Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.730 | 6.970 | 6.460 | 6.510 | 1,704,712 | -0.12(-1.81%) |
Sep 29, 2020 | 6.990 | 6.990 | 6.580 | 6.630 | 1,557,077 | -0.38(-5.42%) |
Sep 28, 2020 | 7.120 | 7.410 | 6.980 | 7.010 | 2,333,349 | +0.16(+2.34%) |
Sep 25, 2020 | 6.390 | 6.940 | 6.380 | 6.850 | 2,145,700 | +0.44(+6.86%) |
Sep 24, 2020 | 6.000 | 6.720 | 5.960 | 6.410 | 3,236,192 | +0.23(+3.72%) |
Sep 23, 2020 | 6.810 | 7.050 | 6.180 | 6.180 | 3,036,935 | -0.62(-9.12%) |
Sep 22, 2020 | 7.250 | 7.520 | 6.650 | 6.800 | 3,806,041 | -0.51(-6.98%) |
Sep 21, 2020 | 8.610 | 8.770 | 7.080 | 7.310 | 5,199,662 | -1.93(-20.89%) |
Sep 18, 2020 | 8.710 | 10.00 | 8.570 | 9.240 | 10,472,800 | +0.67(+7.82%) |
Sep 17, 2020 | 8.120 | 8.660 | 7.980 | 8.570 | 2,313,642 | +0.30(+3.63%) |
Sep 16, 2020 | 7.630 | 8.520 | 7.460 | 8.270 | 2,401,419 | +0.67(+8.82%) |
Sep 15, 2020 | 7.710 | 7.900 | 7.300 | 7.600 | 1,803,382 | -0.11(-1.43%) |
Sep 14, 2020 | 6.630 | 7.780 | 6.550 | 7.710 | 5,114,253 | +1.21(+18.62%) |
Sep 11, 2020 | 6.200 | 6.670 | 6.080 | 6.500 | 2,572,600 | +0.18(+2.85%) |
Sep 10, 2020 | 6.560 | 6.680 | 6.190 | 6.320 | 2,919,926 | -0.23(-3.51%) |
Sep 09, 2020 | 6.810 | 6.840 | 6.320 | 6.550 | 2,808,911 | -0.23(-3.39%) |
Sep 08, 2020 | 7.100 | 7.140 | 6.760 | 6.780 | 1,255,800 | -0.46(-6.35%) |
Sep 04, 2020 | 7.270 | 7.370 | 6.900 | 7.240 | 1,488,700 | +0.21(+2.99%) |
Sep 03, 2020 | 7.370 | 7.640 | 6.990 | 7.030 | 1,582,967 | -0.27(-3.70%) |
Sep 02, 2020 | 7.300 | 7.550 | 7.170 | 7.300 | 940,666 | +0.08(+1.11%) |
Sep 01, 2020 | 7.000 | 7.395 | 6.850 | 7.220 | 1,531,334 | -0.01(-0.14%) |
Aug 31, 2020 | 7.410 | 7.410 | 7.065 | 7.230 | 1,277,577 | -0.24(-3.21%) |
Aug 28, 2020 | 7.290 | 7.485 | 7.170 | 7.470 | 867,900 | +0.25(+3.46%) |
Aug 27, 2020 | 7.130 | 7.550 | 7.060 | 7.220 | 1,197,816 | +0.17(+2.41%) |
Aug 26, 2020 | 7.180 | 7.290 | 6.970 | 7.050 | 686,348 | -0.25(-3.42%) |
Aug 25, 2020 | 7.330 | 7.480 | 7.080 | 7.300 | 1,015,516 | +0.04(+0.55%) |
Aug 24, 2020 | 6.820 | 7.270 | 6.630 | 7.260 | 1,489,203 | +0.57(+8.52%) |
Aug 21, 2020 | 6.830 | 6.923 | 6.650 | 6.690 | 1,285,600 | -0.26(-3.74%) |
Aug 20, 2020 | 6.950 | 7.030 | 6.780 | 6.950 | 1,009,817 | -0.13(-1.84%) |
Aug 19, 2020 | 6.920 | 7.280 | 6.840 | 7.080 | 920,906 | +0.15(+2.16%) |
Aug 18, 2020 | 7.170 | 7.360 | 6.920 | 6.930 | 1,260,707 | -0.25(-3.48%) |
