, 2020 | 4.335 | 4.948 | 4.307 | 4.393 | 3,629,301 | +0.34(+8.51%) |
Apr 06, 2020 | 3.895 | 4.517 | 3.838 | 4.048 | 3,253,778 | +0.39(+10.73%) |
Apr 03, 2020 | 3.866 | 3.943 | 3.455 | 3.656 | 1,438,123 | -0.27(-6.83%) |
Apr 02, 2020 | 3.895 | 4.307 | 3.847 | 3.924 | 1,643,055 | +0.02(+0.49%) |
Apr 01, 2020 | 4.479 | 4.479 | 3.895 | 3.905 | 1,953,559 | -0.86(-18.07%) |
Mar 31, 2020 | 5.043 | 5.417 | 4.665 | 4.766 | 2,356,302 | -0.40(-7.78%) |
Mar 30, 2020 | 5.713 | 5.742 | 4.778 | 5.168 | 3,210,503 | -0.70(-11.91%) |
Mar 27, 2020 | 5.857 | 6.192 | 5.560 | 5.866 | 1,411,164 | -0.32(-5.11%) |
Mar 26, 2020 | 6.644 | 6.748 | 6.041 | 6.182 | 1,991,669 | -0.46(-6.95%) |
Mar 25, 2020 | 6.616 | 7.323 | 6.168 | 6.644 | 2,781,967 | +0.23(+3.52%) |
Mar 24, 2020 | 5.183 | 6.437 | 5.127 | 6.418 | 2,223,270 | +1.61(+33.53%) |
Mar 23, 2020 | 5.221 | 5.334 | 4.495 | 4.806 | 1,790,336 | -0.41(-7.94%) |
Mar 20, 2020 | 6.060 | 6.060 | 4.580 | 5.221 | 6,469,074 | -0.31(-5.62%) |
Mar 19, 2020 | 3.016 | 5.607 | 2.724 | 5.532 | 4,757,890 | +2.54(+85.17%) |
Mar 18, 2020 | 3.591 | 3.591 | 2.450 | 2.987 | 5,486,316 | -0.86(-22.30%) |
Mar 17, 2020 | 5.541 | 5.579 | 3.487 | 3.845 | 5,153,632 | -1.76(-31.43%) |
Mar 16, 2020 | 8.020 | 8.114 | 4.514 | 5.607 | 7,315,072 | -3.72(-39.90%) |
Mar 13, 2020 | 9.453 | 9.726 | 8.369 | 9.330 | 1,870,074 | +0.43(+4.87%) |
Mar 12, 2020 | 9.321 | 9.599 | 8.482 | 8.896 | 2,362,773 | -1.56(-14.96%) |
Mar 11, 2020 | 11.17 | 11.29 | 10.37 | 10.46 | 1,936,295 | -1.09(-9.46%) |
Mar 10, 2020 | 12.22 | 12.35 | 11.25 | 11.55 | 2,476,330 | -0.18(-1.53%) |
Mar 09, 2020 | 11.65 | 12.03 | 11.38 | 11.73 | 1,894,676 | -0.74(-5.97%) |
Mar 06, 2020 | 12.26 | 12.89 | 12.25 | 12.48 | 1,081,468 | -0.39(-3.00%) |
Mar 05, 2020 | 13.17 | 13.29 | 12.58 | 12.86 | 1,802,096 | -0.83(-6.06%) |
Mar 04, 2020 | 12.35 | 13.71 | 12.20 | 13.69 | 2,304,324 | +1.44(+11.77%) |
Mar 03, 2020 | 12.54 | 12.85 | 11.85 | 12.25 | 1,501,169 | -0.31(-2.48%) |
Mar 02, 2020 | 12.74 | 12.88 | 12.03 | 12.56 | 1,229,372 | -0.17(-1.33%) |
Feb 28, 2020 | 11.84 | 12.89 | 11.72 | 12.73 | 1,628,675 | +0.36(+2.89%) |
Feb 27, 2020 | 12.74 | 13.08 | 11.75 | 12.37 | 2,232,036 | -0.45(-3.53%) |
Feb 26, 2020 | 13.28 | 13.46 | 12.76 | 12.83 | 1,311,511 | -0.23(-1.73%) |
