Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.100 | 9.663 | 9.100 | 9.268 | 1,632,011 | +0.20(+2.20%) |
Sep 29, 2020 | 9.563 | 9.571 | 8.901 | 9.068 | 2,102,799 | -0.45(-4.69%) |
Sep 28, 2020 | 9.427 | 9.714 | 9.395 | 9.515 | 1,223,994 | +0.30(+3.20%) |
Sep 25, 2020 | 9.332 | 9.527 | 9.212 | 9.220 | 1,190,112 | -0.25(-2.61%) |
Sep 24, 2020 | 9.499 | 9.930 | 9.264 | 9.467 | 1,640,167 | -0.11(-1.17%) |
Sep 23, 2020 | 10.20 | 10.36 | 9.579 | 9.579 | 958,309 | -0.53(-5.21%) |
Sep 22, 2020 | 10.07 | 10.37 | 10.03 | 10.11 | 1,018,928 | +0.10(+0.96%) |
Sep 21, 2020 | 10.48 | 10.65 | 9.850 | 10.01 | 1,742,126 | -0.94(-8.59%) |
Sep 18, 2020 | 11.13 | 11.15 | 10.80 | 10.95 | 3,757,531 | -0.14(-1.22%) |
Sep 17, 2020 | 11.12 | 11.37 | 10.97 | 11.09 | 1,360,863 | -0.26(-2.25%) |
Sep 16, 2020 | 11.09 | 11.51 | 10.79 | 11.34 | 2,008,826 | +0.30(+2.75%) |
Sep 15, 2020 | 10.78 | 11.15 | 10.42 | 11.04 | 3,011,234 | +0.86(+8.49%) |
Sep 14, 2020 | 9.353 | 10.23 | 9.242 | 10.18 | 2,640,531 | +0.96(+10.38%) |
Sep 11, 2020 | 9.495 | 9.511 | 9.163 | 9.218 | 1,263,850 | -0.19(-2.02%) |
Sep 10, 2020 | 9.867 | 9.969 | 9.392 | 9.408 | 1,730,383 | -0.29(-3.02%) |
Sep 09, 2020 | 9.930 | 9.989 | 9.491 | 9.701 | 1,769,049 | -0.25(-2.54%) |
Sep 08, 2020 | 9.938 | 10.17 | 9.796 | 9.954 | 1,570,734 | -0.16(-1.56%) |
Sep 04, 2020 | 10.78 | 10.78 | 9.663 | 10.11 | 1,997,218 | -0.45(-4.27%) |
Sep 03, 2020 | 10.66 | 11.08 | 10.18 | 10.56 | 3,048,768 | -0.03(-0.30%) |
Sep 02, 2020 | 11.03 | 11.65 | 10.35 | 10.59 | 11,647,626 | +1.10(+11.57%) |
Sep 01, 2020 | 8.950 | 9.535 | 8.871 | 9.495 | 2,039,468 | +0.40(+4.43%) |
Aug 31, 2020 | 9.392 | 9.479 | 8.926 | 9.092 | 1,679,445 | -0.45(-4.72%) |
Aug 28, 2020 | 9.606 | 9.637 | 9.175 | 9.543 | 1,562,864 | +0.17(+1.86%) |
Aug 27, 2020 | 9.092 | 9.527 | 9.037 | 9.369 | 1,702,798 | +0.46(+5.15%) |
Aug 26, 2020 | 9.487 | 9.574 | 8.807 | 8.910 | 2,100,261 | -0.52(-5.53%) |
Aug 25, 2020 | 9.329 | 9.456 | 9.084 | 9.432 | 1,279,979 | +0.15(+1.62%) |
Aug 24, 2020 | 8.697 | 9.297 | 8.681 | 9.282 | 1,611,149 | +0.59(+6.73%) |
Aug 21, 2020 | 8.926 | 9.044 | 8.657 | 8.697 | 1,128,257 | -0.32(-3.59%) |
Aug 20, 2020 | 9.258 | 9.274 | 8.973 | 9.021 | 1,047,657 | -0.37(-3.96%) |
Aug 19, 2020 | 9.511 | 9.637 | 9.353 | 9.392 | 1,249,886 | -0.12(-1.25%) |
Aug 18, 2020 | 9.661 | 9.693 | 9.218 | 9.511 | 1,004,249 | -0.29(-2.98%) |
