Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.073 | 8.398 | 7.952 | 8.005 | 2,691,345 | -0.08(-0.96%) |
Sep 29, 2020 | 8.277 | 8.306 | 7.627 | 8.083 | 2,390,141 | -0.23(-2.80%) |
Sep 28, 2020 | 8.063 | 8.471 | 7.908 | 8.315 | 2,749,178 | +0.48(+6.19%) |
Sep 25, 2020 | 7.685 | 7.889 | 7.472 | 7.831 | 3,947,826 | +0.00(+0.00%) |
Sep 24, 2020 | 7.753 | 8.083 | 7.598 | 7.831 | 2,395,833 | +0.01(+0.12%) |
Sep 23, 2020 | 8.606 | 8.626 | 7.821 | 7.821 | 2,600,367 | -0.73(-8.50%) |
Sep 22, 2020 | 8.616 | 9.120 | 8.432 | 8.548 | 2,676,024 | +0.27(+3.28%) |
Sep 21, 2020 | 8.228 | 8.335 | 7.744 | 8.277 | 3,096,212 | -0.30(-3.50%) |
Sep 18, 2020 | 8.761 | 8.839 | 8.315 | 8.577 | 4,704,662 | -0.16(-1.88%) |
Sep 17, 2020 | 8.567 | 8.800 | 8.345 | 8.742 | 2,863,235 | -0.03(-0.33%) |
Sep 16, 2020 | 8.538 | 9.100 | 8.456 | 8.771 | 3,056,221 | +0.37(+4.38%) |
Sep 15, 2020 | 8.403 | 8.645 | 8.204 | 8.403 | 2,158,425 | +0.14(+1.64%) |
Sep 14, 2020 | 7.986 | 8.393 | 7.734 | 8.267 | 2,341,927 | +0.50(+6.49%) |
Sep 11, 2020 | 7.957 | 8.112 | 7.622 | 7.763 | 2,055,890 | -0.16(-1.96%) |
Sep 10, 2020 | 8.771 | 8.810 | 7.908 | 7.918 | 2,981,921 | -0.94(-10.61%) |
Sep 09, 2020 | 8.713 | 8.936 | 8.451 | 8.858 | 1,587,869 | +0.39(+4.58%) |
Sep 08, 2020 | 8.829 | 8.868 | 8.285 | 8.471 | 2,273,840 | -0.75(-8.10%) |
Sep 04, 2020 | 9.275 | 9.435 | 8.916 | 9.217 | 1,822,700 | +0.11(+1.17%) |
Sep 03, 2020 | 8.955 | 9.411 | 8.916 | 9.110 | 2,504,784 | +0.06(+0.64%) |
Sep 02, 2020 | 9.750 | 9.769 | 8.984 | 9.052 | 5,407,449 | -0.80(-8.16%) |
Sep 01, 2020 | 9.343 | 9.978 | 9.236 | 9.856 | 3,188,713 | +0.43(+4.52%) |
Aug 31, 2020 | 9.604 | 9.677 | 9.348 | 9.430 | 2,925,011 | -0.24(-2.50%) |
Aug 28, 2020 | 9.566 | 9.721 | 9.401 | 9.672 | 1,983,663 | +0.08(+0.81%) |
Aug 27, 2020 | 9.382 | 9.643 | 9.071 | 9.595 | 2,279,114 | +0.29(+3.12%) |
Aug 26, 2020 | 9.595 | 9.663 | 9.217 | 9.304 | 1,736,602 | -0.34(-3.52%) |
Aug 25, 2020 | 9.566 | 9.745 | 9.372 | 9.643 | 1,739,287 | +0.27(+2.90%) |
Aug 24, 2020 | 9.052 | 9.488 | 8.848 | 9.372 | 3,428,131 | +0.60(+6.85%) |
Aug 21, 2020 | 9.343 | 9.445 | 8.727 | 8.771 | 3,415,203 | -0.61(-6.51%) |
Aug 20, 2020 | 9.566 | 9.711 | 9.362 | 9.382 | 3,066,177 | -0.33(-3.39%) |
Aug 19, 2020 | 9.488 | 9.982 | 9.372 | 9.711 | 4,504,458 | +0.37(+3.94%) |
Aug 18, 2020 | 9.323 | 9.488 | 9.149 | 9.343 | 2,758,919 | -0.22(-2.33%) |
