Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.21 | 13.51 | 13.00 | 13.12 | 945,648 | +0.07(+0.54%) |
Sep 29, 2020 | 13.32 | 13.32 | 12.72 | 13.05 | 542,303 | -0.33(-2.45%) |
Sep 28, 2020 | 13.27 | 13.73 | 13.24 | 13.38 | 787,638 | +0.31(+2.36%) |
Sep 25, 2020 | 13.01 | 13.26 | 13.00 | 13.07 | 470,757 | -0.04(-0.29%) |
Sep 24, 2020 | 12.94 | 13.31 | 12.71 | 13.11 | 650,438 | +0.15(+1.19%) |
Sep 23, 2020 | 13.39 | 13.68 | 12.95 | 12.96 | 467,301 | -0.31(-2.33%) |
Sep 22, 2020 | 13.09 | 13.37 | 12.98 | 13.27 | 410,488 | +0.14(+1.08%) |
Sep 21, 2020 | 13.65 | 13.69 | 13.01 | 13.12 | 460,298 | -0.75(-5.43%) |
Sep 18, 2020 | 13.98 | 14.04 | 13.80 | 13.88 | 1,113,039 | -0.10(-0.74%) |
Sep 17, 2020 | 13.95 | 14.11 | 13.77 | 13.98 | 465,696 | -0.14(-0.96%) |
Sep 16, 2020 | 13.84 | 14.25 | 13.74 | 14.12 | 548,510 | +0.41(+2.96%) |
Sep 15, 2020 | 14.26 | 14.41 | 13.66 | 13.71 | 577,708 | -0.43(-3.05%) |
Sep 14, 2020 | 13.56 | 14.16 | 13.56 | 14.14 | 742,461 | +0.78(+5.83%) |
Sep 11, 2020 | 13.40 | 13.50 | 13.07 | 13.36 | 381,888 | +0.15(+1.12%) |
Sep 10, 2020 | 13.52 | 13.68 | 13.18 | 13.21 | 657,555 | -0.19(-1.44%) |
Sep 09, 2020 | 13.26 | 13.43 | 13.10 | 13.41 | 546,576 | +0.11(+0.82%) |
Sep 08, 2020 | 13.16 | 13.41 | 13.01 | 13.30 | 626,069 | +0.06(+0.44%) |
Sep 04, 2020 | 13.14 | 13.32 | 12.83 | 13.24 | 985,018 | +0.32(+2.49%) |
Sep 03, 2020 | 13.06 | 13.33 | 12.69 | 12.92 | 1,205,527 | -0.02(-0.15%) |
Sep 02, 2020 | 12.44 | 13.01 | 12.34 | 12.94 | 985,448 | +0.63(+5.12%) |
Sep 01, 2020 | 12.00 | 12.44 | 11.88 | 12.31 | 785,864 | +0.24(+2.03%) |
Aug 31, 2020 | 12.14 | 12.26 | 11.90 | 12.06 | 772,361 | -0.15(-1.26%) |
Aug 28, 2020 | 12.52 | 12.52 | 12.07 | 12.22 | 698,524 | -0.19(-1.56%) |
Aug 27, 2020 | 12.26 | 12.59 | 12.24 | 12.41 | 721,704 | +0.00(+0.00%) |
Aug 26, 2020 | 12.02 | 12.48 | 12.02 | 12.41 | 894,960 | +0.50(+4.16%) |
Aug 25, 2020 | 11.64 | 12.05 | 11.44 | 11.91 | 1,013,150 | +0.26(+2.27%) |
Aug 24, 2020 | 12.49 | 12.63 | 11.46 | 11.65 | 2,223,730 | -0.87(-6.94%) |
Aug 21, 2020 | 12.29 | 13.34 | 12.11 | 12.52 | 6,581,444 | +1.98(+18.82%) |
Aug 20, 2020 | 10.68 | 10.81 | 10.52 | 10.54 | 581,198 | -0.29(-2.68%) |
Aug 19, 2020 | 10.83 | 10.92 | 10.72 | 10.83 | 421,348 | -0.05(-0.47%) |
Aug 18, 2020 | 11.30 | 11.30 | 10.79 | 10.88 | 667,960 | -0.56(-4.90%) |
