Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.279 | 9.365 | 8.818 | 8.982 | 1,700,028 | -0.45(-4.72%) |
Aug 28, 2020 | 9.489 | 9.521 | 9.064 | 9.427 | 1,582,018 | +0.17(+1.86%) |
Aug 27, 2020 | 8.982 | 9.411 | 8.927 | 9.255 | 1,723,668 | +0.45(+5.15%) |
Aug 26, 2020 | 9.372 | 9.458 | 8.701 | 8.802 | 2,126,002 | -0.52(-5.53%) |
Aug 25, 2020 | 9.216 | 9.341 | 8.974 | 9.318 | 1,295,666 | +0.15(+1.62%) |
Aug 24, 2020 | 8.591 | 9.185 | 8.576 | 9.169 | 1,630,895 | +0.58(+6.73%) |
Aug 21, 2020 | 8.818 | 8.935 | 8.552 | 8.591 | 1,142,085 | -0.32(-3.59%) |
Aug 20, 2020 | 9.146 | 9.161 | 8.865 | 8.912 | 1,060,498 | -0.37(-3.96%) |
Aug 19, 2020 | 9.396 | 9.521 | 9.240 | 9.279 | 1,265,205 | -0.12(-1.25%) |
Aug 18, 2020 | 9.544 | 9.575 | 9.107 | 9.396 | 1,016,557 | -0.29(-2.98%) |
Aug 17, 2020 | 9.677 | 9.818 | 9.505 | 9.685 | 662,327 | -0.20(-2.05%) |
Aug 14, 2020 | 9.693 | 10.07 | 9.521 | 9.888 | 906,242 | +0.16(+1.61%) |
Aug 13, 2020 | 9.958 | 10.02 | 9.700 | 9.732 | 1,055,276 | -0.30(-3.04%) |
Aug 12, 2020 | 10.18 | 10.25 | 9.716 | 10.04 | 1,437,169 | +0.08(+0.78%) |
Aug 11, 2020 | 10.22 | 10.50 | 9.903 | 9.958 | 1,178,674 | -0.09(-0.86%) |
Aug 10, 2020 | 9.864 | 10.14 | 9.708 | 10.04 | 1,395,085 | +0.34(+3.54%) |
Aug 07, 2020 | 9.169 | 9.716 | 9.146 | 9.700 | 909,187 | +0.39(+4.19%) |
Aug 06, 2020 | 9.294 | 9.536 | 9.060 | 9.310 | 1,160,756 | -0.05(-0.58%) |
Aug 05, 2020 | 9.294 | 9.372 | 8.990 | 9.365 | 1,462,066 | +0.29(+3.18%) |
Aug 04, 2020 | 8.708 | 9.130 | 8.537 | 9.076 | 1,904,829 | +0.37(+4.31%) |
Aug 03, 2020 | 8.091 | 8.880 | 8.013 | 8.701 | 2,605,648 | +0.62(+7.74%) |
Jul 31, 2020 | 8.099 | 8.220 | 7.920 | 8.076 | 899,072 | -0.12(-1.52%) |
Jul 30, 2020 | 8.521 | 8.591 | 8.177 | 8.201 | 917,322 | -0.50(-5.75%) |
Jul 29, 2020 | 8.357 | 8.888 | 8.310 | 8.701 | 1,211,634 | +0.37(+4.40%) |
Jul 28, 2020 | 8.130 | 8.388 | 8.115 | 8.334 | 872,678 | +0.11(+1.33%) |
Jul 27, 2020 | 8.201 | 8.298 | 7.990 | 8.224 | 1,073,400 | -0.02(-0.19%) |
Jul 24, 2020 | 8.544 | 8.927 | 8.201 | 8.240 | 2,131,167 | -0.33(-3.83%) |
Jul 23, 2020 | 8.295 | 8.615 | 8.216 | 8.568 | 1,180,578 | +0.21(+2.52%) |
Jul 22, 2020 | 8.349 | 8.412 | 8.013 | 8.357 | 1,648,638 | -0.18(-2.10%) |
Jul 21, 2020 | 7.685 | 8.552 | 7.678 | 8.537 | 3,474,975 | +1.32(+18.29%) |
Jul 20, 2020 | 7.506 | 7.513 | 7.029 | 7.217 | 1,555,544 | -0.40(-5.23%) |