Aug 17, 2020 | 9.556 | 9.643 | 9.226 | 9.566 | 1,603,847 | +0.01(+0.10%) |
Aug 14, 2020 | 9.159 | 9.634 | 9.100 | 9.556 | 1,612,313 | +0.25(+2.71%) |
Aug 13, 2020 | 9.449 | 9.604 | 9.231 | 9.304 | 1,962,661 | -0.22(-2.34%) |
Aug 12, 2020 | 9.711 | 9.905 | 9.319 | 9.527 | 2,552,220 | +0.13(+1.34%) |
Aug 11, 2020 | 9.886 | 10.09 | 9.401 | 9.401 | 3,339,743 | -0.16(-1.72%) |
Aug 10, 2020 | 9.081 | 9.692 | 9.033 | 9.566 | 2,698,401 | +0.65(+7.28%) |
Aug 07, 2020 | 8.626 | 8.984 | 8.451 | 8.916 | 2,299,089 | +0.19(+2.22%) |
Aug 06, 2020 | 9.062 | 9.062 | 8.626 | 8.723 | 3,326,752 | -0.43(-4.66%) |
Aug 05, 2020 | 8.916 | 9.197 | 8.800 | 9.149 | 3,190,361 | +0.49(+5.71%) |
Aug 04, 2020 | 8.267 | 8.674 | 8.248 | 8.655 | 2,191,083 | +0.31(+3.72%) |
Aug 03, 2020 | 8.325 | 8.432 | 8.122 | 8.345 | 2,913,472 | -0.07(-0.81%) |
Jul 31, 2020 | 8.538 | 8.548 | 8.063 | 8.412 | 4,120,551 | -0.24(-2.80%) |
Jul 30, 2020 | 8.635 | 8.839 | 8.324 | 8.655 | 3,690,687 | -0.37(-4.08%) |
Jul 29, 2020 | 8.723 | 9.168 | 8.354 | 9.023 | 6,397,072 | +0.28(+3.22%) |
Jul 28, 2020 | 8.752 | 9.081 | 8.693 | 8.742 | 4,096,735 | -0.11(-1.20%) |
Jul 27, 2020 | 8.878 | 9.013 | 8.587 | 8.848 | 3,122,257 | +0.10(+1.11%) |
Jul 24, 2020 | 8.955 | 9.197 | 8.732 | 8.752 | 2,700,878 | -0.23(-2.59%) |
Jul 23, 2020 | 8.907 | 9.013 | 8.412 | 8.984 | 5,106,899 | -0.31(-3.34%) |
Jul 22, 2020 | 9.411 | 9.440 | 8.936 | 9.294 | 3,281,841 | +0.02(+0.21%) |
Jul 21, 2020 | 8.713 | 9.604 | 8.655 | 9.275 | 6,156,455 | +0.84(+10.00%) |
Jul 20, 2020 | 8.548 | 8.878 | 8.422 | 8.432 | 3,751,931 | +0.04(+0.46%) |
Jul 17, 2020 | 8.703 | 8.965 | 8.354 | 8.393 | 2,354,601 | -0.29(-3.35%) |
Jul 16, 2020 | 8.529 | 8.907 | 8.315 | 8.684 | 3,302,634 | +0.07(+0.79%) |
Jul 15, 2020 | 8.548 | 8.664 | 7.933 | 8.616 | 4,042,052 | +0.33(+3.98%) |
Jul 14, 2020 | 7.831 | 8.296 | 7.608 | 8.286 | 4,959,307 | +0.77(+10.18%) |
Jul 13, 2020 | 7.618 | 8.000 | 7.288 | 7.521 | 3,369,206 | +0.04(+0.52%) |
Jul 10, 2020 | 7.075 | 7.482 | 7.007 | 7.482 | 3,068,204 | +0.38(+5.32%) |
Jul 09, 2020 | 7.627 | 7.666 | 7.056 | 7.104 | 2,834,471 | -0.54(-7.10%) |
Jul 08, 2020 | 7.230 | 7.719 | 7.056 | 7.647 | 3,653,699 | +0.47(+6.48%) |
Jul 07, 2020 | 7.618 | 7.647 | 7.182 | 7.182 | 3,550,103 | -0.60(-7.72%) |
Jul 06, 2020 | 7.918 | 7.937 | 7.540 | 7.782 | 3,465,238 | +0.05(+0.63%) |
Jul 02, 2020 | 8.257 | 8.354 | 7.637 | 7.734 | 2,911,265 | -0.18(-2.33%) |