Aug 17, 2020 | 7.480 | 7.580 | 7.130 | 7.180 | 1,047,546 | -0.29(-3.88%) |
Aug 14, 2020 | 7.110 | 7.560 | 7.060 | 7.470 | 1,184,900 | +0.27(+3.75%) |
Aug 13, 2020 | 7.310 | 7.570 | 7.110 | 7.200 | 1,323,868 | -0.23(-3.10%) |
Aug 12, 2020 | 8.150 | 8.280 | 7.300 | 7.430 | 2,471,231 | -1.04(-12.28%) |
Aug 11, 2020 | 8.480 | 9.180 | 8.350 | 8.470 | 2,561,522 | +0.45(+5.61%) |
Aug 10, 2020 | 7.460 | 8.377 | 7.410 | 8.020 | 1,938,400 | +0.56(+7.51%) |
Aug 07, 2020 | 7.070 | 7.480 | 6.990 | 7.460 | 3,646,300 | +0.32(+4.48%) |
Aug 06, 2020 | 7.040 | 7.500 | 7.000 | 7.140 | 1,705,668 | -0.08(-1.11%) |
Aug 05, 2020 | 6.700 | 7.530 | 6.370 | 7.220 | 4,095,565 | +0.45(+6.65%) |
Aug 04, 2020 | 6.940 | 7.040 | 6.530 | 6.770 | 1,268,744 | -0.08(-1.17%) |
Aug 03, 2020 | 6.750 | 6.940 | 6.340 | 6.850 | 1,675,124 | +0.07(+1.03%) |
Jul 31, 2020 | 6.640 | 6.820 | 6.450 | 6.780 | 994,700 | +0.11(+1.65%) |
Jul 30, 2020 | 6.770 | 6.840 | 6.430 | 6.670 | 1,074,402 | -0.28(-4.03%) |
Jul 29, 2020 | 7.150 | 7.190 | 6.750 | 6.950 | 944,831 | -0.14(-1.97%) |
Jul 28, 2020 | 7.120 | 7.270 | 7.030 | 7.090 | 768,140 | -0.15(-2.07%) |
Jul 27, 2020 | 7.430 | 7.430 | 7.140 | 7.240 | 712,582 | -0.19(-2.56%) |
Jul 24, 2020 | 7.620 | 7.930 | 7.350 | 7.430 | 844,600 | -0.34(-4.38%) |
Jul 23, 2020 | 7.700 | 8.070 | 7.480 | 7.770 | 1,309,492 | -0.05(-0.64%) |
Jul 22, 2020 | 7.650 | 7.920 | 7.430 | 7.820 | 1,071,554 | -0.08(-1.01%) |
Jul 21, 2020 | 7.550 | 8.120 | 7.480 | 7.900 | 1,397,106 | +0.53(+7.19%) |
Jul 20, 2020 | 7.630 | 7.740 | 7.070 | 7.370 | 1,378,187 | -0.29(-3.79%) |
Jul 17, 2020 | 7.950 | 7.990 | 7.450 | 7.660 | 1,375,800 | -0.30(-3.77%) |
Jul 16, 2020 | 8.140 | 8.180 | 7.820 | 7.960 | 1,207,008 | -0.32(-3.86%) |
Jul 15, 2020 | 8.460 | 8.640 | 8.030 | 8.280 | 1,869,189 | +0.01(+0.12%) |
Jul 14, 2020 | 8.000 | 8.290 | 7.680 | 8.270 | 1,489,702 | +0.18(+2.22%) |
Jul 13, 2020 | 8.410 | 8.600 | 7.930 | 8.090 | 1,270,583 | -0.17(-2.06%) |
Jul 10, 2020 | 7.630 | 8.310 | 7.570 | 8.260 | 1,320,800 | +0.57(+7.41%) |
Jul 09, 2020 | 8.500 | 8.500 | 7.570 | 7.690 | 1,957,178 | -0.81(-9.53%) |
Jul 08, 2020 | 8.300 | 8.530 | 8.100 | 8.500 | 1,263,565 | +0.07(+0.83%) |
Jul 07, 2020 | 8.840 | 8.990 | 8.350 | 8.430 | 1,721,495 | -0.64(-7.06%) |
Jul 06, 2020 | 9.140 | 9.210 | 8.540 | 9.070 | 1,803,573 | +0.23(+2.60%) |