Jul 17, 2020 | 7.974 | 8.029 | 7.592 | 7.615 | 1,046,826 | -0.46(-5.71%) |
Jul 16, 2020 | 7.732 | 8.123 | 7.599 | 8.076 | 2,012,989 | +0.26(+3.30%) |
Jul 15, 2020 | 7.631 | 7.904 | 7.490 | 7.818 | 2,331,475 | +0.49(+6.72%) |
Jul 14, 2020 | 7.068 | 7.326 | 6.889 | 7.326 | 2,670,692 | +0.19(+2.63%) |
Jul 13, 2020 | 7.092 | 7.404 | 6.904 | 7.139 | 3,078,322 | +0.16(+2.35%) |
Jul 10, 2020 | 7.107 | 7.303 | 6.818 | 6.975 | 1,694,946 | -0.16(-2.30%) |
Jul 09, 2020 | 7.631 | 7.638 | 7.076 | 7.139 | 2,248,297 | -0.45(-5.97%) |
Jul 08, 2020 | 7.193 | 7.635 | 7.045 | 7.592 | 2,082,975 | +0.32(+4.40%) |
Jul 07, 2020 | 7.498 | 7.545 | 7.256 | 7.271 | 1,122,853 | -0.30(-3.92%) |
Jul 06, 2020 | 7.826 | 7.873 | 7.357 | 7.568 | 1,097,797 | -0.02(-0.31%) |
Jul 02, 2020 | 7.896 | 7.912 | 7.513 | 7.592 | 1,184,465 | +0.02(+0.21%) |
Jul 01, 2020 | 7.568 | 7.857 | 7.420 | 7.576 | 1,849,238 | +0.02(+0.31%) |
Jun 30, 2020 | 7.474 | 7.731 | 7.287 | 7.553 | 1,781,221 | +0.02(+0.21%) |
Jun 29, 2020 | 7.389 | 7.631 | 7.107 | 7.537 | 1,956,156 | +0.27(+3.65%) |
Jun 26, 2020 | 7.248 | 7.529 | 7.197 | 7.271 | 3,553,652 | -0.05(-0.64%) |
Jun 25, 2020 | 7.326 | 7.490 | 7.076 | 7.318 | 1,970,810 | -0.17(-2.29%) |
Jun 24, 2020 | 7.771 | 7.834 | 7.435 | 7.490 | 2,180,291 | -0.52(-6.53%) |
Jun 23, 2020 | 8.209 | 8.223 | 7.818 | 8.013 | 1,389,115 | -0.10(-1.25%) |
Jun 22, 2020 | 7.701 | 8.201 | 7.506 | 8.115 | 1,761,483 | +0.41(+5.27%) |
Jun 19, 2020 | 8.029 | 8.084 | 7.638 | 7.709 | 4,218,417 | -0.16(-1.99%) |
Jun 18, 2020 | 7.670 | 7.927 | 7.506 | 7.865 | 1,457,567 | +0.02(+0.30%) |
Jun 17, 2020 | 8.240 | 8.271 | 7.810 | 7.842 | 1,577,550 | -0.44(-5.28%) |
Jun 16, 2020 | 8.287 | 8.380 | 7.787 | 8.279 | 3,478,746 | +0.70(+9.17%) |
Jun 15, 2020 | 7.029 | 7.693 | 6.912 | 7.584 | 3,155,019 | -0.05(-0.72%) |
Jun 12, 2020 | 7.334 | 7.639 | 6.873 | 7.638 | 3,043,299 | +0.89(+13.19%) |
Jun 11, 2020 | 7.037 | 7.498 | 6.557 | 6.748 | 4,002,398 | -1.23(-15.38%) |
Jun 10, 2020 | 8.537 | 8.560 | 7.584 | 7.974 | 7,753,963 | -1.99(-19.98%) |
Jun 09, 2020 | 10.13 | 10.33 | 9.771 | 9.966 | 2,129,666 | -0.63(-5.97%) |
Jun 08, 2020 | 10.70 | 10.72 | 10.11 | 10.60 | 1,847,189 | +0.55(+5.52%) |
Jun 05, 2020 | 10.54 | 10.84 | 9.903 | 10.04 | 2,479,426 | +0.44(+4.55%) |
Jun 04, 2020 | 9.146 | 9.677 | 8.748 | 9.607 | 2,486,471 | +0.41(+4.41%) |