Aug 17, 2020 | 11.44 | 11.56 | 11.07 | 11.44 | 448,324 | +0.10(+0.85%) |
Aug 14, 2020 | 11.15 | 11.39 | 11.01 | 11.34 | 427,566 | +0.19(+1.67%) |
Aug 13, 2020 | 11.19 | 11.28 | 11.00 | 11.15 | 566,314 | -0.15(-1.37%) |
Aug 12, 2020 | 11.64 | 11.89 | 11.24 | 11.31 | 740,615 | -0.06(-0.51%) |
Aug 11, 2020 | 11.57 | 11.89 | 11.31 | 11.37 | 957,235 | +0.04(+0.34%) |
Aug 10, 2020 | 11.41 | 11.61 | 11.21 | 11.33 | 644,767 | +0.01(+0.11%) |
Aug 07, 2020 | 10.59 | 11.36 | 10.54 | 11.32 | 771,235 | +0.78(+7.39%) |
Aug 06, 2020 | 10.65 | 10.74 | 10.32 | 10.54 | 599,736 | -0.25(-2.33%) |
Aug 05, 2020 | 11.25 | 11.32 | 10.56 | 10.79 | 1,196,323 | -0.30(-2.73%) |
Aug 04, 2020 | 10.12 | 11.15 | 10.11 | 11.09 | 1,622,544 | +0.98(+9.68%) |
Aug 03, 2020 | 10.36 | 10.43 | 9.668 | 10.11 | 1,069,684 | -0.21(-2.00%) |
Jul 31, 2020 | 10.47 | 10.52 | 10.25 | 10.32 | 1,292,797 | -0.15(-1.41%) |
Jul 30, 2020 | 10.48 | 10.55 | 10.32 | 10.47 | 975,202 | -0.14(-1.28%) |
Jul 29, 2020 | 10.14 | 10.61 | 10.10 | 10.60 | 601,013 | +0.55(+5.44%) |
Jul 28, 2020 | 9.622 | 10.14 | 9.622 | 10.05 | 701,855 | +0.48(+4.97%) |
Jul 27, 2020 | 9.622 | 9.642 | 9.391 | 9.577 | 559,084 | -0.15(-1.52%) |
Jul 24, 2020 | 10.07 | 10.07 | 9.680 | 9.725 | 533,836 | -0.30(-3.02%) |
Jul 23, 2020 | 10.07 | 10.11 | 9.745 | 10.03 | 881,794 | -0.03(-0.32%) |
Jul 22, 2020 | 10.05 | 10.18 | 9.771 | 10.06 | 504,455 | -0.13(-1.26%) |
Jul 21, 2020 | 9.957 | 10.29 | 9.886 | 10.19 | 497,718 | +0.38(+3.87%) |
Jul 20, 2020 | 10.19 | 10.19 | 9.635 | 9.809 | 904,082 | -0.53(-5.16%) |
Jul 17, 2020 | 10.83 | 10.85 | 10.30 | 10.34 | 637,309 | -0.44(-4.12%) |
Jul 16, 2020 | 10.63 | 10.85 | 10.62 | 10.79 | 780,690 | +0.04(+0.36%) |
Jul 15, 2020 | 10.67 | 10.99 | 10.48 | 10.75 | 652,664 | +0.48(+4.64%) |
Jul 14, 2020 | 10.23 | 10.32 | 9.951 | 10.27 | 561,197 | -0.05(-0.44%) |
Jul 13, 2020 | 10.58 | 10.71 | 10.27 | 10.32 | 778,824 | -0.12(-1.11%) |
Jul 10, 2020 | 10.34 | 10.75 | 10.34 | 10.43 | 463,300 | +0.08(+0.75%) |
Jul 09, 2020 | 11.21 | 11.33 | 10.11 | 10.36 | 1,406,290 | -0.51(-4.68%) |
Jul 08, 2020 | 10.38 | 10.88 | 10.22 | 10.86 | 859,586 | +0.43(+4.13%) |
Jul 07, 2020 | 10.63 | 10.69 | 10.34 | 10.43 | 1,637,650 | -0.39(-3.57%) |
Jul 06, 2020 | 10.61 | 10.88 | 10.45 | 10.82 | 980,082 | +0.49(+4.73%) |
Jul 02, 2020 | 10.21 | 10.52 | 10.07 | 10.33 | 1,103,251 | +0.36(+3.62%) |