Aug 17, 2020 | 9.796 | 9.938 | 9.622 | 9.803 | 654,308 | -0.21(-2.05%) |
Aug 14, 2020 | 9.811 | 10.19 | 9.637 | 10.01 | 895,269 | +0.16(+1.61%) |
Aug 13, 2020 | 10.08 | 10.14 | 9.819 | 9.851 | 1,042,499 | -0.31(-3.03%) |
Aug 12, 2020 | 10.30 | 10.38 | 9.835 | 10.16 | 1,419,769 | +0.08(+0.78%) |
Aug 11, 2020 | 10.35 | 10.63 | 10.02 | 10.08 | 1,164,403 | -0.09(-0.86%) |
Aug 10, 2020 | 9.985 | 10.26 | 9.827 | 10.17 | 1,378,194 | +0.35(+3.54%) |
Aug 07, 2020 | 9.282 | 9.835 | 9.258 | 9.819 | 898,178 | +0.40(+4.19%) |
Aug 06, 2020 | 9.408 | 9.653 | 9.171 | 9.424 | 1,146,702 | -0.06(-0.58%) |
Aug 05, 2020 | 9.408 | 9.487 | 9.100 | 9.479 | 1,444,364 | +0.29(+3.18%) |
Aug 04, 2020 | 8.815 | 9.242 | 8.641 | 9.187 | 1,881,766 | +0.38(+4.31%) |
Aug 03, 2020 | 8.191 | 8.989 | 8.112 | 8.807 | 2,574,100 | +0.63(+7.74%) |
Jul 31, 2020 | 8.199 | 8.321 | 8.017 | 8.175 | 888,186 | -0.13(-1.52%) |
Jul 30, 2020 | 8.625 | 8.697 | 8.278 | 8.301 | 906,215 | -0.51(-5.75%) |
Jul 29, 2020 | 8.459 | 8.997 | 8.412 | 8.807 | 1,196,964 | +0.37(+4.40%) |
Jul 28, 2020 | 8.230 | 8.491 | 8.214 | 8.436 | 862,112 | +0.11(+1.33%) |
Jul 27, 2020 | 8.301 | 8.400 | 8.088 | 8.325 | 1,060,403 | -0.02(-0.19%) |
Jul 24, 2020 | 8.649 | 9.037 | 8.301 | 8.341 | 2,105,363 | -0.33(-3.83%) |
Jul 23, 2020 | 8.396 | 8.720 | 8.317 | 8.673 | 1,166,284 | +0.21(+2.52%) |
Jul 22, 2020 | 8.452 | 8.515 | 8.112 | 8.459 | 1,628,677 | -0.18(-2.10%) |
Jul 21, 2020 | 7.779 | 8.657 | 7.772 | 8.641 | 3,432,901 | +1.34(+18.29%) |
Jul 20, 2020 | 7.598 | 7.606 | 7.115 | 7.305 | 1,536,710 | -0.40(-5.23%) |
Jul 17, 2020 | 8.072 | 8.127 | 7.685 | 7.708 | 1,034,151 | -0.47(-5.71%) |
Jul 16, 2020 | 7.827 | 8.222 | 7.693 | 8.175 | 1,988,617 | +0.26(+3.30%) |
Jul 15, 2020 | 7.724 | 8.001 | 7.582 | 7.914 | 2,303,246 | +0.50(+6.72%) |
Jul 14, 2020 | 7.155 | 7.416 | 6.973 | 7.416 | 2,638,356 | +0.19(+2.63%) |
Jul 13, 2020 | 7.179 | 7.495 | 6.989 | 7.226 | 3,041,051 | +0.17(+2.35%) |
Jul 10, 2020 | 7.194 | 7.392 | 6.902 | 7.060 | 1,674,425 | -0.17(-2.30%) |
Jul 09, 2020 | 7.724 | 7.732 | 7.163 | 7.226 | 2,221,076 | -0.46(-5.97%) |
Jul 08, 2020 | 7.281 | 7.728 | 7.131 | 7.685 | 2,057,755 | +0.32(+4.40%) |
Jul 07, 2020 | 7.590 | 7.637 | 7.345 | 7.360 | 1,109,258 | -0.30(-3.92%) |
Jul 06, 2020 | 7.922 | 7.969 | 7.447 | 7.661 | 1,084,505 | -0.02(-0.31%) |
Jul 02, 2020 | 7.993 | 8.009 | 7.606 | 7.685 | 1,170,124 | +0.02(+0.21%) |
