Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.140 | 1.150 | 1.040 | 1.110 | 13,918,255 | -0.02(-1.77%) |
Sep 29, 2020 | 1.230 | 1.240 | 1.120 | 1.130 | 14,484,712 | -0.09(-7.38%) |
Sep 28, 2020 | 1.230 | 1.260 | 1.210 | 1.220 | 5,071,039 | +0.01(+0.83%) |
Sep 25, 2020 | 1.210 | 1.280 | 1.210 | 1.210 | 6,229,600 | +0.00(+0.00%) |
Sep 24, 2020 | 1.260 | 1.280 | 1.180 | 1.210 | 7,407,132 | -0.05(-3.97%) |
Sep 23, 2020 | 1.290 | 1.310 | 1.240 | 1.260 | 6,437,710 | -0.04(-3.08%) |
Sep 22, 2020 | 1.340 | 1.350 | 1.260 | 1.300 | 6,320,782 | +0.02(+1.56%) |
Sep 21, 2020 | 1.290 | 1.330 | 1.220 | 1.280 | 11,221,559 | -0.04(-3.03%) |
Sep 18, 2020 | 1.420 | 1.450 | 1.280 | 1.320 | 25,486,100 | -0.04(-2.94%) |
Sep 17, 2020 | 1.330 | 1.520 | 1.330 | 1.360 | 17,814,964 | +0.03(+2.26%) |
Sep 16, 2020 | 1.330 | 1.390 | 1.320 | 1.330 | 7,059,637 | +0.00(+0.00%) |
Sep 15, 2020 | 1.360 | 1.380 | 1.320 | 1.330 | 6,075,064 | -0.03(-2.21%) |
Sep 14, 2020 | 1.370 | 1.390 | 1.350 | 1.360 | 5,388,970 | +0.00(+0.00%) |
Sep 11, 2020 | 1.400 | 1.420 | 1.330 | 1.360 | 6,984,900 | -0.04(-2.86%) |
Sep 10, 2020 | 1.430 | 1.480 | 1.390 | 1.400 | 6,154,481 | -0.01(-0.71%) |
Sep 09, 2020 | 1.440 | 1.440 | 1.390 | 1.410 | 4,404,069 | -0.03(-2.08%) |
Sep 08, 2020 | 1.430 | 1.490 | 1.390 | 1.440 | 5,915,820 | +0.00(+0.00%) |
Sep 04, 2020 | 1.370 | 1.450 | 1.330 | 1.440 | 9,982,900 | +0.03(+2.13%) |
Sep 03, 2020 | 1.450 | 1.500 | 1.400 | 1.410 | 8,959,080 | -0.05(-3.42%) |
Sep 02, 2020 | 1.430 | 1.470 | 1.410 | 1.460 | 6,218,815 | +0.03(+2.10%) |
Sep 01, 2020 | 1.460 | 1.480 | 1.420 | 1.430 | 6,532,252 | -0.03(-2.05%) |
Aug 31, 2020 | 1.470 | 1.500 | 1.450 | 1.460 | 6,340,394 | -0.05(-3.31%) |
Aug 28, 2020 | 1.450 | 1.540 | 1.450 | 1.510 | 9,478,300 | +0.06(+4.14%) |
Aug 27, 2020 | 1.450 | 1.580 | 1.420 | 1.450 | 13,975,466 | +0.00(+0.00%) |
Aug 26, 2020 | 1.440 | 1.470 | 1.420 | 1.450 | 6,701,689 | +0.02(+1.40%) |
Aug 25, 2020 | 1.480 | 1.500 | 1.420 | 1.430 | 6,509,700 | -0.03(-2.05%) |
Aug 24, 2020 | 1.460 | 1.520 | 1.420 | 1.460 | 7,853,622 | -0.01(-0.68%) |
Aug 21, 2020 | 1.450 | 1.480 | 1.440 | 1.470 | 5,257,000 | +0.00(+0.00%) |
Aug 20, 2020 | 1.460 | 1.490 | 1.440 | 1.470 | 6,079,230 | +0.01(+0.68%) |
Aug 19, 2020 | 1.480 | 1.510 | 1.460 | 1.460 | 5,579,275 | -0.03(-2.01%) |
Aug 18, 2020 | 1.500 | 1.510 | 1.480 | 1.490 | 4,747,004 | +0.00(+0.00%) |