Jul 02, 2020 | 9.130 | 9.390 | 8.760 | 8.840 | 1,850,800 | +0.07(+0.80%) |
Jul 01, 2020 | 9.140 | 9.820 | 8.760 | 8.770 | 1,946,393 | -0.24(-2.66%) |
Jun 30, 2020 | 9.550 | 9.620 | 8.800 | 9.010 | 2,615,844 | -0.95(-9.54%) |
Jun 29, 2020 | 8.800 | 9.960 | 8.610 | 9.960 | 2,231,189 | +1.54(+18.29%) |
Jun 26, 2020 | 8.450 | 8.570 | 8.040 | 8.420 | 1,791,000 | -0.18(-2.09%) |
Jun 25, 2020 | 8.070 | 8.670 | 8.050 | 8.600 | 1,301,653 | +0.18(+2.14%) |
Jun 24, 2020 | 8.760 | 8.980 | 8.010 | 8.420 | 2,421,079 | -0.65(-7.17%) |
Jun 23, 2020 | 9.380 | 9.490 | 8.880 | 9.070 | 2,126,784 | -0.27(-2.89%) |
Jun 22, 2020 | 9.570 | 9.750 | 9.180 | 9.340 | 2,145,012 | -0.54(-5.47%) |
Jun 19, 2020 | 10.55 | 10.80 | 9.870 | 9.880 | 4,331,200 | -0.43(-4.17%) |
Jun 18, 2020 | 9.750 | 10.85 | 9.670 | 10.31 | 1,856,596 | +0.22(+2.18%) |
Jun 17, 2020 | 10.57 | 10.85 | 10.04 | 10.09 | 2,105,433 | -0.70(-6.49%) |
Jun 16, 2020 | 11.18 | 11.43 | 10.50 | 10.79 | 2,515,903 | +0.61(+5.99%) |
Jun 15, 2020 | 9.970 | 10.79 | 9.770 | 10.18 | 3,619,522 | -0.73(-6.69%) |
Jun 12, 2020 | 10.03 | 10.97 | 9.520 | 10.91 | 5,665,400 | +2.20(+25.26%) |
Jun 11, 2020 | 9.680 | 10.16 | 8.650 | 8.710 | 3,507,096 | -2.04(-18.98%) |
Jun 10, 2020 | 12.26 | 12.28 | 10.24 | 10.75 | 3,707,236 | -1.69(-13.59%) |
Jun 09, 2020 | 11.58 | 12.91 | 11.40 | 12.44 | 2,689,867 | -0.28(-2.20%) |
Jun 08, 2020 | 12.30 | 14.09 | 12.27 | 12.72 | 3,993,518 | +1.54(+13.77%) |
Jun 05, 2020 | 10.77 | 11.99 | 10.61 | 11.18 | 3,901,000 | +1.41(+14.43%) |
Jun 04, 2020 | 9.410 | 10.08 | 9.210 | 9.770 | 3,784,263 | +0.32(+3.39%) |
Jun 03, 2020 | 8.800 | 9.533 | 8.610 | 9.450 | 3,709,947 | +0.92(+10.79%) |
Jun 02, 2020 | 7.820 | 9.050 | 7.680 | 8.530 | 5,579,932 | +0.80(+10.35%) |
Jun 01, 2020 | 7.350 | 8.100 | 7.250 | 7.730 | 3,528,091 | +0.24(+3.20%) |
May 29, 2020 | 8.750 | 8.990 | 7.150 | 7.490 | 8,213,100 | -1.62(-17.78%) |
May 28, 2020 | 11.42 | 11.85 | 8.760 | 9.110 | 18,061,984 | +0.93(+11.37%) |
May 27, 2020 | 6.890 | 8.300 | 6.710 | 8.180 | 4,931,871 | +1.92(+30.67%) |
May 26, 2020 | 5.990 | 6.370 | 5.900 | 6.260 | 1,727,589 | +0.71(+12.79%) |
May 22, 2020 | 5.700 | 5.700 | 5.080 | 5.550 | 1,568,200 | -0.10(-1.77%) |
May 21, 2020 | 5.400 | 5.780 | 5.360 | 5.650 | 1,017,851 | +0.15(+2.73%) |
May 20, 2020 | 5.510 | 5.600 | 5.310 | 5.500 | 1,177,794 | +0.26(+4.96%) |