Jul 01, 2020 | 7.661 | 7.953 | 7.511 | 7.669 | 1,826,848 | +0.02(+0.31%) |
Jun 30, 2020 | 7.566 | 7.825 | 7.376 | 7.645 | 1,759,655 | +0.02(+0.21%) |
Jun 29, 2020 | 7.479 | 7.724 | 7.194 | 7.629 | 1,932,472 | +0.27(+3.65%) |
Jun 26, 2020 | 7.337 | 7.621 | 7.285 | 7.360 | 3,510,626 | -0.05(-0.64%) |
Jun 25, 2020 | 7.416 | 7.582 | 7.163 | 7.408 | 1,946,948 | -0.17(-2.29%) |
Jun 24, 2020 | 7.866 | 7.930 | 7.527 | 7.582 | 2,153,892 | -0.53(-6.53%) |
Jun 23, 2020 | 8.309 | 8.324 | 7.914 | 8.112 | 1,372,296 | -0.10(-1.25%) |
Jun 22, 2020 | 7.795 | 8.301 | 7.598 | 8.214 | 1,740,156 | +0.41(+5.27%) |
Jun 19, 2020 | 8.127 | 8.183 | 7.732 | 7.803 | 4,167,342 | -0.16(-1.99%) |
Jun 18, 2020 | 7.764 | 8.025 | 7.598 | 7.961 | 1,439,919 | +0.02(+0.30%) |
Jun 17, 2020 | 8.341 | 8.372 | 7.906 | 7.938 | 1,558,449 | -0.44(-5.28%) |
Jun 16, 2020 | 8.388 | 8.483 | 7.882 | 8.380 | 3,436,626 | +0.70(+9.17%) |
Jun 15, 2020 | 7.115 | 7.787 | 6.997 | 7.677 | 3,116,820 | -0.06(-0.72%) |
Jun 12, 2020 | 7.424 | 7.732 | 6.957 | 7.732 | 3,006,452 | +0.90(+13.19%) |
Jun 11, 2020 | 7.123 | 7.590 | 6.637 | 6.831 | 3,953,939 | -1.24(-15.38%) |
Jun 10, 2020 | 8.641 | 8.665 | 7.677 | 8.072 | 7,660,081 | -2.02(-19.98%) |
Jun 09, 2020 | 10.25 | 10.45 | 9.890 | 10.09 | 2,103,881 | -0.64(-5.97%) |
Jun 08, 2020 | 10.83 | 10.85 | 10.23 | 10.73 | 1,824,824 | +0.56(+5.52%) |
Jun 05, 2020 | 10.67 | 10.97 | 10.02 | 10.17 | 2,449,406 | +0.44(+4.55%) |
Jun 04, 2020 | 9.258 | 9.796 | 8.855 | 9.724 | 2,456,365 | +0.41(+4.41%) |
Jun 03, 2020 | 8.531 | 9.543 | 8.380 | 9.313 | 3,216,534 | +0.96(+11.55%) |
Jun 02, 2020 | 7.922 | 8.380 | 7.748 | 8.349 | 2,532,926 | +0.61(+7.87%) |
Jun 01, 2020 | 7.582 | 8.100 | 7.321 | 7.740 | 2,386,773 | +0.17(+2.30%) |
May 29, 2020 | 7.772 | 7.961 | 7.487 | 7.566 | 2,289,780 | -0.40(-4.97%) |
May 28, 2020 | 8.420 | 8.728 | 7.843 | 7.961 | 4,879,138 | -0.29(-3.54%) |
May 27, 2020 | 7.669 | 8.301 | 7.424 | 8.254 | 2,887,850 | +1.08(+14.98%) |
May 26, 2020 | 6.562 | 7.202 | 6.562 | 7.179 | 2,544,700 | +0.98(+15.82%) |
May 22, 2020 | 6.428 | 6.507 | 5.993 | 6.198 | 1,553,757 | -0.28(-4.27%) |
May 21, 2020 | 6.009 | 6.602 | 5.953 | 6.475 | 1,890,677 | +0.61(+10.38%) |
May 20, 2020 | 5.985 | 6.214 | 5.839 | 5.866 | 1,352,477 | -0.03(-0.54%) |
May 19, 2020 | 6.230 | 6.285 | 5.890 | 5.898 | 1,643,164 | -0.40(-6.28%) |
