Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.249 | 7.502 | 7.191 | 7.267 | 1,006,410 | -0.01(-0.08%) |
Sep 29, 2020 | 7.455 | 7.549 | 7.114 | 7.273 | 1,447,170 | -0.22(-2.90%) |
Sep 28, 2020 | 7.496 | 7.572 | 7.349 | 7.490 | 1,233,336 | +0.14(+1.92%) |
Sep 25, 2020 | 7.290 | 7.420 | 7.114 | 7.349 | 1,040,046 | -0.13(-1.73%) |
Sep 24, 2020 | 7.332 | 7.649 | 7.155 | 7.478 | 1,126,875 | +0.10(+1.35%) |
Sep 23, 2020 | 7.719 | 7.924 | 7.373 | 7.378 | 1,012,463 | -0.35(-4.56%) |
Sep 22, 2020 | 7.502 | 7.795 | 7.478 | 7.731 | 1,100,937 | +0.25(+3.29%) |
Sep 21, 2020 | 7.572 | 7.625 | 7.296 | 7.484 | 1,443,768 | -0.36(-4.57%) |
Sep 18, 2020 | 8.136 | 8.153 | 7.745 | 7.842 | 3,207,533 | -0.33(-4.02%) |
Sep 17, 2020 | 7.930 | 8.271 | 7.913 | 8.171 | 1,140,902 | +0.09(+1.16%) |
Sep 16, 2020 | 7.860 | 8.312 | 7.660 | 8.077 | 1,980,893 | +0.28(+3.54%) |
Sep 15, 2020 | 8.065 | 8.353 | 7.731 | 7.801 | 2,146,977 | -0.23(-2.92%) |
Sep 14, 2020 | 8.142 | 8.294 | 7.924 | 8.036 | 1,353,710 | -0.14(-1.65%) |
Sep 11, 2020 | 8.018 | 8.371 | 7.819 | 8.171 | 1,778,214 | +0.16(+1.98%) |
Sep 10, 2020 | 8.159 | 8.199 | 7.701 | 8.012 | 2,237,297 | -0.15(-1.87%) |
Sep 09, 2020 | 8.629 | 8.705 | 8.147 | 8.165 | 1,474,686 | -0.41(-4.79%) |
Sep 08, 2020 | 9.116 | 9.245 | 8.558 | 8.576 | 1,516,363 | -0.71(-7.65%) |
Sep 04, 2020 | 9.627 | 9.662 | 9.181 | 9.286 | 851,798 | -0.19(-1.98%) |
Sep 03, 2020 | 9.509 | 9.873 | 9.357 | 9.474 | 882,206 | -0.07(-0.74%) |
Sep 02, 2020 | 9.545 | 9.609 | 9.398 | 9.545 | 1,042,153 | -0.04(-0.43%) |
Sep 01, 2020 | 9.726 | 9.908 | 9.456 | 9.586 | 1,143,882 | -0.21(-2.16%) |
Aug 31, 2020 | 10.43 | 10.43 | 9.797 | 9.797 | 840,461 | -0.68(-6.45%) |
Aug 28, 2020 | 9.944 | 10.61 | 9.903 | 10.47 | 864,916 | +0.55(+5.56%) |
Aug 27, 2020 | 10.21 | 10.25 | 9.697 | 9.920 | 982,384 | -0.30(-2.93%) |
Aug 26, 2020 | 10.46 | 10.55 | 10.15 | 10.22 | 478,143 | -0.23(-2.19%) |
Aug 25, 2020 | 10.62 | 10.76 | 10.28 | 10.45 | 897,017 | -0.13(-1.22%) |
Aug 24, 2020 | 9.985 | 10.59 | 9.920 | 10.58 | 823,788 | +0.69(+6.94%) |
Aug 21, 2020 | 10.04 | 10.11 | 9.850 | 9.891 | 763,893 | -0.27(-2.66%) |
Aug 20, 2020 | 10.44 | 10.52 | 10.08 | 10.16 | 905,375 | -0.43(-4.05%) |
Aug 19, 2020 | 10.71 | 10.95 | 10.54 | 10.59 | 571,425 | -0.12(-1.10%) |
Aug 18, 2020 | 11.04 | 11.07 | 10.52 | 10.71 | 1,044,836 | -0.41(-3.64%) |