May 19, 2020 | 5.380 | 5.510 | 4.995 | 5.240 | 1,424,506 | -0.20(-3.68%) |
May 18, 2020 | 5.240 | 5.540 | 5.090 | 5.440 | 2,233,069 | +0.71(+15.01%) |
May 15, 2020 | 4.730 | 4.940 | 4.670 | 4.730 | 862,600 | -0.12(-2.47%) |
May 14, 2020 | 4.660 | 5.180 | 4.360 | 4.850 | 1,751,004 | -0.02(-0.41%) |
May 13, 2020 | 5.020 | 5.180 | 4.700 | 4.870 | 1,722,960 | -0.13(-2.60%) |
May 12, 2020 | 5.760 | 5.900 | 4.990 | 5.000 | 1,493,693 | -0.68(-11.97%) |
May 11, 2020 | 5.750 | 5.750 | 5.277 | 5.680 | 1,615,125 | -0.32(-5.33%) |
May 08, 2020 | 5.630 | 6.180 | 5.550 | 6.000 | 1,929,100 | +0.58(+10.70%) |
May 07, 2020 | 5.010 | 5.900 | 5.010 | 5.420 | 2,419,027 | +0.54(+11.07%) |
May 06, 2020 | 5.780 | 5.880 | 4.870 | 4.880 | 3,435,666 | -0.80(-14.08%) |
May 05, 2020 | 6.400 | 6.740 | 5.620 | 5.680 | 2,014,269 | -0.50(-8.09%) |
May 04, 2020 | 6.000 | 6.280 | 5.600 | 6.180 | 1,773,464 | -0.13(-2.06%) |
May 01, 2020 | 6.750 | 6.850 | 6.010 | 6.310 | 2,874,200 | -0.73(-10.37%) |
Apr 30, 2020 | 7.420 | 7.420 | 6.750 | 7.040 | 3,094,283 | -0.35(-4.74%) |
Apr 29, 2020 | 6.990 | 7.820 | 6.920 | 7.390 | 6,482,620 | +0.83(+12.65%) |
Apr 28, 2020 | 6.620 | 6.900 | 6.260 | 6.560 | 1,487,592 | +0.25(+3.96%) |
Apr 27, 2020 | 5.760 | 6.430 | 5.530 | 6.310 | 1,567,844 | +0.80(+14.52%) |
Apr 24, 2020 | 6.140 | 6.250 | 5.340 | 5.510 | 1,325,400 | -0.55(-9.08%) |
Apr 23, 2020 | 5.790 | 6.178 | 5.620 | 6.060 | 1,287,843 | +0.36(+6.32%) |
Apr 22, 2020 | 6.350 | 6.450 | 5.660 | 5.700 | 1,089,892 | -0.38(-6.25%) |
Apr 21, 2020 | 6.380 | 6.820 | 6.000 | 6.080 | 1,213,610 | -0.43(-6.61%) |
Apr 20, 2020 | 6.620 | 6.870 | 6.250 | 6.510 | 1,587,454 | -0.50(-7.13%) |
Apr 17, 2020 | 6.690 | 7.750 | 6.610 | 7.010 | 2,075,200 | +1.18(+20.24%) |
Apr 16, 2020 | 6.330 | 6.340 | 5.730 | 5.830 | 945,344 | -0.58(-9.05%) |
Apr 15, 2020 | 6.480 | 6.700 | 6.030 | 6.410 | 851,891 | -0.30(-4.47%) |
Apr 14, 2020 | 6.900 | 7.150 | 6.120 | 6.710 | 1,436,630 | +0.22(+3.39%) |
Apr 13, 2020 | 7.680 | 7.770 | 6.380 | 6.490 | 990,260 | -1.07(-14.15%) |
Apr 09, 2020 | 7.520 | 8.070 | 7.450 | 7.560 | 1,238,300 | +0.42(+5.88%) |
Apr 08, 2020 | 6.930 | 7.440 | 6.930 | 7.140 | 1,527,014 | +0.52(+7.85%) |
Apr 07, 2020 | 6.380 | 7.970 | 6.380 | 6.620 | 1,944,343 | +0.82(+14.14%) |
Apr 06, 2020 | 5.160 | 5.820 | 5.160 | 5.800 | 1,089,165 | +1.11(+23.67%) |
