Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.280 | 9.430 | 8.760 | 8.810 | 2,447,092 | -0.42(-4.55%) |
Sep 29, 2020 | 8.960 | 9.410 | 8.810 | 9.230 | 2,650,208 | +0.08(+0.87%) |
Sep 28, 2020 | 9.640 | 9.980 | 9.050 | 9.150 | 3,058,062 | -0.44(-4.59%) |
Sep 25, 2020 | 8.860 | 9.670 | 8.320 | 9.590 | 6,726,800 | +0.12(+1.27%) |
Sep 24, 2020 | 8.420 | 9.470 | 8.250 | 9.470 | 4,487,041 | +0.99(+11.67%) |
Sep 23, 2020 | 8.730 | 8.930 | 8.450 | 8.480 | 2,833,671 | -0.07(-0.82%) |
Sep 22, 2020 | 8.700 | 8.915 | 8.510 | 8.550 | 1,744,490 | -0.13(-1.50%) |
Sep 21, 2020 | 9.030 | 9.070 | 8.540 | 8.680 | 2,165,790 | -0.74(-7.86%) |
Sep 18, 2020 | 9.490 | 9.770 | 9.250 | 9.420 | 6,141,800 | +0.02(+0.21%) |
Sep 17, 2020 | 9.050 | 9.570 | 8.730 | 9.400 | 2,150,674 | +0.15(+1.62%) |
Sep 16, 2020 | 8.870 | 9.590 | 8.840 | 9.250 | 2,256,874 | +0.41(+4.64%) |
Sep 15, 2020 | 9.200 | 9.280 | 8.750 | 8.840 | 1,705,379 | -0.32(-3.49%) |
Sep 14, 2020 | 9.250 | 9.300 | 8.960 | 9.160 | 1,514,722 | +0.09(+0.99%) |
Sep 11, 2020 | 8.930 | 9.265 | 8.780 | 9.070 | 2,295,100 | +0.16(+1.80%) |
Sep 10, 2020 | 9.450 | 9.510 | 8.610 | 8.910 | 3,954,724 | -0.52(-5.51%) |
Sep 09, 2020 | 8.560 | 9.640 | 8.380 | 9.430 | 4,273,051 | +1.10(+13.21%) |
Sep 08, 2020 | 8.870 | 8.920 | 8.100 | 8.330 | 2,685,476 | -0.69(-7.65%) |
Sep 04, 2020 | 8.740 | 9.070 | 8.570 | 9.020 | 2,327,800 | +0.45(+5.25%) |
Sep 03, 2020 | 9.270 | 9.370 | 8.540 | 8.570 | 2,511,855 | -0.61(-6.64%) |
Sep 02, 2020 | 9.340 | 9.410 | 9.030 | 9.180 | 1,743,046 | -0.10(-1.08%) |
Sep 01, 2020 | 9.450 | 9.560 | 9.160 | 9.280 | 1,906,958 | -0.24(-2.52%) |
Aug 31, 2020 | 9.630 | 9.720 | 9.350 | 9.520 | 2,057,420 | -0.14(-1.45%) |
Aug 28, 2020 | 9.760 | 9.850 | 9.330 | 9.660 | 1,964,000 | -0.06(-0.62%) |
Aug 27, 2020 | 9.560 | 9.760 | 9.470 | 9.720 | 1,475,694 | +0.26(+2.75%) |
Aug 26, 2020 | 9.700 | 9.730 | 9.350 | 9.460 | 1,378,456 | -0.25(-2.57%) |
Aug 25, 2020 | 10.01 | 10.21 | 9.670 | 9.710 | 2,648,221 | -0.20(-2.02%) |
Aug 24, 2020 | 9.430 | 10.11 | 9.190 | 9.910 | 3,250,273 | +0.57(+6.10%) |
Aug 21, 2020 | 10.07 | 10.15 | 9.315 | 9.340 | 2,954,200 | -0.82(-8.07%) |
Aug 20, 2020 | 10.50 | 10.55 | 10.15 | 10.16 | 1,601,999 | -0.41(-3.88%) |
Aug 19, 2020 | 10.67 | 10.79 | 10.53 | 10.57 | 1,903,619 | -0.09(-0.84%) |
Aug 18, 2020 | 10.87 | 10.98 | 10.63 | 10.66 | 1,226,064 | -0.33(-3.00%) |