Aug 17, 2020 | 1.530 | 1.550 | 1.480 | 1.490 | 8,743,825 | -0.06(-3.87%) |
Aug 14, 2020 | 1.530 | 1.580 | 1.510 | 1.550 | 4,744,600 | +0.01(+0.65%) |
Aug 13, 2020 | 1.600 | 1.610 | 1.510 | 1.540 | 8,023,503 | -0.05(-3.14%) |
Aug 12, 2020 | 1.640 | 1.660 | 1.580 | 1.590 | 8,982,587 | +0.02(+1.27%) |
Aug 11, 2020 | 1.880 | 1.890 | 1.520 | 1.570 | 33,512,250 | -0.12(-7.10%) |
Aug 10, 2020 | 1.520 | 1.740 | 1.510 | 1.690 | 26,167,200 | +0.18(+11.92%) |
Aug 07, 2020 | 1.540 | 1.550 | 1.450 | 1.510 | 9,213,400 | -0.04(-2.58%) |
Aug 06, 2020 | 1.550 | 1.620 | 1.470 | 1.550 | 9,514,672 | -0.04(-2.52%) |
Aug 05, 2020 | 1.500 | 1.650 | 1.440 | 1.590 | 15,995,350 | +0.12(+8.16%) |
Aug 04, 2020 | 1.390 | 1.530 | 1.370 | 1.470 | 12,309,327 | +0.07(+5.00%) |
Aug 03, 2020 | 1.450 | 1.470 | 1.340 | 1.400 | 14,276,573 | -0.05(-3.45%) |
Jul 31, 2020 | 1.500 | 1.510 | 1.450 | 1.450 | 6,498,000 | -0.03(-2.03%) |
Jul 30, 2020 | 1.510 | 1.520 | 1.460 | 1.480 | 7,602,070 | -0.05(-3.27%) |
Jul 29, 2020 | 1.500 | 1.580 | 1.500 | 1.530 | 8,402,558 | +0.04(+2.68%) |
Jul 28, 2020 | 1.510 | 1.550 | 1.480 | 1.490 | 7,058,939 | -0.05(-3.25%) |
Jul 27, 2020 | 1.630 | 1.680 | 1.500 | 1.540 | 11,561,537 | -0.04(-2.53%) |
Jul 24, 2020 | 1.650 | 1.670 | 1.560 | 1.580 | 9,650,100 | -0.09(-5.39%) |
Jul 23, 2020 | 1.820 | 1.820 | 1.600 | 1.670 | 15,222,641 | -0.07(-4.02%) |
Jul 22, 2020 | 1.470 | 1.930 | 1.460 | 1.740 | 62,057,408 | +0.28(+19.18%) |
Jul 21, 2020 | 1.470 | 1.490 | 1.440 | 1.460 | 7,204,462 | -0.03(-2.01%) |
Jul 20, 2020 | 1.470 | 1.530 | 1.410 | 1.490 | 12,745,037 | +0.01(+0.68%) |
Jul 17, 2020 | 1.410 | 1.550 | 1.400 | 1.480 | 11,693,200 | +0.04(+2.78%) |
Jul 16, 2020 | 1.410 | 1.450 | 1.400 | 1.440 | 5,792,880 | -0.01(-0.69%) |
Jul 15, 2020 | 1.470 | 1.470 | 1.400 | 1.450 | 7,526,936 | +0.02(+1.40%) |
Jul 14, 2020 | 1.400 | 1.450 | 1.320 | 1.430 | 10,093,735 | +0.03(+2.14%) |
Jul 13, 2020 | 1.490 | 1.490 | 1.400 | 1.400 | 7,660,268 | -0.05(-3.45%) |
Jul 10, 2020 | 1.440 | 1.490 | 1.410 | 1.450 | 7,079,000 | +0.00(+0.00%) |
Jul 09, 2020 | 1.450 | 1.590 | 1.390 | 1.450 | 14,799,559 | -0.03(-2.03%) |
Jul 08, 2020 | 1.370 | 1.480 | 1.300 | 1.480 | 18,803,228 | +0.11(+8.03%) |
Jul 07, 2020 | 1.410 | 1.420 | 1.350 | 1.370 | 11,699,266 | -0.09(-6.16%) |
Jul 06, 2020 | 1.560 | 1.580 | 1.410 | 1.460 | 14,764,491 | -0.04(-2.67%) |
Jul 02, 2020 | 1.550 | 1.580 | 1.430 | 1.500 | 15,620,800 | +0.03(+2.04%) |