Feb 25, 2020 | 13.67 | 13.79 | 12.93 | 13.05 | 1,689,223 | -0.57(-4.22%) |
Feb 24, 2020 | 14.14 | 14.14 | 13.49 | 13.63 | 1,428,693 | -1.20(-8.07%) |
Feb 21, 2020 | 14.81 | 15.09 | 14.63 | 14.82 | 1,070,645 | -0.13(-0.88%) |
Feb 20, 2020 | 14.59 | 15.03 | 14.43 | 14.96 | 998,295 | +0.38(+2.59%) |
Feb 19, 2020 | 13.84 | 14.73 | 13.66 | 14.58 | 2,652,364 | +1.10(+8.18%) |
Feb 18, 2020 | 14.32 | 14.32 | 13.32 | 13.48 | 2,750,000 | -0.90(-6.29%) |
Feb 14, 2020 | 14.76 | 14.78 | 14.29 | 14.38 | 979,815 | -0.35(-2.37%) |
Feb 13, 2020 | 14.53 | 14.76 | 14.32 | 14.73 | 824,767 | +0.20(+1.36%) |
Feb 12, 2020 | 14.32 | 14.64 | 14.27 | 14.53 | 705,519 | +0.36(+2.53%) |
Feb 11, 2020 | 14.01 | 14.38 | 13.86 | 14.17 | 869,370 | +0.31(+2.24%) |
Feb 10, 2020 | 13.97 | 14.01 | 13.62 | 13.86 | 1,356,597 | -0.11(-0.81%) |
Feb 07, 2020 | 14.42 | 14.42 | 13.86 | 13.98 | 903,098 | -0.49(-3.39%) |
Feb 06, 2020 | 14.73 | 14.77 | 14.41 | 14.47 | 507,625 | -0.14(-0.97%) |
Feb 05, 2020 | 14.27 | 14.71 | 14.14 | 14.61 | 823,125 | +0.58(+4.17%) |
Feb 04, 2020 | 13.95 | 14.12 | 13.83 | 14.02 | 886,216 | +0.37(+2.69%) |
Feb 03, 2020 | 13.50 | 13.89 | 13.44 | 13.66 | 1,354,012 | +0.24(+1.76%) |
Jan 31, 2020 | 13.95 | 13.98 | 13.32 | 13.42 | 1,109,056 | -0.62(-4.43%) |
Jan 30, 2020 | 14.27 | 14.46 | 13.99 | 14.04 | 912,759 | -0.31(-2.17%) |
Jan 29, 2020 | 14.64 | 14.82 | 14.33 | 14.35 | 1,073,328 | -0.22(-1.49%) |
Jan 28, 2020 | 14.69 | 14.81 | 14.30 | 14.57 | 838,124 | +0.02(+0.13%) |
Jan 27, 2020 | 14.23 | 14.69 | 14.20 | 14.55 | 1,910,755 | -0.12(-0.83%) |
Jan 24, 2020 | 15.22 | 15.22 | 14.47 | 14.67 | 1,598,328 | -0.47(-3.11%) |
Jan 23, 2020 | 15.46 | 15.47 | 14.97 | 15.14 | 2,623,054 | -0.32(-2.07%) |
Jan 22, 2020 | 15.00 | 15.47 | 14.94 | 15.47 | 1,805,777 | +0.60(+4.06%) |
Jan 21, 2020 | 14.91 | 15.01 | 14.33 | 14.86 | 2,621,702 | -0.01(-0.06%) |
Jan 17, 2020 | 14.91 | 14.98 | 14.66 | 14.87 | 1,585,276 | +0.03(+0.19%) |
Jan 16, 2020 | 14.60 | 15.16 | 14.56 | 14.84 | 1,241,544 | +0.41(+2.81%) |
Jan 15, 2020 | 14.98 | 15.08 | 14.42 | 14.44 | 1,422,282 | -0.60(-4.01%) |
Jan 14, 2020 | 15.01 | 15.24 | 14.86 | 15.04 | 1,309,442 | +0.08(+0.57%) |
Jan 13, 2020 | 15.21 | 15.29 | 14.95 | 14.96 | 1,140,579 | -0.32(-2.10%) |