Aug 17, 2020 | 10.62 | 11.23 | 10.57 | 11.11 | 1,642,513 | +0.50(+4.70%) |
Aug 14, 2020 | 10.45 | 10.67 | 10.38 | 10.61 | 1,417,563 | +0.04(+0.33%) |
Aug 13, 2020 | 10.61 | 10.95 | 10.44 | 10.58 | 1,213,222 | -0.15(-1.37%) |
Aug 12, 2020 | 11.12 | 11.18 | 10.66 | 10.72 | 3,625,815 | -0.16(-1.51%) |
Aug 11, 2020 | 10.99 | 11.48 | 10.86 | 10.89 | 1,396,583 | +0.23(+2.15%) |
Aug 10, 2020 | 10.31 | 10.68 | 10.16 | 10.66 | 1,061,000 | +0.42(+4.13%) |
Aug 07, 2020 | 9.656 | 10.30 | 9.545 | 10.24 | 1,253,166 | +0.48(+4.87%) |
Aug 06, 2020 | 9.967 | 10.30 | 9.668 | 9.762 | 1,833,445 | -0.22(-2.23%) |
Aug 05, 2020 | 10.62 | 10.62 | 9.517 | 9.985 | 3,582,963 | -0.41(-3.90%) |
Aug 04, 2020 | 10.51 | 10.90 | 9.744 | 10.39 | 2,993,404 | -0.76(-6.79%) |
Aug 03, 2020 | 11.27 | 11.53 | 10.82 | 11.15 | 1,008,144 | -0.12(-1.09%) |
Jul 31, 2020 | 11.11 | 11.28 | 10.89 | 11.27 | 717,214 | -0.02(-0.16%) |
Jul 30, 2020 | 11.52 | 11.53 | 10.95 | 11.29 | 720,984 | -0.66(-5.55%) |
Jul 29, 2020 | 11.39 | 11.96 | 11.39 | 11.95 | 548,929 | +0.56(+4.95%) |
Jul 28, 2020 | 11.36 | 11.59 | 11.36 | 11.39 | 450,591 | -0.06(-0.51%) |
Jul 27, 2020 | 11.53 | 11.59 | 11.26 | 11.45 | 478,669 | -0.19(-1.66%) |
Jul 24, 2020 | 11.78 | 11.90 | 11.62 | 11.64 | 439,017 | -0.11(-0.95%) |
Jul 23, 2020 | 11.74 | 11.82 | 11.56 | 11.75 | 620,884 | -0.04(-0.35%) |
Jul 22, 2020 | 11.51 | 12.06 | 11.42 | 11.79 | 652,545 | -0.05(-0.40%) |
Jul 21, 2020 | 11.39 | 12.16 | 11.35 | 11.84 | 1,319,201 | +0.68(+6.05%) |
Jul 20, 2020 | 11.29 | 11.65 | 11.14 | 11.16 | 1,413,832 | -0.13(-1.14%) |
Jul 17, 2020 | 11.53 | 11.93 | 11.17 | 11.29 | 831,014 | -0.21(-1.84%) |
Jul 16, 2020 | 11.42 | 11.88 | 11.22 | 11.51 | 615,445 | -0.06(-0.56%) |
Jul 15, 2020 | 11.32 | 11.67 | 11.04 | 11.57 | 837,725 | +0.63(+5.74%) |
Jul 14, 2020 | 10.61 | 11.08 | 10.48 | 10.94 | 717,761 | +0.22(+2.03%) |
Jul 13, 2020 | 11.04 | 11.04 | 10.59 | 10.72 | 786,232 | -0.29(-2.61%) |
Jul 10, 2020 | 10.30 | 11.03 | 10.28 | 11.01 | 982,975 | +0.62(+5.99%) |
Jul 09, 2020 | 10.76 | 10.83 | 10.15 | 10.39 | 1,361,031 | -0.44(-4.06%) |
Jul 08, 2020 | 10.57 | 10.98 | 10.45 | 10.83 | 786,143 | +0.25(+2.33%) |
Jul 07, 2020 | 10.98 | 11.05 | 10.57 | 10.58 | 1,503,792 | -0.59(-5.30%) |
Jul 06, 2020 | 11.27 | 11.29 | 10.71 | 11.18 | 1,054,531 | +0.20(+1.82%) |
Jul 02, 2020 | 11.48 | 11.60 | 10.94 | 10.98 | 1,267,476 | -0.23(-2.04%) |