May 18, 2020 | 6.214 | 6.554 | 6.151 | 6.293 | 1,675,647 | +0.61(+10.71%) |
May 15, 2020 | 5.534 | 5.914 | 5.484 | 5.684 | 1,180,116 | +0.05(+0.84%) |
May 14, 2020 | 5.368 | 5.732 | 5.036 | 5.637 | 1,297,787 | +0.09(+1.71%) |
May 13, 2020 | 5.740 | 5.740 | 5.194 | 5.542 | 1,620,979 | -0.17(-3.04%) |
May 12, 2020 | 6.127 | 6.325 | 5.716 | 5.716 | 1,297,527 | -0.36(-5.86%) |
May 11, 2020 | 6.317 | 6.317 | 5.945 | 6.072 | 1,080,381 | -0.38(-5.88%) |
May 08, 2020 | 6.190 | 6.479 | 6.122 | 6.451 | 1,020,997 | +0.42(+6.95%) |
May 07, 2020 | 5.850 | 6.246 | 5.850 | 6.032 | 906,317 | +0.30(+5.24%) |
May 06, 2020 | 6.088 | 6.254 | 5.703 | 5.732 | 1,126,847 | -0.29(-4.86%) |
May 05, 2020 | 6.428 | 6.696 | 6.001 | 6.024 | 1,300,181 | -0.21(-3.30%) |
May 04, 2020 | 6.285 | 6.546 | 5.929 | 6.230 | 1,224,112 | -0.18(-2.84%) |
May 01, 2020 | 6.926 | 6.969 | 6.357 | 6.412 | 1,848,090 | -0.98(-13.26%) |
Apr 30, 2020 | 6.918 | 7.542 | 6.775 | 7.392 | 2,002,869 | -0.25(-3.21%) |
Apr 29, 2020 | 6.910 | 7.724 | 6.910 | 7.637 | 2,589,751 | +1.00(+15.14%) |
Apr 28, 2020 | 6.791 | 7.021 | 6.325 | 6.633 | 2,075,850 | +0.37(+5.93%) |
Apr 27, 2020 | 5.843 | 6.380 | 5.732 | 6.262 | 1,396,966 | +0.52(+9.09%) |
Apr 24, 2020 | 5.843 | 5.882 | 5.392 | 5.740 | 1,303,314 | -0.05(-0.82%) |
Apr 23, 2020 | 5.669 | 6.072 | 5.590 | 5.787 | 1,587,966 | +0.07(+1.24%) |
Apr 22, 2020 | 6.009 | 6.072 | 5.700 | 5.716 | 1,292,780 | -0.14(-2.43%) |
Apr 21, 2020 | 5.819 | 6.016 | 5.645 | 5.858 | 1,460,173 | -0.23(-3.77%) |
Apr 20, 2020 | 6.088 | 6.404 | 5.874 | 6.088 | 1,657,347 | -0.26(-4.11%) |
Apr 17, 2020 | 6.088 | 6.522 | 6.088 | 6.349 | 1,786,744 | +0.68(+11.99%) |
Apr 16, 2020 | 6.412 | 6.451 | 5.550 | 5.669 | 2,639,929 | -0.63(-10.04%) |
Apr 15, 2020 | 6.364 | 6.538 | 6.167 | 6.301 | 1,276,252 | -0.56(-8.18%) |
Apr 14, 2020 | 6.957 | 7.139 | 6.748 | 6.862 | 1,964,506 | +0.40(+6.11%) |
Apr 13, 2020 | 6.847 | 6.870 | 6.246 | 6.467 | 1,704,026 | -0.32(-4.77%) |
Apr 09, 2020 | 6.602 | 7.115 | 6.499 | 6.791 | 2,489,376 | +0.49(+7.78%) |
Apr 08, 2020 | 6.736 | 7.044 | 6.016 | 6.301 | 3,540,742 | -0.24(-3.63%) |
Apr 07, 2020 | 6.088 | 7.179 | 6.088 | 6.538 | 4,106,004 | +0.89(+15.66%) |
Apr 06, 2020 | 5.250 | 5.708 | 5.147 | 5.653 | 3,502,604 | +0.88(+18.38%) |
Apr 03, 2020 | 4.696 | 4.831 | 4.427 | 4.775 | 3,182,267 | +0.07(+1.51%) |