Aug 17, 2020 | 11.59 | 11.78 | 10.96 | 10.99 | 1,417,133 | -0.51(-4.43%) |
Aug 14, 2020 | 11.50 | 11.65 | 11.40 | 11.50 | 1,250,200 | -0.18(-1.54%) |
Aug 13, 2020 | 11.87 | 12.04 | 11.66 | 11.68 | 1,638,260 | -0.36(-2.99%) |
Aug 12, 2020 | 12.48 | 12.49 | 11.86 | 12.04 | 1,937,876 | -0.19(-1.55%) |
Aug 11, 2020 | 12.22 | 12.69 | 12.14 | 12.23 | 3,262,927 | +0.27(+2.26%) |
Aug 10, 2020 | 11.46 | 12.00 | 11.44 | 11.96 | 2,429,800 | +0.58(+5.10%) |
Aug 07, 2020 | 11.04 | 11.39 | 10.90 | 11.38 | 2,050,100 | +0.30(+2.71%) |
Aug 06, 2020 | 11.23 | 11.33 | 10.97 | 11.08 | 2,047,939 | -0.20(-1.77%) |
Aug 05, 2020 | 10.98 | 11.40 | 10.88 | 11.28 | 2,999,330 | +0.48(+4.44%) |
Aug 04, 2020 | 10.65 | 10.84 | 10.44 | 10.80 | 1,785,002 | +0.11(+1.03%) |
Aug 03, 2020 | 10.26 | 11.01 | 10.07 | 10.69 | 3,493,754 | +0.50(+4.91%) |
Jul 31, 2020 | 11.25 | 11.35 | 10.06 | 10.19 | 3,760,800 | -1.14(-10.06%) |
Jul 30, 2020 | 11.37 | 11.43 | 10.99 | 11.33 | 1,247,316 | -0.26(-2.24%) |
Jul 29, 2020 | 11.29 | 11.62 | 11.27 | 11.59 | 1,443,032 | +0.34(+3.02%) |
Jul 28, 2020 | 11.49 | 11.68 | 11.23 | 11.25 | 1,341,551 | -0.34(-2.93%) |
Jul 27, 2020 | 11.89 | 11.91 | 11.45 | 11.59 | 1,957,685 | -0.31(-2.61%) |
Jul 24, 2020 | 12.02 | 12.22 | 11.88 | 11.90 | 2,477,600 | -0.45(-3.64%) |
Jul 23, 2020 | 12.06 | 12.47 | 12.06 | 12.35 | 1,355,547 | +0.12(+0.98%) |
Jul 22, 2020 | 12.23 | 12.43 | 12.18 | 12.23 | 1,351,227 | -0.19(-1.53%) |
Jul 21, 2020 | 12.41 | 12.63 | 12.21 | 12.42 | 1,976,810 | +0.29(+2.39%) |
Jul 20, 2020 | 12.36 | 12.45 | 11.96 | 12.13 | 1,994,166 | -0.32(-2.57%) |
Jul 17, 2020 | 12.50 | 12.66 | 12.24 | 12.45 | 2,918,900 | -0.08(-0.64%) |
Jul 16, 2020 | 12.61 | 12.69 | 12.18 | 12.53 | 2,204,016 | -0.12(-0.95%) |
Jul 15, 2020 | 12.42 | 12.79 | 12.20 | 12.65 | 1,751,306 | +0.65(+5.42%) |
Jul 14, 2020 | 11.72 | 12.05 | 11.47 | 12.00 | 1,427,233 | +0.21(+1.78%) |
Jul 13, 2020 | 11.77 | 12.28 | 11.52 | 11.79 | 1,931,917 | +0.21(+1.81%) |
Jul 10, 2020 | 11.23 | 11.62 | 11.10 | 11.58 | 1,281,900 | +0.35(+3.12%) |
Jul 09, 2020 | 11.50 | 11.50 | 11.00 | 11.23 | 2,292,726 | -0.33(-2.85%) |
Jul 08, 2020 | 11.57 | 11.76 | 11.09 | 11.56 | 2,327,153 | +0.00(+0.00%) |
Jul 07, 2020 | 11.61 | 11.92 | 11.45 | 11.56 | 1,952,030 | -0.24(-2.03%) |
Jul 06, 2020 | 11.88 | 12.22 | 11.55 | 11.80 | 1,662,519 | +0.10(+0.85%) |
Jul 02, 2020 | 11.93 | 12.47 | 11.57 | 11.70 | 2,655,000 | +0.23(+2.01%) |
