Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.26 | 13.79 | 13.01 | 13.11 | 1,078,247 | +0.01(+0.08%) |
Sep 29, 2020 | 14.15 | 14.25 | 13.04 | 13.10 | 1,141,578 | -1.05(-7.42%) |
Sep 28, 2020 | 14.26 | 14.56 | 13.89 | 14.15 | 954,676 | +0.12(+0.86%) |
Sep 25, 2020 | 13.91 | 14.18 | 13.78 | 14.03 | 559,000 | -0.06(-0.43%) |
Sep 24, 2020 | 14.20 | 14.59 | 13.74 | 14.09 | 815,909 | -0.21(-1.47%) |
Sep 23, 2020 | 14.90 | 15.30 | 14.27 | 14.30 | 919,298 | -0.30(-2.05%) |
Sep 22, 2020 | 14.44 | 14.91 | 14.11 | 14.60 | 640,541 | +0.38(+2.67%) |
Sep 21, 2020 | 14.28 | 14.41 | 13.65 | 14.22 | 1,202,981 | -0.76(-5.07%) |
Sep 18, 2020 | 14.87 | 15.22 | 14.46 | 14.98 | 1,705,800 | +0.21(+1.42%) |
Sep 17, 2020 | 14.88 | 15.37 | 14.58 | 14.77 | 1,021,101 | -0.31(-2.06%) |
Sep 16, 2020 | 14.55 | 15.43 | 14.50 | 15.08 | 1,224,101 | +0.69(+4.79%) |
Sep 15, 2020 | 14.44 | 15.00 | 13.97 | 14.39 | 1,342,457 | +0.10(+0.70%) |
Sep 14, 2020 | 14.45 | 14.64 | 14.01 | 14.29 | 1,292,247 | -0.14(-0.97%) |
Sep 11, 2020 | 14.31 | 14.79 | 14.01 | 14.43 | 1,516,400 | +0.33(+2.34%) |
Sep 10, 2020 | 13.06 | 14.29 | 13.06 | 14.10 | 2,894,462 | +0.86(+6.50%) |
Sep 09, 2020 | 12.65 | 13.30 | 11.54 | 13.24 | 2,423,897 | +1.07(+8.79%) |
Sep 08, 2020 | 11.68 | 12.60 | 11.60 | 12.17 | 1,279,741 | +0.18(+1.50%) |
Sep 04, 2020 | 11.88 | 12.08 | 11.44 | 11.99 | 982,100 | +0.40(+3.45%) |
Sep 03, 2020 | 11.76 | 12.33 | 11.53 | 11.59 | 1,097,095 | -0.08(-0.69%) |
Sep 02, 2020 | 11.66 | 12.07 | 11.30 | 11.67 | 1,810,441 | +0.12(+1.04%) |
Sep 01, 2020 | 10.87 | 11.65 | 10.65 | 11.55 | 802,541 | +0.49(+4.43%) |
Aug 31, 2020 | 11.59 | 11.60 | 10.86 | 11.06 | 753,795 | -0.60(-5.15%) |
Aug 28, 2020 | 11.24 | 11.72 | 11.00 | 11.66 | 687,000 | +0.53(+4.76%) |
Aug 27, 2020 | 10.60 | 11.28 | 10.59 | 11.13 | 765,870 | +0.66(+6.30%) |
Aug 26, 2020 | 11.01 | 11.15 | 10.43 | 10.47 | 631,265 | -0.54(-4.90%) |
Aug 25, 2020 | 11.12 | 11.40 | 10.76 | 11.01 | 1,122,450 | -0.07(-0.63%) |
Aug 24, 2020 | 10.15 | 11.08 | 10.07 | 11.08 | 962,398 | +1.04(+10.36%) |
Aug 21, 2020 | 10.05 | 10.19 | 9.780 | 10.04 | 1,489,600 | -0.09(-0.89%) |
Aug 20, 2020 | 10.30 | 10.39 | 10.02 | 10.13 | 900,985 | -0.32(-3.06%) |
Aug 19, 2020 | 10.56 | 10.89 | 10.44 | 10.45 | 739,000 | -0.17(-1.60%) |
Aug 18, 2020 | 11.35 | 11.44 | 10.38 | 10.62 | 1,007,163 | -0.93(-8.05%) |