Apr 02, 2020 | 4.941 | 5.376 | 4.585 | 4.704 | 2,163,817 | -0.24(-4.80%) |
Apr 01, 2020 | 5.044 | 5.250 | 4.799 | 4.941 | 2,231,951 | -0.41(-7.68%) |
Mar 31, 2020 | 5.408 | 6.048 | 5.139 | 5.352 | 1,996,973 | -0.03(-0.59%) |
Mar 30, 2020 | 5.471 | 5.526 | 4.949 | 5.384 | 2,890,685 | -0.17(-3.13%) |
Mar 27, 2020 | 6.246 | 6.246 | 5.479 | 5.558 | 2,511,637 | -0.76(-12.01%) |
Mar 26, 2020 | 6.483 | 6.831 | 6.056 | 6.317 | 3,645,504 | -0.16(-2.44%) |
Mar 25, 2020 | 6.293 | 7.234 | 5.945 | 6.475 | 4,306,704 | +0.30(+4.87%) |
Mar 24, 2020 | 5.471 | 7.084 | 5.384 | 6.175 | 4,114,015 | +1.19(+23.97%) |
Mar 23, 2020 | 5.605 | 5.748 | 4.846 | 4.981 | 3,675,221 | -0.59(-10.51%) |
Mar 20, 2020 | 7.234 | 7.392 | 4.787 | 5.566 | 9,021,253 | -1.39(-20.00%) |
Mar 19, 2020 | 4.016 | 8.736 | 3.566 | 6.957 | 16,806,150 | +3.86(+124.49%) |
Mar 18, 2020 | 4.348 | 4.744 | 2.878 | 3.099 | 4,634,540 | -1.91(-38.07%) |
Mar 17, 2020 | 6.001 | 6.190 | 4.898 | 5.005 | 3,796,461 | -0.91(-15.37%) |
Mar 16, 2020 | 6.570 | 6.965 | 5.542 | 5.914 | 2,233,510 | -1.60(-21.35%) |
Mar 13, 2020 | 7.171 | 7.527 | 6.491 | 7.519 | 2,275,361 | +0.80(+11.88%) |
Mar 12, 2020 | 7.914 | 8.119 | 6.428 | 6.720 | 3,336,533 | -1.89(-21.95%) |
Mar 11, 2020 | 8.784 | 9.116 | 8.112 | 8.610 | 3,382,504 | -0.53(-5.80%) |
Mar 10, 2020 | 10.21 | 10.37 | 8.997 | 9.139 | 2,453,909 | -0.66(-6.77%) |
Mar 09, 2020 | 10.39 | 10.52 | 9.780 | 9.803 | 2,702,085 | -1.58(-13.89%) |
Mar 06, 2020 | 10.95 | 11.60 | 10.92 | 11.38 | 1,650,519 | -0.07(-0.62%) |
Mar 05, 2020 | 11.96 | 12.05 | 11.37 | 11.46 | 2,131,872 | -0.92(-7.41%) |
Mar 04, 2020 | 12.25 | 12.52 | 11.99 | 12.37 | 1,296,118 | +0.13(+1.03%) |
Mar 03, 2020 | 12.79 | 13.20 | 12.13 | 12.25 | 1,242,081 | -0.54(-4.21%) |
Mar 02, 2020 | 12.87 | 12.90 | 12.16 | 12.78 | 1,072,816 | -0.02(-0.19%) |
Feb 28, 2020 | 12.25 | 13.07 | 12.25 | 12.81 | 1,866,178 | -0.02(-0.18%) |
Feb 27, 2020 | 12.82 | 13.54 | 12.40 | 12.83 | 2,273,378 | -0.36(-2.76%) |
Feb 26, 2020 | 14.52 | 14.63 | 13.16 | 13.20 | 2,654,945 | -1.13(-7.89%) |
Feb 25, 2020 | 15.18 | 15.20 | 14.32 | 14.33 | 2,024,473 | -0.69(-4.58%) |
Feb 24, 2020 | 16.14 | 16.19 | 14.55 | 15.01 | 2,949,997 | -1.86(-11.01%) |
Feb 21, 2020 | 17.20 | 17.22 | 16.77 | 16.87 | 1,548,444 | -0.43(-2.47%) |
Feb 20, 2020 | 17.21 | 17.78 | 17.05 | 17.30 | 1,018,340 | -0.11(-0.64%) |
Feb 19, 2020 | 17.53 | 17.60 | 17.27 | 17.41 | 992,520 | -0.02(-0.09%) |