Jul 01, 2020 | 1.440 | 1.560 | 1.410 | 1.470 | 20,703,330 | +0.06(+4.26%) |
Jun 30, 2020 | 1.460 | 1.480 | 1.390 | 1.410 | 13,112,955 | -0.04(-2.76%) |
Jun 29, 2020 | 1.550 | 1.580 | 1.380 | 1.450 | 20,206,392 | -0.04(-2.68%) |
Jun 26, 2020 | 1.560 | 1.610 | 1.360 | 1.490 | 39,250,900 | -0.20(-11.83%) |
Jun 25, 2020 | 1.950 | 1.980 | 1.560 | 1.690 | 82,428,192 | +0.08(+4.97%) |
Jun 24, 2020 | 1.560 | 2.490 | 1.380 | 1.610 | 275,538,688 | +0.37(+29.84%) |
Jun 23, 2020 | 1.250 | 1.290 | 1.110 | 1.240 | 43,285,748 | -0.16(-11.43%) |
Jun 22, 2020 | 1.640 | 1.660 | 1.320 | 1.400 | 43,599,336 | -0.33(-19.08%) |
Jun 19, 2020 | 1.850 | 1.860 | 1.660 | 1.730 | 34,908,400 | -0.07(-3.89%) |
Jun 18, 2020 | 1.930 | 1.970 | 1.800 | 1.800 | 38,140,560 | -0.20(-10.00%) |
Jun 17, 2020 | 1.850 | 2.350 | 1.760 | 2.000 | 127,491,624 | +0.05(+2.56%) |
Jun 16, 2020 | 2.130 | 2.280 | 1.750 | 1.950 | 93,859,008 | +0.07(+3.72%) |
Jun 15, 2020 | 2.190 | 2.720 | 1.730 | 1.880 | 176,419,808 | -0.95(-33.57%) |
Jun 12, 2020 | 3.210 | 3.470 | 2.560 | 2.830 | 285,194,912 | +0.77(+37.38%) |
Jun 11, 2020 | 1.870 | 2.470 | 1.710 | 2.060 | 124,921,512 | -0.46(-18.25%) |
Jun 10, 2020 | 3.540 | 3.850 | 2.500 | 2.520 | 222,785,472 | -1.66(-39.71%) |
Jun 09, 2020 | 4.780 | 5.800 | 3.400 | 4.180 | 299,095,488 | -1.35(-24.41%) |
Jun 08, 2020 | 3.370 | 6.250 | 3.090 | 5.530 | 531,870,208 | +2.96(+115.18%) |
Jun 05, 2020 | 3.480 | 3.700 | 2.310 | 2.570 | 342,187,104 | +1.07(+71.33%) |
Jun 04, 2020 | 0.8000 | 1.870 | 0.8000 | 1.500 | 267,493,472 | +0.68(+83.76%) |
Jun 03, 2020 | 0.8573 | 0.8600 | 0.7802 | 0.8163 | 37,997,416 | -0.03(-3.96%) |
Jun 02, 2020 | 0.9100 | 0.9300 | 0.8200 | 0.8500 | 41,208,552 | -0.04(-4.49%) |
Jun 01, 2020 | 1.010 | 1.050 | 0.8300 | 0.8900 | 60,649,088 | -0.11(-11.00%) |
May 29, 2020 | 1.070 | 1.130 | 1.000 | 1.000 | 40,261,000 | -0.02(-1.96%) |
May 28, 2020 | 1.160 | 1.220 | 1.000 | 1.020 | 119,774,664 | -0.29(-22.14%) |
May 27, 2020 | 0.9100 | 1.490 | 0.8000 | 1.310 | 345,050,400 | +0.75(+133.93%) |
May 26, 2020 | 0.4100 | 1.470 | 0.4000 | 0.5600 | 143,061,840 | -2.28(-80.28%) |
May 22, 2020 | 3.030 | 3.040 | 2.800 | 2.840 | 25,626,700 | -0.23(-7.49%) |
May 21, 2020 | 3.000 | 3.140 | 2.950 | 3.070 | 16,727,616 | +0.06(+1.99%) |
May 20, 2020 | 3.060 | 3.190 | 2.880 | 3.010 | 21,848,658 | +0.05(+1.69%) |
May 19, 2020 | 3.380 | 3.400 | 2.900 | 2.960 | 19,801,098 | -0.21(-6.62%) |