Aug 17, 2020 | 12.22 | 12.22 | 11.50 | 11.55 | 756,684 | -0.68(-5.60%) |
Aug 14, 2020 | 11.83 | 12.37 | 11.63 | 12.23 | 983,000 | +0.29(+2.47%) |
Aug 13, 2020 | 11.46 | 12.26 | 11.46 | 11.94 | 1,163,871 | -0.08(-0.67%) |
Aug 12, 2020 | 12.37 | 12.37 | 11.47 | 12.02 | 1,572,830 | +0.02(+0.17%) |
Aug 11, 2020 | 11.75 | 12.27 | 11.75 | 12.00 | 1,533,459 | +0.74(+6.57%) |
Aug 10, 2020 | 10.78 | 11.43 | 10.70 | 11.26 | 1,278,962 | +0.62(+5.83%) |
Aug 07, 2020 | 9.860 | 10.78 | 9.700 | 10.64 | 1,314,700 | +0.75(+7.58%) |
Aug 06, 2020 | 10.09 | 10.51 | 9.830 | 9.890 | 1,985,763 | -1.02(-9.35%) |
Aug 05, 2020 | 10.11 | 11.00 | 10.07 | 10.91 | 1,103,831 | +1.17(+12.01%) |
Aug 04, 2020 | 9.580 | 10.01 | 9.510 | 9.740 | 1,688,467 | +0.11(+1.14%) |
Aug 03, 2020 | 9.980 | 10.00 | 9.300 | 9.630 | 1,423,373 | -0.26(-2.63%) |
Jul 31, 2020 | 10.88 | 10.99 | 9.840 | 9.890 | 1,266,200 | -0.89(-8.26%) |
Jul 30, 2020 | 11.29 | 11.43 | 10.71 | 10.78 | 895,269 | -0.81(-6.99%) |
Jul 29, 2020 | 11.23 | 11.76 | 11.22 | 11.59 | 606,505 | +0.41(+3.67%) |
Jul 28, 2020 | 11.30 | 11.55 | 11.01 | 11.18 | 650,625 | -0.10(-0.89%) |
Jul 27, 2020 | 11.08 | 11.35 | 10.70 | 11.28 | 949,449 | +0.13(+1.17%) |
Jul 24, 2020 | 11.72 | 11.96 | 11.13 | 11.15 | 734,300 | -0.69(-5.83%) |
Jul 23, 2020 | 11.18 | 12.22 | 11.03 | 11.84 | 1,615,066 | +0.59(+5.24%) |
Jul 22, 2020 | 11.27 | 11.39 | 11.04 | 11.25 | 625,819 | -0.25(-2.17%) |
Jul 21, 2020 | 11.03 | 11.76 | 10.86 | 11.50 | 1,352,097 | +0.72(+6.68%) |
Jul 20, 2020 | 11.37 | 11.46 | 10.60 | 10.78 | 1,180,105 | -0.58(-5.11%) |
Jul 17, 2020 | 12.62 | 12.72 | 11.34 | 11.36 | 1,848,400 | -1.24(-9.84%) |
Jul 16, 2020 | 12.01 | 12.83 | 11.77 | 12.60 | 1,092,519 | +0.35(+2.86%) |
Jul 15, 2020 | 11.68 | 12.32 | 11.60 | 12.25 | 1,241,083 | +1.25(+11.36%) |
Jul 14, 2020 | 11.24 | 11.41 | 10.85 | 11.00 | 794,630 | -0.31(-2.74%) |
Jul 13, 2020 | 11.01 | 11.65 | 10.70 | 11.31 | 1,531,869 | +0.54(+5.01%) |
Jul 10, 2020 | 11.06 | 11.42 | 10.73 | 10.77 | 1,972,200 | -0.37(-3.32%) |
Jul 09, 2020 | 11.87 | 11.88 | 11.07 | 11.14 | 1,337,298 | -0.84(-7.01%) |
Jul 08, 2020 | 11.94 | 12.34 | 11.61 | 11.98 | 1,101,749 | -0.05(-0.42%) |
Jul 07, 2020 | 12.61 | 12.69 | 11.81 | 12.03 | 1,445,498 | -0.90(-6.96%) |
Jul 06, 2020 | 13.34 | 13.43 | 12.68 | 12.93 | 1,227,696 | -0.01(-0.08%) |
