Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.42 | 17.75 | 17.25 | 17.46 | 83,364 | +0.02(+0.10%) |
Sep 29, 2020 | 17.48 | 17.58 | 16.60 | 17.44 | 115,977 | +0.02(+0.10%) |
Sep 28, 2020 | 17.27 | 17.79 | 17.27 | 17.42 | 91,079 | +0.37(+2.16%) |
Sep 25, 2020 | 17.83 | 17.93 | 16.92 | 17.05 | 114,321 | -0.91(-5.05%) |
Sep 24, 2020 | 17.83 | 18.22 | 17.48 | 17.96 | 57,624 | -0.06(-0.35%) |
Sep 23, 2020 | 19.07 | 20.43 | 17.93 | 18.02 | 124,072 | -1.22(-6.34%) |
Sep 22, 2020 | 19.14 | 19.29 | 18.37 | 19.24 | 39,389 | +0.25(+1.32%) |
Sep 21, 2020 | 18.76 | 19.21 | 18.11 | 18.99 | 53,127 | +0.02(+0.09%) |
Sep 18, 2020 | 18.96 | 19.20 | 18.44 | 18.97 | 86,131 | +0.12(+0.62%) |
Sep 17, 2020 | 19.00 | 19.37 | 18.37 | 18.86 | 32,463 | -0.42(-2.19%) |
Sep 16, 2020 | 19.77 | 19.77 | 18.47 | 19.28 | 72,920 | -0.25(-1.29%) |
Sep 15, 2020 | 20.23 | 20.23 | 19.46 | 19.53 | 91,946 | -0.39(-1.94%) |
Sep 14, 2020 | 18.53 | 20.02 | 18.22 | 19.91 | 56,128 | +1.59(+8.67%) |
Sep 11, 2020 | 18.88 | 18.88 | 18.25 | 18.33 | 27,633 | -0.49(-2.62%) |
Sep 10, 2020 | 18.63 | 18.94 | 18.41 | 18.82 | 43,444 | +0.02(+0.10%) |
Sep 09, 2020 | 19.22 | 19.22 | 18.54 | 18.80 | 45,498 | -0.21(-1.09%) |
Sep 08, 2020 | 18.75 | 19.18 | 18.20 | 19.01 | 49,960 | +0.41(+2.22%) |
Sep 04, 2020 | 19.87 | 19.87 | 18.35 | 18.60 | 83,457 | -0.98(-5.00%) |
Sep 03, 2020 | 20.20 | 20.28 | 19.50 | 19.57 | 70,128 | -0.81(-3.96%) |
Sep 02, 2020 | 20.60 | 20.63 | 20.05 | 20.38 | 122,859 | +0.04(+0.18%) |
Sep 01, 2020 | 19.56 | 20.49 | 19.54 | 20.35 | 73,447 | +0.74(+3.75%) |
Aug 31, 2020 | 18.70 | 19.79 | 18.43 | 19.61 | 179,771 | +0.99(+5.33%) |
Aug 28, 2020 | 18.57 | 18.73 | 18.19 | 18.62 | 54,400 | +0.27(+1.46%) |
Aug 27, 2020 | 18.43 | 18.89 | 18.31 | 18.35 | 85,191 | +0.08(+0.44%) |
Aug 26, 2020 | 17.79 | 18.47 | 17.77 | 18.27 | 109,779 | +0.48(+2.71%) |
Aug 25, 2020 | 17.88 | 18.07 | 17.35 | 17.79 | 41,357 | +0.11(+0.61%) |
Aug 24, 2020 | 16.63 | 18.06 | 16.55 | 17.68 | 79,644 | +1.32(+8.08%) |
Aug 21, 2020 | 16.89 | 17.10 | 16.17 | 16.36 | 84,958 | -0.47(-2.81%) |
Aug 20, 2020 | 15.58 | 17.03 | 15.48 | 16.83 | 57,394 | +0.97(+6.14%) |
Aug 19, 2020 | 16.46 | 16.70 | 15.79 | 15.86 | 45,832 | -0.60(-3.64%) |
Aug 18, 2020 | 16.88 | 16.88 | 16.33 | 16.46 | 50,576 | -0.50(-2.95%) |