May 18, 2020 | 3.030 | 3.300 | 2.870 | 3.170 | 23,090,732 | +0.53(+20.08%) |
May 15, 2020 | 2.710 | 2.840 | 2.610 | 2.640 | 7,272,500 | -0.15(-5.38%) |
May 14, 2020 | 2.610 | 2.810 | 2.320 | 2.790 | 14,551,811 | +0.03(+1.09%) |
May 13, 2020 | 2.920 | 2.920 | 2.600 | 2.760 | 11,945,049 | -0.14(-4.83%) |
May 12, 2020 | 3.050 | 3.240 | 2.890 | 2.900 | 12,961,077 | -0.29(-9.09%) |
May 11, 2020 | 3.350 | 3.350 | 3.030 | 3.190 | 11,120,944 | -0.08(-2.45%) |
May 08, 2020 | 3.150 | 3.380 | 3.040 | 3.270 | 17,481,600 | +0.22(+7.21%) |
May 07, 2020 | 3.000 | 3.100 | 2.800 | 3.050 | 14,415,085 | +0.13(+4.45%) |
May 06, 2020 | 3.160 | 3.200 | 2.910 | 2.920 | 13,392,344 | -0.09(-2.99%) |
May 05, 2020 | 3.170 | 3.400 | 2.800 | 3.010 | 49,892,008 | -0.58(-16.16%) |
May 04, 2020 | 3.410 | 3.780 | 3.180 | 3.590 | 27,313,696 | +0.08(+2.28%) |
May 01, 2020 | 3.860 | 3.870 | 3.490 | 3.510 | 28,024,300 | -0.53(-13.12%) |
Apr 30, 2020 | 3.970 | 4.250 | 3.850 | 4.040 | 26,507,464 | +0.04(+1.00%) |
Apr 29, 2020 | 5.250 | 5.460 | 3.560 | 4.000 | 95,857,640 | -1.00(-20.00%) |
Apr 28, 2020 | 4.880 | 5.080 | 4.470 | 5.000 | 37,969,188 | +0.52(+11.61%) |
Apr 27, 2020 | 3.860 | 4.550 | 3.830 | 4.480 | 36,924,820 | +0.77(+20.75%) |
Apr 24, 2020 | 3.820 | 3.990 | 3.420 | 3.710 | 45,158,500 | -0.24(-6.08%) |
Apr 23, 2020 | 4.050 | 4.140 | 3.760 | 3.950 | 24,686,708 | -0.09(-2.23%) |
Apr 22, 2020 | 4.490 | 4.490 | 4.030 | 4.040 | 13,743,514 | -0.23(-5.39%) |
Apr 21, 2020 | 4.440 | 4.560 | 4.150 | 4.270 | 14,853,256 | -0.38(-8.17%) |
Apr 20, 2020 | 4.810 | 4.870 | 4.550 | 4.650 | 19,729,060 | -0.36(-7.19%) |
Apr 17, 2020 | 5.400 | 5.420 | 4.950 | 5.010 | 16,156,900 | +0.08(+1.62%) |
Apr 16, 2020 | 5.220 | 5.220 | 4.650 | 4.930 | 30,559,560 | -0.87(-15.00%) |
Apr 15, 2020 | 5.800 | 5.980 | 5.600 | 5.800 | 7,163,415 | -0.22(-3.65%) |
Apr 14, 2020 | 5.920 | 6.250 | 5.800 | 6.020 | 9,350,135 | +0.26(+4.51%) |
Apr 13, 2020 | 6.350 | 6.390 | 5.660 | 5.760 | 10,731,592 | -0.50(-7.99%) |
Apr 09, 2020 | 6.380 | 6.880 | 6.040 | 6.260 | 17,976,700 | +0.30(+5.03%) |
Apr 08, 2020 | 5.980 | 6.140 | 5.420 | 5.960 | 11,485,016 | +0.27(+4.75%) |
Apr 07, 2020 | 5.630 | 6.410 | 5.520 | 5.690 | 21,572,808 | +0.57(+11.13%) |
Apr 06, 2020 | 5.400 | 5.500 | 4.900 | 5.120 | 12,545,965 | +0.33(+6.89%) |
Apr 03, 2020 | 5.180 | 5.630 | 4.460 | 4.790 | 12,439,900 | -0.23(-4.58%) |