Jul 01, 2020 | 12.05 | 12.28 | 11.46 | 11.47 | 2,272,771 | -0.61(-5.05%) |
Jun 30, 2020 | 11.80 | 12.36 | 11.72 | 12.08 | 2,867,529 | +0.09(+0.75%) |
Jun 29, 2020 | 11.50 | 12.06 | 11.29 | 11.99 | 3,725,472 | +0.75(+6.67%) |
Jun 26, 2020 | 12.85 | 12.99 | 11.24 | 11.24 | 13,513,800 | -1.78(-13.67%) |
Jun 25, 2020 | 12.46 | 13.23 | 12.41 | 13.02 | 2,812,711 | +0.40(+3.17%) |
Jun 24, 2020 | 13.50 | 13.68 | 12.58 | 12.62 | 2,745,273 | -1.09(-7.95%) |
Jun 23, 2020 | 13.82 | 14.07 | 13.49 | 13.71 | 2,092,746 | +0.14(+1.03%) |
Jun 22, 2020 | 13.37 | 13.64 | 13.07 | 13.57 | 1,902,419 | +0.08(+0.59%) |
Jun 19, 2020 | 13.41 | 13.93 | 13.20 | 13.49 | 3,413,800 | +0.33(+2.51%) |
Jun 18, 2020 | 12.63 | 13.53 | 12.53 | 13.16 | 2,089,627 | +0.33(+2.57%) |
Jun 17, 2020 | 13.29 | 13.49 | 12.78 | 12.83 | 2,550,843 | -0.46(-3.46%) |
Jun 16, 2020 | 13.78 | 14.16 | 13.16 | 13.29 | 3,302,531 | +0.50(+3.91%) |
Jun 15, 2020 | 11.66 | 12.93 | 11.36 | 12.79 | 2,359,826 | +0.42(+3.40%) |
Jun 12, 2020 | 12.59 | 12.90 | 11.81 | 12.37 | 2,218,000 | +0.64(+5.46%) |
Jun 11, 2020 | 11.97 | 12.52 | 11.57 | 11.73 | 2,840,480 | -1.57(-11.80%) |
Jun 10, 2020 | 14.12 | 14.12 | 12.95 | 13.30 | 2,549,581 | -0.96(-6.73%) |
Jun 09, 2020 | 14.33 | 14.74 | 14.02 | 14.26 | 2,409,109 | -0.66(-4.42%) |
Jun 08, 2020 | 14.54 | 15.22 | 14.40 | 14.92 | 2,991,540 | +0.84(+5.97%) |
Jun 05, 2020 | 14.07 | 14.81 | 13.97 | 14.08 | 3,191,200 | +0.63(+4.68%) |
Jun 04, 2020 | 12.58 | 13.57 | 12.37 | 13.45 | 3,453,592 | +0.78(+6.16%) |
Jun 03, 2020 | 12.51 | 12.83 | 12.36 | 12.67 | 2,862,875 | +0.47(+3.85%) |
Jun 02, 2020 | 12.27 | 12.66 | 12.09 | 12.20 | 2,802,041 | +0.00(+0.00%) |
Jun 01, 2020 | 11.81 | 12.41 | 11.45 | 12.20 | 2,353,473 | +0.59(+5.08%) |
May 29, 2020 | 11.33 | 11.98 | 11.07 | 11.61 | 4,696,200 | +0.02(+0.17%) |
May 28, 2020 | 12.27 | 12.30 | 11.53 | 11.59 | 3,073,782 | -0.51(-4.21%) |
May 27, 2020 | 12.20 | 12.42 | 11.58 | 12.10 | 3,076,814 | +0.44(+3.77%) |
May 26, 2020 | 11.50 | 12.05 | 11.45 | 11.66 | 2,701,564 | +0.84(+7.76%) |
May 22, 2020 | 10.90 | 11.03 | 10.54 | 10.82 | 1,509,400 | -0.09(-0.82%) |
May 21, 2020 | 10.83 | 11.35 | 10.80 | 10.91 | 2,895,011 | +0.01(+0.09%) |
May 20, 2020 | 10.59 | 10.94 | 10.55 | 10.90 | 2,338,006 | +0.78(+7.71%) |
May 19, 2020 | 10.41 | 10.73 | 10.09 | 10.12 | 2,810,350 | -0.30(-2.88%) |