Jul 02, 2020 | 13.24 | 13.52 | 12.82 | 12.94 | 1,320,000 | +0.25(+1.97%) |
Jul 01, 2020 | 13.39 | 13.84 | 12.26 | 12.69 | 2,063,758 | -0.60(-4.51%) |
Jun 30, 2020 | 13.07 | 13.45 | 12.74 | 13.29 | 905,088 | +0.01(+0.08%) |
Jun 29, 2020 | 12.02 | 13.36 | 11.83 | 13.28 | 951,990 | +1.61(+13.80%) |
Jun 26, 2020 | 12.46 | 12.76 | 11.50 | 11.67 | 1,732,800 | -0.99(-7.82%) |
Jun 25, 2020 | 12.94 | 13.34 | 12.39 | 12.66 | 1,399,613 | -0.44(-3.36%) |
Jun 24, 2020 | 13.41 | 13.53 | 12.56 | 13.10 | 1,574,547 | -0.61(-4.45%) |
Jun 23, 2020 | 13.71 | 13.77 | 12.85 | 13.71 | 1,102,196 | +0.41(+3.08%) |
Jun 22, 2020 | 12.82 | 13.37 | 12.45 | 13.30 | 1,066,451 | +0.31(+2.39%) |
Jun 19, 2020 | 13.97 | 14.24 | 12.76 | 12.99 | 1,695,300 | -0.76(-5.53%) |
Jun 18, 2020 | 13.65 | 14.15 | 13.38 | 13.75 | 1,048,130 | -0.25(-1.79%) |
Jun 17, 2020 | 15.02 | 15.02 | 13.77 | 14.00 | 1,393,795 | -0.91(-6.10%) |
Jun 16, 2020 | 15.25 | 15.42 | 14.16 | 14.91 | 1,352,132 | +0.81(+5.74%) |
Jun 15, 2020 | 13.50 | 14.34 | 13.17 | 14.10 | 1,597,885 | -0.29(-2.05%) |
Jun 12, 2020 | 15.13 | 15.74 | 13.83 | 14.39 | 1,679,500 | +0.09(+0.66%) |
Jun 11, 2020 | 14.65 | 15.41 | 13.98 | 14.30 | 2,942,852 | -1.96(-12.05%) |
Jun 10, 2020 | 16.83 | 16.97 | 16.11 | 16.26 | 2,488,568 | -1.02(-5.90%) |
Jun 09, 2020 | 17.35 | 17.48 | 16.59 | 17.28 | 2,108,493 | -0.74(-4.11%) |
Jun 08, 2020 | 17.06 | 18.04 | 16.84 | 18.02 | 1,693,762 | +1.32(+7.90%) |
Jun 05, 2020 | 16.97 | 18.61 | 16.51 | 16.70 | 2,163,000 | +1.04(+6.64%) |
Jun 04, 2020 | 14.50 | 15.68 | 13.49 | 15.66 | 2,733,780 | +2.23(+16.60%) |
Jun 03, 2020 | 12.10 | 13.60 | 12.10 | 13.43 | 2,438,056 | +1.56(+13.14%) |
Jun 02, 2020 | 11.52 | 11.98 | 11.16 | 11.87 | 2,061,005 | +0.60(+5.32%) |
Jun 01, 2020 | 10.31 | 11.81 | 10.15 | 11.27 | 1,560,900 | +0.94(+9.10%) |
May 29, 2020 | 10.88 | 11.11 | 10.17 | 10.33 | 1,604,000 | -0.85(-7.60%) |
May 28, 2020 | 11.76 | 11.94 | 11.07 | 11.18 | 1,346,183 | -0.33(-2.87%) |
May 27, 2020 | 11.75 | 12.08 | 10.92 | 11.51 | 2,426,958 | +0.41(+3.69%) |
May 26, 2020 | 10.50 | 11.45 | 10.46 | 11.10 | 1,495,343 | +1.16(+11.67%) |
May 22, 2020 | 10.22 | 10.28 | 9.610 | 9.940 | 1,729,200 | -0.22(-2.17%) |
May 21, 2020 | 8.890 | 10.32 | 8.650 | 10.16 | 2,218,616 | +1.30(+14.67%) |
May 20, 2020 | 9.480 | 9.670 | 8.810 | 8.860 | 2,032,580 | -0.28(-3.06%) |
May 19, 2020 | 9.810 | 9.810 | 9.030 | 9.140 | 1,459,227 | -0.67(-6.83%) |