Apr 02, 2020 | 5.350 | 5.540 | 4.690 | 5.020 | 12,759,529 | -0.45(-8.23%) |
Apr 01, 2020 | 5.780 | 5.890 | 5.350 | 5.470 | 8,123,063 | -0.71(-11.49%) |
Mar 31, 2020 | 6.120 | 6.500 | 6.000 | 6.180 | 6,012,568 | +0.22(+3.69%) |
Mar 30, 2020 | 6.110 | 6.150 | 5.550 | 5.960 | 7,612,924 | -0.22(-3.56%) |
Mar 27, 2020 | 6.760 | 6.850 | 6.110 | 6.180 | 11,157,400 | -1.06(-14.64%) |
Mar 26, 2020 | 8.140 | 8.340 | 7.140 | 7.240 | 12,268,586 | -0.47(-6.10%) |
Mar 25, 2020 | 8.740 | 9.040 | 7.100 | 7.710 | 13,961,587 | -0.50(-6.09%) |
Mar 24, 2020 | 7.990 | 8.880 | 7.340 | 8.210 | 18,958,698 | +1.63(+24.77%) |
Mar 23, 2020 | 5.480 | 7.180 | 5.050 | 6.580 | 14,501,856 | +1.44(+28.02%) |
Mar 20, 2020 | 5.090 | 5.930 | 4.750 | 5.140 | 20,215,800 | +0.99(+23.86%) |
Mar 19, 2020 | 3.720 | 4.680 | 3.450 | 4.150 | 16,834,396 | +0.77(+22.78%) |
Mar 18, 2020 | 5.300 | 5.330 | 3.180 | 3.380 | 16,912,508 | -2.22(-39.64%) |
Mar 17, 2020 | 6.410 | 6.420 | 5.550 | 5.600 | 8,457,110 | -0.51(-8.35%) |
Mar 16, 2020 | 7.350 | 7.890 | 6.100 | 6.110 | 9,462,137 | -2.13(-25.85%) |
Mar 13, 2020 | 7.960 | 8.250 | 6.280 | 8.240 | 9,000,400 | +1.23(+17.55%) |
Mar 12, 2020 | 7.180 | 7.680 | 6.910 | 7.010 | 12,284,105 | -1.20(-14.62%) |
Mar 11, 2020 | 7.910 | 8.300 | 7.670 | 8.210 | 12,304,401 | -0.16(-1.91%) |
Mar 10, 2020 | 7.860 | 8.460 | 7.360 | 8.370 | 6,753,846 | +0.95(+12.80%) |
Mar 09, 2020 | 7.810 | 8.200 | 7.250 | 7.420 | 6,531,670 | -1.44(-16.25%) |
Mar 06, 2020 | 9.180 | 9.620 | 8.190 | 8.860 | 9,637,200 | -0.91(-9.31%) |
Mar 05, 2020 | 10.80 | 10.93 | 9.680 | 9.770 | 8,258,970 | -1.68(-14.67%) |
Mar 04, 2020 | 11.94 | 12.11 | 10.86 | 11.45 | 7,331,081 | -0.34(-2.88%) |
Mar 03, 2020 | 12.55 | 12.78 | 11.64 | 11.79 | 6,233,060 | -0.74(-5.91%) |
Mar 02, 2020 | 12.79 | 12.98 | 12.02 | 12.53 | 6,246,658 | -0.26(-2.03%) |
Feb 28, 2020 | 12.53 | 13.05 | 12.10 | 12.79 | 6,217,100 | -0.36(-2.74%) |
Feb 27, 2020 | 13.78 | 13.82 | 12.16 | 13.15 | 11,166,962 | -1.20(-8.36%) |
Feb 26, 2020 | 16.51 | 16.66 | 14.26 | 14.35 | 8,602,585 | -2.15(-13.03%) |
Feb 25, 2020 | 18.42 | 18.77 | 16.18 | 16.50 | 8,746,412 | -2.86(-14.77%) |
Feb 24, 2020 | 19.61 | 19.68 | 19.24 | 19.36 | 3,784,253 | -0.89(-4.40%) |
Feb 21, 2020 | 20.15 | 20.47 | 19.84 | 20.25 | 3,357,100 | -0.04(-0.20%) |
Feb 20, 2020 | 19.74 | 20.85 | 19.45 | 20.29 | 5,016,219 | +0.88(+4.53%) |