May 18, 2020 | 9.800 | 10.70 | 9.760 | 10.42 | 3,968,050 | +1.30(+14.25%) |
May 15, 2020 | 8.330 | 9.340 | 8.250 | 9.120 | 3,072,200 | +0.46(+5.31%) |
May 14, 2020 | 7.780 | 8.850 | 7.430 | 8.660 | 3,943,644 | +0.66(+8.25%) |
May 13, 2020 | 9.030 | 9.030 | 7.890 | 8.000 | 5,591,126 | -1.10(-12.09%) |
May 12, 2020 | 10.50 | 10.61 | 9.040 | 9.100 | 4,213,487 | -1.34(-12.84%) |
May 11, 2020 | 10.16 | 10.60 | 9.850 | 10.44 | 2,529,186 | +0.06(+0.58%) |
May 08, 2020 | 10.12 | 10.47 | 9.950 | 10.38 | 2,423,200 | +0.37(+3.70%) |
May 07, 2020 | 9.880 | 10.14 | 9.760 | 10.01 | 2,254,793 | +0.50(+5.26%) |
May 06, 2020 | 9.930 | 10.04 | 9.470 | 9.510 | 2,581,876 | -0.15(-1.55%) |
May 05, 2020 | 10.39 | 10.73 | 9.610 | 9.660 | 2,902,619 | -0.31(-3.11%) |
May 04, 2020 | 9.770 | 10.15 | 9.380 | 9.970 | 3,248,962 | -0.23(-2.25%) |
May 01, 2020 | 11.00 | 11.38 | 9.900 | 10.20 | 3,884,900 | -1.50(-12.82%) |
Apr 30, 2020 | 11.45 | 11.76 | 10.87 | 11.70 | 5,470,683 | +0.09(+0.78%) |
Apr 29, 2020 | 11.00 | 11.99 | 10.94 | 11.61 | 5,299,837 | +1.06(+10.05%) |
Apr 28, 2020 | 10.30 | 10.73 | 9.930 | 10.55 | 4,134,843 | +0.74(+7.54%) |
Apr 27, 2020 | 8.830 | 10.04 | 8.630 | 9.810 | 4,478,156 | +0.75(+8.28%) |
Apr 24, 2020 | 8.790 | 9.125 | 8.700 | 9.060 | 2,484,300 | +0.17(+1.91%) |
Apr 23, 2020 | 8.750 | 9.200 | 8.440 | 8.890 | 3,738,789 | +0.72(+8.81%) |
Apr 22, 2020 | 8.480 | 8.770 | 8.000 | 8.170 | 2,623,991 | -0.04(-0.49%) |
Apr 21, 2020 | 7.820 | 8.530 | 7.820 | 8.210 | 4,109,721 | +0.10(+1.23%) |
Apr 20, 2020 | 7.820 | 8.550 | 7.730 | 8.110 | 3,127,872 | -0.11(-1.34%) |
Apr 17, 2020 | 7.570 | 8.270 | 7.500 | 8.220 | 3,213,300 | +1.01(+14.01%) |
Apr 16, 2020 | 7.300 | 7.510 | 7.055 | 7.210 | 1,913,010 | -0.15(-2.04%) |
Apr 15, 2020 | 7.040 | 7.475 | 6.930 | 7.360 | 2,825,882 | -0.33(-4.29%) |
Apr 14, 2020 | 7.800 | 8.060 | 7.460 | 7.690 | 2,083,889 | +0.10(+1.32%) |
Apr 13, 2020 | 7.950 | 8.100 | 7.140 | 7.590 | 2,569,429 | -0.27(-3.44%) |
Apr 09, 2020 | 7.760 | 8.560 | 7.670 | 7.860 | 4,418,400 | +0.58(+7.97%) |
Apr 08, 2020 | 6.970 | 7.300 | 6.800 | 7.280 | 2,175,475 | +0.53(+7.85%) |
Apr 07, 2020 | 7.100 | 7.570 | 6.610 | 6.750 | 3,246,027 | +0.22(+3.37%) |
Apr 06, 2020 | 6.370 | 6.890 | 6.170 | 6.530 | 2,398,936 | +0.55(+9.20%) |
Apr 03, 2020 | 6.380 | 6.440 | 5.770 | 5.980 | 2,702,500 | -0.22(-3.55%) |
Apr 02, 2020 | 6.180 | 6.690 | 6.000 | 6.200 | 3,356,377 | +0.23(+3.85%) |