May 18, 2020 | 9.440 | 9.980 | 9.190 | 9.810 | 2,451,727 | +0.96(+10.85%) |
May 15, 2020 | 8.610 | 8.930 | 8.300 | 8.850 | 1,861,100 | +0.00(+0.00%) |
May 14, 2020 | 8.100 | 9.090 | 7.760 | 8.850 | 1,788,851 | +0.37(+4.36%) |
May 13, 2020 | 8.760 | 9.010 | 8.220 | 8.480 | 1,544,463 | -0.44(-4.93%) |
May 12, 2020 | 9.790 | 10.13 | 8.880 | 8.920 | 1,102,438 | -0.78(-8.04%) |
May 11, 2020 | 10.35 | 10.46 | 9.500 | 9.700 | 1,213,323 | -0.88(-8.32%) |
May 08, 2020 | 10.10 | 10.72 | 9.980 | 10.58 | 1,434,200 | +0.81(+8.29%) |
May 07, 2020 | 9.490 | 10.32 | 9.490 | 9.770 | 1,252,634 | +0.38(+3.99%) |
May 06, 2020 | 9.840 | 10.12 | 9.390 | 9.395 | 1,627,754 | -0.43(-4.33%) |
May 05, 2020 | 10.24 | 10.92 | 9.660 | 9.820 | 1,402,298 | -0.16(-1.60%) |
May 04, 2020 | 9.730 | 10.55 | 9.500 | 9.980 | 753,373 | -0.07(-0.70%) |
May 01, 2020 | 10.75 | 10.89 | 10.00 | 10.05 | 1,146,800 | -1.28(-11.30%) |
Apr 30, 2020 | 11.02 | 11.54 | 10.46 | 11.33 | 1,747,127 | +0.08(+0.71%) |
Apr 29, 2020 | 11.82 | 12.49 | 11.25 | 11.25 | 1,388,951 | +0.15(+1.35%) |
Apr 28, 2020 | 10.58 | 11.23 | 9.840 | 11.10 | 1,361,823 | +1.28(+13.03%) |
Apr 27, 2020 | 8.970 | 10.09 | 8.910 | 9.820 | 925,771 | +0.97(+10.96%) |
Apr 24, 2020 | 8.580 | 9.110 | 8.540 | 8.850 | 884,700 | +0.35(+4.12%) |
Apr 23, 2020 | 8.280 | 8.760 | 8.130 | 8.500 | 1,008,163 | +0.29(+3.53%) |
Apr 22, 2020 | 9.030 | 9.170 | 8.040 | 8.210 | 1,182,001 | -0.55(-6.28%) |
Apr 21, 2020 | 8.700 | 9.100 | 8.610 | 8.760 | 1,113,654 | -0.34(-3.74%) |
Apr 20, 2020 | 8.920 | 9.670 | 8.560 | 9.100 | 1,391,087 | -0.24(-2.57%) |
Apr 17, 2020 | 9.780 | 10.20 | 9.310 | 9.340 | 1,292,100 | +0.43(+4.83%) |
Apr 16, 2020 | 9.760 | 9.870 | 8.740 | 8.910 | 1,034,851 | -0.84(-8.62%) |
Apr 15, 2020 | 9.660 | 9.890 | 9.250 | 9.750 | 1,407,779 | -0.72(-6.88%) |
Apr 14, 2020 | 9.870 | 10.72 | 9.870 | 10.47 | 1,060,826 | +0.91(+9.52%) |
Apr 13, 2020 | 10.35 | 10.68 | 9.230 | 9.560 | 1,164,183 | -0.79(-7.63%) |
Apr 09, 2020 | 9.700 | 10.98 | 9.700 | 10.35 | 1,882,900 | +0.92(+9.76%) |
Apr 08, 2020 | 9.460 | 9.720 | 8.760 | 9.430 | 1,765,636 | +0.27(+2.95%) |
Apr 07, 2020 | 8.300 | 10.48 | 8.270 | 9.160 | 3,477,102 | +1.73(+23.28%) |
Apr 06, 2020 | 6.160 | 7.500 | 6.140 | 7.430 | 2,815,111 | +1.75(+30.81%) |
Apr 03, 2020 | 5.840 | 5.980 | 5.405 | 5.680 | 1,244,700 | -0.19(-3.24%) |