Apr 03, 2020 | 5.140 | 5.290 | 4.470 | 4.690 | 870,100 | -0.45(-8.75%) |
Apr 02, 2020 | 5.170 | 5.990 | 5.055 | 5.140 | 913,987 | -0.02(-0.39%) |
Apr 01, 2020 | 6.250 | 6.680 | 5.010 | 5.160 | 1,245,477 | -1.60(-23.67%) |
Mar 31, 2020 | 6.400 | 7.370 | 6.400 | 6.760 | 1,009,837 | +0.31(+4.81%) |
Mar 30, 2020 | 7.120 | 7.130 | 6.120 | 6.450 | 862,283 | -0.58(-8.25%) |
Mar 27, 2020 | 7.970 | 8.010 | 7.010 | 7.030 | 1,240,000 | -1.36(-16.21%) |
Mar 26, 2020 | 6.630 | 8.940 | 6.528 | 8.390 | 2,143,399 | +2.02(+31.71%) |
Mar 25, 2020 | 5.680 | 7.470 | 5.565 | 6.370 | 2,058,567 | +1.21(+23.45%) |
Mar 24, 2020 | 5.190 | 5.770 | 4.975 | 5.160 | 923,378 | +0.44(+9.32%) |
Mar 23, 2020 | 4.860 | 5.260 | 4.000 | 4.720 | 1,271,532 | -0.09(-1.87%) |
Mar 20, 2020 | 5.010 | 6.950 | 4.770 | 4.810 | 2,290,800 | +0.26(+5.71%) |
Mar 19, 2020 | 3.450 | 4.930 | 3.020 | 4.550 | 1,857,055 | +1.12(+32.65%) |
Mar 18, 2020 | 4.730 | 4.770 | 3.190 | 3.430 | 2,609,351 | -1.98(-36.60%) |
Mar 17, 2020 | 6.700 | 6.720 | 4.580 | 5.410 | 2,188,268 | -1.10(-16.90%) |
Mar 16, 2020 | 7.750 | 7.750 | 6.100 | 6.510 | 1,261,614 | -2.57(-28.30%) |
Mar 13, 2020 | 9.560 | 9.800 | 6.420 | 9.080 | 2,537,700 | +0.27(+3.06%) |
Mar 12, 2020 | 11.30 | 11.30 | 8.270 | 8.810 | 1,527,331 | -3.87(-30.52%) |
Mar 11, 2020 | 14.35 | 14.61 | 12.62 | 12.68 | 695,582 | -2.45(-16.19%) |
Mar 10, 2020 | 15.28 | 15.30 | 14.42 | 15.13 | 523,232 | +0.58(+3.99%) |
Mar 09, 2020 | 14.65 | 14.85 | 13.95 | 14.55 | 751,154 | -1.60(-9.91%) |
Mar 06, 2020 | 15.30 | 16.59 | 15.30 | 16.15 | 842,900 | -0.08(-0.49%) |
Mar 05, 2020 | 17.43 | 17.49 | 15.99 | 16.23 | 645,021 | -1.92(-10.58%) |
Mar 04, 2020 | 18.25 | 18.37 | 17.20 | 18.15 | 625,373 | +0.25(+1.40%) |
Mar 03, 2020 | 18.46 | 19.14 | 17.83 | 17.90 | 678,974 | -0.65(-3.50%) |
Mar 02, 2020 | 19.12 | 19.31 | 17.16 | 18.55 | 1,059,554 | -0.45(-2.37%) |
Feb 28, 2020 | 17.80 | 19.01 | 17.35 | 19.00 | 846,500 | +0.36(+1.93%) |
Feb 27, 2020 | 19.62 | 19.63 | 18.64 | 18.64 | 794,899 | -1.78(-8.70%) |
Feb 26, 2020 | 21.15 | 21.43 | 20.29 | 20.42 | 288,780 | -0.48(-2.29%) |
Feb 25, 2020 | 22.95 | 23.06 | 20.57 | 20.90 | 342,403 | -1.92(-8.40%) |
Feb 24, 2020 | 23.12 | 23.25 | 22.45 | 22.81 | 390,791 | -1.18(-4.91%) |
Feb 21, 2020 | 24.05 | 24.16 | 23.80 | 23.99 | 224,480 | -0.31(-1.27%) |
Feb 20, 2020 | 23.95 | 24.41 | 23.82 | 24.30 | 376,767 | +0.15(+0.62%) |