Jul 01, 2020 | 11.85 | 12.17 | 11.19 | 11.21 | 929,562 | -0.60(-5.07%) |
Jun 30, 2020 | 11.21 | 11.83 | 11.06 | 11.80 | 873,410 | +0.49(+4.30%) |
Jun 29, 2020 | 11.43 | 11.73 | 11.18 | 11.32 | 889,369 | +0.14(+1.26%) |
Jun 26, 2020 | 11.36 | 11.37 | 11.08 | 11.18 | 1,622,676 | -0.18(-1.60%) |
Jun 25, 2020 | 11.15 | 11.72 | 11.09 | 11.36 | 974,975 | +0.05(+0.47%) |
Jun 24, 2020 | 12.41 | 12.43 | 11.20 | 11.31 | 1,439,967 | -1.39(-10.96%) |
Jun 23, 2020 | 13.21 | 13.30 | 12.66 | 12.70 | 684,343 | -0.32(-2.44%) |
Jun 22, 2020 | 12.90 | 13.14 | 12.47 | 13.01 | 1,105,501 | -0.08(-0.63%) |
Jun 19, 2020 | 13.42 | 13.57 | 12.83 | 13.10 | 2,199,003 | +0.06(+0.45%) |
Jun 18, 2020 | 11.90 | 13.15 | 11.80 | 13.04 | 1,333,623 | +0.95(+7.82%) |
Jun 17, 2020 | 12.91 | 12.91 | 12.08 | 12.09 | 1,411,425 | -0.84(-6.49%) |
Jun 16, 2020 | 13.08 | 13.25 | 12.40 | 12.93 | 1,164,647 | +0.58(+4.71%) |
Jun 15, 2020 | 11.48 | 12.56 | 11.31 | 12.35 | 1,076,699 | +0.29(+2.38%) |
Jun 12, 2020 | 12.16 | 12.39 | 11.55 | 12.06 | 839,873 | +0.48(+4.16%) |
Jun 11, 2020 | 11.98 | 12.40 | 11.52 | 11.58 | 1,611,417 | -1.65(-12.47%) |
Jun 10, 2020 | 13.77 | 13.87 | 13.09 | 13.23 | 807,583 | -0.73(-5.21%) |
Jun 09, 2020 | 13.95 | 14.49 | 13.66 | 13.96 | 1,291,623 | -0.65(-4.42%) |
Jun 08, 2020 | 15.00 | 15.11 | 14.00 | 14.60 | 1,726,108 | +0.29(+2.01%) |
Jun 05, 2020 | 13.31 | 14.66 | 13.21 | 14.32 | 1,736,476 | +1.74(+13.81%) |
Jun 04, 2020 | 12.91 | 13.14 | 12.44 | 12.58 | 1,524,995 | -0.45(-3.42%) |
Jun 03, 2020 | 12.81 | 13.08 | 12.63 | 13.03 | 1,138,676 | +0.46(+3.69%) |
Jun 02, 2020 | 12.27 | 12.85 | 12.13 | 12.56 | 804,002 | +0.43(+3.58%) |
Jun 01, 2020 | 11.95 | 12.32 | 11.68 | 12.13 | 1,297,240 | +0.15(+1.27%) |
May 29, 2020 | 12.27 | 12.64 | 11.95 | 11.97 | 946,178 | -0.42(-3.36%) |
May 28, 2020 | 13.13 | 13.17 | 12.26 | 12.39 | 1,273,498 | -0.73(-5.59%) |
May 27, 2020 | 13.25 | 13.30 | 12.68 | 13.13 | 945,634 | +0.15(+1.13%) |
May 26, 2020 | 12.69 | 13.25 | 12.64 | 12.98 | 1,165,855 | +0.77(+6.35%) |
May 22, 2020 | 11.99 | 12.28 | 11.69 | 12.20 | 781,269 | +0.15(+1.27%) |
May 21, 2020 | 12.32 | 12.81 | 12.00 | 12.05 | 811,048 | -0.28(-2.24%) |
May 20, 2020 | 12.10 | 12.46 | 11.89 | 12.33 | 1,153,209 | +0.59(+5.00%) |
May 19, 2020 | 12.51 | 12.51 | 11.74 | 11.74 | 1,210,506 | -0.76(-6.10%) |