Jul 01, 2020 | 8.248 | 8.422 | 7.773 | 7.918 | 4,100,752 | -0.32(-3.88%) |
Jun 30, 2020 | 7.918 | 8.296 | 7.792 | 8.238 | 3,520,623 | +0.16(+1.92%) |
Jun 29, 2020 | 7.753 | 8.238 | 7.482 | 8.083 | 3,947,886 | +0.43(+5.57%) |
Jun 26, 2020 | 8.209 | 8.315 | 7.627 | 7.656 | 4,393,570 | -0.79(-9.30%) |
Jun 25, 2020 | 8.238 | 8.858 | 8.093 | 8.441 | 6,833,594 | +0.05(+0.58%) |
Jun 24, 2020 | 9.469 | 9.585 | 8.286 | 8.393 | 6,022,518 | -1.40(-14.26%) |
Jun 23, 2020 | 10.19 | 10.25 | 9.692 | 9.789 | 3,271,474 | -0.19(-1.94%) |
Jun 22, 2020 | 9.886 | 10.19 | 9.692 | 9.982 | 2,985,302 | +0.09(+0.88%) |
Jun 19, 2020 | 10.17 | 10.27 | 9.759 | 9.895 | 22,861,814 | +0.13(+1.29%) |
Jun 18, 2020 | 9.488 | 10.41 | 9.323 | 9.769 | 4,619,172 | +0.14(+1.41%) |
Jun 17, 2020 | 10.17 | 10.27 | 9.614 | 9.634 | 3,676,978 | -0.59(-5.78%) |
Jun 16, 2020 | 10.77 | 10.77 | 9.818 | 10.22 | 4,669,914 | +0.33(+3.33%) |
Jun 15, 2020 | 8.742 | 10.33 | 8.577 | 9.895 | 6,656,471 | +0.62(+6.69%) |
Jun 12, 2020 | 9.071 | 9.333 | 8.500 | 9.275 | 5,837,697 | +1.03(+12.46%) |
Jun 11, 2020 | 8.054 | 8.991 | 7.899 | 8.248 | 5,388,806 | -1.01(-10.89%) |
Jun 10, 2020 | 10.31 | 10.56 | 9.246 | 9.256 | 6,797,555 | -1.44(-13.50%) |
Jun 09, 2020 | 10.65 | 11.00 | 10.16 | 10.70 | 5,429,281 | -1.13(-9.58%) |
Jun 08, 2020 | 11.52 | 12.38 | 11.19 | 11.83 | 7,679,233 | +1.12(+10.50%) |
Jun 05, 2020 | 9.062 | 10.72 | 9.033 | 10.71 | 8,181,155 | +2.13(+24.86%) |
Jun 04, 2020 | 8.112 | 8.742 | 8.063 | 8.577 | 3,533,381 | +0.30(+3.63%) |
Jun 03, 2020 | 8.490 | 8.684 | 8.054 | 8.277 | 5,393,653 | -0.17(-2.06%) |
Jun 02, 2020 | 8.112 | 8.480 | 8.044 | 8.451 | 3,884,040 | +0.47(+5.95%) |
Jun 01, 2020 | 7.530 | 8.146 | 7.443 | 7.976 | 4,204,213 | +0.38(+4.97%) |
May 29, 2020 | 7.744 | 7.831 | 7.404 | 7.598 | 4,969,219 | -0.25(-3.21%) |
May 28, 2020 | 8.286 | 8.335 | 7.782 | 7.850 | 4,074,073 | -0.51(-6.14%) |
May 27, 2020 | 8.335 | 8.548 | 7.957 | 8.364 | 5,132,630 | +0.04(+0.47%) |
May 26, 2020 | 8.577 | 8.577 | 8.209 | 8.325 | 4,339,236 | +0.20(+2.51%) |
May 22, 2020 | 8.005 | 8.165 | 7.705 | 8.122 | 4,217,955 | -0.04(-0.48%) |
May 21, 2020 | 8.034 | 8.393 | 7.773 | 8.160 | 5,625,934 | +0.21(+2.68%) |
May 20, 2020 | 7.947 | 8.034 | 7.627 | 7.947 | 5,060,876 | +0.33(+4.33%) |
May 19, 2020 | 8.199 | 8.286 | 7.608 | 7.618 | 4,286,809 | -0.50(-6.21%) |