Jun 03, 2020 | 8.427 | 9.427 | 8.279 | 9.200 | 3,255,956 | +0.95(+11.55%) |
Jun 02, 2020 | 7.826 | 8.279 | 7.654 | 8.248 | 2,563,970 | +0.60(+7.87%) |
Jun 01, 2020 | 7.490 | 8.002 | 7.232 | 7.646 | 2,416,025 | +0.17(+2.30%) |
May 29, 2020 | 7.678 | 7.865 | 7.396 | 7.474 | 2,317,844 | -0.39(-4.97%) |
May 28, 2020 | 8.318 | 8.623 | 7.748 | 7.865 | 4,938,936 | -0.29(-3.54%) |
May 27, 2020 | 7.576 | 8.201 | 7.334 | 8.154 | 2,923,244 | +1.06(+14.98%) |
May 26, 2020 | 6.483 | 7.115 | 6.483 | 7.092 | 2,575,887 | +0.97(+15.82%) |
May 22, 2020 | 6.350 | 6.428 | 5.920 | 6.123 | 1,572,800 | -0.27(-4.27%) |
May 21, 2020 | 5.936 | 6.522 | 5.881 | 6.397 | 1,913,849 | +0.60(+10.38%) |
May 20, 2020 | 5.912 | 6.139 | 5.768 | 5.795 | 1,369,053 | -0.03(-0.54%) |
May 19, 2020 | 6.154 | 6.209 | 5.819 | 5.826 | 1,663,302 | -0.39(-6.28%) |
May 18, 2020 | 6.139 | 6.475 | 6.076 | 6.217 | 1,696,183 | +0.60(+10.71%) |
May 15, 2020 | 5.467 | 5.842 | 5.417 | 5.616 | 1,194,580 | +0.05(+0.84%) |
May 14, 2020 | 5.303 | 5.662 | 4.975 | 5.569 | 1,313,692 | +0.09(+1.71%) |
May 13, 2020 | 5.670 | 5.670 | 5.131 | 5.475 | 1,640,846 | -0.17(-3.04%) |
May 12, 2020 | 6.053 | 6.248 | 5.647 | 5.647 | 1,313,430 | -0.35(-5.86%) |
May 11, 2020 | 6.240 | 6.240 | 5.873 | 5.998 | 1,093,622 | -0.37(-5.88%) |
May 08, 2020 | 6.115 | 6.401 | 6.048 | 6.373 | 1,033,510 | +0.41(+6.95%) |
May 07, 2020 | 5.780 | 6.170 | 5.780 | 5.959 | 917,424 | +0.30(+5.24%) |
May 06, 2020 | 6.014 | 6.178 | 5.634 | 5.662 | 1,140,657 | -0.29(-4.86%) |
May 05, 2020 | 6.350 | 6.615 | 5.928 | 5.951 | 1,316,116 | -0.20(-3.30%) |
May 04, 2020 | 6.209 | 6.467 | 5.858 | 6.154 | 1,239,115 | -0.18(-2.84%) |
May 01, 2020 | 6.842 | 6.885 | 6.280 | 6.334 | 1,870,741 | -0.97(-13.26%) |
Apr 30, 2020 | 6.834 | 7.451 | 6.693 | 7.303 | 2,027,416 | -0.24(-3.21%) |
Apr 29, 2020 | 6.826 | 7.631 | 6.826 | 7.545 | 2,621,491 | +0.99(+15.14%) |
Apr 28, 2020 | 6.709 | 6.936 | 6.248 | 6.553 | 2,101,292 | +0.37(+5.93%) |
Apr 27, 2020 | 5.772 | 6.303 | 5.662 | 6.186 | 1,414,087 | +0.52(+9.09%) |
Apr 24, 2020 | 5.772 | 5.811 | 5.327 | 5.670 | 1,319,287 | -0.05(-0.82%) |
Apr 23, 2020 | 5.600 | 5.998 | 5.522 | 5.717 | 1,607,428 | +0.07(+1.24%) |
Apr 22, 2020 | 5.936 | 5.998 | 5.631 | 5.647 | 1,308,625 | -0.14(-2.43%) |
Apr 21, 2020 | 5.748 | 5.944 | 5.576 | 5.787 | 1,478,069 | -0.23(-3.77%) |
Apr 20, 2020 | 6.014 | 6.326 | 5.803 | 6.014 | 1,677,659 | -0.26(-4.11%) |