Apr 02, 2020 | 6.310 | 6.800 | 5.650 | 5.870 | 1,372,264 | -0.53(-8.28%) |
Apr 01, 2020 | 7.160 | 7.450 | 6.000 | 6.400 | 1,795,274 | -1.30(-16.88%) |
Mar 31, 2020 | 7.310 | 7.880 | 7.190 | 7.700 | 1,601,812 | +0.45(+6.21%) |
Mar 30, 2020 | 7.950 | 7.980 | 6.620 | 7.250 | 1,364,370 | -0.50(-6.45%) |
Mar 27, 2020 | 7.860 | 8.010 | 7.010 | 7.750 | 1,526,300 | -0.23(-2.88%) |
Mar 26, 2020 | 7.930 | 9.370 | 7.590 | 7.980 | 2,304,138 | +0.41(+5.42%) |
Mar 25, 2020 | 6.890 | 8.020 | 6.510 | 7.570 | 1,992,465 | +0.76(+11.16%) |
Mar 24, 2020 | 6.310 | 6.970 | 6.180 | 6.810 | 2,295,093 | +0.81(+13.50%) |
Mar 23, 2020 | 6.460 | 6.700 | 5.560 | 6.000 | 2,257,956 | -0.06(-0.99%) |
Mar 20, 2020 | 8.180 | 9.030 | 5.635 | 6.060 | 3,824,400 | -1.55(-20.37%) |
Mar 19, 2020 | 5.000 | 7.720 | 4.890 | 7.610 | 3,845,986 | +3.11(+69.11%) |
Mar 18, 2020 | 7.120 | 7.120 | 2.960 | 4.500 | 4,537,190 | -2.82(-38.52%) |
Mar 17, 2020 | 10.78 | 10.78 | 7.030 | 7.320 | 1,874,328 | -3.23(-30.62%) |
Mar 16, 2020 | 13.00 | 13.23 | 10.16 | 10.55 | 1,352,533 | -4.63(-30.50%) |
Mar 13, 2020 | 14.44 | 15.30 | 13.03 | 15.18 | 1,097,100 | +1.94(+14.65%) |
Mar 12, 2020 | 14.83 | 15.89 | 13.22 | 13.24 | 1,043,238 | -2.95(-18.22%) |
Mar 11, 2020 | 17.56 | 17.95 | 16.13 | 16.19 | 593,056 | -2.09(-11.43%) |
Mar 10, 2020 | 18.10 | 18.50 | 17.25 | 18.28 | 782,622 | +0.95(+5.48%) |
Mar 09, 2020 | 17.91 | 18.14 | 16.56 | 17.33 | 630,420 | -1.87(-9.74%) |
Mar 06, 2020 | 19.00 | 19.86 | 18.79 | 19.20 | 673,100 | -0.46(-2.34%) |
Mar 05, 2020 | 21.00 | 21.38 | 19.54 | 19.66 | 699,798 | -2.16(-9.90%) |
Mar 04, 2020 | 21.43 | 21.82 | 20.96 | 21.82 | 406,057 | +0.69(+3.27%) |
Mar 03, 2020 | 22.10 | 23.18 | 20.73 | 21.13 | 523,078 | -0.95(-4.30%) |
Mar 02, 2020 | 22.41 | 22.41 | 21.30 | 22.08 | 555,455 | -0.28(-1.25%) |
Feb 28, 2020 | 21.10 | 22.38 | 20.93 | 22.36 | 755,700 | +0.36(+1.64%) |
Feb 27, 2020 | 22.48 | 23.70 | 21.80 | 22.00 | 852,313 | -1.24(-5.34%) |
Feb 26, 2020 | 24.03 | 24.29 | 23.05 | 23.24 | 557,718 | -0.50(-2.11%) |
Feb 25, 2020 | 25.05 | 25.05 | 23.67 | 23.74 | 606,571 | -1.29(-5.15%) |
Feb 24, 2020 | 24.34 | 25.20 | 23.92 | 25.03 | 602,999 | -0.65(-2.53%) |
Feb 21, 2020 | 26.20 | 26.31 | 25.43 | 25.68 | 549,800 | -0.82(-3.09%) |
Feb 20, 2020 | 25.87 | 26.58 | 25.79 | 26.50 | 407,787 | +0.58(+2.24%) |