Feb 19, 2020 | 19.66 | 19.83 | 19.24 | 19.41 | 2,901,674 | -0.15(-0.77%) |
Feb 18, 2020 | 19.67 | 20.07 | 19.23 | 19.56 | 2,314,246 | -0.15(-0.76%) |
Feb 14, 2020 | 19.54 | 19.79 | 19.46 | 19.71 | 2,853,600 | +0.13(+0.66%) |
Feb 13, 2020 | 18.65 | 19.77 | 18.44 | 19.58 | 3,576,204 | +0.84(+4.48%) |
Feb 12, 2020 | 18.33 | 18.94 | 18.31 | 18.74 | 3,247,424 | +0.65(+3.59%) |
Feb 11, 2020 | 17.50 | 18.16 | 17.44 | 18.09 | 2,756,875 | +0.59(+3.37%) |
Feb 10, 2020 | 16.65 | 17.50 | 16.64 | 17.50 | 1,511,974 | +0.68(+4.04%) |
Feb 07, 2020 | 16.82 | 16.96 | 16.53 | 16.82 | 924,200 | -0.12(-0.71%) |
Feb 06, 2020 | 17.34 | 17.46 | 16.93 | 16.94 | 1,439,559 | -0.30(-1.74%) |
Feb 05, 2020 | 16.75 | 17.28 | 16.59 | 17.24 | 1,919,860 | +0.62(+3.73%) |
Feb 04, 2020 | 16.18 | 16.74 | 16.00 | 16.62 | 2,089,518 | +0.75(+4.73%) |
Feb 03, 2020 | 15.76 | 15.99 | 15.62 | 15.87 | 2,112,191 | +0.11(+0.70%) |
Jan 31, 2020 | 15.75 | 15.93 | 15.62 | 15.76 | 1,770,800 | -0.15(-0.94%) |
Jan 30, 2020 | 15.86 | 16.02 | 15.56 | 15.91 | 2,323,955 | -0.10(-0.62%) |
Jan 29, 2020 | 16.15 | 16.42 | 15.87 | 16.01 | 1,985,674 | -0.05(-0.31%) |
Jan 28, 2020 | 15.65 | 16.24 | 15.65 | 16.06 | 2,139,311 | +0.54(+3.48%) |
Jan 27, 2020 | 15.80 | 15.96 | 15.42 | 15.52 | 3,662,350 | -0.73(-4.49%) |
Jan 24, 2020 | 16.46 | 16.46 | 16.03 | 16.25 | 1,788,000 | -0.16(-0.98%) |
Jan 23, 2020 | 16.24 | 16.50 | 15.78 | 16.41 | 2,728,450 | +0.10(+0.61%) |
Jan 22, 2020 | 16.43 | 16.66 | 16.27 | 16.31 | 1,972,383 | +0.00(+0.00%) |
Jan 21, 2020 | 16.05 | 16.43 | 16.02 | 16.31 | 2,875,710 | +0.20(+1.24%) |
Jan 17, 2020 | 16.76 | 16.77 | 15.96 | 16.11 | 3,388,100 | -0.59(-3.53%) |
Jan 16, 2020 | 16.65 | 16.88 | 16.58 | 16.70 | 1,913,168 | +0.16(+0.97%) |
Jan 15, 2020 | 16.75 | 16.88 | 16.41 | 16.54 | 2,562,658 | -0.26(-1.55%) |
Jan 14, 2020 | 16.14 | 16.86 | 16.09 | 16.80 | 2,939,560 | +0.55(+3.38%) |
Jan 13, 2020 | 15.94 | 16.34 | 15.92 | 16.25 | 2,000,245 | +0.39(+2.46%) |
Jan 10, 2020 | 16.42 | 16.47 | 15.82 | 15.86 | 2,460,000 | -0.58(-3.53%) |
Jan 09, 2020 | 16.33 | 16.55 | 16.14 | 16.44 | 1,865,933 | +0.18(+1.11%) |
Jan 08, 2020 | 15.86 | 16.30 | 15.78 | 16.26 | 2,488,580 | +0.42(+2.65%) |
Jan 07, 2020 | 15.98 | 16.21 | 15.83 | 15.84 | 1,631,903 | -0.14(-0.88%) |
Jan 06, 2020 | 15.70 | 16.09 | 15.60 | 15.98 | 1,610,876 | +0.10(+0.63%) |
Jan 03, 2020 | 15.85 | 16.00 | 15.76 | 15.88 | 1,957,000 | -0.19(-1.18%) |