Feb 19, 2020 | 24.23 | 24.42 | 23.56 | 24.15 | 328,729 | +0.03(+0.12%) |
Feb 18, 2020 | 23.75 | 24.47 | 23.75 | 24.12 | 393,018 | +0.39(+1.64%) |
Feb 14, 2020 | 24.09 | 24.13 | 23.33 | 23.73 | 330,908 | -0.32(-1.33%) |
Feb 13, 2020 | 23.72 | 24.37 | 23.71 | 24.05 | 289,916 | +0.03(+0.12%) |
Feb 12, 2020 | 24.37 | 24.50 | 24.01 | 24.02 | 321,577 | -0.04(-0.17%) |
Feb 11, 2020 | 23.76 | 24.87 | 23.72 | 24.06 | 392,638 | +0.33(+1.39%) |
Feb 10, 2020 | 22.47 | 23.79 | 22.47 | 23.73 | 458,478 | +0.75(+3.26%) |
Feb 07, 2020 | 24.11 | 24.11 | 22.39 | 22.98 | 471,910 | -1.31(-5.38%) |
Feb 06, 2020 | 23.19 | 25.61 | 22.99 | 24.29 | 779,789 | +2.46(+11.29%) |
Feb 05, 2020 | 21.45 | 22.23 | 21.26 | 21.82 | 455,638 | +0.73(+3.45%) |
Feb 04, 2020 | 20.94 | 21.14 | 20.62 | 21.09 | 414,225 | +0.64(+3.12%) |
Feb 03, 2020 | 20.56 | 20.59 | 20.27 | 20.46 | 494,402 | +0.07(+0.34%) |
Jan 31, 2020 | 20.73 | 21.01 | 20.25 | 20.39 | 475,518 | -0.57(-2.71%) |
Jan 30, 2020 | 20.69 | 21.02 | 20.40 | 20.95 | 495,673 | -0.08(-0.38%) |
Jan 29, 2020 | 21.42 | 21.54 | 20.69 | 21.03 | 376,413 | -0.18(-0.85%) |
Jan 28, 2020 | 21.54 | 21.64 | 21.05 | 21.21 | 294,911 | -0.19(-0.89%) |
Jan 27, 2020 | 21.32 | 21.82 | 21.12 | 21.40 | 431,820 | -0.63(-2.85%) |
Jan 24, 2020 | 22.15 | 22.21 | 21.49 | 22.03 | 444,752 | +0.02(+0.09%) |
Jan 23, 2020 | 21.60 | 22.39 | 21.21 | 22.01 | 559,563 | +0.17(+0.78%) |
Jan 22, 2020 | 22.09 | 22.21 | 21.68 | 21.84 | 425,500 | -0.15(-0.68%) |
Jan 21, 2020 | 22.46 | 22.56 | 21.65 | 21.99 | 396,813 | -0.62(-2.74%) |
Jan 17, 2020 | 23.34 | 23.42 | 22.48 | 22.61 | 371,996 | -0.57(-2.45%) |
Jan 16, 2020 | 23.23 | 23.62 | 23.10 | 23.18 | 190,710 | +0.17(+0.74%) |
Jan 15, 2020 | 23.02 | 23.21 | 22.75 | 23.01 | 249,485 | -0.30(-1.28%) |
Jan 14, 2020 | 23.06 | 23.75 | 22.70 | 23.31 | 400,797 | +0.24(+1.04%) |
Jan 13, 2020 | 23.65 | 23.83 | 23.05 | 23.07 | 587,622 | -0.51(-2.16%) |
Jan 10, 2020 | 25.80 | 25.82 | 23.51 | 23.58 | 601,888 | -2.29(-8.83%) |
Jan 09, 2020 | 26.02 | 26.10 | 25.47 | 25.86 | 229,287 | +0.10(+0.39%) |
Jan 08, 2020 | 25.81 | 26.04 | 25.58 | 25.76 | 305,762 | +0.02(+0.08%) |
Jan 07, 2020 | 25.80 | 25.92 | 25.51 | 25.74 | 261,456 | +0.02(+0.08%) |
Jan 06, 2020 | 25.60 | 25.93 | 25.35 | 25.72 | 314,265 | -0.02(-0.08%) |
Jan 03, 2020 | 24.61 | 25.79 | 24.61 | 25.74 | 508,088 | +0.67(+2.67%) |