Apr 17, 2020 | 6.014 | 6.443 | 6.014 | 6.272 | 1,808,643 | +0.67(+11.99%) |
Apr 16, 2020 | 6.334 | 6.373 | 5.483 | 5.600 | 2,672,283 | -0.62(-10.04%) |
Apr 15, 2020 | 6.287 | 6.459 | 6.092 | 6.225 | 1,291,894 | -0.55(-8.18%) |
Apr 14, 2020 | 6.873 | 7.053 | 6.666 | 6.779 | 1,988,583 | +0.39(+6.11%) |
Apr 13, 2020 | 6.764 | 6.787 | 6.170 | 6.389 | 1,724,911 | -0.32(-4.77%) |
Apr 09, 2020 | 6.522 | 7.029 | 6.420 | 6.709 | 2,519,885 | +0.48(+7.78%) |
Apr 08, 2020 | 6.654 | 6.959 | 5.944 | 6.225 | 3,584,137 | -0.23(-3.63%) |
Apr 07, 2020 | 6.014 | 7.092 | 6.014 | 6.459 | 4,156,327 | +0.87(+15.66%) |
Apr 06, 2020 | 5.186 | 5.639 | 5.084 | 5.584 | 3,545,532 | +0.87(+18.38%) |
Apr 03, 2020 | 4.639 | 4.772 | 4.374 | 4.717 | 3,221,269 | +0.07(+1.51%) |
Apr 02, 2020 | 4.881 | 5.311 | 4.530 | 4.647 | 2,190,336 | -0.23(-4.80%) |
Apr 01, 2020 | 4.983 | 5.186 | 4.741 | 4.881 | 2,259,306 | -0.41(-7.68%) |
Mar 31, 2020 | 5.342 | 5.975 | 5.077 | 5.288 | 2,021,448 | -0.03(-0.59%) |
Mar 30, 2020 | 5.405 | 5.459 | 4.889 | 5.319 | 2,926,113 | -0.17(-3.13%) |
Mar 27, 2020 | 6.170 | 6.170 | 5.413 | 5.491 | 2,542,420 | -0.75(-12.02%) |
Mar 26, 2020 | 6.404 | 6.748 | 5.983 | 6.240 | 3,690,184 | -0.16(-2.44%) |
Mar 25, 2020 | 6.217 | 7.146 | 5.873 | 6.397 | 4,359,487 | +0.30(+4.87%) |
Mar 24, 2020 | 5.405 | 6.998 | 5.319 | 6.100 | 4,164,436 | +1.18(+23.97%) |
Mar 23, 2020 | 5.537 | 5.678 | 4.788 | 4.920 | 3,720,265 | -0.58(-10.51%) |
Mar 20, 2020 | 7.146 | 7.303 | 4.729 | 5.498 | 9,131,817 | -1.37(-20.00%) |
Mar 19, 2020 | 3.968 | 8.630 | 3.522 | 6.873 | 17,012,126 | +3.81(+124.49%) |
Mar 18, 2020 | 4.296 | 4.686 | 2.843 | 3.062 | 4,691,341 | -1.88(-38.07%) |
Mar 17, 2020 | 5.928 | 6.115 | 4.838 | 4.944 | 3,842,990 | -0.90(-15.37%) |
Mar 16, 2020 | 6.490 | 6.881 | 5.475 | 5.842 | 2,260,884 | -1.59(-21.35%) |
Mar 13, 2020 | 7.084 | 7.435 | 6.412 | 7.428 | 2,303,248 | +0.79(+11.88%) |
Mar 12, 2020 | 7.818 | 8.021 | 6.350 | 6.639 | 3,377,425 | -1.87(-21.95%) |
Mar 11, 2020 | 8.677 | 9.005 | 8.014 | 8.505 | 3,423,960 | -0.52(-5.80%) |
Mar 10, 2020 | 10.09 | 10.25 | 8.888 | 9.029 | 2,483,984 | -0.66(-6.77%) |
Mar 09, 2020 | 10.26 | 10.40 | 9.661 | 9.685 | 2,735,202 | -1.56(-13.89%) |
Mar 06, 2020 | 10.82 | 11.46 | 10.79 | 11.25 | 1,670,748 | -0.07(-0.62%) |
Mar 05, 2020 | 11.82 | 11.91 | 11.23 | 11.32 | 2,158,001 | -0.91(-7.41%) |