Jan 02, 2020 | 16.06 | 16.20 | 15.72 | 16.07 | 2,388,741 | +0.32(+2.03%) |
Dec 31, 2019 | 15.60 | 15.99 | 15.60 | 15.75 | 2,000,200 | +0.12(+0.77%) |
Dec 30, 2019 | 15.67 | 15.95 | 15.32 | 15.63 | 3,842,407 | -0.03(-0.19%) |
Dec 27, 2019 | 15.98 | 16.07 | 15.59 | 15.66 | 1,542,800 | -0.18(-1.14%) |
Dec 26, 2019 | 16.25 | 16.33 | 15.62 | 15.84 | 2,000,644 | -0.41(-2.52%) |
Dec 24, 2019 | 16.17 | 16.42 | 16.16 | 16.25 | 615,200 | +0.12(+0.74%) |
Dec 23, 2019 | 16.20 | 16.29 | 16.06 | 16.13 | 951,095 | -0.06(-0.37%) |
Dec 20, 2019 | 16.00 | 16.30 | 15.81 | 16.19 | 2,030,000 | +0.24(+1.50%) |
Dec 19, 2019 | 16.03 | 16.23 | 15.88 | 15.95 | 1,241,939 | -0.06(-0.37%) |
Dec 18, 2019 | 16.20 | 16.31 | 15.94 | 16.01 | 2,090,955 | -0.09(-0.56%) |
Dec 17, 2019 | 15.91 | 16.28 | 15.85 | 16.10 | 1,513,840 | +0.24(+1.51%) |
Dec 16, 2019 | 15.68 | 16.05 | 15.67 | 15.86 | 2,342,739 | +0.35(+2.26%) |
Dec 13, 2019 | 15.48 | 15.68 | 14.86 | 15.51 | 3,418,900 | +0.08(+0.52%) |
Dec 12, 2019 | 16.23 | 16.65 | 15.17 | 15.43 | 5,413,675 | -0.78(-4.81%) |
Dec 11, 2019 | 16.17 | 16.36 | 16.09 | 16.21 | 1,084,749 | +0.07(+0.43%) |
Dec 10, 2019 | 16.18 | 16.22 | 15.96 | 16.14 | 1,006,175 | -0.05(-0.31%) |
Dec 09, 2019 | 16.16 | 16.48 | 16.00 | 16.19 | 1,672,758 | -0.03(-0.18%) |
Dec 06, 2019 | 15.50 | 16.30 | 15.50 | 16.22 | 2,235,100 | +0.88(+5.74%) |
Dec 05, 2019 | 15.35 | 15.64 | 15.28 | 15.34 | 1,048,852 | +0.01(+0.07%) |
Dec 04, 2019 | 15.26 | 15.61 | 15.20 | 15.33 | 1,726,962 | +0.13(+0.86%) |
Dec 03, 2019 | 15.02 | 15.28 | 14.88 | 15.20 | 1,719,453 | -0.12(-0.78%) |
Dec 02, 2019 | 15.63 | 15.70 | 15.19 | 15.32 | 2,456,894 | -0.18(-1.16%) |
Nov 29, 2019 | 15.60 | 15.78 | 15.47 | 15.50 | 684,800 | -0.22(-1.40%) |
Nov 27, 2019 | 15.87 | 15.94 | 15.49 | 15.72 | 1,587,000 | -0.03(-0.19%) |
Nov 26, 2019 | 16.06 | 16.14 | 15.73 | 15.75 | 2,250,114 | -0.25(-1.56%) |
Nov 25, 2019 | 15.61 | 16.15 | 15.51 | 16.00 | 1,307,372 | +0.39(+2.50%) |
Nov 22, 2019 | 15.42 | 15.79 | 15.41 | 15.61 | 1,109,700 | +0.24(+1.56%) |
Nov 21, 2019 | 15.26 | 15.46 | 15.13 | 15.37 | 1,586,879 | +0.28(+1.86%) |
Nov 20, 2019 | 15.82 | 15.95 | 15.06 | 15.09 | 2,829,051 | -0.82(-5.15%) |
Nov 19, 2019 | 16.30 | 16.38 | 15.77 | 15.91 | 1,721,652 | -0.33(-2.03%) |
Nov 18, 2019 | 16.40 | 16.60 | 16.18 | 16.24 | 1,682,081 | -0.23(-1.40%) |
Nov 15, 2019 | 16.46 | 16.54 | 16.27 | 16.47 | 1,457,900 | +0.19(+1.17%) |