May 18, 2020 | 7.763 | 8.180 | 7.395 | 8.122 | 7,935,691 | +1.12(+16.07%) |
May 15, 2020 | 6.697 | 7.269 | 6.508 | 6.997 | 6,020,225 | +0.36(+5.40%) |
May 14, 2020 | 6.920 | 7.162 | 6.542 | 6.639 | 5,909,420 | -0.47(-6.68%) |
May 13, 2020 | 7.579 | 7.579 | 6.794 | 7.114 | 5,495,068 | -0.47(-6.14%) |
May 12, 2020 | 7.715 | 7.908 | 7.448 | 7.579 | 5,410,496 | +0.02(+0.26%) |
May 11, 2020 | 7.288 | 7.792 | 7.230 | 7.559 | 6,761,283 | +0.18(+2.50%) |
May 08, 2020 | 6.774 | 7.419 | 6.678 | 7.375 | 6,184,593 | +0.83(+12.74%) |
May 07, 2020 | 6.561 | 6.760 | 6.338 | 6.542 | 5,050,082 | +0.36(+5.80%) |
May 06, 2020 | 6.610 | 6.939 | 6.096 | 6.183 | 6,365,919 | -0.44(-6.59%) |
May 05, 2020 | 7.220 | 7.366 | 6.464 | 6.619 | 7,156,401 | -0.10(-1.44%) |
May 04, 2020 | 5.825 | 6.765 | 5.340 | 6.716 | 7,115,576 | +0.43(+6.78%) |
May 01, 2020 | 6.842 | 7.133 | 5.641 | 6.290 | 10,461,362 | -0.53(-7.81%) |
Apr 30, 2020 | 7.123 | 9.110 | 6.367 | 6.823 | 28,772,328 | +0.33(+5.07%) |
Apr 29, 2020 | 5.253 | 6.571 | 5.098 | 6.493 | 11,356,034 | +1.72(+35.90%) |
Apr 28, 2020 | 4.381 | 4.778 | 4.381 | 4.778 | 3,795,130 | +0.44(+10.04%) |
Apr 27, 2020 | 4.245 | 4.352 | 3.828 | 4.342 | 5,326,044 | +0.07(+1.59%) |
Apr 24, 2020 | 4.400 | 4.633 | 3.896 | 4.274 | 5,491,420 | +0.03(+0.68%) |
Apr 23, 2020 | 3.877 | 4.303 | 3.683 | 4.245 | 6,713,327 | +0.65(+18.06%) |
Apr 22, 2020 | 3.411 | 3.693 | 3.344 | 3.596 | 5,363,544 | +0.34(+10.42%) |
Apr 21, 2020 | 2.917 | 3.334 | 2.820 | 3.256 | 6,472,470 | +0.15(+4.67%) |
Apr 20, 2020 | 2.723 | 3.431 | 2.675 | 3.111 | 9,767,921 | -0.20(-6.14%) |
Apr 17, 2020 | 2.927 | 3.324 | 2.811 | 3.315 | 5,294,344 | +0.12(+3.64%) |
Apr 16, 2020 | 3.063 | 3.082 | 2.888 | 3.198 | 4,562,208 | +0.10(+3.13%) |
Apr 15, 2020 | 2.927 | 3.101 | 2.723 | 3.101 | 6,894,779 | -0.13(-3.90%) |
Apr 14, 2020 | 3.334 | 3.441 | 3.063 | 3.227 | 7,339,393 | -0.12(-3.48%) |
Apr 13, 2020 | 3.421 | 3.625 | 3.121 | 3.344 | 6,184,946 | +0.23(+7.48%) |
Apr 09, 2020 | 3.693 | 4.071 | 3.014 | 3.111 | 13,684,545 | +0.02(+0.63%) |
Apr 08, 2020 | 2.801 | 3.130 | 2.762 | 3.092 | 5,896,525 | +0.39(+14.34%) |
Apr 07, 2020 | 2.811 | 2.946 | 2.607 | 2.704 | 7,802,279 | +0.10(+3.72%) |
Apr 06, 2020 | 2.694 | 2.811 | 2.433 | 2.607 | 6,629,180 | -0.08(-2.89%) |
Apr 03, 2020 | 2.714 | 2.849 | 2.297 | 2.685 | 9,779,436 | +0.11(+4.14%) |
Apr 02, 2020 | 2.239 | 2.849 | 2.152 | 2.578 | 11,952,595 | +0.48(+23.15%) |