Aug 17, 2020 | 17.17 | 17.28 | 16.86 | 16.96 | 41,915 | -0.11(-0.63%) |
Aug 14, 2020 | 17.58 | 17.58 | 17.02 | 17.06 | 48,020 | -0.58(-3.29%) |
Aug 13, 2020 | 17.33 | 17.82 | 17.04 | 17.64 | 62,314 | +0.49(+2.86%) |
Aug 12, 2020 | 17.30 | 17.36 | 16.99 | 17.15 | 39,861 | -0.04(-0.26%) |
Aug 11, 2020 | 18.04 | 18.04 | 17.13 | 17.20 | 69,666 | -0.60(-3.36%) |
Aug 10, 2020 | 16.71 | 17.89 | 16.36 | 17.80 | 148,985 | +1.21(+7.27%) |
Aug 07, 2020 | 15.96 | 16.59 | 15.59 | 16.59 | 41,304 | +0.45(+2.77%) |
Aug 06, 2020 | 15.19 | 16.74 | 14.79 | 16.14 | 181,906 | +1.97(+13.93%) |
Aug 05, 2020 | 13.48 | 14.19 | 13.40 | 14.17 | 56,908 | +0.74(+5.52%) |
Aug 04, 2020 | 13.14 | 13.49 | 13.14 | 13.43 | 32,432 | -0.01(-0.07%) |
Aug 03, 2020 | 13.64 | 13.87 | 13.14 | 13.44 | 36,583 | -0.14(-1.05%) |
Jul 31, 2020 | 13.96 | 14.05 | 13.41 | 13.58 | 49,587 | -0.45(-3.18%) |
Jul 30, 2020 | 13.71 | 14.03 | 13.56 | 14.03 | 37,753 | -0.09(-0.63%) |
Jul 29, 2020 | 13.70 | 14.19 | 13.42 | 14.12 | 54,449 | +0.46(+3.34%) |
Jul 28, 2020 | 13.04 | 13.77 | 12.87 | 13.66 | 54,454 | +0.66(+5.09%) |
Jul 27, 2020 | 12.79 | 13.30 | 12.74 | 13.00 | 108,494 | -0.03(-0.21%) |
Jul 24, 2020 | 10.45 | 13.79 | 10.45 | 13.03 | 634,671 | +3.78(+40.87%) |
Jul 23, 2020 | 9.586 | 9.586 | 9.224 | 9.246 | 31,225 | -0.04(-0.48%) |
Jul 22, 2020 | 9.899 | 9.930 | 9.193 | 9.291 | 26,256 | -0.61(-6.14%) |
Jul 21, 2020 | 9.648 | 10.05 | 9.648 | 9.899 | 26,498 | +0.29(+2.97%) |
Jul 20, 2020 | 9.246 | 9.657 | 9.211 | 9.613 | 14,204 | +0.46(+5.08%) |
Jul 17, 2020 | 9.220 | 9.327 | 8.983 | 9.148 | 48,467 | -0.06(-0.68%) |
Jul 16, 2020 | 9.282 | 9.488 | 9.211 | 9.211 | 30,497 | -0.10(-1.06%) |
Jul 15, 2020 | 9.452 | 9.872 | 9.193 | 9.309 | 71,757 | +0.20(+2.16%) |
Jul 14, 2020 | 9.246 | 9.336 | 9.059 | 9.112 | 36,818 | -0.02(-0.20%) |
Jul 13, 2020 | 9.666 | 9.666 | 9.130 | 9.130 | 66,148 | -0.32(-3.40%) |
Jul 10, 2020 | 9.550 | 9.881 | 9.389 | 9.452 | 28,207 | -0.26(-2.67%) |
Jul 09, 2020 | 10.23 | 10.28 | 9.345 | 9.711 | 45,677 | -0.71(-6.78%) |
Jul 08, 2020 | 9.943 | 10.68 | 9.665 | 10.42 | 26,883 | +0.53(+5.33%) |
Jul 07, 2020 | 9.890 | 10.17 | 9.666 | 9.890 | 28,463 | -0.25(-2.47%) |
Jul 06, 2020 | 10.30 | 10.41 | 10.02 | 10.14 | 20,538 | +0.14(+1.43%) |
Jul 02, 2020 | 10.63 | 10.71 | 9.738 | 9.997 | 32,573 | -0.22(-2.19%) |