Mar 04, 2020 | 12.10 | 12.36 | 11.85 | 12.22 | 1,312,003 | +0.12(+1.03%) |
Mar 03, 2020 | 12.64 | 13.04 | 11.98 | 12.10 | 1,257,304 | -0.53(-4.21%) |
Mar 02, 2020 | 12.72 | 12.75 | 12.01 | 12.63 | 1,085,964 | -0.02(-0.18%) |
Feb 28, 2020 | 12.11 | 12.91 | 12.11 | 12.65 | 1,889,050 | -0.02(-0.19%) |
Feb 27, 2020 | 12.66 | 13.38 | 12.25 | 12.68 | 2,301,240 | -0.36(-2.76%) |
Feb 26, 2020 | 14.34 | 14.46 | 13.00 | 13.04 | 2,687,484 | -1.12(-7.89%) |
Feb 25, 2020 | 15.00 | 15.02 | 14.14 | 14.15 | 2,049,285 | -0.68(-4.58%) |
Feb 24, 2020 | 15.94 | 16.00 | 14.37 | 14.83 | 2,986,152 | -1.84(-11.01%) |
Feb 21, 2020 | 17.00 | 17.01 | 16.57 | 16.67 | 1,567,422 | -0.42(-2.47%) |
Feb 20, 2020 | 17.00 | 17.57 | 16.85 | 17.09 | 1,030,821 | -0.11(-0.64%) |
Feb 19, 2020 | 17.32 | 17.39 | 17.06 | 17.20 | 1,004,684 | -0.02(-0.09%) |
Feb 18, 2020 | 17.38 | 17.70 | 17.14 | 17.21 | 715,129 | -0.28(-1.61%) |
Feb 14, 2020 | 17.76 | 17.76 | 17.43 | 17.50 | 686,147 | -0.18(-1.02%) |
Feb 13, 2020 | 17.76 | 17.84 | 17.56 | 17.67 | 552,761 | -0.23(-1.31%) |
Feb 12, 2020 | 17.47 | 17.97 | 17.44 | 17.91 | 782,900 | +0.59(+3.38%) |
Feb 11, 2020 | 17.03 | 17.38 | 16.92 | 17.32 | 562,561 | +0.37(+2.17%) |
Feb 10, 2020 | 17.01 | 17.26 | 16.82 | 16.96 | 587,399 | -0.05(-0.32%) |
Feb 07, 2020 | 17.07 | 17.15 | 16.80 | 17.01 | 899,840 | -0.19(-1.09%) |
Feb 06, 2020 | 17.62 | 17.65 | 17.17 | 17.20 | 511,870 | -0.30(-1.74%) |
Feb 05, 2020 | 17.44 | 17.60 | 17.28 | 17.50 | 812,854 | +0.30(+1.72%) |
Feb 04, 2020 | 17.28 | 17.49 | 17.08 | 17.21 | 719,680 | +0.26(+1.52%) |
Feb 03, 2020 | 16.75 | 17.13 | 16.75 | 16.95 | 980,475 | +0.32(+1.93%) |
Jan 31, 2020 | 16.98 | 17.03 | 16.48 | 16.63 | 1,093,943 | -0.32(-1.89%) |
Jan 30, 2020 | 16.89 | 17.17 | 16.74 | 16.95 | 1,677,390 | -0.12(-0.73%) |
Jan 29, 2020 | 17.22 | 17.34 | 16.90 | 17.07 | 629,728 | -0.12(-0.68%) |
Jan 28, 2020 | 17.41 | 17.50 | 17.15 | 17.19 | 832,094 | -0.09(-0.50%) |
Jan 27, 2020 | 16.96 | 17.55 | 16.90 | 17.28 | 1,692,500 | -0.10(-0.58%) |
Jan 24, 2020 | 17.75 | 17.82 | 17.09 | 17.38 | 1,053,868 | -0.37(-2.07%) |
Jan 23, 2020 | 17.59 | 17.78 | 17.39 | 17.74 | 938,252 | -0.01(-0.04%) |
Jan 22, 2020 | 18.27 | 18.27 | 17.66 | 17.75 | 910,966 | -0.36(-1.98%) |
Jan 21, 2020 | 18.14 | 18.26 | 17.92 | 18.11 | 1,230,068 | -0.24(-1.32%) |