Apr 01, 2020 | 2.229 | 2.268 | 1.948 | 2.093 | 9,480,263 | -0.31(-12.90%) |
Mar 31, 2020 | 2.229 | 2.413 | 2.200 | 2.404 | 5,761,083 | +0.25(+11.71%) |
Mar 30, 2020 | 2.161 | 2.229 | 1.861 | 2.152 | 8,466,225 | -0.13(-5.53%) |
Mar 27, 2020 | 2.423 | 2.568 | 2.229 | 2.278 | 8,644,852 | -0.36(-13.60%) |
Mar 26, 2020 | 2.675 | 2.956 | 2.550 | 2.636 | 7,076,512 | -0.09(-3.20%) |
Mar 25, 2020 | 2.811 | 2.985 | 2.152 | 2.723 | 12,163,607 | +0.12(+4.46%) |
Mar 24, 2020 | 2.113 | 2.665 | 2.045 | 2.607 | 14,915,995 | +0.69(+35.86%) |
Mar 23, 2020 | 1.686 | 1.987 | 1.493 | 1.919 | 10,377,136 | +0.25(+15.12%) |
Mar 20, 2020 | 1.648 | 1.774 | 1.493 | 1.667 | 17,089,430 | +0.16(+10.97%) |
Mar 19, 2020 | 1.182 | 1.735 | 1.173 | 1.502 | 12,321,340 | +0.34(+29.17%) |
Mar 18, 2020 | 1.279 | 1.337 | 1.076 | 1.163 | 8,185,790 | -0.22(-16.08%) |
Mar 17, 2020 | 1.744 | 1.774 | 1.376 | 1.386 | 15,741,756 | -0.31(-18.29%) |
Mar 16, 2020 | 1.841 | 2.055 | 1.686 | 1.696 | 12,740,476 | -0.86(-33.71%) |
Mar 13, 2020 | 2.103 | 2.559 | 1.812 | 2.559 | 16,933,728 | +0.60(+30.69%) |
Mar 12, 2020 | 1.677 | 2.152 | 1.541 | 1.958 | 18,175,450 | +0.04(+2.02%) |
Mar 11, 2020 | 2.316 | 2.374 | 1.793 | 1.919 | 20,273,022 | -0.42(-17.84%) |
Mar 10, 2020 | 3.615 | 3.760 | 2.142 | 2.336 | 23,844,890 | +0.06(+2.55%) |
Mar 09, 2020 | 2.966 | 3.111 | 1.803 | 2.278 | 30,575,422 | -4.07(-64.12%) |
Mar 06, 2020 | 8.403 | 8.674 | 6.271 | 6.348 | 9,051,181 | -2.46(-27.94%) |
Mar 05, 2020 | 9.178 | 9.314 | 8.664 | 8.810 | 4,717,290 | -0.66(-6.96%) |
Mar 04, 2020 | 9.759 | 9.779 | 9.226 | 9.469 | 4,430,899 | +0.07(+0.72%) |
Mar 03, 2020 | 9.876 | 9.886 | 9.130 | 9.401 | 5,523,113 | -0.36(-3.67%) |
Mar 02, 2020 | 9.701 | 9.934 | 9.042 | 9.759 | 7,029,851 | +0.42(+4.46%) |
Feb 28, 2020 | 8.742 | 9.343 | 8.723 | 9.343 | 7,554,534 | +0.05(+0.52%) |
Feb 27, 2020 | 10.01 | 10.12 | 9.285 | 9.294 | 6,304,891 | -1.13(-10.87%) |
Feb 26, 2020 | 10.95 | 11.21 | 10.15 | 10.43 | 7,857,349 | -0.11(-1.01%) |
Feb 25, 2020 | 11.88 | 11.88 | 10.24 | 10.53 | 7,914,771 | -1.29(-10.90%) |
Feb 24, 2020 | 11.64 | 11.84 | 11.02 | 11.82 | 5,832,258 | -0.43(-3.48%) |
Feb 21, 2020 | 12.37 | 12.39 | 12.01 | 12.25 | 2,034,222 | -0.36(-2.84%) |
Feb 20, 2020 | 12.80 | 13.23 | 12.57 | 12.61 | 3,668,759 | -0.06(-0.46%) |
Feb 19, 2020 | 12.25 | 12.78 | 12.09 | 12.67 | 3,710,933 | +0.52(+4.31%) |