Jul 01, 2020 | 10.14 | 10.30 | 9.742 | 9.970 | 1,087,783 | -0.12(-1.21%) |
Jun 30, 2020 | 9.912 | 10.21 | 9.886 | 10.09 | 911,774 | +0.12(+1.16%) |
Jun 29, 2020 | 9.706 | 10.11 | 9.565 | 9.976 | 593,010 | +0.44(+4.59%) |
Jun 26, 2020 | 9.758 | 10.07 | 9.410 | 9.539 | 1,190,567 | -0.21(-2.18%) |
Jun 25, 2020 | 9.931 | 9.944 | 9.436 | 9.751 | 926,010 | -0.30(-3.01%) |
Jun 24, 2020 | 10.24 | 10.35 | 10.05 | 10.05 | 1,019,568 | -0.41(-3.94%) |
Jun 23, 2020 | 10.48 | 10.56 | 10.21 | 10.47 | 855,460 | +0.05(+0.49%) |
Jun 22, 2020 | 9.944 | 10.46 | 9.771 | 10.41 | 603,334 | +0.46(+4.66%) |
Jun 19, 2020 | 10.62 | 10.62 | 9.944 | 9.951 | 1,849,628 | -0.46(-4.45%) |
Jun 18, 2020 | 10.11 | 10.53 | 10.07 | 10.41 | 878,480 | +0.10(+1.00%) |
Jun 17, 2020 | 10.62 | 10.65 | 10.21 | 10.31 | 1,185,036 | -0.31(-2.91%) |
Jun 16, 2020 | 10.63 | 10.76 | 10.02 | 10.62 | 1,507,854 | +0.64(+6.38%) |
Jun 15, 2020 | 9.532 | 10.07 | 9.416 | 9.983 | 1,323,129 | -0.16(-1.59%) |
Jun 12, 2020 | 10.47 | 10.52 | 9.764 | 10.14 | 999,467 | +0.09(+0.90%) |
Jun 11, 2020 | 10.36 | 10.47 | 10.03 | 10.05 | 695,230 | -0.97(-8.76%) |
Jun 10, 2020 | 11.17 | 11.46 | 10.92 | 11.02 | 898,372 | -0.19(-1.72%) |
Jun 09, 2020 | 11.26 | 11.39 | 10.98 | 11.21 | 753,447 | -0.36(-3.11%) |
Jun 08, 2020 | 11.60 | 11.64 | 10.97 | 11.57 | 1,022,949 | +0.26(+2.28%) |
Jun 05, 2020 | 11.80 | 12.25 | 11.28 | 11.32 | 1,136,189 | +0.44(+4.02%) |
Jun 04, 2020 | 10.02 | 10.88 | 10.02 | 10.88 | 2,231,908 | +0.79(+7.85%) |
Jun 03, 2020 | 9.783 | 10.12 | 9.648 | 10.09 | 1,008,113 | +0.57(+5.95%) |
Jun 02, 2020 | 9.236 | 9.552 | 8.940 | 9.519 | 841,830 | +0.37(+4.01%) |
Jun 01, 2020 | 9.056 | 9.346 | 8.940 | 9.153 | 719,838 | +0.09(+0.99%) |
May 29, 2020 | 9.404 | 9.478 | 8.805 | 9.062 | 1,910,531 | -0.41(-4.35%) |
May 28, 2020 | 10.05 | 10.05 | 9.429 | 9.474 | 865,107 | -0.50(-4.97%) |
May 27, 2020 | 9.893 | 10.01 | 9.352 | 9.970 | 1,168,104 | +0.39(+4.10%) |
May 26, 2020 | 9.861 | 10.12 | 9.429 | 9.577 | 1,505,241 | +0.10(+1.09%) |
May 22, 2020 | 9.558 | 10.39 | 9.243 | 9.474 | 1,981,844 | -0.66(-6.54%) |
May 21, 2020 | 9.552 | 10.36 | 9.552 | 10.14 | 961,896 | +0.57(+5.99%) |
May 20, 2020 | 9.610 | 9.783 | 9.468 | 9.565 | 545,849 | +0.03(+0.34%) |
May 19, 2020 | 9.835 | 9.944 | 9.513 | 9.532 | 542,715 | -0.41(-4.14%) |