Jan 17, 2020 | 18.25 | 18.42 | 18.04 | 18.35 | 1,465,249 | +0.19(+1.03%) |
Jan 16, 2020 | 17.70 | 18.24 | 17.60 | 18.17 | 1,805,459 | +0.63(+3.61%) |
Jan 15, 2020 | 17.45 | 17.64 | 17.29 | 17.53 | 972,415 | -0.05(-0.31%) |
Jan 14, 2020 | 17.64 | 17.83 | 17.50 | 17.59 | 1,037,199 | -0.05(-0.27%) |
Jan 13, 2020 | 17.75 | 17.82 | 17.43 | 17.64 | 1,122,567 | -0.12(-0.70%) |
Jan 10, 2020 | 17.57 | 17.90 | 17.35 | 17.76 | 1,377,544 | +0.12(+0.71%) |
Jan 09, 2020 | 17.35 | 17.64 | 17.14 | 17.64 | 1,041,749 | +0.25(+1.44%) |
Jan 08, 2020 | 17.64 | 17.81 | 17.32 | 17.39 | 992,289 | -0.16(-0.93%) |
Jan 07, 2020 | 17.30 | 17.63 | 17.18 | 17.55 | 1,258,351 | +0.19(+1.08%) |
Jan 06, 2020 | 17.10 | 17.67 | 17.06 | 17.36 | 1,570,578 | +0.16(+0.91%) |
Jan 03, 2020 | 17.06 | 17.42 | 16.99 | 17.21 | 1,082,804 | -0.14(-0.81%) |
Jan 02, 2020 | 17.48 | 17.53 | 17.12 | 17.35 | 1,200,170 | -0.13(-0.76%) |
Dec 31, 2019 | 17.40 | 17.72 | 17.28 | 17.48 | 1,025,572 | +0.05(+0.31%) |
Dec 30, 2019 | 17.22 | 17.55 | 17.02 | 17.42 | 841,236 | +0.28(+1.64%) |
Dec 27, 2019 | 17.36 | 17.40 | 17.03 | 17.14 | 850,418 | -0.12(-0.72%) |
Dec 26, 2019 | 17.32 | 17.59 | 17.12 | 17.27 | 837,831 | +0.08(+0.45%) |
Dec 24, 2019 | 17.16 | 17.30 | 17.08 | 17.19 | 296,020 | +0.06(+0.36%) |
Dec 23, 2019 | 17.25 | 17.25 | 16.98 | 17.13 | 771,149 | +0.00(+0.00%) |
Dec 20, 2019 | 17.14 | 17.32 | 17.02 | 17.13 | 4,068,999 | +0.04(+0.23%) |
Dec 19, 2019 | 17.02 | 17.17 | 16.83 | 17.09 | 1,499,222 | +0.07(+0.41%) |
Dec 18, 2019 | 16.75 | 17.10 | 16.60 | 17.02 | 1,979,611 | +0.34(+2.01%) |
Dec 17, 2019 | 16.37 | 16.73 | 16.09 | 16.68 | 3,986,876 | +1.28(+8.32%) |
Dec 16, 2019 | 15.75 | 15.75 | 15.38 | 15.40 | 1,392,791 | -0.10(-0.65%) |
Dec 13, 2019 | 15.85 | 15.87 | 15.38 | 15.50 | 1,391,756 | -0.37(-2.36%) |
Dec 12, 2019 | 15.36 | 15.92 | 15.23 | 15.88 | 1,512,380 | +0.55(+3.62%) |
Dec 11, 2019 | 15.34 | 15.39 | 15.17 | 15.32 | 1,138,003 | -0.14(-0.91%) |
Dec 10, 2019 | 15.21 | 15.51 | 15.13 | 15.46 | 1,148,313 | +0.15(+0.98%) |
Dec 09, 2019 | 14.97 | 15.39 | 14.93 | 15.31 | 1,540,855 | +0.27(+1.81%) |
Dec 06, 2019 | 14.91 | 15.13 | 14.81 | 15.04 | 1,800,863 | +0.34(+2.32%) |
Dec 05, 2019 | 14.71 | 14.87 | 14.64 | 14.70 | 1,511,036 | +0.03(+0.21%) |
Dec 04, 2019 | 14.49 | 14.88 | 14.48 | 14.67 | 2,289,234 | +0.31(+2.16%) |
Dec 03, 2019 | 14.69 | 15.34 | 14.31 | 14.36 | 3,824,519 | -0.51(-3.45%) |