Feb 19, 2020 | 26.94 | 27.03 | 25.79 | 25.92 | 633,243 | -0.80(-3.01%) |
Feb 18, 2020 | 26.68 | 27.17 | 26.48 | 26.73 | 457,188 | -0.20(-0.72%) |
Feb 14, 2020 | 26.95 | 26.95 | 26.26 | 26.92 | 512,100 | +0.00(+0.00%) |
Feb 13, 2020 | 27.63 | 27.78 | 26.28 | 26.92 | 764,132 | -0.99(-3.55%) |
Feb 12, 2020 | 27.75 | 28.40 | 27.31 | 27.91 | 755,037 | +0.64(+2.35%) |
Feb 11, 2020 | 27.48 | 27.75 | 27.16 | 27.27 | 508,633 | -0.10(-0.37%) |
Feb 10, 2020 | 27.67 | 28.31 | 27.33 | 27.37 | 431,551 | -0.39(-1.40%) |
Feb 07, 2020 | 28.31 | 28.51 | 27.48 | 27.76 | 553,000 | -0.86(-3.00%) |
Feb 06, 2020 | 29.89 | 30.01 | 28.60 | 28.62 | 437,870 | -0.98(-3.31%) |
Feb 05, 2020 | 28.81 | 29.71 | 28.58 | 29.60 | 657,219 | +1.08(+3.79%) |
Feb 04, 2020 | 28.69 | 28.93 | 28.28 | 28.52 | 418,264 | +0.55(+1.97%) |
Feb 03, 2020 | 27.56 | 28.54 | 27.07 | 27.97 | 493,248 | +0.76(+2.79%) |
Jan 31, 2020 | 28.44 | 28.46 | 27.13 | 27.21 | 420,700 | -1.52(-5.29%) |
Jan 30, 2020 | 28.00 | 28.73 | 27.88 | 28.73 | 372,415 | +0.37(+1.30%) |
Jan 29, 2020 | 28.78 | 29.16 | 28.33 | 28.36 | 418,115 | -0.22(-0.77%) |
Jan 28, 2020 | 28.84 | 28.96 | 28.45 | 28.58 | 302,200 | +0.11(+0.39%) |
Jan 27, 2020 | 28.39 | 29.21 | 27.90 | 28.47 | 522,420 | -0.90(-3.06%) |
Jan 24, 2020 | 29.85 | 29.89 | 29.01 | 29.37 | 611,300 | -0.50(-1.67%) |
Jan 23, 2020 | 29.76 | 30.05 | 28.95 | 29.87 | 699,292 | -0.29(-0.96%) |
Jan 22, 2020 | 30.05 | 30.42 | 29.97 | 30.16 | 389,347 | +0.07(+0.23%) |
Jan 21, 2020 | 30.17 | 30.57 | 29.50 | 30.09 | 682,504 | -0.40(-1.31%) |
Jan 17, 2020 | 30.49 | 30.80 | 30.10 | 30.49 | 454,300 | +0.23(+0.76%) |
Jan 16, 2020 | 30.02 | 30.80 | 29.72 | 30.26 | 602,659 | +0.51(+1.71%) |
Jan 15, 2020 | 30.26 | 30.46 | 29.49 | 29.75 | 578,302 | -0.72(-2.36%) |
Jan 14, 2020 | 30.68 | 31.20 | 30.36 | 30.47 | 520,496 | -0.35(-1.14%) |
Jan 13, 2020 | 30.88 | 31.18 | 30.47 | 30.82 | 441,258 | -0.11(-0.36%) |
Jan 10, 2020 | 31.57 | 31.91 | 30.75 | 30.93 | 621,800 | -0.72(-2.27%) |
Jan 09, 2020 | 32.75 | 32.75 | 31.60 | 31.65 | 700,652 | -1.16(-3.54%) |
Jan 08, 2020 | 32.69 | 33.36 | 32.37 | 32.81 | 705,503 | +0.09(+0.28%) |
Jan 07, 2020 | 32.91 | 33.44 | 32.45 | 32.72 | 461,157 | -0.28(-0.85%) |
Jan 06, 2020 | 32.68 | 33.54 | 32.65 | 33.00 | 614,487 | -0.26(-0.78%) |
Jan 03, 2020 | 33.02 | 33.68 | 32.74 | 33.26 | 610,700 | -0.36(-1.07%) |