May 18, 2020 | 11.64 | 12.53 | 11.55 | 12.50 | 1,425,086 | +1.68(+15.57%) |
May 15, 2020 | 11.21 | 11.32 | 10.68 | 10.82 | 1,760,327 | -0.29(-2.59%) |
May 14, 2020 | 10.99 | 11.45 | 10.39 | 11.11 | 1,386,091 | -0.22(-1.98%) |
May 13, 2020 | 11.96 | 12.07 | 11.01 | 11.33 | 1,430,905 | -0.78(-6.45%) |
May 12, 2020 | 12.25 | 12.60 | 12.03 | 12.11 | 1,487,883 | -0.05(-0.43%) |
May 11, 2020 | 12.45 | 12.53 | 11.88 | 12.16 | 1,261,437 | -0.44(-3.51%) |
May 08, 2020 | 11.66 | 12.69 | 11.30 | 12.61 | 1,565,478 | +1.12(+9.70%) |
May 07, 2020 | 11.97 | 12.38 | 11.05 | 11.49 | 2,523,303 | -0.24(-2.06%) |
May 06, 2020 | 12.36 | 12.50 | 11.68 | 11.73 | 1,330,535 | -0.57(-4.63%) |
May 05, 2020 | 13.43 | 13.78 | 12.28 | 12.30 | 1,806,975 | -0.59(-4.55%) |
May 04, 2020 | 11.56 | 12.92 | 11.41 | 12.89 | 1,920,801 | +1.04(+8.78%) |
May 01, 2020 | 13.11 | 13.33 | 11.78 | 11.85 | 1,977,419 | -1.86(-13.58%) |
Apr 30, 2020 | 13.56 | 14.08 | 12.72 | 13.71 | 3,091,991 | +0.12(+0.89%) |
Apr 29, 2020 | 12.42 | 13.78 | 12.36 | 13.59 | 3,061,515 | +1.26(+10.21%) |
Apr 28, 2020 | 12.32 | 12.73 | 11.86 | 12.33 | 2,033,685 | +0.48(+4.08%) |
Apr 27, 2020 | 11.14 | 11.99 | 10.76 | 11.85 | 1,498,875 | +1.05(+9.69%) |
Apr 24, 2020 | 11.27 | 11.27 | 10.52 | 10.80 | 1,949,933 | -0.21(-1.88%) |
Apr 23, 2020 | 10.42 | 11.13 | 10.34 | 11.01 | 1,749,717 | +0.87(+8.56%) |
Apr 22, 2020 | 10.53 | 10.70 | 10.08 | 10.14 | 1,598,299 | -0.03(-0.34%) |
Apr 21, 2020 | 10.16 | 10.74 | 9.945 | 10.17 | 1,937,343 | -0.40(-3.75%) |
Apr 20, 2020 | 9.870 | 11.16 | 9.772 | 10.57 | 2,389,643 | +0.03(+0.33%) |
Apr 17, 2020 | 9.600 | 10.60 | 9.445 | 10.54 | 2,019,343 | +1.24(+13.36%) |
Apr 16, 2020 | 9.979 | 9.979 | 9.289 | 9.295 | 1,263,728 | -0.65(-6.53%) |
Apr 15, 2020 | 10.19 | 10.21 | 9.255 | 9.945 | 1,842,167 | -0.78(-7.24%) |
Apr 14, 2020 | 10.74 | 11.04 | 10.53 | 10.72 | 1,784,889 | +0.14(+1.36%) |
Apr 13, 2020 | 10.69 | 11.06 | 10.17 | 10.58 | 1,541,616 | +0.21(+2.05%) |
Apr 09, 2020 | 11.51 | 11.57 | 10.16 | 10.36 | 2,081,274 | -0.46(-4.25%) |
Apr 08, 2020 | 10.39 | 11.17 | 10.29 | 10.82 | 2,592,251 | +0.75(+7.42%) |
Apr 07, 2020 | 9.893 | 10.49 | 9.623 | 10.08 | 3,195,079 | +0.80(+8.61%) |
Apr 06, 2020 | 8.513 | 9.422 | 8.375 | 9.278 | 2,311,811 | +1.07(+13.03%) |
Apr 03, 2020 | 8.628 | 8.870 | 7.939 | 8.209 | 2,605,941 | -0.17(-1.99%) |