Nov 14, 2019 | 16.20 | 16.53 | 16.10 | 16.28 | 1,921,366 | +0.00(+0.00%) |
Nov 13, 2019 | 16.40 | 16.55 | 16.17 | 16.28 | 1,640,017 | -0.33(-1.99%) |
Nov 12, 2019 | 16.88 | 17.12 | 16.56 | 16.61 | 2,321,273 | -0.18(-1.07%) |
Nov 11, 2019 | 16.54 | 16.94 | 16.42 | 16.79 | 1,771,671 | +0.13(+0.78%) |
Nov 08, 2019 | 16.38 | 16.84 | 16.26 | 16.66 | 2,800,700 | +0.32(+1.96%) |
Nov 07, 2019 | 16.23 | 16.55 | 16.18 | 16.34 | 4,846,483 | +0.14(+0.86%) |
Nov 06, 2019 | 16.04 | 16.80 | 15.81 | 16.20 | 5,260,115 | +0.10(+0.62%) |
Nov 05, 2019 | 14.48 | 16.18 | 14.45 | 16.10 | 10,242,970 | +1.97(+13.94%) |
Nov 04, 2019 | 13.99 | 14.35 | 13.89 | 14.13 | 3,072,556 | +0.39(+2.84%) |
Nov 01, 2019 | 13.20 | 13.99 | 13.19 | 13.74 | 2,963,000 | +0.23(+1.70%) |
Oct 31, 2019 | 13.49 | 13.59 | 13.19 | 13.51 | 2,629,260 | -0.04(-0.30%) |
Oct 30, 2019 | 13.80 | 13.93 | 13.13 | 13.55 | 2,678,735 | -0.30(-2.17%) |
Oct 29, 2019 | 14.04 | 14.15 | 13.79 | 13.85 | 1,860,064 | -0.34(-2.40%) |
Oct 28, 2019 | 14.00 | 14.35 | 13.97 | 14.19 | 1,637,546 | +0.27(+1.94%) |
Oct 25, 2019 | 13.74 | 14.10 | 13.63 | 13.92 | 3,176,900 | +0.06(+0.43%) |
Oct 24, 2019 | 14.22 | 14.32 | 13.44 | 13.86 | 3,540,622 | -0.68(-4.68%) |
Oct 23, 2019 | 14.46 | 14.60 | 14.14 | 14.54 | 1,993,261 | -0.01(-0.07%) |
Oct 22, 2019 | 14.17 | 14.62 | 13.90 | 14.55 | 2,382,364 | +0.47(+3.34%) |
Oct 21, 2019 | 13.86 | 14.09 | 13.68 | 14.08 | 3,241,196 | +0.36(+2.62%) |
Oct 18, 2019 | 13.91 | 14.14 | 13.69 | 13.72 | 2,442,200 | -0.26(-1.86%) |
Oct 17, 2019 | 13.76 | 14.00 | 13.68 | 13.98 | 1,447,996 | +0.26(+1.90%) |
Oct 16, 2019 | 13.73 | 14.07 | 13.66 | 13.72 | 1,278,945 | -0.05(-0.36%) |
Oct 15, 2019 | 13.66 | 13.88 | 13.45 | 13.77 | 1,909,588 | +0.13(+0.95%) |
Oct 14, 2019 | 13.48 | 13.72 | 13.28 | 13.64 | 1,266,273 | +0.11(+0.81%) |
Oct 11, 2019 | 13.16 | 13.69 | 13.10 | 13.53 | 2,967,800 | +0.60(+4.64%) |
Oct 10, 2019 | 12.80 | 12.99 | 12.64 | 12.93 | 2,129,628 | +0.20(+1.57%) |
Oct 09, 2019 | 12.58 | 12.80 | 12.50 | 12.73 | 1,559,612 | +0.27(+2.17%) |
Oct 08, 2019 | 12.46 | 12.59 | 12.32 | 12.46 | 1,331,761 | -0.12(-0.95%) |
Oct 07, 2019 | 12.32 | 12.64 | 12.26 | 12.58 | 1,910,617 | +0.14(+1.13%) |
Oct 04, 2019 | 12.38 | 12.64 | 12.06 | 12.44 | 2,046,800 | +0.08(+0.65%) |
Oct 03, 2019 | 12.50 | 12.50 | 11.80 | 12.36 | 4,659,015 | -0.25(-1.98%) |
Oct 02, 2019 | 13.40 | 13.42 | 12.44 | 12.61 | 4,443,373 | -0.93(-6.87%) |