Jul 01, 2020 | 10.70 | 10.76 | 10.13 | 10.22 | 28,738 | -0.41(-3.87%) |
Jun 30, 2020 | 10.78 | 10.89 | 10.52 | 10.63 | 22,393 | -0.37(-3.33%) |
Jun 29, 2020 | 9.675 | 11.05 | 9.675 | 11.00 | 42,421 | +1.47(+15.48%) |
Jun 26, 2020 | 9.854 | 9.854 | 9.398 | 9.523 | 180,439 | -0.32(-3.27%) |
Jun 25, 2020 | 9.479 | 9.908 | 9.403 | 9.845 | 26,870 | +0.26(+2.70%) |
Jun 24, 2020 | 9.693 | 9.809 | 9.345 | 9.586 | 22,102 | -0.29(-2.98%) |
Jun 23, 2020 | 10.02 | 10.14 | 9.881 | 9.881 | 8,566 | +0.08(+0.82%) |
Jun 22, 2020 | 9.523 | 10.01 | 9.291 | 9.800 | 29,321 | +0.29(+3.00%) |
Jun 19, 2020 | 9.586 | 9.854 | 9.497 | 9.514 | 68,728 | -0.09(-0.93%) |
Jun 18, 2020 | 9.622 | 10.35 | 9.345 | 9.604 | 52,257 | -0.15(-1.56%) |
Jun 17, 2020 | 10.27 | 10.27 | 9.693 | 9.756 | 28,359 | -0.69(-6.59%) |
Jun 16, 2020 | 10.65 | 11.05 | 9.952 | 10.44 | 68,346 | +0.26(+2.54%) |
Jun 15, 2020 | 9.184 | 10.71 | 8.961 | 10.18 | 85,722 | +0.77(+8.16%) |
Jun 12, 2020 | 9.354 | 9.447 | 8.523 | 9.416 | 128,949 | +0.42(+4.67%) |
Jun 11, 2020 | 8.407 | 9.720 | 8.407 | 8.996 | 54,597 | -0.24(-2.61%) |
Jun 10, 2020 | 10.38 | 10.38 | 8.764 | 9.238 | 92,814 | -1.06(-10.32%) |
Jun 09, 2020 | 10.68 | 10.83 | 10.30 | 10.30 | 32,921 | -0.31(-2.95%) |
Jun 08, 2020 | 10.93 | 11.24 | 10.52 | 10.61 | 34,451 | -0.13(-1.25%) |
Jun 05, 2020 | 10.83 | 10.98 | 10.52 | 10.75 | 41,751 | +0.16(+1.52%) |
Jun 04, 2020 | 9.380 | 10.72 | 9.380 | 10.59 | 36,240 | +1.05(+10.96%) |
Jun 03, 2020 | 9.050 | 9.613 | 8.835 | 9.541 | 70,847 | +0.73(+8.32%) |
Jun 02, 2020 | 9.014 | 9.193 | 8.764 | 8.809 | 23,648 | +0.01(+0.10%) |
Jun 01, 2020 | 8.603 | 9.193 | 8.518 | 8.800 | 69,757 | +0.27(+3.14%) |
May 29, 2020 | 9.112 | 9.148 | 8.389 | 8.532 | 164,992 | -0.63(-6.83%) |
May 28, 2020 | 10.13 | 10.47 | 8.869 | 9.157 | 79,931 | -0.80(-8.01%) |
May 27, 2020 | 10.42 | 11.16 | 9.883 | 9.954 | 53,230 | -0.50(-4.83%) |
May 26, 2020 | 10.52 | 11.07 | 10.19 | 10.46 | 38,550 | +0.04(+0.43%) |
May 22, 2020 | 10.44 | 10.52 | 10.23 | 10.41 | 17,728 | -0.14(-1.34%) |
May 21, 2020 | 10.94 | 10.97 | 10.48 | 10.56 | 29,739 | -0.39(-3.56%) |
May 20, 2020 | 9.680 | 11.00 | 9.680 | 10.95 | 38,550 | +1.20(+12.36%) |
May 19, 2020 | 10.31 | 10.34 | 9.573 | 9.742 | 32,350 | -0.49(-4.76%) |