Jan 10, 2020 | 15.41 | 15.55 | 15.14 | 15.28 | 925,911 | -0.13(-0.86%) |
Jan 09, 2020 | 15.66 | 15.70 | 15.15 | 15.41 | 1,040,643 | -0.24(-1.51%) |
Jan 08, 2020 | 15.78 | 16.00 | 15.54 | 15.64 | 1,210,443 | -0.01(-0.06%) |
Jan 07, 2020 | 15.44 | 15.72 | 15.34 | 15.65 | 1,183,684 | +0.22(+1.40%) |
Jan 06, 2020 | 15.11 | 15.55 | 15.07 | 15.44 | 1,348,821 | +0.17(+1.11%) |
Jan 03, 2020 | 14.87 | 15.30 | 14.86 | 15.27 | 1,384,305 | +0.14(+0.93%) |
Jan 02, 2020 | 15.31 | 15.42 | 14.79 | 15.13 | 2,038,026 | +0.29(+1.97%) |
Dec 31, 2019 | 14.82 | 14.94 | 14.62 | 14.83 | 1,114,786 | -0.05(-0.32%) |
Dec 30, 2019 | 14.67 | 15.07 | 14.48 | 14.88 | 879,471 | +0.22(+1.48%) |
Dec 27, 2019 | 14.65 | 14.85 | 14.47 | 14.66 | 977,587 | +0.03(+0.19%) |
Dec 26, 2019 | 14.52 | 14.68 | 14.48 | 14.64 | 719,515 | +0.14(+0.97%) |
Dec 24, 2019 | 14.74 | 14.81 | 14.47 | 14.49 | 453,618 | -0.21(-1.41%) |
Dec 23, 2019 | 14.98 | 15.02 | 14.55 | 14.70 | 1,218,790 | -0.22(-1.45%) |
Dec 20, 2019 | 15.01 | 15.16 | 14.90 | 14.92 | 2,945,600 | -0.07(-0.44%) |
Dec 19, 2019 | 14.61 | 15.06 | 14.53 | 14.98 | 1,488,132 | +0.32(+2.18%) |
Dec 18, 2019 | 14.01 | 14.68 | 13.99 | 14.66 | 1,918,099 | +0.68(+4.84%) |
Dec 17, 2019 | 13.63 | 14.02 | 13.52 | 13.99 | 1,530,844 | +0.41(+3.01%) |
Dec 16, 2019 | 14.05 | 14.25 | 13.56 | 13.58 | 2,787,156 | -0.37(-2.66%) |
Dec 13, 2019 | 14.07 | 14.11 | 13.68 | 13.95 | 2,635,091 | -0.10(-0.73%) |
Dec 12, 2019 | 13.73 | 14.14 | 13.51 | 14.05 | 3,061,829 | +0.32(+2.36%) |
Dec 11, 2019 | 13.31 | 13.95 | 13.29 | 13.73 | 3,977,507 | +0.53(+4.01%) |
Dec 10, 2019 | 13.03 | 14.33 | 12.87 | 13.20 | 17,363,474 | -2.57(-16.29%) |
Dec 09, 2019 | 15.50 | 16.23 | 15.49 | 15.77 | 3,881,864 | +0.34(+2.22%) |
Dec 06, 2019 | 15.36 | 15.64 | 15.30 | 15.42 | 1,534,629 | +0.24(+1.59%) |
Dec 05, 2019 | 15.17 | 15.39 | 14.93 | 15.18 | 1,148,034 | +0.08(+0.55%) |
Dec 04, 2019 | 14.81 | 15.26 | 14.75 | 15.10 | 1,049,733 | +0.37(+2.52%) |
Dec 03, 2019 | 14.72 | 14.81 | 14.53 | 14.73 | 1,649,341 | -0.19(-1.24%) |
Dec 02, 2019 | 15.32 | 15.42 | 14.85 | 14.91 | 1,518,889 | -0.39(-2.55%) |
Nov 29, 2019 | 15.63 | 15.63 | 15.29 | 15.30 | 651,091 | -0.38(-2.42%) |
Nov 27, 2019 | 15.84 | 15.93 | 15.61 | 15.68 | 958,469 | -0.06(-0.35%) |