May 18, 2020 | 9.610 | 10.02 | 9.565 | 9.944 | 687,670 | +0.79(+8.57%) |
May 15, 2020 | 8.625 | 9.301 | 8.599 | 9.159 | 787,082 | +0.46(+5.33%) |
May 14, 2020 | 8.625 | 8.715 | 8.213 | 8.696 | 1,044,273 | -0.09(-1.03%) |
May 13, 2020 | 9.268 | 9.268 | 8.702 | 8.786 | 748,300 | -0.55(-5.93%) |
May 12, 2020 | 9.835 | 9.912 | 9.333 | 9.339 | 530,152 | -0.49(-4.98%) |
May 11, 2020 | 9.590 | 10.03 | 9.539 | 9.828 | 752,283 | +0.08(+0.79%) |
May 08, 2020 | 9.172 | 9.790 | 9.114 | 9.751 | 831,672 | +0.77(+8.52%) |
May 07, 2020 | 9.056 | 9.314 | 8.863 | 8.985 | 901,380 | +0.10(+1.09%) |
May 06, 2020 | 9.050 | 9.217 | 8.837 | 8.889 | 551,933 | -0.03(-0.29%) |
May 05, 2020 | 9.307 | 9.539 | 8.882 | 8.914 | 777,988 | -0.19(-2.12%) |
May 04, 2020 | 8.914 | 9.265 | 8.773 | 9.108 | 585,371 | -0.12(-1.32%) |
May 01, 2020 | 9.545 | 9.584 | 8.895 | 9.230 | 609,810 | -0.62(-6.34%) |
Apr 30, 2020 | 9.976 | 10.24 | 9.590 | 9.854 | 992,575 | -0.19(-1.92%) |
Apr 29, 2020 | 10.21 | 10.36 | 10.02 | 10.05 | 555,342 | +0.24(+2.50%) |
Apr 28, 2020 | 9.816 | 10.09 | 9.436 | 9.803 | 758,510 | +0.37(+3.96%) |
Apr 27, 2020 | 8.895 | 9.532 | 8.773 | 9.429 | 812,253 | +0.69(+7.88%) |
Apr 24, 2020 | 8.696 | 8.857 | 8.406 | 8.741 | 689,668 | +0.19(+2.18%) |
Apr 23, 2020 | 8.503 | 8.786 | 8.464 | 8.554 | 861,937 | +0.01(+0.08%) |
Apr 22, 2020 | 9.075 | 9.101 | 8.425 | 8.548 | 748,251 | -0.32(-3.56%) |
Apr 21, 2020 | 8.805 | 9.037 | 8.554 | 8.863 | 628,945 | -0.22(-2.41%) |
Apr 20, 2020 | 9.462 | 9.593 | 8.953 | 9.082 | 772,274 | -0.68(-6.93%) |
Apr 17, 2020 | 9.751 | 10.15 | 9.503 | 9.758 | 966,840 | +0.57(+6.24%) |
Apr 16, 2020 | 9.172 | 9.500 | 8.979 | 9.185 | 870,801 | +0.01(+0.07%) |
Apr 15, 2020 | 9.339 | 9.590 | 8.966 | 9.178 | 649,057 | -0.59(-6.00%) |
Apr 14, 2020 | 9.783 | 9.925 | 9.519 | 9.764 | 512,872 | +0.23(+2.36%) |
Apr 13, 2020 | 9.886 | 9.925 | 9.262 | 9.539 | 890,709 | -0.45(-4.51%) |
Apr 09, 2020 | 9.629 | 10.43 | 9.629 | 9.989 | 1,053,845 | +0.50(+5.22%) |
Apr 08, 2020 | 9.165 | 9.828 | 9.017 | 9.494 | 1,202,384 | +0.44(+4.91%) |
Apr 07, 2020 | 10.14 | 10.30 | 8.934 | 9.050 | 1,233,651 | -0.52(-5.45%) |
Apr 06, 2020 | 9.024 | 9.610 | 8.718 | 9.571 | 1,039,520 | +0.97(+11.30%) |
Apr 03, 2020 | 8.457 | 8.850 | 8.226 | 8.599 | 1,416,624 | +0.09(+1.06%) |
Apr 02, 2020 | 7.968 | 8.554 | 7.569 | 8.509 | 1,731,090 | +0.44(+5.51%) |