Jan 02, 2020 | 25.41 | 25.41 | 24.03 | 25.08 | 530,767 | -0.14(-0.55%) |
Dec 31, 2019 | 24.80 | 25.44 | 24.71 | 25.22 | 593,671 | +0.39(+1.57%) |
Dec 30, 2019 | 25.26 | 25.43 | 24.81 | 24.83 | 414,086 | -0.61(-2.39%) |
Dec 27, 2019 | 25.96 | 26.00 | 25.40 | 25.44 | 261,760 | -0.47(-1.81%) |
Dec 26, 2019 | 26.45 | 26.56 | 25.68 | 25.90 | 207,893 | -0.55(-2.07%) |
Dec 24, 2019 | 26.49 | 26.66 | 26.25 | 26.45 | 124,466 | -0.01(-0.04%) |
Dec 23, 2019 | 26.54 | 26.71 | 25.92 | 26.46 | 298,771 | +0.22(+0.84%) |
Dec 20, 2019 | 26.32 | 26.51 | 25.92 | 26.24 | 1,242,861 | +0.03(+0.11%) |
Dec 19, 2019 | 27.33 | 27.33 | 25.93 | 26.21 | 553,583 | -1.13(-4.12%) |
Dec 18, 2019 | 27.11 | 27.98 | 27.00 | 27.34 | 704,159 | +0.43(+1.59%) |
Dec 17, 2019 | 27.05 | 27.20 | 26.66 | 26.91 | 603,132 | -0.06(-0.22%) |
Dec 16, 2019 | 28.44 | 28.44 | 26.75 | 26.97 | 746,655 | -1.79(-6.21%) |
Dec 13, 2019 | 28.86 | 29.26 | 28.55 | 28.76 | 355,360 | -0.28(-0.96%) |
Dec 12, 2019 | 28.71 | 29.19 | 28.49 | 29.04 | 401,308 | +0.21(+0.73%) |
Dec 11, 2019 | 28.72 | 28.94 | 28.09 | 28.83 | 287,403 | +0.05(+0.17%) |
Dec 10, 2019 | 28.94 | 29.06 | 28.69 | 28.78 | 500,583 | -0.26(-0.89%) |
Dec 09, 2019 | 28.52 | 29.17 | 28.38 | 29.04 | 535,227 | +0.16(+0.55%) |
Dec 06, 2019 | 28.67 | 28.98 | 28.54 | 28.88 | 347,444 | +0.79(+2.81%) |
Dec 05, 2019 | 27.57 | 28.15 | 27.07 | 28.09 | 329,258 | +0.68(+2.48%) |
Dec 04, 2019 | 26.81 | 27.78 | 26.81 | 27.41 | 597,242 | +0.87(+3.27%) |
Dec 03, 2019 | 26.71 | 27.33 | 26.37 | 26.54 | 498,701 | -0.56(-2.06%) |
Dec 02, 2019 | 27.64 | 28.02 | 27.04 | 27.10 | 316,423 | -0.55(-1.99%) |
Nov 29, 2019 | 27.47 | 27.99 | 27.32 | 27.65 | 114,445 | -0.12(-0.43%) |
Nov 27, 2019 | 28.71 | 28.95 | 27.57 | 27.77 | 291,341 | -0.81(-2.82%) |
Nov 26, 2019 | 28.99 | 29.27 | 28.56 | 28.58 | 292,767 | -0.52(-1.78%) |
Nov 25, 2019 | 28.42 | 29.15 | 28.42 | 29.10 | 318,204 | +0.72(+2.53%) |
Nov 22, 2019 | 28.40 | 28.62 | 28.07 | 28.38 | 325,061 | -0.02(-0.07%) |
Nov 21, 2019 | 28.40 | 28.48 | 27.82 | 28.40 | 448,755 | +0.11(+0.39%) |
Nov 20, 2019 | 28.09 | 28.50 | 28.02 | 28.29 | 439,745 | -0.07(-0.25%) |
Nov 19, 2019 | 28.71 | 28.75 | 28.27 | 28.36 | 401,260 | -0.16(-0.56%) |
Nov 18, 2019 | 28.32 | 28.84 | 28.10 | 28.52 | 559,001 | +0.13(+0.46%) |
Nov 15, 2019 | 28.61 | 28.81 | 28.24 | 28.39 | 479,714 | +0.09(+0.32%) |