Jan 02, 2020 | 34.37 | 34.42 | 33.09 | 33.62 | 825,189 | +0.12(+0.36%) |
Dec 31, 2019 | 32.96 | 33.79 | 32.77 | 33.50 | 376,900 | +0.45(+1.36%) |
Dec 30, 2019 | 33.25 | 33.58 | 32.86 | 33.05 | 307,539 | +0.07(+0.21%) |
Dec 27, 2019 | 33.28 | 33.44 | 32.72 | 32.98 | 302,500 | -0.20(-0.59%) |
Dec 26, 2019 | 32.88 | 33.28 | 32.66 | 33.17 | 180,235 | +0.32(+0.99%) |
Dec 24, 2019 | 32.94 | 33.16 | 32.71 | 32.85 | 122,700 | +0.01(+0.02%) |
Dec 23, 2019 | 32.73 | 33.04 | 32.44 | 32.84 | 691,184 | +0.34(+1.06%) |
Dec 20, 2019 | 33.54 | 33.55 | 32.39 | 32.50 | 976,400 | -0.91(-2.72%) |
Dec 19, 2019 | 33.86 | 34.08 | 33.02 | 33.41 | 549,964 | -0.39(-1.15%) |
Dec 18, 2019 | 33.38 | 34.01 | 33.11 | 33.80 | 794,871 | +0.67(+2.02%) |
Dec 17, 2019 | 32.60 | 33.19 | 32.22 | 33.13 | 775,773 | +0.70(+2.16%) |
Dec 16, 2019 | 32.53 | 33.15 | 32.12 | 32.43 | 737,904 | +0.46(+1.44%) |
Dec 13, 2019 | 31.73 | 32.22 | 30.95 | 31.97 | 995,400 | -0.06(-0.19%) |
Dec 12, 2019 | 29.97 | 32.14 | 29.43 | 32.03 | 898,996 | +2.00(+6.66%) |
Dec 11, 2019 | 29.77 | 30.19 | 29.53 | 30.03 | 440,404 | +0.20(+0.67%) |
Dec 10, 2019 | 28.79 | 29.94 | 28.52 | 29.83 | 659,620 | +0.98(+3.40%) |
Dec 09, 2019 | 28.73 | 29.41 | 28.55 | 28.85 | 782,140 | -0.04(-0.14%) |
Dec 06, 2019 | 29.11 | 29.96 | 28.69 | 28.89 | 765,300 | +0.36(+1.26%) |
Dec 05, 2019 | 28.34 | 29.23 | 27.74 | 28.53 | 1,040,506 | +0.64(+2.29%) |
Dec 04, 2019 | 25.61 | 28.05 | 25.20 | 27.89 | 2,224,462 | -0.62(-2.17%) |
Dec 03, 2019 | 28.24 | 28.66 | 27.84 | 28.51 | 782,484 | -0.43(-1.49%) |
Dec 02, 2019 | 29.78 | 29.99 | 28.75 | 28.94 | 592,926 | -0.66(-2.23%) |
Nov 29, 2019 | 29.25 | 29.80 | 29.03 | 29.60 | 272,500 | +0.14(+0.48%) |
Nov 27, 2019 | 29.20 | 29.47 | 28.81 | 29.46 | 299,000 | +0.41(+1.41%) |
Nov 26, 2019 | 28.87 | 29.26 | 28.17 | 29.05 | 352,950 | +0.18(+0.62%) |
Nov 25, 2019 | 28.28 | 28.90 | 28.14 | 28.87 | 434,062 | +0.65(+2.30%) |
Nov 22, 2019 | 27.46 | 28.23 | 27.28 | 28.22 | 385,000 | +1.05(+3.86%) |
Nov 21, 2019 | 27.34 | 27.63 | 26.91 | 27.17 | 500,489 | +0.03(+0.11%) |
Nov 20, 2019 | 28.58 | 28.58 | 27.06 | 27.14 | 562,009 | -1.49(-5.20%) |
Nov 19, 2019 | 29.11 | 29.31 | 28.06 | 28.63 | 801,778 | -0.80(-2.72%) |
Nov 18, 2019 | 29.17 | 29.50 | 28.64 | 29.43 | 324,400 | -0.07(-0.25%) |
Nov 15, 2019 | 29.35 | 29.91 | 29.11 | 29.50 | 365,300 | +0.54(+1.85%) |