Apr 02, 2020 | 8.605 | 10.00 | 8.255 | 8.375 | 2,876,397 | -0.05(-0.61%) |
Apr 01, 2020 | 9.059 | 9.249 | 8.301 | 8.427 | 2,278,520 | -1.07(-11.31%) |
Mar 31, 2020 | 9.330 | 10.06 | 9.203 | 9.502 | 2,373,557 | +0.47(+5.22%) |
Mar 30, 2020 | 8.341 | 9.215 | 8.105 | 9.031 | 2,609,306 | +0.32(+3.63%) |
Mar 27, 2020 | 9.548 | 9.548 | 8.709 | 8.715 | 2,068,401 | -1.25(-12.52%) |
Mar 26, 2020 | 8.496 | 10.52 | 8.341 | 9.962 | 2,778,024 | +1.05(+11.81%) |
Mar 25, 2020 | 8.945 | 9.445 | 7.985 | 8.910 | 3,129,576 | +0.09(+1.04%) |
Mar 24, 2020 | 10.24 | 10.24 | 8.801 | 8.818 | 2,024,110 | -0.65(-6.86%) |
Mar 23, 2020 | 11.45 | 11.65 | 9.318 | 9.468 | 1,960,785 | -2.08(-18.02%) |
Mar 20, 2020 | 11.46 | 12.88 | 10.42 | 11.55 | 2,944,992 | +0.16(+1.41%) |
Mar 19, 2020 | 10.84 | 12.36 | 10.76 | 11.39 | 1,999,275 | +0.49(+4.48%) |
Mar 18, 2020 | 10.35 | 11.19 | 9.649 | 10.90 | 2,158,490 | -0.30(-2.67%) |
Mar 17, 2020 | 10.51 | 11.20 | 9.772 | 11.20 | 3,230,480 | +0.88(+8.52%) |
Mar 16, 2020 | 9.985 | 12.07 | 9.830 | 10.32 | 3,278,542 | -1.64(-13.70%) |
Mar 13, 2020 | 9.468 | 12.03 | 8.625 | 11.96 | 4,608,759 | +3.20(+36.48%) |
Mar 12, 2020 | 9.893 | 9.950 | 8.059 | 8.761 | 3,428,582 | -2.01(-18.63%) |
Mar 11, 2020 | 11.47 | 11.57 | 10.63 | 10.77 | 2,313,763 | -1.11(-9.34%) |
Mar 10, 2020 | 13.05 | 13.05 | 10.76 | 11.88 | 3,192,941 | -0.27(-2.22%) |
Mar 09, 2020 | 12.04 | 13.64 | 11.90 | 12.15 | 3,045,815 | -1.82(-13.01%) |
Mar 06, 2020 | 13.54 | 14.50 | 12.95 | 13.96 | 1,825,376 | -0.13(-0.94%) |
Mar 05, 2020 | 14.77 | 15.01 | 13.71 | 14.10 | 2,490,935 | -1.01(-6.66%) |
Mar 04, 2020 | 15.72 | 15.80 | 14.97 | 15.10 | 1,392,714 | -0.34(-2.20%) |
Mar 03, 2020 | 16.06 | 16.42 | 15.19 | 15.44 | 1,294,307 | -0.59(-3.69%) |
Mar 02, 2020 | 16.54 | 16.56 | 15.15 | 16.03 | 1,653,889 | -0.30(-1.87%) |
Feb 28, 2020 | 15.90 | 16.77 | 15.77 | 16.34 | 1,909,574 | -0.10(-0.59%) |
Feb 27, 2020 | 16.51 | 17.29 | 15.93 | 16.43 | 1,935,831 | -0.39(-2.29%) |
Feb 26, 2020 | 17.89 | 17.93 | 16.82 | 16.82 | 1,822,866 | -0.95(-5.32%) |
Feb 25, 2020 | 18.45 | 18.53 | 17.50 | 17.77 | 1,004,168 | -0.67(-3.61%) |
Feb 24, 2020 | 18.78 | 18.92 | 18.39 | 18.43 | 1,285,243 | -0.84(-4.38%) |
Feb 21, 2020 | 19.42 | 19.42 | 18.59 | 19.28 | 1,433,852 | -0.34(-1.71%) |
Feb 20, 2020 | 18.58 | 19.92 | 18.28 | 19.61 | 2,493,390 | +0.50(+2.60%) |