Apr 01, 2020 | 6.710 | 6.710 | 5.840 | 5.970 | 3,079,047 | -0.94(-13.60%) |
Mar 31, 2020 | 6.080 | 7.070 | 6.080 | 6.910 | 3,171,340 | +0.94(+15.75%) |
Mar 30, 2020 | 6.360 | 6.420 | 5.740 | 5.970 | 2,628,061 | -0.52(-8.01%) |
Mar 27, 2020 | 6.880 | 6.980 | 6.420 | 6.490 | 3,005,400 | -0.79(-10.85%) |
Mar 26, 2020 | 6.380 | 7.320 | 6.130 | 7.280 | 4,119,372 | +1.05(+16.85%) |
Mar 25, 2020 | 6.410 | 6.450 | 5.520 | 6.230 | 4,321,687 | +0.16(+2.64%) |
Mar 24, 2020 | 6.460 | 6.850 | 5.930 | 6.070 | 6,255,512 | +0.14(+2.36%) |
Mar 23, 2020 | 5.790 | 6.140 | 5.280 | 5.930 | 4,337,534 | +0.30(+5.33%) |
Mar 20, 2020 | 5.910 | 6.180 | 4.900 | 5.630 | 6,516,000 | -0.36(-6.01%) |
Mar 19, 2020 | 3.570 | 6.210 | 3.560 | 5.990 | 7,710,928 | +2.59(+76.18%) |
Mar 18, 2020 | 4.350 | 4.410 | 2.850 | 3.400 | 7,471,823 | -1.04(-23.42%) |
Mar 17, 2020 | 6.120 | 6.120 | 4.420 | 4.440 | 5,628,275 | -1.59(-26.37%) |
Mar 16, 2020 | 6.010 | 6.720 | 5.990 | 6.030 | 5,500,737 | -0.95(-13.61%) |
Mar 13, 2020 | 6.810 | 6.980 | 6.110 | 6.980 | 3,403,400 | +0.73(+11.68%) |
Mar 12, 2020 | 6.150 | 7.020 | 5.931 | 6.250 | 5,484,590 | -0.81(-11.47%) |
Mar 11, 2020 | 7.510 | 7.540 | 6.930 | 7.060 | 4,514,248 | -0.75(-9.60%) |
Mar 10, 2020 | 8.210 | 8.290 | 7.460 | 7.810 | 4,180,466 | +0.27(+3.58%) |
Mar 09, 2020 | 7.770 | 8.240 | 7.440 | 7.540 | 3,418,349 | -1.31(-14.80%) |
Mar 06, 2020 | 8.990 | 9.145 | 8.600 | 8.850 | 4,175,200 | -0.54(-5.75%) |
Mar 05, 2020 | 9.560 | 9.850 | 9.260 | 9.390 | 3,483,731 | -0.75(-7.40%) |
Mar 04, 2020 | 9.850 | 10.22 | 9.740 | 10.14 | 3,116,665 | +0.47(+4.86%) |
Mar 03, 2020 | 10.01 | 10.51 | 9.390 | 9.670 | 4,015,530 | -0.37(-3.69%) |
Mar 02, 2020 | 9.360 | 10.05 | 8.990 | 10.04 | 5,201,628 | +0.72(+7.73%) |
Feb 28, 2020 | 9.610 | 10.01 | 9.220 | 9.320 | 8,415,600 | -0.51(-5.19%) |
Feb 27, 2020 | 10.71 | 10.78 | 9.790 | 9.830 | 8,773,829 | -1.09(-9.97%) |
Feb 26, 2020 | 12.35 | 12.35 | 10.79 | 10.92 | 7,646,472 | -1.33(-10.83%) |
Feb 25, 2020 | 13.59 | 13.73 | 12.15 | 12.25 | 6,244,378 | -1.40(-10.23%) |
Feb 24, 2020 | 14.32 | 14.37 | 13.53 | 13.64 | 3,685,151 | -0.95(-6.51%) |
Feb 21, 2020 | 14.16 | 14.92 | 14.16 | 14.59 | 4,596,085 | +0.18(+1.24%) |
Feb 20, 2020 | 13.94 | 14.68 | 13.79 | 14.41 | 5,051,762 | +0.49(+3.56%) |
Feb 19, 2020 | 14.54 | 14.60 | 13.76 | 13.92 | 9,874,989 | -0.72(-4.94%) |