Apr 01, 2020 | 8.367 | 8.470 | 7.788 | 8.065 | 926,754 | -0.76(-8.61%) |
Mar 31, 2020 | 9.571 | 9.610 | 8.773 | 8.824 | 1,392,478 | -0.80(-8.36%) |
Mar 30, 2020 | 9.822 | 10.22 | 9.449 | 9.629 | 1,013,086 | -0.19(-1.97%) |
Mar 27, 2020 | 10.83 | 10.95 | 9.732 | 9.822 | 2,203,085 | -1.44(-12.75%) |
Mar 26, 2020 | 11.26 | 11.46 | 10.81 | 11.26 | 736,938 | +0.08(+0.69%) |
Mar 25, 2020 | 11.48 | 11.85 | 10.88 | 11.18 | 1,308,589 | -0.06(-0.57%) |
Mar 24, 2020 | 10.40 | 11.40 | 10.40 | 11.24 | 872,115 | +1.29(+13.00%) |
Mar 23, 2020 | 9.996 | 10.45 | 9.610 | 9.951 | 742,274 | -0.12(-1.15%) |
Mar 20, 2020 | 10.63 | 11.12 | 9.713 | 10.07 | 1,324,647 | -0.57(-5.38%) |
Mar 19, 2020 | 9.333 | 11.00 | 9.088 | 10.64 | 1,309,654 | +1.45(+15.76%) |
Mar 18, 2020 | 9.416 | 10.07 | 8.696 | 9.191 | 1,834,560 | -0.73(-7.39%) |
Mar 17, 2020 | 9.346 | 9.944 | 8.651 | 9.925 | 1,685,439 | +0.62(+6.71%) |
Mar 16, 2020 | 8.522 | 9.951 | 8.522 | 9.301 | 2,063,647 | -0.50(-5.06%) |
Mar 13, 2020 | 10.24 | 10.84 | 9.262 | 9.796 | 2,003,595 | +0.40(+4.25%) |
Mar 12, 2020 | 9.410 | 9.912 | 8.927 | 9.397 | 1,716,346 | -1.76(-15.75%) |
Mar 11, 2020 | 11.85 | 11.99 | 11.12 | 11.15 | 1,060,401 | -1.04(-8.55%) |
Mar 10, 2020 | 13.33 | 13.33 | 11.91 | 12.20 | 1,019,293 | -0.73(-5.67%) |
Mar 09, 2020 | 13.32 | 13.32 | 12.64 | 12.93 | 1,151,028 | -1.00(-7.16%) |
Mar 06, 2020 | 13.23 | 13.99 | 13.16 | 13.93 | 1,425,324 | +0.19(+1.41%) |
Mar 05, 2020 | 14.08 | 14.16 | 13.57 | 13.74 | 738,053 | -0.60(-4.18%) |
Mar 04, 2020 | 14.75 | 14.75 | 14.20 | 14.33 | 586,193 | -0.30(-2.02%) |
Mar 03, 2020 | 14.89 | 15.38 | 14.35 | 14.63 | 984,845 | -0.23(-1.56%) |
Mar 02, 2020 | 14.60 | 15.01 | 14.28 | 14.86 | 953,447 | +0.30(+2.03%) |
Feb 28, 2020 | 13.84 | 14.81 | 13.84 | 14.57 | 1,338,941 | +0.23(+1.62%) |
Feb 27, 2020 | 14.70 | 14.77 | 14.06 | 14.33 | 1,162,128 | -0.62(-4.17%) |
Feb 26, 2020 | 15.09 | 15.27 | 14.86 | 14.96 | 1,117,509 | +0.05(+0.30%) |
Feb 25, 2020 | 15.65 | 15.65 | 14.88 | 14.91 | 805,827 | -0.61(-3.94%) |
Feb 24, 2020 | 15.25 | 15.63 | 15.18 | 15.52 | 505,228 | -0.41(-2.55%) |
Feb 21, 2020 | 16.41 | 16.44 | 15.87 | 15.93 | 511,774 | -0.53(-3.21%) |
Feb 20, 2020 | 16.05 | 16.50 | 15.94 | 16.46 | 526,462 | +0.41(+2.53%) |
Feb 19, 2020 | 16.04 | 16.19 | 15.76 | 16.05 | 438,194 | +0.07(+0.44%) |