Feb 18, 2020 | 12.33 | 12.41 | 11.80 | 12.14 | 3,622,239 | -0.40(-3.17%) |
Feb 14, 2020 | 12.71 | 12.76 | 12.37 | 12.54 | 2,972,658 | -0.07(-0.54%) |
Feb 13, 2020 | 12.89 | 13.17 | 12.53 | 12.61 | 3,159,096 | -0.46(-3.49%) |
Feb 12, 2020 | 13.21 | 13.46 | 12.84 | 13.06 | 2,524,403 | +0.23(+1.81%) |
Feb 11, 2020 | 13.10 | 13.34 | 12.77 | 12.83 | 3,091,036 | +0.04(+0.30%) |
Feb 10, 2020 | 13.02 | 13.13 | 12.60 | 12.79 | 3,139,231 | -0.45(-3.37%) |
Feb 07, 2020 | 13.57 | 13.60 | 13.10 | 13.24 | 2,794,670 | -0.63(-4.54%) |
Feb 06, 2020 | 14.50 | 14.50 | 13.63 | 13.87 | 3,236,059 | -0.58(-4.02%) |
Feb 05, 2020 | 13.77 | 14.70 | 13.77 | 14.45 | 3,217,039 | +0.63(+4.56%) |
Feb 04, 2020 | 14.16 | 14.25 | 13.73 | 13.82 | 2,288,947 | +0.04(+0.28%) |
Feb 03, 2020 | 14.14 | 14.38 | 13.68 | 13.78 | 2,081,538 | -0.44(-3.07%) |
Jan 31, 2020 | 14.44 | 14.53 | 14.05 | 14.22 | 2,763,612 | -0.60(-4.06%) |
Jan 30, 2020 | 14.50 | 14.89 | 14.44 | 14.82 | 2,012,379 | +0.00(+0.00%) |
Jan 29, 2020 | 15.17 | 15.33 | 14.70 | 14.82 | 1,653,007 | -0.25(-1.67%) |
Jan 28, 2020 | 14.94 | 15.24 | 14.72 | 15.07 | 2,271,839 | +0.27(+1.83%) |
Jan 27, 2020 | 14.83 | 14.93 | 14.60 | 14.80 | 2,573,837 | -0.51(-3.35%) |
Jan 24, 2020 | 15.58 | 15.58 | 14.87 | 15.31 | 1,995,735 | -0.31(-1.99%) |
Jan 23, 2020 | 15.40 | 15.81 | 15.13 | 15.62 | 2,619,534 | -0.09(-0.56%) |
Jan 22, 2020 | 16.25 | 16.25 | 15.63 | 15.71 | 2,144,850 | -0.53(-3.28%) |
Jan 21, 2020 | 16.23 | 16.36 | 15.97 | 16.24 | 2,756,449 | -0.16(-1.00%) |
Jan 17, 2020 | 16.61 | 16.71 | 16.37 | 16.41 | 2,038,246 | -0.13(-0.76%) |
Jan 16, 2020 | 16.50 | 16.80 | 16.44 | 16.53 | 2,049,401 | +0.15(+0.89%) |
Jan 15, 2020 | 16.56 | 16.67 | 16.13 | 16.39 | 2,677,604 | -0.37(-2.20%) |
Jan 14, 2020 | 16.82 | 16.97 | 16.58 | 16.76 | 2,382,140 | -0.04(-0.23%) |
Jan 13, 2020 | 17.57 | 17.59 | 16.67 | 16.80 | 2,570,935 | -0.85(-4.83%) |
Jan 10, 2020 | 17.66 | 17.82 | 17.32 | 17.65 | 2,019,158 | -0.19(-1.09%) |
Jan 09, 2020 | 18.03 | 18.15 | 17.51 | 17.84 | 2,787,739 | -0.29(-1.60%) |
Jan 08, 2020 | 19.10 | 19.12 | 17.95 | 18.13 | 2,824,454 | -0.92(-4.83%) |
Jan 07, 2020 | 18.83 | 19.06 | 18.69 | 19.05 | 2,078,662 | +0.09(+0.46%) |
Jan 06, 2020 | 18.80 | 19.21 | 18.73 | 18.97 | 3,081,112 | +0.32(+1.72%) |
Jan 03, 2020 | 18.22 | 18.70 | 18.11 | 18.65 | 3,199,863 | +1.06(+6.01%) |
Jan 02, 2020 | 17.62 | 17.69 | 17.42 | 17.59 | 2,566,673 | +0.17(+1.00%) |