Dec 02, 2019 | 14.95 | 15.08 | 14.67 | 14.87 | 3,628,201 | -0.08(-0.52%) |
Nov 29, 2019 | 15.26 | 15.35 | 14.92 | 14.95 | 1,257,321 | -0.22(-1.43%) |
Nov 27, 2019 | 14.02 | 15.83 | 13.80 | 15.17 | 10,347,015 | +0.35(+2.36%) |
Nov 26, 2019 | 14.36 | 15.00 | 14.33 | 14.82 | 5,101,998 | +0.50(+3.47%) |
Nov 25, 2019 | 14.09 | 14.37 | 13.87 | 14.32 | 3,601,779 | +0.33(+2.33%) |
Nov 22, 2019 | 13.59 | 14.09 | 13.38 | 13.99 | 2,041,665 | +0.59(+4.40%) |
Nov 21, 2019 | 13.42 | 13.52 | 13.13 | 13.40 | 1,739,392 | +0.05(+0.41%) |
Nov 20, 2019 | 13.63 | 13.68 | 13.28 | 13.35 | 1,681,122 | -0.44(-3.21%) |
Nov 19, 2019 | 13.86 | 13.97 | 13.55 | 13.79 | 1,510,217 | -0.24(-1.72%) |
Nov 18, 2019 | 13.98 | 14.11 | 13.72 | 14.03 | 1,027,518 | +0.06(+0.45%) |
Nov 15, 2019 | 13.71 | 13.97 | 13.45 | 13.97 | 1,099,061 | +0.33(+2.45%) |
Nov 14, 2019 | 13.65 | 13.81 | 13.54 | 13.64 | 748,039 | +0.06(+0.46%) |
Nov 13, 2019 | 13.63 | 13.72 | 13.33 | 13.57 | 1,049,883 | -0.22(-1.58%) |
Nov 12, 2019 | 13.98 | 14.17 | 13.75 | 13.79 | 924,575 | -0.18(-1.28%) |
Nov 11, 2019 | 13.81 | 14.00 | 13.66 | 13.97 | 709,138 | +0.05(+0.39%) |
Nov 08, 2019 | 14.15 | 14.23 | 13.82 | 13.92 | 995,014 | -0.34(-2.40%) |
Nov 07, 2019 | 14.37 | 14.67 | 13.88 | 14.26 | 1,936,569 | +0.09(+0.60%) |
Nov 06, 2019 | 14.11 | 14.19 | 13.88 | 14.17 | 1,121,267 | +0.06(+0.44%) |
Nov 05, 2019 | 13.91 | 14.24 | 13.90 | 14.11 | 1,845,455 | +0.35(+2.54%) |
Nov 04, 2019 | 13.54 | 13.79 | 13.36 | 13.76 | 898,867 | +0.38(+2.84%) |
Nov 01, 2019 | 13.12 | 13.55 | 13.12 | 13.38 | 828,899 | +0.37(+2.87%) |
Oct 31, 2019 | 13.12 | 13.29 | 12.89 | 13.01 | 1,148,450 | -0.22(-1.64%) |
Oct 30, 2019 | 13.29 | 13.43 | 13.17 | 13.22 | 742,371 | -0.06(-0.47%) |
Oct 29, 2019 | 13.50 | 13.62 | 13.26 | 13.29 | 997,083 | -0.25(-1.84%) |
Oct 28, 2019 | 13.51 | 13.68 | 13.51 | 13.54 | 1,039,498 | +0.14(+1.04%) |
Oct 25, 2019 | 13.03 | 13.57 | 13.03 | 13.40 | 1,531,345 | +0.21(+1.59%) |
Oct 24, 2019 | 13.33 | 13.45 | 12.97 | 13.19 | 1,536,495 | -0.25(-1.85%) |
Oct 23, 2019 | 13.79 | 13.79 | 13.30 | 13.43 | 1,363,885 | -0.39(-2.81%) |
Oct 22, 2019 | 13.41 | 13.85 | 13.28 | 13.82 | 745,110 | +0.42(+3.13%) |
Oct 21, 2019 | 13.40 | 13.56 | 13.25 | 13.40 | 718,186 | +0.19(+1.41%) |
Oct 18, 2019 | 13.53 | 13.60 | 13.21 | 13.22 | 1,232,468 | -0.61(-4.44%) |