Feb 18, 2020 | 16.45 | 16.46 | 15.78 | 15.98 | 575,415 | -0.51(-3.12%) |
Feb 14, 2020 | 17.19 | 17.19 | 16.45 | 16.50 | 468,738 | -0.62(-3.65%) |
Feb 13, 2020 | 17.06 | 17.18 | 16.95 | 17.12 | 867,544 | -0.01(-0.04%) |
Feb 12, 2020 | 16.86 | 17.22 | 16.80 | 17.13 | 1,044,810 | +0.42(+2.50%) |
Feb 11, 2020 | 16.73 | 16.84 | 16.44 | 16.71 | 934,185 | +0.05(+0.27%) |
Feb 10, 2020 | 16.42 | 16.68 | 16.36 | 16.66 | 921,319 | +0.30(+1.81%) |
Feb 07, 2020 | 16.93 | 16.95 | 16.16 | 16.37 | 736,122 | -0.61(-3.57%) |
Feb 06, 2020 | 16.84 | 17.22 | 16.81 | 16.97 | 911,951 | +0.50(+3.05%) |
Feb 05, 2020 | 16.11 | 16.58 | 16.04 | 16.47 | 922,780 | +0.51(+3.19%) |
Feb 04, 2020 | 16.19 | 16.25 | 15.86 | 15.96 | 600,983 | +0.06(+0.40%) |
Feb 03, 2020 | 15.79 | 16.10 | 15.72 | 15.90 | 556,137 | +0.19(+1.19%) |
Jan 31, 2020 | 16.30 | 16.30 | 15.64 | 15.71 | 590,700 | -0.55(-3.37%) |
Jan 30, 2020 | 16.35 | 16.50 | 16.16 | 16.26 | 495,675 | -0.19(-1.17%) |
Jan 29, 2020 | 16.45 | 16.64 | 16.32 | 16.45 | 574,652 | +0.06(+0.35%) |
Jan 28, 2020 | 16.21 | 16.49 | 16.19 | 16.39 | 629,196 | +0.28(+1.76%) |
Jan 27, 2020 | 16.19 | 16.39 | 16.10 | 16.11 | 513,898 | -0.28(-1.73%) |
Jan 24, 2020 | 16.51 | 16.59 | 16.22 | 16.39 | 630,784 | -0.05(-0.31%) |
Jan 23, 2020 | 16.26 | 16.56 | 15.96 | 16.45 | 659,898 | +0.15(+0.91%) |
Jan 22, 2020 | 16.33 | 16.61 | 16.22 | 16.30 | 571,551 | +0.08(+0.52%) |
Jan 21, 2020 | 16.38 | 16.46 | 16.14 | 16.21 | 1,029,956 | -0.12(-0.75%) |
Jan 17, 2020 | 16.36 | 16.47 | 16.11 | 16.34 | 607,169 | +0.07(+0.44%) |
Jan 16, 2020 | 15.91 | 16.26 | 15.90 | 16.26 | 1,284,476 | +0.49(+3.10%) |
Jan 15, 2020 | 16.45 | 16.47 | 15.74 | 15.78 | 664,017 | -0.73(-4.44%) |
Jan 14, 2020 | 16.79 | 16.93 | 16.37 | 16.51 | 653,247 | -0.21(-1.27%) |
Jan 13, 2020 | 16.73 | 16.87 | 16.41 | 16.72 | 1,020,954 | -0.01(-0.04%) |
Jan 10, 2020 | 16.31 | 16.82 | 16.21 | 16.73 | 1,031,472 | +0.50(+3.09%) |
Jan 09, 2020 | 16.31 | 16.45 | 15.70 | 16.23 | 1,647,671 | +0.13(+0.80%) |
Jan 08, 2020 | 16.39 | 16.42 | 15.98 | 16.10 | 1,558,513 | -0.09(-0.56%) |
Jan 07, 2020 | 16.20 | 16.36 | 15.99 | 16.19 | 974,044 | +0.04(+0.22%) |
Jan 06, 2020 | 15.79 | 16.27 | 15.76 | 16.15 | 1,134,785 | +0.28(+1.80%) |
Jan 03, 2020 | 15.76 | 15.99 | 15.47 | 15.87 | 1,105,628 | +0.08(+0.50%) |
Jan 02, 2020 | 16.48 | 16.52 | 15.76 | 15.79 | 1,087,828 | -0.60(-3.66%) |