Feb 18, 2020 | 17.20 | 17.20 | 14.16 | 14.64 | 13,320,525 | -4.70(-24.31%) |
Feb 14, 2020 | 19.82 | 19.82 | 18.94 | 19.34 | 2,410,979 | -0.43(-2.15%) |
Feb 13, 2020 | 19.59 | 19.88 | 19.36 | 19.77 | 2,309,129 | +0.01(+0.05%) |
Feb 12, 2020 | 19.07 | 19.94 | 19.06 | 19.76 | 1,449,293 | +0.95(+5.05%) |
Feb 11, 2020 | 18.31 | 19.14 | 18.29 | 18.81 | 1,432,049 | +0.69(+3.83%) |
Feb 10, 2020 | 17.82 | 18.13 | 17.62 | 18.12 | 1,396,492 | +0.25(+1.39%) |
Feb 07, 2020 | 18.47 | 18.56 | 17.54 | 17.87 | 2,699,990 | -0.79(-4.24%) |
Feb 06, 2020 | 19.26 | 19.26 | 18.64 | 18.66 | 1,561,101 | -0.50(-2.63%) |
Feb 05, 2020 | 18.86 | 19.19 | 18.71 | 19.16 | 1,681,362 | +0.70(+3.81%) |
Feb 04, 2020 | 18.62 | 18.95 | 18.33 | 18.46 | 1,837,913 | +0.26(+1.41%) |
Feb 03, 2020 | 17.77 | 18.33 | 17.62 | 18.20 | 1,458,788 | +0.49(+2.80%) |
Jan 31, 2020 | 18.28 | 18.28 | 17.60 | 17.71 | 2,098,230 | -0.71(-3.87%) |
Jan 30, 2020 | 18.10 | 18.42 | 17.95 | 18.42 | 1,363,564 | -0.07(-0.37%) |
Jan 29, 2020 | 18.92 | 19.01 | 18.44 | 18.49 | 1,108,761 | -0.34(-1.79%) |
Jan 28, 2020 | 18.74 | 19.05 | 18.32 | 18.83 | 1,451,971 | +0.26(+1.39%) |
Jan 27, 2020 | 18.70 | 18.86 | 18.18 | 18.57 | 1,421,756 | -0.72(-3.75%) |
Jan 24, 2020 | 19.80 | 19.81 | 19.03 | 19.29 | 1,539,200 | -0.45(-2.26%) |
Jan 23, 2020 | 19.61 | 19.86 | 18.93 | 19.74 | 1,366,184 | +0.08(+0.40%) |
Jan 22, 2020 | 20.03 | 20.12 | 19.52 | 19.66 | 1,579,046 | -0.28(-1.39%) |
Jan 21, 2020 | 20.07 | 20.13 | 19.88 | 19.94 | 1,351,171 | -0.33(-1.61%) |
Jan 17, 2020 | 20.58 | 20.67 | 20.19 | 20.26 | 1,328,175 | -0.32(-1.54%) |
Jan 16, 2020 | 20.24 | 20.69 | 20.07 | 20.58 | 1,909,109 | +0.55(+2.77%) |
Jan 15, 2020 | 20.10 | 20.34 | 19.83 | 20.03 | 1,993,717 | -0.17(-0.83%) |
Jan 14, 2020 | 18.71 | 20.30 | 18.68 | 20.19 | 3,472,419 | +1.54(+8.28%) |
Jan 13, 2020 | 18.58 | 18.72 | 18.20 | 18.65 | 1,762,660 | +0.12(+0.64%) |
Jan 10, 2020 | 18.80 | 18.85 | 18.52 | 18.53 | 1,641,531 | -0.33(-1.73%) |
Jan 09, 2020 | 18.94 | 18.94 | 18.35 | 18.86 | 2,068,428 | +0.02(+0.11%) |
Jan 08, 2020 | 18.90 | 18.93 | 18.53 | 18.84 | 1,917,392 | -0.09(-0.47%) |
Jan 07, 2020 | 19.06 | 19.06 | 18.55 | 18.93 | 1,820,975 | -0.13(-0.67%) |
Jan 06, 2020 | 18.84 | 19.10 | 18.49 | 19.06 | 1,416,401 | +0.13(+0.68%) |
Jan 03, 2020 | 18.77 | 18.99 | 18.50 | 18.93 | 2,221,471 | -0.04(-0.21%) |
Jan 02, 2020 | 18.77 | 18.98 | 18.53 | 18.97 | 1,766,265 | +0.28(+1.48%) |