Dec 31, 2019 | 16.91 | 17.67 | 16.80 | 17.42 | 1,990,886 | +0.29(+1.70%) |
Dec 30, 2019 | 17.13 | 17.43 | 17.06 | 17.13 | 1,513,904 | +0.03(+0.17%) |
Dec 27, 2019 | 17.43 | 17.45 | 17.07 | 17.10 | 1,784,007 | -0.21(-1.23%) |
Dec 26, 2019 | 17.23 | 17.46 | 17.21 | 17.31 | 1,413,880 | +0.25(+1.48%) |
Dec 24, 2019 | 17.15 | 17.31 | 16.98 | 17.06 | 613,207 | -0.12(-0.68%) |
Dec 23, 2019 | 16.66 | 17.22 | 16.55 | 17.17 | 2,089,325 | +0.58(+3.50%) |
Dec 20, 2019 | 16.76 | 16.76 | 16.42 | 16.59 | 4,485,917 | -0.15(-0.87%) |
Dec 19, 2019 | 16.38 | 17.04 | 16.32 | 16.74 | 4,765,918 | +0.32(+1.95%) |
Dec 18, 2019 | 15.94 | 16.67 | 15.94 | 16.42 | 2,578,974 | +0.33(+2.05%) |
Dec 17, 2019 | 15.64 | 16.11 | 15.61 | 16.09 | 2,297,209 | +0.50(+3.23%) |
Dec 16, 2019 | 15.32 | 16.09 | 15.27 | 15.58 | 3,473,857 | +0.56(+3.74%) |
Dec 13, 2019 | 15.42 | 15.68 | 14.82 | 15.02 | 2,673,947 | -0.38(-2.45%) |
Dec 12, 2019 | 14.73 | 15.50 | 14.60 | 15.40 | 2,820,545 | +0.78(+5.30%) |
Dec 11, 2019 | 14.58 | 14.82 | 14.47 | 14.62 | 1,641,664 | +0.04(+0.27%) |
Dec 10, 2019 | 14.51 | 14.68 | 14.34 | 14.59 | 1,994,696 | +0.12(+0.80%) |
Dec 09, 2019 | 14.12 | 14.62 | 14.11 | 14.47 | 3,373,189 | +0.11(+0.74%) |
Dec 06, 2019 | 13.99 | 14.55 | 13.88 | 14.36 | 3,456,991 | +0.49(+3.56%) |
Dec 05, 2019 | 14.15 | 14.28 | 13.83 | 13.87 | 3,370,910 | -0.15(-1.11%) |
Dec 04, 2019 | 13.67 | 14.13 | 13.54 | 14.02 | 2,835,024 | +0.75(+5.62%) |
Dec 03, 2019 | 13.67 | 13.74 | 13.14 | 13.28 | 2,989,524 | -0.37(-2.70%) |
Dec 02, 2019 | 13.83 | 14.03 | 13.44 | 13.65 | 2,599,313 | +0.00(+0.00%) |
Nov 29, 2019 | 13.87 | 14.04 | 13.62 | 13.65 | 965,778 | -0.44(-3.10%) |
Nov 27, 2019 | 14.03 | 14.15 | 13.75 | 14.08 | 1,603,852 | +0.05(+0.35%) |
Nov 26, 2019 | 14.63 | 14.63 | 13.98 | 14.03 | 1,777,403 | -0.47(-3.21%) |
Nov 25, 2019 | 13.86 | 14.51 | 13.76 | 14.50 | 2,439,340 | +0.59(+4.25%) |
Nov 22, 2019 | 14.08 | 14.24 | 13.54 | 13.91 | 2,836,045 | -0.13(-0.90%) |
Nov 21, 2019 | 14.06 | 14.20 | 13.63 | 14.03 | 3,090,077 | +0.15(+1.05%) |
Nov 20, 2019 | 13.56 | 14.19 | 13.28 | 13.89 | 2,630,945 | +0.29(+2.14%) |
Nov 19, 2019 | 13.82 | 13.90 | 13.34 | 13.60 | 3,134,263 | -0.25(-1.82%) |
Nov 18, 2019 | 14.16 | 14.33 | 13.42 | 13.85 | 2,664,804 | -0.54(-3.77%) |
Nov 15, 2019 | 14.20 | 14.56 | 14.09 | 14.39 | 2,424,661 | +0.59(+4.28%) |