May 18, 2020 | 9.830 | 10.33 | 8.847 | 10.23 | 45,767 | +0.80(+8.45%) |
May 15, 2020 | 8.626 | 9.520 | 8.567 | 9.432 | 51,942 | +0.81(+9.46%) |
May 14, 2020 | 7.891 | 8.679 | 7.439 | 8.617 | 78,862 | +0.41(+4.96%) |
May 13, 2020 | 8.909 | 9.193 | 7.776 | 8.210 | 102,076 | -0.97(-10.52%) |
May 12, 2020 | 9.255 | 9.582 | 8.971 | 9.175 | 59,372 | -0.06(-0.67%) |
May 11, 2020 | 9.733 | 9.848 | 8.857 | 9.237 | 64,986 | -0.91(-8.99%) |
May 08, 2020 | 10.20 | 10.45 | 9.655 | 10.15 | 35,569 | +0.25(+2.50%) |
May 07, 2020 | 10.77 | 11.26 | 9.414 | 9.901 | 66,218 | -0.67(-6.37%) |
May 06, 2020 | 11.26 | 11.64 | 10.43 | 10.57 | 25,501 | -0.61(-5.46%) |
May 05, 2020 | 11.32 | 11.76 | 10.78 | 11.19 | 59,321 | +0.23(+2.10%) |
May 04, 2020 | 10.98 | 11.42 | 10.22 | 10.95 | 42,128 | +0.07(+0.65%) |
May 01, 2020 | 11.43 | 11.76 | 10.38 | 10.88 | 77,235 | -0.80(-6.82%) |
Apr 30, 2020 | 12.18 | 13.12 | 11.57 | 11.68 | 33,763 | -0.34(-2.80%) |
Apr 29, 2020 | 11.29 | 12.39 | 10.85 | 12.02 | 55,508 | +1.38(+12.99%) |
Apr 28, 2020 | 10.55 | 10.82 | 10.15 | 10.64 | 51,779 | +0.35(+3.36%) |
Apr 27, 2020 | 9.777 | 10.41 | 9.777 | 10.29 | 28,785 | +0.65(+6.70%) |
Apr 24, 2020 | 9.892 | 10.01 | 9.556 | 9.644 | 24,390 | -0.15(-1.54%) |
Apr 23, 2020 | 10.03 | 10.67 | 9.432 | 9.795 | 58,272 | -0.18(-1.78%) |
Apr 22, 2020 | 9.768 | 10.22 | 9.750 | 9.972 | 37,184 | +0.12(+1.17%) |
Apr 21, 2020 | 9.069 | 10.03 | 8.824 | 9.857 | 50,438 | +0.74(+8.06%) |
Apr 20, 2020 | 9.299 | 9.989 | 8.945 | 9.122 | 39,857 | -0.48(-4.98%) |
Apr 17, 2020 | 8.697 | 9.680 | 8.608 | 9.600 | 36,585 | +0.95(+10.95%) |
Apr 16, 2020 | 8.794 | 8.874 | 8.316 | 8.652 | 43,639 | -0.13(-1.51%) |
Apr 15, 2020 | 9.166 | 9.166 | 8.316 | 8.785 | 26,228 | -0.57(-6.06%) |
Apr 14, 2020 | 9.857 | 9.963 | 9.201 | 9.352 | 44,498 | -0.35(-3.56%) |
Apr 13, 2020 | 9.928 | 9.928 | 8.998 | 9.697 | 28,515 | -0.64(-6.17%) |
Apr 09, 2020 | 9.626 | 10.33 | 9.221 | 10.33 | 47,990 | +1.10(+11.89%) |
Apr 08, 2020 | 8.962 | 9.290 | 8.776 | 9.237 | 22,902 | +0.39(+4.40%) |
Apr 07, 2020 | 9.007 | 9.323 | 8.581 | 8.847 | 68,776 | +0.14(+1.63%) |
Apr 06, 2020 | 7.643 | 8.750 | 7.643 | 8.705 | 32,943 | +1.44(+19.88%) |
Apr 03, 2020 | 6.828 | 7.377 | 6.828 | 7.262 | 59,168 | +0.38(+5.53%) |
Apr 02, 2020 | 7.510 | 8.480 | 6.810 | 6.881 | 81,842 | -0.53(-7.17%) |