Dec 31, 2019 | 18.25 | 18.82 | 18.21 | 18.69 | 1,736,891 | +0.40(+2.16%) |
Dec 30, 2019 | 17.83 | 18.53 | 17.75 | 18.29 | 2,408,689 | +0.35(+1.93%) |
Dec 27, 2019 | 18.57 | 18.59 | 17.87 | 17.95 | 1,573,243 | -0.55(-3.00%) |
Dec 26, 2019 | 18.35 | 18.61 | 18.17 | 18.50 | 1,396,036 | +0.22(+1.19%) |
Dec 24, 2019 | 19.28 | 19.28 | 18.20 | 18.28 | 1,810,432 | -0.80(-4.20%) |
Dec 23, 2019 | 18.29 | 19.10 | 18.11 | 19.09 | 2,439,082 | +0.91(+5.01%) |
Dec 20, 2019 | 17.81 | 18.19 | 17.58 | 18.18 | 4,099,989 | +0.40(+2.23%) |
Dec 19, 2019 | 17.52 | 17.80 | 17.28 | 17.78 | 2,117,552 | +0.27(+1.53%) |
Dec 18, 2019 | 17.37 | 17.92 | 17.37 | 17.51 | 2,005,259 | +0.03(+0.17%) |
Dec 17, 2019 | 17.40 | 17.61 | 17.25 | 17.48 | 1,986,882 | +0.06(+0.34%) |
Dec 16, 2019 | 17.29 | 17.66 | 17.13 | 17.42 | 1,590,404 | +0.36(+2.09%) |
Dec 13, 2019 | 17.57 | 17.71 | 16.99 | 17.07 | 2,647,865 | -0.42(-2.38%) |
Dec 12, 2019 | 16.76 | 17.55 | 16.71 | 17.48 | 3,010,455 | +0.84(+5.06%) |
Dec 11, 2019 | 16.26 | 16.81 | 16.21 | 16.64 | 2,561,617 | +0.48(+2.94%) |
Dec 10, 2019 | 15.95 | 16.30 | 15.89 | 16.17 | 2,821,238 | +0.23(+1.43%) |
Dec 09, 2019 | 16.19 | 16.34 | 15.91 | 15.94 | 3,910,663 | -0.41(-2.48%) |
Dec 06, 2019 | 16.46 | 16.70 | 16.23 | 16.34 | 1,995,798 | +0.22(+1.35%) |
Dec 05, 2019 | 16.68 | 16.85 | 16.04 | 16.13 | 2,372,077 | -0.38(-2.28%) |
Dec 04, 2019 | 16.50 | 16.98 | 16.48 | 16.50 | 2,963,308 | +0.01(+0.06%) |
Dec 03, 2019 | 16.49 | 16.56 | 16.10 | 16.49 | 2,553,742 | -0.35(-2.06%) |
Dec 02, 2019 | 17.27 | 17.65 | 16.78 | 16.84 | 1,998,175 | -0.32(-1.89%) |
Nov 29, 2019 | 17.33 | 17.48 | 17.05 | 17.16 | 682,623 | -0.28(-1.58%) |
Nov 27, 2019 | 17.49 | 17.98 | 17.31 | 17.44 | 2,147,145 | +0.07(+0.39%) |
Nov 26, 2019 | 17.87 | 17.91 | 17.21 | 17.37 | 8,368,279 | -0.49(-2.75%) |
Nov 25, 2019 | 17.61 | 18.30 | 17.47 | 17.86 | 2,088,803 | +0.31(+1.79%) |
Nov 22, 2019 | 17.37 | 17.81 | 17.27 | 17.55 | 1,690,708 | +0.32(+1.89%) |
Nov 21, 2019 | 17.25 | 17.40 | 16.81 | 17.22 | 2,048,526 | +0.06(+0.34%) |
Nov 20, 2019 | 17.03 | 17.35 | 16.64 | 17.16 | 2,369,892 | -0.02(-0.11%) |
Nov 19, 2019 | 17.12 | 17.34 | 16.78 | 17.18 | 2,013,411 | +0.11(+0.63%) |
Nov 18, 2019 | 17.80 | 17.84 | 16.76 | 17.07 | 2,624,509 | -0.93(-5.14%) |
Nov 15, 2019 | 18.08 | 18.48 | 17.96 | 18.00 | 1,793,233 | +0.09(+0.49%) |