Nov 26, 2019 | 15.53 | 16.03 | 15.28 | 15.74 | 1,379,631 | +0.21(+1.37%) |
Nov 25, 2019 | 15.39 | 15.60 | 15.19 | 15.53 | 1,111,138 | +0.28(+1.83%) |
Nov 22, 2019 | 15.08 | 15.35 | 14.95 | 15.25 | 1,216,793 | +0.34(+2.30%) |
Nov 21, 2019 | 15.25 | 15.25 | 14.73 | 14.91 | 1,091,565 | -0.27(-1.77%) |
Nov 20, 2019 | 15.28 | 15.51 | 15.00 | 15.17 | 1,100,577 | -0.19(-1.21%) |
Nov 19, 2019 | 16.01 | 16.20 | 15.22 | 15.36 | 2,063,596 | -1.05(-6.39%) |
Nov 18, 2019 | 16.53 | 16.54 | 16.01 | 16.41 | 1,451,294 | -0.12(-0.73%) |
Nov 15, 2019 | 16.26 | 16.57 | 15.97 | 16.53 | 1,119,652 | +0.38(+2.36%) |
Nov 14, 2019 | 16.05 | 16.41 | 15.87 | 16.15 | 832,368 | +0.11(+0.69%) |
Nov 13, 2019 | 16.13 | 16.30 | 15.73 | 16.04 | 1,128,225 | -0.24(-1.48%) |
Nov 12, 2019 | 16.40 | 16.67 | 16.15 | 16.28 | 856,465 | -0.06(-0.40%) |
Nov 11, 2019 | 16.70 | 16.88 | 16.29 | 16.34 | 1,424,275 | -0.53(-3.13%) |
Nov 08, 2019 | 17.16 | 17.25 | 16.75 | 16.87 | 1,202,885 | -0.39(-2.26%) |
Nov 07, 2019 | 17.60 | 17.70 | 17.23 | 17.26 | 1,538,989 | -0.10(-0.59%) |
Nov 06, 2019 | 17.15 | 17.43 | 16.84 | 17.36 | 1,799,414 | +0.26(+1.52%) |
Nov 05, 2019 | 16.32 | 17.18 | 16.25 | 17.10 | 1,542,192 | +0.94(+5.79%) |
Nov 04, 2019 | 15.84 | 16.32 | 15.64 | 16.17 | 1,428,856 | +0.53(+3.38%) |
Nov 01, 2019 | 15.50 | 15.73 | 15.26 | 15.64 | 1,945,726 | +0.33(+2.18%) |
Oct 31, 2019 | 15.58 | 15.58 | 14.78 | 15.30 | 1,517,884 | -0.37(-2.37%) |
Oct 30, 2019 | 15.77 | 15.88 | 15.52 | 15.68 | 1,045,307 | -0.10(-0.65%) |
Oct 29, 2019 | 16.23 | 16.33 | 15.68 | 15.78 | 1,821,174 | -0.46(-2.86%) |
Oct 28, 2019 | 16.14 | 16.42 | 15.98 | 16.24 | 1,100,656 | +0.19(+1.16%) |
Oct 25, 2019 | 15.76 | 16.06 | 15.65 | 16.06 | 1,008,927 | +0.22(+1.41%) |
Oct 24, 2019 | 16.38 | 16.38 | 15.76 | 15.83 | 1,040,898 | -0.50(-3.07%) |
Oct 23, 2019 | 15.91 | 16.35 | 15.71 | 16.33 | 1,093,975 | +0.35(+2.21%) |
Oct 22, 2019 | 15.51 | 16.06 | 15.40 | 15.98 | 1,347,210 | +0.49(+3.17%) |
Oct 21, 2019 | 15.42 | 15.69 | 15.14 | 15.49 | 2,121,585 | +0.31(+2.02%) |
Oct 18, 2019 | 15.42 | 15.63 | 14.99 | 15.18 | 1,383,150 | -0.54(-3.42%) |
Oct 17, 2019 | 15.72 | 16.12 | 15.64 | 15.72 | 933,087 | +0.14(+0.89%) |
Oct 16, 2019 | 15.46 | 15.79 | 15.37 | 15.58 | 1,361,792 | +0.11(+0.72%) |