Apr 01, 2020 | 8.077 | 8.156 | 6.855 | 7.412 | 71,598 | -1.01(-11.99%) |
Mar 31, 2020 | 8.395 | 8.812 | 8.156 | 8.422 | 47,205 | -0.49(-5.47%) |
Mar 30, 2020 | 8.829 | 9.246 | 8.156 | 8.909 | 50,938 | +0.18(+2.03%) |
Mar 27, 2020 | 8.280 | 9.139 | 7.545 | 8.732 | 64,927 | +0.19(+2.28%) |
Mar 26, 2020 | 9.272 | 9.272 | 8.218 | 8.537 | 37,061 | -0.66(-7.13%) |
Mar 25, 2020 | 6.686 | 9.193 | 6.660 | 9.193 | 85,146 | +2.54(+38.22%) |
Mar 24, 2020 | 6.385 | 6.881 | 6.261 | 6.651 | 42,740 | +0.52(+8.53%) |
Mar 23, 2020 | 6.819 | 6.890 | 5.916 | 6.128 | 73,306 | -0.75(-10.94%) |
Mar 20, 2020 | 7.864 | 8.413 | 6.137 | 6.881 | 120,031 | -1.12(-13.95%) |
Mar 19, 2020 | 7.829 | 8.234 | 7.563 | 7.997 | 74,144 | +0.43(+5.74%) |
Mar 18, 2020 | 7.891 | 8.360 | 7.333 | 7.563 | 57,265 | -0.78(-9.34%) |
Mar 17, 2020 | 7.970 | 8.590 | 7.846 | 8.342 | 49,325 | +0.56(+7.17%) |
Mar 16, 2020 | 8.856 | 8.980 | 7.643 | 7.784 | 48,366 | -1.68(-17.77%) |
Mar 13, 2020 | 10.20 | 10.20 | 9.259 | 9.467 | 45,957 | -0.28(-2.91%) |
Mar 12, 2020 | 9.405 | 9.759 | 8.511 | 9.750 | 72,401 | -0.06(-0.63%) |
Mar 11, 2020 | 10.18 | 10.18 | 9.706 | 9.812 | 44,822 | -0.37(-3.65%) |
Mar 10, 2020 | 10.13 | 10.24 | 9.857 | 10.18 | 39,817 | +0.21(+2.13%) |
Mar 09, 2020 | 9.759 | 10.18 | 9.631 | 9.972 | 91,525 | -0.05(-0.53%) |
Mar 06, 2020 | 9.910 | 10.14 | 9.750 | 10.03 | 37,601 | -0.13(-1.31%) |
Mar 05, 2020 | 10.18 | 10.57 | 10.11 | 10.16 | 29,988 | -0.26(-2.47%) |
Mar 04, 2020 | 10.41 | 10.47 | 10.23 | 10.41 | 32,186 | +0.14(+1.38%) |
Mar 03, 2020 | 10.18 | 10.70 | 9.768 | 10.27 | 63,103 | +0.10(+0.96%) |
Mar 02, 2020 | 10.27 | 10.49 | 10.03 | 10.18 | 83,188 | -0.10(-0.95%) |
Feb 28, 2020 | 10.18 | 10.75 | 10.08 | 10.27 | 139,001 | -0.40(-3.73%) |
Feb 27, 2020 | 11.12 | 11.42 | 10.59 | 10.67 | 55,797 | -0.99(-8.50%) |
Feb 26, 2020 | 11.74 | 11.94 | 11.44 | 11.66 | 23,939 | +0.03(+0.23%) |
Feb 25, 2020 | 12.88 | 12.88 | 11.46 | 11.64 | 22,895 | -1.13(-8.82%) |
Feb 24, 2020 | 12.55 | 12.89 | 12.52 | 12.76 | 23,014 | -0.23(-1.76%) |
Feb 21, 2020 | 13.19 | 13.33 | 12.88 | 12.99 | 28,422 | -0.25(-1.86%) |
Feb 20, 2020 | 13.35 | 13.42 | 13.23 | 13.24 | 18,359 | +0.11(+0.87%) |
Feb 19, 2020 | 13.31 | 13.40 | 13.12 | 13.12 | 4,621 | -0.04(-0.27%) |