Feb 18, 2020 | 17.59 | 17.91 | 17.35 | 17.42 | 706,471 | -0.28(-1.61%) |
Feb 14, 2020 | 17.98 | 17.98 | 17.65 | 17.71 | 677,839 | -0.18(-1.02%) |
Feb 13, 2020 | 17.98 | 18.06 | 17.77 | 17.89 | 546,069 | -0.24(-1.31%) |
Feb 12, 2020 | 17.69 | 18.19 | 17.65 | 18.13 | 773,421 | +0.59(+3.38%) |
Feb 11, 2020 | 17.24 | 17.59 | 17.13 | 17.54 | 555,750 | +0.37(+2.17%) |
Feb 10, 2020 | 17.22 | 17.47 | 17.02 | 17.16 | 580,287 | -0.06(-0.32%) |
Feb 07, 2020 | 17.28 | 17.36 | 17.01 | 17.22 | 888,945 | -0.19(-1.09%) |
Feb 06, 2020 | 17.84 | 17.87 | 17.39 | 17.41 | 505,673 | -0.31(-1.74%) |
Feb 05, 2020 | 17.65 | 17.82 | 17.49 | 17.72 | 803,013 | +0.30(+1.72%) |
Feb 04, 2020 | 17.50 | 17.70 | 17.29 | 17.42 | 710,966 | +0.26(+1.52%) |
Feb 03, 2020 | 16.95 | 17.34 | 16.95 | 17.16 | 968,603 | +0.32(+1.93%) |
Jan 31, 2020 | 17.19 | 17.24 | 16.68 | 16.83 | 1,080,698 | -0.32(-1.89%) |
Jan 30, 2020 | 17.10 | 17.38 | 16.94 | 17.16 | 1,657,081 | -0.13(-0.73%) |
Jan 29, 2020 | 17.43 | 17.55 | 17.11 | 17.28 | 622,103 | -0.12(-0.68%) |
Jan 28, 2020 | 17.62 | 17.71 | 17.36 | 17.40 | 822,020 | -0.09(-0.50%) |
Jan 27, 2020 | 17.17 | 17.76 | 17.11 | 17.49 | 1,672,008 | -0.10(-0.58%) |
Jan 24, 2020 | 17.97 | 18.04 | 17.30 | 17.59 | 1,041,108 | -0.37(-2.07%) |
Jan 23, 2020 | 17.80 | 18.00 | 17.61 | 17.96 | 926,892 | -0.01(-0.04%) |
Jan 22, 2020 | 18.49 | 18.49 | 17.88 | 17.97 | 899,937 | -0.36(-1.98%) |
Jan 21, 2020 | 18.37 | 18.49 | 18.14 | 18.33 | 1,215,175 | -0.25(-1.32%) |
Jan 17, 2020 | 18.48 | 18.64 | 18.26 | 18.58 | 1,447,508 | +0.19(+1.03%) |
Jan 16, 2020 | 17.91 | 18.47 | 17.81 | 18.39 | 1,783,599 | +0.64(+3.61%) |
Jan 15, 2020 | 17.66 | 17.86 | 17.50 | 17.75 | 960,641 | -0.06(-0.31%) |
Jan 14, 2020 | 17.85 | 18.05 | 17.71 | 17.80 | 1,024,641 | -0.05(-0.27%) |
Jan 13, 2020 | 17.97 | 18.04 | 17.65 | 17.85 | 1,108,975 | -0.13(-0.70%) |
Jan 10, 2020 | 17.79 | 18.12 | 17.57 | 17.98 | 1,360,865 | +0.13(+0.71%) |
Jan 09, 2020 | 17.57 | 17.86 | 17.35 | 17.85 | 1,029,136 | +0.25(+1.44%) |
Jan 08, 2020 | 17.86 | 18.03 | 17.54 | 17.60 | 980,274 | -0.17(-0.93%) |
Jan 07, 2020 | 17.51 | 17.84 | 17.39 | 17.76 | 1,243,115 | +0.19(+1.08%) |
Jan 06, 2020 | 17.31 | 17.89 | 17.27 | 17.57 | 1,551,562 | +0.16(+0.91%) |
Jan 03, 2020 | 17.27 | 17.63 | 17.20 | 17.42 | 1,069,694 | -0.14(-0.81%) |
Jan 02, 2020 | 17.69 | 17.75 | 17.33 | 17.56 | 1,185,639 | -0.13(-0.76%) |