Oct 17, 2019 | 13.69 | 13.94 | 13.65 | 13.83 | 821,956 | +0.21(+1.54%) |
Oct 16, 2019 | 13.21 | 13.80 | 13.20 | 13.62 | 1,196,316 | +0.34(+2.57%) |
Oct 15, 2019 | 13.15 | 13.55 | 13.01 | 13.28 | 841,413 | +0.19(+1.42%) |
Oct 14, 2019 | 13.55 | 13.55 | 12.89 | 13.09 | 1,150,773 | -0.58(-4.26%) |
Oct 11, 2019 | 13.50 | 13.94 | 13.38 | 13.68 | 1,632,559 | +0.43(+3.28%) |
Oct 10, 2019 | 13.13 | 13.49 | 13.06 | 13.24 | 937,745 | +0.09(+0.65%) |
Oct 09, 2019 | 13.26 | 13.38 | 13.15 | 13.16 | 721,320 | +0.04(+0.30%) |
Oct 08, 2019 | 13.22 | 13.32 | 13.01 | 13.12 | 1,356,130 | -0.33(-2.43%) |
Oct 07, 2019 | 13.64 | 13.74 | 13.41 | 13.44 | 844,108 | -0.23(-1.70%) |
Oct 04, 2019 | 13.75 | 13.75 | 13.39 | 13.68 | 796,449 | +0.09(+0.63%) |
Oct 03, 2019 | 13.69 | 13.71 | 13.30 | 13.59 | 1,627,586 | -0.17(-1.24%) |
Oct 02, 2019 | 14.00 | 14.00 | 13.59 | 13.76 | 1,687,314 | -0.33(-2.37%) |
Oct 01, 2019 | 14.48 | 14.62 | 14.08 | 14.09 | 1,146,379 | -0.30(-2.05%) |
Sep 30, 2019 | 14.37 | 14.59 | 14.33 | 14.39 | 1,319,907 | +0.09(+0.60%) |
Sep 27, 2019 | 14.13 | 14.44 | 14.07 | 14.30 | 983,682 | +0.18(+1.27%) |
Sep 26, 2019 | 14.14 | 14.27 | 13.79 | 14.13 | 1,160,661 | -0.05(-0.38%) |
Sep 25, 2019 | 13.96 | 14.27 | 13.91 | 14.18 | 1,486,962 | +0.35(+2.53%) |
Sep 24, 2019 | 14.07 | 14.21 | 13.68 | 13.83 | 1,570,354 | -0.09(-0.61%) |
Sep 23, 2019 | 13.55 | 14.09 | 13.49 | 13.92 | 1,460,659 | +0.34(+2.52%) |
Sep 20, 2019 | 13.81 | 14.00 | 13.50 | 13.57 | 4,841,020 | -0.22(-1.58%) |
Sep 19, 2019 | 13.91 | 13.94 | 13.55 | 13.79 | 1,610,720 | -0.04(-0.28%) |
Sep 18, 2019 | 13.96 | 14.12 | 13.57 | 13.83 | 1,697,333 | -0.14(-1.00%) |
Sep 17, 2019 | 14.47 | 14.47 | 13.75 | 13.97 | 2,496,060 | -0.53(-3.64%) |
Sep 16, 2019 | 14.46 | 14.85 | 14.27 | 14.50 | 1,313,796 | -0.23(-1.58%) |
Sep 13, 2019 | 14.76 | 15.07 | 14.62 | 14.73 | 1,737,250 | +0.03(+0.21%) |
Sep 12, 2019 | 14.85 | 15.01 | 14.38 | 14.70 | 1,657,152 | -0.18(-1.20%) |
Sep 11, 2019 | 14.64 | 14.94 | 14.21 | 14.88 | 2,287,059 | +0.26(+1.75%) |
Sep 10, 2019 | 14.02 | 14.65 | 13.95 | 14.62 | 2,765,430 | +0.64(+4.57%) |
Sep 09, 2019 | 13.18 | 14.02 | 13.18 | 13.98 | 2,855,847 | +0.77(+5.84%) |
Sep 06, 2019 | 13.55 | 13.72 | 13.07 | 13.21 | 2,172,982 | -0.24(-1.78%) |
Sep 05, 2019 | 13.24 | 13.51 | 13.05 | 13.45 | 2,809,544 | +0.59(+4.56%) |
Sep 04, 2019 | 12.86 | 13.08 | 12.60 | 12.87 | 2,581,977 | +0.05(+0.36%) |