Nov 14, 2019 | 28.28 | 28.57 | 27.93 | 28.30 | 465,232 | -0.10(-0.35%) |
Nov 13, 2019 | 28.02 | 28.68 | 27.82 | 28.40 | 543,146 | +0.04(+0.14%) |
Nov 12, 2019 | 27.80 | 28.54 | 27.73 | 28.36 | 905,213 | +0.61(+2.19%) |
Nov 11, 2019 | 27.35 | 27.82 | 26.97 | 27.75 | 595,265 | +0.15(+0.54%) |
Nov 08, 2019 | 26.54 | 28.05 | 26.32 | 27.60 | 975,485 | +1.34(+5.08%) |
Nov 07, 2019 | 24.86 | 27.54 | 24.41 | 26.27 | 1,258,658 | +3.58(+15.77%) |
Nov 06, 2019 | 22.72 | 22.95 | 22.47 | 22.69 | 372,650 | -0.06(-0.26%) |
Nov 05, 2019 | 22.82 | 23.29 | 22.59 | 22.75 | 336,180 | +0.05(+0.22%) |
Nov 04, 2019 | 22.23 | 22.83 | 22.01 | 22.70 | 320,744 | +0.83(+3.78%) |
Nov 01, 2019 | 20.87 | 21.92 | 20.87 | 21.87 | 348,043 | +1.18(+5.68%) |
Oct 31, 2019 | 20.99 | 21.26 | 20.50 | 20.70 | 353,141 | -0.44(-2.07%) |
Oct 30, 2019 | 20.74 | 21.28 | 20.68 | 21.13 | 267,193 | +0.25(+1.19%) |
Oct 29, 2019 | 20.40 | 21.01 | 20.40 | 20.89 | 303,208 | +0.34(+1.65%) |
Oct 28, 2019 | 20.25 | 20.74 | 20.22 | 20.55 | 287,308 | +0.54(+2.69%) |
Oct 25, 2019 | 20.01 | 20.59 | 19.90 | 20.01 | 201,520 | -0.09(-0.45%) |
Oct 24, 2019 | 20.67 | 20.67 | 20.00 | 20.10 | 174,443 | -0.46(-2.23%) |
Oct 23, 2019 | 19.97 | 20.60 | 19.83 | 20.56 | 401,534 | +0.56(+2.79%) |
Oct 22, 2019 | 20.26 | 20.45 | 19.93 | 20.00 | 285,621 | -0.28(-1.38%) |
Oct 21, 2019 | 20.59 | 20.86 | 20.09 | 20.28 | 576,720 | -0.14(-0.68%) |
Oct 18, 2019 | 21.46 | 21.54 | 20.39 | 20.42 | 627,843 | -1.16(-5.36%) |
Oct 17, 2019 | 21.44 | 21.79 | 21.32 | 21.57 | 258,409 | +0.25(+1.17%) |
Oct 16, 2019 | 20.94 | 21.56 | 20.94 | 21.32 | 241,988 | +0.28(+1.33%) |
Oct 15, 2019 | 21.14 | 21.27 | 20.82 | 21.04 | 280,407 | +0.03(+0.14%) |
Oct 14, 2019 | 20.97 | 21.12 | 20.62 | 21.01 | 236,229 | -0.17(-0.80%) |
Oct 11, 2019 | 20.77 | 21.31 | 20.58 | 21.18 | 418,696 | +0.92(+4.52%) |
Oct 10, 2019 | 20.41 | 20.68 | 20.13 | 20.27 | 380,446 | +0.07(+0.35%) |
Oct 09, 2019 | 20.84 | 20.93 | 20.14 | 20.20 | 614,551 | +0.01(+0.05%) |
Oct 08, 2019 | 20.06 | 20.45 | 20.03 | 20.19 | 464,022 | -0.32(-1.56%) |
Oct 07, 2019 | 20.08 | 20.77 | 20.07 | 20.51 | 791,678 | +0.30(+1.48%) |
Oct 04, 2019 | 20.12 | 20.57 | 19.92 | 20.21 | 252,803 | +0.10(+0.50%) |
Oct 03, 2019 | 20.13 | 20.48 | 19.78 | 20.11 | 436,613 | -0.18(-0.88%) |
Oct 02, 2019 | 20.68 | 20.84 | 20.05 | 20.29 | 484,398 | -0.80(-3.78%) |