Dec 31, 2019 | 17.61 | 17.94 | 17.50 | 17.69 | 1,013,154 | +0.06(+0.31%) |
Dec 30, 2019 | 17.43 | 17.77 | 17.23 | 17.64 | 831,051 | +0.28(+1.64%) |
Dec 27, 2019 | 17.57 | 17.61 | 17.24 | 17.35 | 840,121 | -0.13(-0.72%) |
Dec 26, 2019 | 17.53 | 17.81 | 17.33 | 17.48 | 827,686 | +0.08(+0.45%) |
Dec 24, 2019 | 17.37 | 17.51 | 17.29 | 17.40 | 292,436 | +0.06(+0.36%) |
Dec 23, 2019 | 17.46 | 17.46 | 17.19 | 17.34 | 761,812 | +0.00(+0.00%) |
Dec 20, 2019 | 17.35 | 17.54 | 17.23 | 17.34 | 4,019,733 | +0.04(+0.23%) |
Dec 19, 2019 | 17.23 | 17.39 | 17.04 | 17.30 | 1,481,070 | +0.07(+0.41%) |
Dec 18, 2019 | 16.95 | 17.31 | 16.80 | 17.23 | 1,955,643 | +0.34(+2.01%) |
Dec 17, 2019 | 16.57 | 16.94 | 16.29 | 16.89 | 3,938,605 | +1.30(+8.32%) |
Dec 16, 2019 | 15.95 | 15.95 | 15.57 | 15.59 | 1,375,927 | -0.10(-0.66%) |
Dec 13, 2019 | 16.05 | 16.07 | 15.57 | 15.69 | 1,374,905 | -0.38(-2.36%) |
Dec 12, 2019 | 15.55 | 16.11 | 15.42 | 16.07 | 1,494,069 | +0.56(+3.62%) |
Dec 11, 2019 | 15.53 | 15.58 | 15.35 | 15.51 | 1,124,225 | -0.14(-0.91%) |
Dec 10, 2019 | 15.40 | 15.70 | 15.31 | 15.65 | 1,134,409 | +0.15(+0.98%) |
Dec 09, 2019 | 15.16 | 15.58 | 15.11 | 15.50 | 1,522,199 | +0.28(+1.81%) |
Dec 06, 2019 | 15.09 | 15.31 | 14.99 | 15.23 | 1,779,059 | +0.35(+2.32%) |
Dec 05, 2019 | 14.89 | 15.05 | 14.82 | 14.88 | 1,492,741 | +0.03(+0.21%) |
Dec 04, 2019 | 14.67 | 15.06 | 14.65 | 14.85 | 2,261,517 | +0.31(+2.16%) |
Dec 03, 2019 | 14.87 | 15.53 | 14.49 | 14.53 | 3,778,214 | -0.52(-3.45%) |
Dec 02, 2019 | 15.13 | 15.27 | 14.85 | 15.05 | 3,584,273 | -0.08(-0.52%) |
Nov 29, 2019 | 15.45 | 15.53 | 15.10 | 15.13 | 1,242,097 | -0.22(-1.43%) |
Nov 27, 2019 | 14.19 | 16.03 | 13.97 | 15.35 | 10,221,738 | +0.35(+2.36%) |
Nov 26, 2019 | 14.53 | 15.19 | 14.50 | 15.00 | 5,040,225 | +0.50(+3.47%) |
Nov 25, 2019 | 14.26 | 14.54 | 14.04 | 14.50 | 3,558,170 | +0.33(+2.33%) |
Nov 22, 2019 | 13.76 | 14.26 | 13.54 | 14.17 | 2,016,946 | +0.60(+4.40%) |
Nov 21, 2019 | 13.58 | 13.69 | 13.29 | 13.57 | 1,718,332 | +0.05(+0.41%) |
Nov 20, 2019 | 13.80 | 13.84 | 13.44 | 13.51 | 1,660,767 | -0.45(-3.21%) |
Nov 19, 2019 | 14.03 | 14.14 | 13.72 | 13.96 | 1,491,932 | -0.24(-1.72%) |
Nov 18, 2019 | 14.15 | 14.28 | 13.89 | 14.20 | 1,015,077 | +0.06(+0.44%) |
Nov 15, 2019 | 13.88 | 14.14 | 13.62 | 14.14 | 1,085,754 | +0.34(+2.45%) |