Nov 14, 2019 | 28.69 | 29.27 | 28.55 | 28.97 | 292,475 | +0.50(+1.76%) |
Nov 13, 2019 | 29.24 | 29.25 | 27.96 | 28.47 | 490,105 | -0.03(-0.11%) |
Nov 12, 2019 | 28.87 | 29.34 | 28.49 | 28.50 | 273,022 | -0.37(-1.28%) |
Nov 11, 2019 | 29.23 | 29.23 | 28.52 | 28.87 | 296,751 | -0.36(-1.23%) |
Nov 08, 2019 | 29.32 | 29.48 | 28.85 | 29.23 | 489,700 | -0.41(-1.38%) |
Nov 07, 2019 | 29.41 | 30.24 | 29.08 | 29.64 | 576,351 | +0.89(+3.10%) |
Nov 06, 2019 | 28.48 | 28.85 | 27.84 | 28.75 | 781,942 | -0.03(-0.10%) |
Nov 05, 2019 | 27.73 | 28.84 | 27.38 | 28.78 | 759,348 | +1.46(+5.36%) |
Nov 04, 2019 | 26.93 | 27.56 | 26.92 | 27.32 | 575,813 | +0.49(+1.81%) |
Nov 01, 2019 | 25.43 | 26.87 | 25.20 | 26.83 | 690,600 | +1.72(+6.85%) |
Oct 31, 2019 | 24.95 | 25.15 | 24.29 | 25.11 | 537,869 | -0.04(-0.16%) |
Oct 30, 2019 | 25.49 | 25.62 | 24.64 | 25.15 | 470,122 | -0.31(-1.22%) |
Oct 29, 2019 | 25.69 | 26.12 | 25.41 | 25.46 | 537,486 | -0.30(-1.16%) |
Oct 28, 2019 | 26.53 | 26.94 | 25.66 | 25.76 | 444,935 | -0.45(-1.72%) |
Oct 25, 2019 | 25.19 | 26.34 | 24.89 | 26.21 | 337,100 | +0.57(+2.22%) |
Oct 24, 2019 | 26.04 | 26.14 | 25.26 | 25.64 | 337,109 | -0.31(-1.19%) |
Oct 23, 2019 | 26.55 | 26.55 | 25.81 | 25.95 | 353,651 | -0.70(-2.63%) |
Oct 22, 2019 | 26.20 | 26.85 | 25.57 | 26.65 | 459,125 | +0.35(+1.33%) |
Oct 21, 2019 | 26.37 | 26.89 | 26.24 | 26.30 | 425,101 | +0.41(+1.56%) |
Oct 18, 2019 | 25.12 | 25.96 | 24.97 | 25.89 | 495,100 | +0.14(+0.56%) |
Oct 17, 2019 | 25.67 | 26.29 | 25.48 | 25.75 | 442,356 | +0.27(+1.06%) |
Oct 16, 2019 | 25.35 | 26.10 | 25.32 | 25.48 | 373,948 | +0.15(+0.59%) |
Oct 15, 2019 | 25.40 | 25.77 | 24.92 | 25.33 | 375,463 | +0.07(+0.30%) |
Oct 14, 2019 | 26.09 | 26.23 | 25.23 | 25.25 | 545,724 | -1.07(-4.08%) |
Oct 11, 2019 | 25.32 | 26.56 | 25.09 | 26.33 | 1,097,900 | +1.60(+6.47%) |
Oct 10, 2019 | 23.97 | 24.87 | 23.97 | 24.73 | 508,232 | +0.75(+3.15%) |
Oct 09, 2019 | 24.22 | 24.38 | 23.83 | 23.98 | 389,566 | +0.19(+0.78%) |
Oct 08, 2019 | 24.23 | 24.23 | 23.54 | 23.79 | 458,947 | -0.97(-3.92%) |
Oct 07, 2019 | 24.50 | 25.09 | 24.45 | 24.76 | 460,974 | +0.21(+0.86%) |
Oct 04, 2019 | 24.17 | 24.59 | 23.55 | 24.55 | 355,600 | +0.60(+2.51%) |
Oct 03, 2019 | 23.51 | 23.98 | 22.59 | 23.95 | 643,024 | +0.39(+1.66%) |
Oct 02, 2019 | 24.49 | 24.89 | 23.42 | 23.56 | 823,973 | -1.24(-5.00%) |