Nov 14, 2019 | 13.97 | 14.18 | 13.65 | 13.80 | 2,193,426 | -0.08(-0.56%) |
Nov 13, 2019 | 14.28 | 14.42 | 13.79 | 13.88 | 2,463,236 | -0.55(-3.83%) |
Nov 12, 2019 | 14.51 | 14.70 | 14.23 | 14.43 | 1,948,483 | +0.11(+0.74%) |
Nov 11, 2019 | 14.41 | 14.80 | 14.28 | 14.32 | 1,544,458 | -0.46(-3.08%) |
Nov 08, 2019 | 14.32 | 14.86 | 14.18 | 14.78 | 1,942,700 | +0.19(+1.33%) |
Nov 07, 2019 | 14.86 | 15.08 | 14.50 | 14.59 | 2,548,374 | +0.07(+0.47%) |
Nov 06, 2019 | 14.93 | 15.22 | 14.47 | 14.52 | 2,492,690 | -0.56(-3.73%) |
Nov 05, 2019 | 14.74 | 15.56 | 14.56 | 15.08 | 3,346,884 | +0.58(+4.01%) |
Nov 04, 2019 | 14.43 | 14.91 | 14.36 | 14.50 | 4,206,424 | +0.43(+3.03%) |
Nov 01, 2019 | 13.72 | 14.16 | 13.57 | 14.07 | 2,948,616 | +0.59(+4.39%) |
Oct 31, 2019 | 13.38 | 13.65 | 12.99 | 13.48 | 4,088,455 | +0.01(+0.07%) |
Oct 30, 2019 | 14.79 | 14.83 | 13.19 | 13.47 | 7,414,105 | -0.85(-5.95%) |
Oct 29, 2019 | 13.54 | 14.50 | 13.45 | 14.32 | 3,782,589 | +0.67(+4.90%) |
Oct 28, 2019 | 13.67 | 13.99 | 13.47 | 13.66 | 2,698,513 | +0.06(+0.43%) |
Oct 25, 2019 | 13.17 | 13.69 | 13.07 | 13.60 | 2,713,259 | +0.37(+2.78%) |
Oct 24, 2019 | 13.20 | 13.29 | 12.92 | 13.23 | 2,458,000 | +0.07(+0.52%) |
Oct 23, 2019 | 12.62 | 13.25 | 12.30 | 13.16 | 2,429,350 | +0.54(+4.30%) |
Oct 22, 2019 | 12.12 | 13.09 | 12.09 | 12.62 | 3,365,795 | +0.51(+4.24%) |
Oct 21, 2019 | 12.04 | 12.28 | 11.79 | 12.10 | 2,896,988 | +0.06(+0.48%) |
Oct 18, 2019 | 13.03 | 13.12 | 12.05 | 12.05 | 3,164,266 | -1.02(-7.79%) |
Oct 17, 2019 | 12.84 | 13.19 | 12.45 | 13.06 | 3,288,227 | +0.22(+1.74%) |
Oct 16, 2019 | 13.07 | 13.45 | 12.80 | 12.84 | 2,216,716 | -0.31(-2.36%) |
Oct 15, 2019 | 13.07 | 13.49 | 12.96 | 13.15 | 2,922,586 | -0.06(-0.44%) |
Oct 14, 2019 | 13.61 | 13.80 | 12.92 | 13.21 | 4,490,536 | -0.70(-5.02%) |
Oct 11, 2019 | 13.84 | 14.29 | 13.79 | 13.91 | 2,102,735 | +0.31(+2.28%) |
Oct 10, 2019 | 14.11 | 14.30 | 13.26 | 13.60 | 4,137,053 | -0.47(-3.37%) |
Oct 09, 2019 | 14.69 | 14.74 | 13.99 | 14.07 | 1,858,257 | -0.36(-2.48%) |
Oct 08, 2019 | 14.68 | 14.75 | 14.30 | 14.43 | 2,229,058 | -0.56(-3.75%) |
Oct 07, 2019 | 15.08 | 15.46 | 14.86 | 14.99 | 1,806,898 | -0.14(-0.90%) |
Oct 04, 2019 | 15.48 | 15.84 | 14.87 | 15.13 | 2,269,476 | +0.06(+0.39%) |
Oct 03, 2019 | 14.91 | 15.20 | 14.56 | 15.07 | 2,679,000 | -0.05(-0.32%) |
Oct 02, 2019 | 15.23 | 15.62 | 15.01 | 15.12 | 2,038,163 | -0.24(-1.58%) |