Feb 18, 2020 | 13.07 | 13.45 | 13.05 | 13.16 | 21,948 | +0.08(+0.60%) |
Feb 14, 2020 | 13.07 | 13.33 | 13.05 | 13.08 | 26,489 | +0.06(+0.47%) |
Feb 13, 2020 | 13.15 | 13.31 | 12.98 | 13.02 | 17,679 | -0.13(-1.00%) |
Feb 12, 2020 | 13.30 | 13.50 | 13.15 | 13.15 | 12,577 | -0.05(-0.40%) |
Feb 11, 2020 | 13.41 | 13.55 | 12.98 | 13.20 | 22,274 | -0.14(-1.06%) |
Feb 10, 2020 | 13.66 | 13.80 | 13.28 | 13.34 | 12,119 | -0.29(-2.13%) |
Feb 07, 2020 | 14.50 | 14.50 | 13.58 | 13.63 | 32,174 | -0.62(-4.38%) |
Feb 06, 2020 | 14.28 | 14.44 | 14.07 | 14.26 | 48,600 | +0.05(+0.37%) |
Feb 05, 2020 | 14.19 | 14.51 | 14.07 | 14.21 | 28,605 | +0.19(+1.38%) |
Feb 04, 2020 | 14.24 | 14.38 | 13.99 | 14.01 | 56,956 | +0.04(+0.31%) |
Feb 03, 2020 | 13.81 | 14.16 | 13.81 | 13.97 | 51,203 | +0.07(+0.51%) |
Jan 31, 2020 | 14.40 | 14.64 | 13.85 | 13.90 | 43,315 | -0.61(-4.18%) |
Jan 30, 2020 | 14.21 | 14.55 | 13.86 | 14.50 | 61,907 | +0.20(+1.41%) |
Jan 29, 2020 | 14.72 | 14.87 | 14.21 | 14.30 | 31,147 | -0.34(-2.34%) |
Jan 28, 2020 | 14.46 | 14.65 | 14.06 | 14.65 | 30,589 | +0.25(+1.77%) |
Jan 27, 2020 | 14.43 | 14.73 | 14.31 | 14.39 | 17,036 | -0.28(-1.92%) |
Jan 24, 2020 | 14.91 | 14.91 | 14.42 | 14.67 | 21,259 | -0.16(-1.07%) |
Jan 23, 2020 | 14.87 | 15.01 | 14.43 | 14.83 | 31,102 | -0.11(-0.76%) |
Jan 22, 2020 | 15.49 | 15.49 | 14.90 | 14.94 | 22,957 | -0.53(-3.41%) |
Jan 21, 2020 | 15.34 | 15.56 | 15.26 | 15.47 | 38,674 | +0.06(+0.40%) |
Jan 17, 2020 | 15.83 | 15.86 | 15.36 | 15.41 | 34,902 | -0.30(-1.90%) |
Jan 16, 2020 | 15.77 | 16.07 | 15.69 | 15.71 | 22,480 | +0.04(+0.28%) |
Jan 15, 2020 | 15.58 | 15.96 | 15.55 | 15.67 | 29,570 | +0.13(+0.85%) |
Jan 14, 2020 | 15.64 | 15.71 | 15.48 | 15.53 | 25,679 | -0.04(-0.23%) |
Jan 13, 2020 | 15.47 | 15.65 | 15.36 | 15.57 | 24,036 | +0.10(+0.63%) |
Jan 10, 2020 | 15.67 | 15.67 | 15.38 | 15.47 | 19,781 | -0.23(-1.46%) |
Jan 09, 2020 | 16.03 | 16.12 | 15.64 | 15.70 | 30,518 | -0.22(-1.38%) |
Jan 08, 2020 | 15.67 | 16.12 | 15.67 | 15.92 | 68,961 | +0.31(+1.97%) |
Jan 07, 2020 | 15.77 | 15.84 | 15.54 | 15.61 | 70,314 | -0.22(-1.39%) |
Jan 06, 2020 | 16.00 | 16.15 | 15.77 | 15.83 | 88,823 | -0.17(-1.04%) |
Jan 03, 2020 | 16.50 | 16.77 | 15.94 | 16.00 | 40,928 | -0.67(-4.01%) |
Jan 02, 2020 | 16.82 | 16.94 | 16.41 | 16.67 | 67,674 | -0.13(-0.79%) |