Feb 19, 2020 | 18.68 | 19.19 | 18.50 | 19.11 | 1,336,283 | +0.53(+2.86%) |
Feb 18, 2020 | 18.84 | 19.00 | 18.48 | 18.58 | 1,057,806 | -0.34(-1.77%) |
Feb 14, 2020 | 19.14 | 19.23 | 18.75 | 18.92 | 588,705 | -0.18(-0.94%) |
Feb 13, 2020 | 19.29 | 19.57 | 19.01 | 19.10 | 783,583 | -0.27(-1.41%) |
Feb 12, 2020 | 19.81 | 19.94 | 19.26 | 19.37 | 799,595 | -0.23(-1.20%) |
Feb 11, 2020 | 19.69 | 19.87 | 19.44 | 19.61 | 709,882 | +0.13(+0.69%) |
Feb 10, 2020 | 18.86 | 19.84 | 18.73 | 19.47 | 1,201,347 | +0.51(+2.68%) |
Feb 07, 2020 | 18.73 | 19.08 | 18.55 | 18.96 | 758,772 | +0.15(+0.80%) |
Feb 06, 2020 | 19.38 | 19.49 | 18.78 | 18.81 | 935,777 | -0.56(-2.91%) |
Feb 05, 2020 | 19.09 | 19.52 | 19.09 | 19.38 | 870,343 | +0.54(+2.88%) |
Feb 04, 2020 | 19.18 | 19.32 | 18.69 | 18.83 | 1,012,740 | -0.30(-1.58%) |
Feb 03, 2020 | 19.57 | 19.57 | 18.99 | 19.14 | 1,240,761 | -0.22(-1.13%) |
Jan 31, 2020 | 19.47 | 19.59 | 19.01 | 19.35 | 1,180,451 | -0.39(-1.95%) |
Jan 30, 2020 | 19.24 | 19.78 | 19.13 | 19.74 | 828,302 | +0.34(+1.73%) |
Jan 29, 2020 | 19.87 | 20.04 | 19.40 | 19.40 | 1,080,822 | -0.43(-2.14%) |
Jan 28, 2020 | 19.58 | 20.05 | 19.50 | 19.83 | 733,103 | +0.35(+1.78%) |
Jan 27, 2020 | 19.95 | 19.95 | 19.46 | 19.48 | 1,102,222 | -0.80(-3.94%) |
Jan 24, 2020 | 20.47 | 20.47 | 20.04 | 20.28 | 719,787 | -0.21(-1.01%) |
Jan 23, 2020 | 20.69 | 20.69 | 20.37 | 20.49 | 800,246 | -0.30(-1.43%) |
Jan 22, 2020 | 20.77 | 20.95 | 20.49 | 20.79 | 1,228,138 | +0.03(+0.16%) |
Jan 21, 2020 | 20.81 | 21.02 | 20.30 | 20.75 | 1,330,628 | -0.18(-0.88%) |
Jan 17, 2020 | 21.42 | 21.42 | 20.85 | 20.94 | 1,384,137 | -0.49(-2.27%) |
Jan 16, 2020 | 21.89 | 21.94 | 21.35 | 21.42 | 1,092,658 | -0.27(-1.26%) |
Jan 15, 2020 | 22.00 | 22.09 | 21.48 | 21.70 | 1,410,923 | -0.43(-1.95%) |
Jan 14, 2020 | 22.46 | 22.46 | 21.85 | 22.13 | 1,344,344 | -0.43(-1.91%) |
Jan 13, 2020 | 22.54 | 22.75 | 22.38 | 22.56 | 775,002 | +0.04(+0.17%) |
Jan 10, 2020 | 22.64 | 22.78 | 22.47 | 22.52 | 794,359 | -0.11(-0.49%) |
Jan 09, 2020 | 22.45 | 22.64 | 22.13 | 22.63 | 944,697 | +0.24(+1.07%) |
Jan 08, 2020 | 22.75 | 22.76 | 22.35 | 22.39 | 932,749 | -0.37(-1.65%) |
Jan 07, 2020 | 22.31 | 22.85 | 22.28 | 22.76 | 746,942 | +0.35(+1.55%) |
Jan 06, 2020 | 22.51 | 22.79 | 22.32 | 22.42 | 924,360 | -0.16(-0.72%) |
Jan 03, 2020 | 22.71 | 22.82 | 22.28 | 22.58 | 1,365,718 | -0.13(-0.59%) |