Nov 14, 2019 | 13.82 | 13.98 | 13.71 | 13.80 | 738,982 | +0.06(+0.46%) |
Nov 13, 2019 | 13.80 | 13.89 | 13.49 | 13.74 | 1,037,172 | -0.22(-1.58%) |
Nov 12, 2019 | 14.15 | 14.35 | 13.92 | 13.96 | 913,380 | -0.18(-1.28%) |
Nov 11, 2019 | 13.98 | 14.17 | 13.83 | 14.14 | 700,552 | +0.05(+0.39%) |
Nov 08, 2019 | 14.32 | 14.41 | 13.99 | 14.09 | 982,967 | -0.35(-2.40%) |
Nov 07, 2019 | 14.55 | 14.85 | 14.05 | 14.43 | 1,913,122 | +0.09(+0.60%) |
Nov 06, 2019 | 14.28 | 14.36 | 14.05 | 14.35 | 1,107,692 | +0.06(+0.44%) |
Nov 05, 2019 | 14.08 | 14.42 | 14.07 | 14.28 | 1,823,111 | +0.35(+2.54%) |
Nov 04, 2019 | 13.71 | 13.96 | 13.52 | 13.93 | 887,984 | +0.39(+2.84%) |
Nov 01, 2019 | 13.28 | 13.72 | 13.28 | 13.54 | 818,863 | +0.38(+2.87%) |
Oct 31, 2019 | 13.28 | 13.45 | 13.05 | 13.17 | 1,134,545 | -0.22(-1.64%) |
Oct 30, 2019 | 13.46 | 13.59 | 13.33 | 13.39 | 733,383 | -0.06(-0.47%) |
Oct 29, 2019 | 13.66 | 13.79 | 13.42 | 13.45 | 985,011 | -0.25(-1.84%) |
Oct 28, 2019 | 13.68 | 13.85 | 13.67 | 13.70 | 1,026,912 | +0.14(+1.04%) |
Oct 25, 2019 | 13.19 | 13.74 | 13.19 | 13.56 | 1,512,805 | +0.21(+1.59%) |
Oct 24, 2019 | 13.50 | 13.61 | 13.13 | 13.35 | 1,517,892 | -0.25(-1.85%) |
Oct 23, 2019 | 13.96 | 13.96 | 13.47 | 13.60 | 1,347,372 | -0.39(-2.81%) |
Oct 22, 2019 | 13.58 | 14.02 | 13.44 | 13.99 | 736,089 | +0.42(+3.13%) |
Oct 21, 2019 | 13.57 | 13.73 | 13.41 | 13.57 | 709,490 | +0.19(+1.41%) |
Oct 18, 2019 | 13.69 | 13.76 | 13.37 | 13.38 | 1,217,546 | -0.62(-4.44%) |
Oct 17, 2019 | 13.86 | 14.11 | 13.82 | 14.00 | 812,004 | +0.21(+1.54%) |
Oct 16, 2019 | 13.37 | 13.96 | 13.36 | 13.79 | 1,181,832 | +0.35(+2.57%) |
Oct 15, 2019 | 13.31 | 13.72 | 13.17 | 13.44 | 831,226 | +0.19(+1.42%) |
Oct 14, 2019 | 13.72 | 13.72 | 13.05 | 13.25 | 1,136,840 | -0.59(-4.26%) |
Oct 11, 2019 | 13.67 | 14.11 | 13.54 | 13.84 | 1,612,793 | +0.44(+3.28%) |
Oct 10, 2019 | 13.29 | 13.65 | 13.22 | 13.40 | 926,392 | +0.09(+0.65%) |
Oct 09, 2019 | 13.42 | 13.54 | 13.31 | 13.32 | 712,586 | +0.04(+0.30%) |
Oct 08, 2019 | 13.38 | 13.48 | 13.17 | 13.28 | 1,339,711 | -0.33(-2.43%) |
Oct 07, 2019 | 13.81 | 13.91 | 13.58 | 13.61 | 833,888 | -0.24(-1.70%) |
Oct 04, 2019 | 13.92 | 13.92 | 13.55 | 13.84 | 786,806 | +0.09(+0.63%) |
Oct 03, 2019 | 13.86 | 13.88 | 13.47 | 13.76 | 1,607,880 | -0.17(-1.24%) |
Oct 02, 2019 | 14.17 | 14.17 | 13.76 | 13.93 | 1,666,885 | -0.34(-2.37%) |