Dec 31, 2019 | 16.32 | 16.47 | 16.16 | 16.39 | 687,367 | +0.01(+0.04%) |
Dec 30, 2019 | 16.26 | 16.69 | 16.22 | 16.38 | 824,515 | +0.20(+1.24%) |
Dec 27, 2019 | 16.21 | 16.35 | 16.13 | 16.18 | 556,856 | +0.10(+0.64%) |
Dec 26, 2019 | 16.23 | 16.38 | 15.95 | 16.08 | 389,581 | -0.07(-0.45%) |
Dec 24, 2019 | 16.09 | 16.25 | 16.09 | 16.15 | 196,673 | +0.07(+0.45%) |
Dec 23, 2019 | 16.18 | 16.30 | 16.03 | 16.08 | 422,748 | -0.01(-0.04%) |
Dec 20, 2019 | 16.03 | 16.36 | 16.03 | 16.09 | 1,991,483 | -0.01(-0.04%) |
Dec 19, 2019 | 16.46 | 16.46 | 16.06 | 16.09 | 528,719 | -0.33(-1.99%) |
Dec 18, 2019 | 16.10 | 16.49 | 16.04 | 16.42 | 778,373 | +0.34(+2.11%) |
Dec 17, 2019 | 15.96 | 16.10 | 15.75 | 16.08 | 668,047 | +0.14(+0.87%) |
Dec 16, 2019 | 15.84 | 16.12 | 15.77 | 15.94 | 738,305 | +0.19(+1.23%) |
Dec 13, 2019 | 16.07 | 16.07 | 15.54 | 15.75 | 871,170 | -0.33(-2.04%) |
Dec 12, 2019 | 15.95 | 16.39 | 15.90 | 16.07 | 1,017,232 | +0.07(+0.45%) |
Dec 11, 2019 | 16.43 | 16.49 | 15.96 | 16.00 | 974,109 | -0.52(-3.16%) |
Dec 10, 2019 | 16.25 | 16.56 | 15.96 | 16.52 | 1,154,251 | +0.16(+0.96%) |
Dec 09, 2019 | 16.25 | 16.37 | 16.09 | 16.36 | 1,327,218 | +0.02(+0.15%) |
Dec 06, 2019 | 16.60 | 16.75 | 16.24 | 16.34 | 966,372 | -0.19(-1.14%) |
Dec 05, 2019 | 16.64 | 16.89 | 16.44 | 16.53 | 1,144,230 | -0.07(-0.44%) |
Dec 04, 2019 | 16.68 | 16.82 | 16.49 | 16.60 | 1,056,705 | -0.08(-0.51%) |
Dec 03, 2019 | 16.87 | 16.93 | 16.52 | 16.69 | 879,133 | -0.19(-1.11%) |
Dec 02, 2019 | 16.89 | 17.07 | 16.71 | 16.87 | 561,288 | +0.01(+0.07%) |
Nov 29, 2019 | 16.93 | 17.03 | 16.67 | 16.86 | 322,069 | -0.18(-1.03%) |
Nov 27, 2019 | 16.94 | 17.24 | 16.79 | 17.04 | 798,243 | +0.19(+1.12%) |
Nov 26, 2019 | 17.23 | 17.29 | 16.72 | 16.85 | 1,151,376 | -0.38(-2.22%) |
Nov 25, 2019 | 16.30 | 17.26 | 16.07 | 17.23 | 1,661,403 | +1.04(+6.44%) |
Nov 22, 2019 | 15.14 | 16.37 | 14.73 | 16.19 | 2,988,380 | +2.67(+19.78%) |
Nov 21, 2019 | 13.42 | 13.56 | 13.18 | 13.52 | 1,268,484 | +0.12(+0.90%) |
Nov 20, 2019 | 13.71 | 13.80 | 13.30 | 13.39 | 916,501 | -0.46(-3.32%) |
Nov 19, 2019 | 14.00 | 14.17 | 13.68 | 13.86 | 688,828 | -0.39(-2.72%) |
Nov 18, 2019 | 14.31 | 14.40 | 14.05 | 14.24 | 613,206 | -0.05(-0.38%) |
Nov 15, 2019 | 14.26 | 14.35 | 14.08 | 14.30 | 537,882 | +0.14(+0.98%) |