Jan 02, 2020 | 22.65 | 22.84 | 22.38 | 22.71 | 814,173 | +0.11(+0.47%) |
Dec 31, 2019 | 22.37 | 22.65 | 22.37 | 22.61 | 753,228 | +0.23(+1.05%) |
Dec 30, 2019 | 22.57 | 22.71 | 22.37 | 22.37 | 800,187 | -0.22(-0.99%) |
Dec 27, 2019 | 22.95 | 23.06 | 22.56 | 22.60 | 949,046 | -0.35(-1.54%) |
Dec 26, 2019 | 22.93 | 23.27 | 22.93 | 22.95 | 580,547 | -0.02(-0.10%) |
Dec 24, 2019 | 23.11 | 23.12 | 22.87 | 22.97 | 308,122 | -0.02(-0.10%) |
Dec 23, 2019 | 23.13 | 23.20 | 22.92 | 22.99 | 711,674 | -0.20(-0.87%) |
Dec 20, 2019 | 23.05 | 23.29 | 22.93 | 23.20 | 1,943,873 | +0.18(+0.78%) |
Dec 19, 2019 | 23.22 | 23.47 | 22.86 | 23.02 | 903,840 | -0.22(-0.96%) |
Dec 18, 2019 | 23.17 | 23.51 | 23.17 | 23.24 | 948,501 | +0.07(+0.29%) |
Dec 17, 2019 | 23.91 | 24.01 | 22.99 | 23.17 | 1,389,661 | -0.77(-3.20%) |
Dec 16, 2019 | 23.32 | 24.09 | 23.27 | 23.94 | 985,468 | +0.68(+2.91%) |
Dec 13, 2019 | 23.41 | 23.60 | 22.96 | 23.26 | 920,970 | -0.02(-0.10%) |
Dec 12, 2019 | 23.25 | 23.69 | 23.16 | 23.28 | 745,647 | +0.02(+0.07%) |
Dec 11, 2019 | 23.39 | 23.79 | 23.13 | 23.27 | 691,257 | -0.12(-0.50%) |
Dec 10, 2019 | 22.89 | 23.44 | 22.78 | 23.39 | 763,019 | +0.49(+2.12%) |
Dec 09, 2019 | 23.59 | 23.69 | 22.85 | 22.90 | 1,069,141 | -0.85(-3.58%) |
Dec 06, 2019 | 23.65 | 24.06 | 23.65 | 23.75 | 1,023,260 | +0.09(+0.40%) |
Dec 05, 2019 | 23.75 | 23.97 | 23.61 | 23.65 | 949,849 | -0.10(-0.42%) |
Dec 04, 2019 | 23.85 | 24.10 | 23.68 | 23.75 | 714,233 | +0.00(+0.00%) |
Dec 03, 2019 | 24.34 | 24.38 | 23.58 | 23.75 | 926,419 | -0.81(-3.30%) |
Dec 02, 2019 | 24.32 | 24.77 | 24.32 | 24.57 | 669,069 | +0.30(+1.24%) |
Nov 29, 2019 | 24.49 | 24.61 | 24.25 | 24.26 | 381,621 | -0.36(-1.48%) |
Nov 27, 2019 | 25.07 | 25.13 | 24.35 | 24.63 | 919,182 | -0.42(-1.67%) |
Nov 26, 2019 | 25.25 | 25.43 | 25.04 | 25.05 | 1,018,621 | -0.18(-0.71%) |
Nov 25, 2019 | 25.37 | 25.57 | 25.17 | 25.23 | 669,597 | -0.10(-0.40%) |
Nov 22, 2019 | 25.58 | 25.72 | 25.10 | 25.33 | 844,789 | -0.13(-0.51%) |
Nov 21, 2019 | 25.08 | 25.64 | 24.98 | 25.45 | 1,062,508 | +0.44(+1.74%) |
Nov 20, 2019 | 25.03 | 25.27 | 24.79 | 25.02 | 1,002,223 | -0.02(-0.09%) |
Nov 19, 2019 | 25.30 | 25.30 | 24.78 | 25.04 | 927,667 | -0.29(-1.13%) |
Nov 18, 2019 | 25.96 | 26.03 | 25.11 | 25.33 | 976,323 | -0.69(-2.64%) |
Nov 15, 2019 | 26.49 | 26.53 | 25.91 | 26.01 | 640,923 | -0.19(-0.73%) |