Dec 31, 2019 | 16.84 | 16.99 | 16.62 | 16.80 | 77,649 | -0.04(-0.26%) |
Dec 30, 2019 | 16.77 | 16.98 | 16.61 | 16.84 | 20,794 | +0.10(+0.58%) |
Dec 27, 2019 | 16.71 | 16.89 | 16.57 | 16.75 | 36,266 | +0.08(+0.48%) |
Dec 26, 2019 | 16.52 | 16.84 | 16.47 | 16.67 | 48,179 | +0.18(+1.07%) |
Dec 24, 2019 | 16.44 | 16.71 | 16.44 | 16.49 | 8,526 | +0.01(+0.05%) |
Dec 23, 2019 | 16.56 | 16.59 | 15.51 | 16.48 | 48,971 | -0.06(-0.37%) |
Dec 20, 2019 | 16.56 | 16.75 | 16.53 | 16.55 | 87,540 | +0.06(+0.37%) |
Dec 19, 2019 | 16.72 | 16.90 | 16.37 | 16.48 | 72,596 | -0.24(-1.42%) |
Dec 18, 2019 | 15.77 | 16.77 | 15.77 | 16.72 | 60,190 | +0.67(+4.16%) |
Dec 17, 2019 | 16.14 | 16.25 | 15.99 | 16.05 | 39,546 | -0.04(-0.27%) |
Dec 16, 2019 | 16.37 | 16.60 | 16.05 | 16.10 | 51,484 | -0.14(-0.87%) |
Dec 13, 2019 | 16.37 | 16.44 | 15.98 | 16.24 | 35,243 | -0.13(-0.81%) |
Dec 12, 2019 | 16.55 | 16.92 | 16.30 | 16.37 | 45,494 | -0.16(-0.96%) |
Dec 11, 2019 | 16.52 | 16.68 | 16.25 | 16.53 | 47,226 | -0.06(-0.37%) |
Dec 10, 2019 | 17.37 | 17.37 | 16.55 | 16.59 | 36,810 | -0.38(-2.23%) |
Dec 09, 2019 | 17.13 | 17.28 | 16.84 | 16.97 | 63,337 | -0.14(-0.82%) |
Dec 06, 2019 | 16.96 | 17.16 | 16.91 | 17.11 | 43,770 | +0.45(+2.69%) |
Dec 05, 2019 | 16.77 | 16.92 | 16.54 | 16.66 | 31,552 | -0.12(-0.73%) |
Dec 04, 2019 | 16.52 | 16.94 | 16.52 | 16.78 | 26,028 | +0.30(+1.81%) |
Dec 03, 2019 | 16.59 | 16.69 | 16.32 | 16.48 | 31,672 | -0.58(-3.40%) |
Dec 02, 2019 | 17.32 | 17.37 | 16.96 | 17.06 | 32,634 | -0.23(-1.32%) |
Nov 29, 2019 | 17.09 | 17.40 | 16.94 | 17.29 | 15,007 | +0.25(+1.44%) |
Nov 27, 2019 | 17.35 | 17.42 | 16.73 | 17.05 | 49,682 | -0.27(-1.57%) |
Nov 26, 2019 | 17.35 | 17.56 | 17.29 | 17.32 | 67,545 | -0.04(-0.25%) |
Nov 25, 2019 | 17.26 | 17.51 | 17.15 | 17.36 | 35,712 | +0.15(+0.86%) |
Nov 22, 2019 | 17.04 | 17.22 | 16.88 | 17.21 | 25,468 | +0.32(+1.87%) |
Nov 21, 2019 | 16.89 | 16.95 | 16.57 | 16.90 | 24,650 | +0.03(+0.16%) |
Nov 20, 2019 | 16.72 | 17.32 | 16.72 | 16.87 | 27,463 | -0.05(-0.31%) |
Nov 19, 2019 | 16.43 | 16.96 | 16.20 | 16.93 | 60,022 | +0.48(+2.93%) |
Nov 18, 2019 | 16.06 | 16.51 | 15.46 | 16.44 | 53,144 | +0.38(+2.34%) |
Nov 15, 2019 | 16.82 | 16.84 | 15.95 | 16.07 | 55,962 | -0.63(-3.78%) |