Nov 14, 2019 | 17.41 | 18.15 | 17.41 | 17.91 | 2,218,864 | +0.34(+1.96%) |
Nov 13, 2019 | 18.03 | 18.03 | 17.48 | 17.57 | 2,958,049 | -0.66(-3.62%) |
Nov 12, 2019 | 18.54 | 18.83 | 18.19 | 18.23 | 2,442,952 | -0.36(-1.96%) |
Nov 11, 2019 | 18.27 | 18.63 | 17.85 | 18.59 | 3,840,034 | +0.09(+0.48%) |
Nov 08, 2019 | 18.32 | 18.66 | 17.83 | 18.50 | 2,204,352 | -0.05(-0.27%) |
Nov 07, 2019 | 18.47 | 19.05 | 18.46 | 18.55 | 2,095,355 | +0.49(+2.72%) |
Nov 06, 2019 | 18.69 | 18.85 | 18.00 | 18.06 | 3,195,405 | -0.79(-4.18%) |
Nov 05, 2019 | 19.00 | 19.64 | 18.75 | 18.85 | 2,459,582 | -0.16(-0.83%) |
Nov 04, 2019 | 18.47 | 19.28 | 18.31 | 19.00 | 3,385,465 | +0.71(+3.87%) |
Nov 01, 2019 | 16.09 | 18.31 | 15.84 | 18.30 | 4,267,872 | +2.44(+15.39%) |
Oct 31, 2019 | 17.54 | 18.02 | 15.75 | 15.85 | 5,803,051 | -3.21(-16.83%) |
Oct 30, 2019 | 19.38 | 19.41 | 18.91 | 19.06 | 2,527,819 | -0.29(-1.48%) |
Oct 29, 2019 | 19.33 | 19.53 | 19.09 | 19.35 | 2,294,984 | -0.21(-1.06%) |
Oct 28, 2019 | 19.72 | 19.98 | 19.42 | 19.55 | 1,604,920 | +0.03(+0.15%) |
Oct 25, 2019 | 19.17 | 19.69 | 19.04 | 19.53 | 1,960,079 | +0.33(+1.74%) |
Oct 24, 2019 | 19.39 | 19.51 | 18.86 | 19.19 | 1,691,744 | -0.19(-0.97%) |
Oct 23, 2019 | 19.44 | 19.55 | 19.00 | 19.38 | 2,615,151 | -0.11(-0.56%) |
Oct 22, 2019 | 19.23 | 19.58 | 18.68 | 19.49 | 1,576,249 | +0.28(+1.43%) |
Oct 21, 2019 | 18.99 | 19.60 | 18.79 | 19.21 | 1,518,486 | +0.45(+2.41%) |
Oct 18, 2019 | 18.79 | 19.04 | 18.56 | 18.76 | 1,793,640 | -0.19(-0.99%) |
Oct 17, 2019 | 18.82 | 19.00 | 18.65 | 18.94 | 1,527,150 | +0.25(+1.32%) |
Oct 16, 2019 | 18.85 | 19.20 | 18.58 | 18.70 | 1,328,945 | -0.16(-0.84%) |
Oct 15, 2019 | 18.70 | 19.14 | 18.42 | 18.86 | 1,640,749 | +0.28(+1.48%) |
Oct 14, 2019 | 18.45 | 18.59 | 17.87 | 18.58 | 2,637,887 | +0.02(+0.11%) |
Oct 11, 2019 | 18.04 | 19.05 | 18.04 | 18.56 | 2,513,250 | +0.93(+5.25%) |
Oct 10, 2019 | 17.51 | 18.03 | 17.41 | 17.64 | 1,707,494 | +0.25(+1.42%) |
Oct 09, 2019 | 17.48 | 17.56 | 17.19 | 17.39 | 1,377,594 | +0.15(+0.86%) |
Oct 08, 2019 | 17.59 | 17.59 | 16.98 | 17.24 | 1,744,874 | -0.65(-3.63%) |
Oct 07, 2019 | 18.03 | 18.29 | 17.78 | 17.89 | 1,260,350 | -0.14(-0.76%) |
Oct 04, 2019 | 17.79 | 18.09 | 17.68 | 18.03 | 1,554,447 | +0.28(+1.55%) |
Oct 03, 2019 | 17.39 | 17.84 | 17.17 | 17.75 | 1,830,686 | +0.24(+1.35%) |
Oct 02, 2019 | 17.56 | 17.91 | 17.17 | 17.52 | 1,729,651 | -0.39(-2.20%) |