Nov 14, 2019 | 26.03 | 26.30 | 25.91 | 26.20 | 553,601 | +0.18(+0.71%) |
Nov 13, 2019 | 26.00 | 26.27 | 25.95 | 26.02 | 539,790 | -0.13(-0.51%) |
Nov 12, 2019 | 26.42 | 26.71 | 26.01 | 26.15 | 640,201 | -0.09(-0.34%) |
Nov 11, 2019 | 26.10 | 26.58 | 25.98 | 26.24 | 557,880 | -0.05(-0.19%) |
Nov 08, 2019 | 26.34 | 26.41 | 26.00 | 26.29 | 439,740 | -0.08(-0.32%) |
Nov 07, 2019 | 26.33 | 26.75 | 26.21 | 26.38 | 578,072 | +0.29(+1.11%) |
Nov 06, 2019 | 26.52 | 26.61 | 25.80 | 26.09 | 788,103 | -0.60(-2.26%) |
Nov 05, 2019 | 26.51 | 26.84 | 26.32 | 26.69 | 793,538 | +0.26(+0.99%) |
Nov 04, 2019 | 26.49 | 26.84 | 26.34 | 26.43 | 905,515 | +0.18(+0.68%) |
Nov 01, 2019 | 26.21 | 26.46 | 25.91 | 26.25 | 924,010 | +0.18(+0.69%) |
Oct 31, 2019 | 25.67 | 26.15 | 25.44 | 26.07 | 1,245,938 | +0.40(+1.54%) |
Oct 30, 2019 | 26.29 | 26.31 | 25.33 | 25.67 | 1,170,918 | -0.65(-2.46%) |
Oct 29, 2019 | 25.97 | 26.62 | 25.92 | 26.32 | 957,295 | +0.42(+1.63%) |
Oct 28, 2019 | 25.33 | 26.22 | 25.33 | 25.90 | 1,236,237 | +0.84(+3.33%) |
Oct 25, 2019 | 24.34 | 25.26 | 24.20 | 25.06 | 1,040,819 | +0.62(+2.54%) |
Oct 24, 2019 | 25.01 | 25.61 | 23.49 | 24.44 | 2,079,587 | -0.07(-0.29%) |
Oct 23, 2019 | 24.52 | 24.71 | 24.16 | 24.51 | 977,648 | -0.07(-0.27%) |
Oct 22, 2019 | 24.97 | 25.08 | 24.51 | 24.58 | 721,414 | -0.41(-1.65%) |
Oct 21, 2019 | 24.62 | 25.11 | 24.53 | 24.99 | 695,128 | +0.65(+2.69%) |
Oct 18, 2019 | 24.13 | 24.54 | 24.00 | 24.34 | 767,608 | +0.02(+0.09%) |
Oct 17, 2019 | 23.84 | 24.36 | 23.77 | 24.32 | 480,113 | +0.63(+2.65%) |
Oct 16, 2019 | 23.95 | 24.16 | 23.65 | 23.69 | 409,814 | -0.38(-1.60%) |
Oct 15, 2019 | 23.75 | 24.45 | 23.63 | 24.07 | 783,184 | +0.37(+1.55%) |
Oct 14, 2019 | 23.82 | 24.02 | 23.66 | 23.71 | 478,329 | -0.35(-1.44%) |
Oct 11, 2019 | 24.39 | 24.71 | 24.04 | 24.05 | 582,255 | -0.11(-0.45%) |
Oct 10, 2019 | 23.83 | 24.29 | 23.70 | 24.16 | 645,557 | +0.57(+2.40%) |
Oct 09, 2019 | 23.76 | 23.84 | 23.32 | 23.60 | 801,412 | +0.19(+0.80%) |
Oct 08, 2019 | 23.23 | 23.68 | 23.10 | 23.41 | 582,329 | -0.01(-0.05%) |
Oct 07, 2019 | 23.69 | 24.07 | 23.29 | 23.42 | 793,254 | -0.34(-1.43%) |
Oct 04, 2019 | 23.60 | 23.89 | 23.33 | 23.76 | 544,602 | +0.45(+1.91%) |
Oct 03, 2019 | 22.96 | 23.33 | 22.63 | 23.32 | 720,702 | +0.19(+0.83%) |
Oct 02, 2019 | 23.74 | 23.79 | 22.82 | 23.12 | 809,707 | -0.82(-3.42%) |