Nov 14, 2019 | 16.86 | 17.02 | 16.69 | 16.70 | 35,248 | -0.21(-1.24%) |
Nov 13, 2019 | 16.98 | 17.13 | 16.72 | 16.91 | 23,186 | -0.13(-0.77%) |
Nov 12, 2019 | 17.75 | 18.05 | 17.04 | 17.04 | 125,023 | -0.93(-5.17%) |
Nov 11, 2019 | 18.07 | 18.58 | 17.69 | 17.97 | 82,449 | -0.20(-1.11%) |
Nov 08, 2019 | 17.73 | 18.51 | 17.22 | 18.17 | 177,823 | +0.44(+2.47%) |
Nov 07, 2019 | 14.98 | 18.14 | 14.93 | 17.73 | 235,965 | +0.55(+3.21%) |
Nov 06, 2019 | 16.92 | 17.54 | 16.92 | 17.18 | 54,395 | +0.14(+0.82%) |
Nov 05, 2019 | 16.70 | 17.20 | 16.68 | 17.04 | 48,894 | +0.34(+2.05%) |
Nov 04, 2019 | 16.73 | 16.79 | 16.34 | 16.70 | 62,744 | +0.05(+0.32%) |
Nov 01, 2019 | 16.61 | 16.68 | 16.40 | 16.64 | 40,315 | +0.32(+1.93%) |
Oct 31, 2019 | 16.57 | 16.68 | 16.26 | 16.33 | 42,745 | -0.27(-1.63%) |
Oct 30, 2019 | 16.32 | 16.67 | 16.05 | 16.60 | 24,219 | +0.27(+1.66%) |
Oct 29, 2019 | 16.20 | 16.44 | 16.07 | 16.33 | 34,934 | +0.11(+0.70%) |
Oct 28, 2019 | 16.23 | 16.48 | 16.15 | 16.22 | 39,455 | -0.07(-0.43%) |
Oct 25, 2019 | 15.96 | 16.44 | 15.94 | 16.29 | 25,126 | +0.18(+1.14%) |
Oct 24, 2019 | 16.06 | 16.15 | 15.66 | 16.10 | 45,246 | +0.09(+0.55%) |
Oct 23, 2019 | 15.63 | 16.10 | 15.58 | 16.01 | 38,577 | +0.25(+1.55%) |
Oct 22, 2019 | 15.92 | 15.98 | 15.67 | 15.77 | 41,509 | -0.08(-0.50%) |
Oct 21, 2019 | 15.42 | 15.92 | 15.37 | 15.85 | 56,300 | +0.54(+3.55%) |
Oct 18, 2019 | 14.84 | 15.34 | 14.84 | 15.31 | 105,757 | +0.35(+2.34%) |
Oct 17, 2019 | 14.28 | 15.04 | 14.28 | 14.96 | 50,365 | +0.46(+3.20%) |
Oct 16, 2019 | 14.59 | 14.96 | 14.40 | 14.49 | 135,951 | -0.10(-0.66%) |
Oct 15, 2019 | 13.93 | 14.63 | 13.93 | 14.59 | 74,037 | +0.64(+4.58%) |
Oct 14, 2019 | 13.83 | 14.03 | 13.63 | 13.95 | 32,585 | +0.05(+0.38%) |
Oct 11, 2019 | 13.69 | 14.09 | 13.57 | 13.90 | 72,637 | +0.39(+2.85%) |
Oct 10, 2019 | 13.32 | 13.56 | 13.24 | 13.51 | 38,624 | +0.18(+1.31%) |
Oct 09, 2019 | 13.51 | 13.51 | 13.23 | 13.34 | 35,766 | -0.07(-0.52%) |
Oct 08, 2019 | 13.48 | 13.55 | 13.07 | 13.41 | 56,071 | -0.18(-1.35%) |
Oct 07, 2019 | 13.35 | 13.70 | 13.28 | 13.59 | 93,722 | +0.22(+1.64%) |
Oct 04, 2019 | 13.34 | 13.53 | 13.19 | 13.37 | 63,842 | +0.03(+0.20%) |
Oct 03, 2019 | 13.05 | 13.56 | 12.79 | 13.34 | 64,281 | +0.14(+1.06%) |
Oct 02, 2019 | 13.72 | 13.72 | 13.09 | 13.20 | 55,569 | -0.64(-4.62%) |