Nov 14, 2019 | 13.95 | 14.38 | 13.95 | 14.16 | 670,570 | +0.21(+1.48%) |
Nov 13, 2019 | 14.06 | 14.19 | 13.83 | 13.95 | 608,636 | -0.22(-1.58%) |
Nov 12, 2019 | 14.21 | 14.35 | 14.10 | 14.18 | 680,064 | -0.05(-0.38%) |
Nov 11, 2019 | 14.21 | 14.37 | 14.12 | 14.23 | 528,224 | -0.04(-0.25%) |
Nov 08, 2019 | 14.76 | 14.79 | 14.18 | 14.27 | 1,145,226 | -0.62(-4.19%) |
Nov 07, 2019 | 13.64 | 15.02 | 13.53 | 14.89 | 1,970,875 | +1.50(+11.23%) |
Nov 06, 2019 | 13.23 | 13.49 | 13.14 | 13.39 | 720,605 | +0.13(+0.96%) |
Nov 05, 2019 | 12.97 | 13.31 | 12.92 | 13.26 | 615,208 | +0.36(+2.77%) |
Nov 04, 2019 | 12.88 | 12.98 | 12.79 | 12.90 | 436,862 | +0.11(+0.85%) |
Nov 01, 2019 | 12.86 | 12.97 | 12.69 | 12.79 | 483,928 | +0.12(+0.91%) |
Oct 31, 2019 | 13.09 | 13.17 | 12.64 | 12.68 | 687,348 | -0.43(-3.28%) |
Oct 30, 2019 | 13.18 | 13.26 | 13.00 | 13.11 | 516,305 | -0.09(-0.69%) |
Oct 29, 2019 | 13.19 | 13.36 | 13.15 | 13.20 | 332,812 | -0.06(-0.46%) |
Oct 28, 2019 | 13.08 | 13.36 | 12.94 | 13.26 | 861,307 | +0.30(+2.34%) |
Oct 25, 2019 | 13.05 | 13.21 | 12.90 | 12.96 | 550,091 | -0.20(-1.52%) |
Oct 24, 2019 | 13.35 | 13.35 | 12.99 | 13.16 | 663,512 | -0.19(-1.41%) |
Oct 23, 2019 | 13.22 | 13.49 | 13.09 | 13.35 | 705,961 | +0.14(+1.06%) |
Oct 22, 2019 | 12.91 | 13.23 | 12.78 | 13.21 | 905,364 | +0.31(+2.40%) |
Oct 21, 2019 | 12.88 | 13.07 | 12.76 | 12.90 | 803,069 | +0.12(+0.95%) |
Oct 18, 2019 | 12.40 | 12.79 | 12.21 | 12.78 | 994,091 | +0.17(+1.35%) |
Oct 17, 2019 | 12.46 | 12.63 | 12.41 | 12.61 | 624,297 | +0.12(+0.92%) |
Oct 16, 2019 | 12.36 | 12.65 | 12.36 | 12.49 | 497,402 | +0.08(+0.68%) |
Oct 15, 2019 | 12.31 | 12.47 | 11.99 | 12.41 | 743,039 | +0.39(+3.28%) |
Oct 14, 2019 | 12.43 | 12.43 | 12.00 | 12.01 | 564,746 | -0.42(-3.36%) |
Oct 11, 2019 | 12.33 | 12.79 | 12.27 | 12.43 | 866,716 | +0.16(+1.28%) |
Oct 10, 2019 | 11.73 | 12.29 | 11.73 | 12.27 | 1,093,595 | +0.70(+6.02%) |
Oct 09, 2019 | 11.56 | 11.68 | 11.37 | 11.58 | 1,326,967 | +0.11(+0.94%) |
Oct 08, 2019 | 11.79 | 11.80 | 11.41 | 11.47 | 1,472,045 | -0.44(-3.72%) |
Oct 07, 2019 | 12.03 | 12.10 | 11.82 | 11.91 | 938,244 | -0.10(-0.85%) |
Oct 04, 2019 | 12.15 | 12.20 | 11.84 | 12.01 | 796,990 | -0.09(-0.74%) |
Oct 03, 2019 | 11.94 | 12.16 | 11.73 | 12.10 | 645,209 | +0.13(+1.10%) |
Oct 02, 2019 | 12.21 | 12.21 | 11.95 | 11.97 | 754,912 | -0.36(-2.96%) |