Oct 15, 2019 | 15.29 | 15.75 | 15.23 | 15.47 | 1,436,895 | +0.20(+1.34%) |
Oct 14, 2019 | 15.63 | 15.81 | 15.16 | 15.27 | 1,592,450 | -0.37(-2.37%) |
Oct 11, 2019 | 15.89 | 16.16 | 15.61 | 15.64 | 1,460,345 | +0.05(+0.30%) |
Oct 10, 2019 | 15.19 | 15.67 | 15.00 | 15.59 | 1,057,955 | +0.51(+3.38%) |
Oct 09, 2019 | 15.09 | 15.30 | 14.88 | 15.08 | 709,210 | +0.17(+1.12%) |
Oct 08, 2019 | 14.83 | 15.14 | 14.52 | 14.91 | 891,483 | -0.20(-1.35%) |
Oct 07, 2019 | 15.29 | 15.44 | 15.10 | 15.12 | 1,124,700 | -0.19(-1.27%) |
Oct 04, 2019 | 15.34 | 15.51 | 15.04 | 15.31 | 997,175 | -0.03(-0.18%) |
Oct 03, 2019 | 15.14 | 15.34 | 14.58 | 15.34 | 1,493,765 | +0.08(+0.55%) |
Oct 02, 2019 | 15.71 | 15.80 | 15.14 | 15.26 | 1,154,951 | -0.64(-4.03%) |
Oct 01, 2019 | 15.96 | 16.32 | 15.84 | 15.90 | 1,208,832 | +0.02(+0.12%) |
Sep 30, 2019 | 15.86 | 16.13 | 15.75 | 15.88 | 1,097,471 | +0.22(+1.42%) |
Sep 27, 2019 | 15.91 | 16.05 | 15.43 | 15.66 | 1,487,191 | -0.12(-0.76%) |
Sep 26, 2019 | 16.22 | 16.27 | 15.54 | 15.78 | 1,822,021 | -0.45(-2.74%) |
Sep 25, 2019 | 15.91 | 16.44 | 15.90 | 16.22 | 1,561,560 | +0.35(+2.22%) |
Sep 24, 2019 | 16.20 | 16.32 | 15.71 | 15.87 | 1,309,613 | -0.18(-1.10%) |
Sep 23, 2019 | 15.52 | 16.22 | 15.43 | 16.05 | 953,779 | +0.33(+2.13%) |
Sep 20, 2019 | 15.87 | 16.09 | 15.64 | 15.71 | 2,243,617 | -0.13(-0.82%) |
Sep 19, 2019 | 15.85 | 15.87 | 15.57 | 15.84 | 1,493,057 | +0.03(+0.18%) |
Sep 18, 2019 | 15.65 | 16.05 | 15.46 | 15.81 | 1,909,153 | +0.20(+1.29%) |
Sep 17, 2019 | 15.34 | 15.67 | 15.04 | 15.61 | 1,935,080 | +0.13(+0.83%) |
Sep 16, 2019 | 16.09 | 16.23 | 15.47 | 15.49 | 1,799,074 | +0.11(+0.71%) |
Sep 13, 2019 | 15.70 | 16.12 | 15.23 | 15.38 | 1,244,808 | -0.09(-0.59%) |
Sep 12, 2019 | 15.31 | 15.64 | 14.96 | 15.47 | 2,124,088 | -0.15(-0.94%) |
Sep 11, 2019 | 15.69 | 15.70 | 15.20 | 15.61 | 1,877,060 | +0.03(+0.18%) |
Sep 10, 2019 | 14.81 | 15.71 | 14.76 | 15.59 | 2,266,335 | +0.78(+5.25%) |
Sep 09, 2019 | 14.98 | 15.18 | 14.77 | 14.81 | 1,807,783 | -0.10(-0.67%) |
Sep 06, 2019 | 15.13 | 15.38 | 14.82 | 14.91 | 1,901,398 | -0.06(-0.43%) |
Sep 05, 2019 | 14.26 | 15.12 | 14.14 | 14.97 | 2,043,704 | +1.05(+7.55%) |
Sep 04, 2019 | 14.17 | 14.28 | 13.58 | 13.92 | 2,337,337 | -0.16(-1.10%) |