Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.400 | 9.710 | 9.321 | 9.420 | 468,929 | +0.10(+1.07%) |
Sep 29, 2020 | 9.030 | 9.400 | 9.020 | 9.320 | 451,035 | +0.24(+2.64%) |
Sep 28, 2020 | 8.970 | 9.270 | 8.970 | 9.080 | 330,491 | +0.26(+2.95%) |
Sep 25, 2020 | 8.640 | 8.930 | 8.370 | 8.820 | 250,900 | +0.00(+0.00%) |
Sep 24, 2020 | 8.930 | 8.990 | 8.670 | 8.820 | 197,383 | -0.16(-1.78%) |
Sep 23, 2020 | 9.130 | 9.440 | 8.960 | 8.980 | 267,341 | -0.18(-1.97%) |
Sep 22, 2020 | 9.120 | 9.325 | 8.870 | 9.160 | 450,318 | +0.12(+1.33%) |
Sep 21, 2020 | 8.950 | 9.160 | 8.690 | 9.040 | 433,932 | +0.04(+0.50%) |
Sep 18, 2020 | 9.340 | 9.490 | 8.900 | 8.995 | 841,500 | -0.35(-3.69%) |
Sep 17, 2020 | 9.430 | 9.495 | 9.160 | 9.340 | 352,664 | -0.29(-3.01%) |
Sep 16, 2020 | 9.510 | 9.840 | 9.270 | 9.630 | 324,532 | +0.15(+1.58%) |
Sep 15, 2020 | 9.920 | 10.21 | 9.475 | 9.480 | 273,909 | -0.39(-3.95%) |
Sep 14, 2020 | 10.07 | 10.10 | 9.790 | 9.870 | 244,527 | -0.13(-1.30%) |
Sep 11, 2020 | 10.06 | 10.12 | 9.880 | 10.00 | 303,800 | -0.10(-0.99%) |
Sep 10, 2020 | 10.70 | 10.89 | 10.08 | 10.10 | 289,842 | -0.49(-4.63%) |
Sep 09, 2020 | 10.79 | 10.99 | 10.33 | 10.59 | 312,901 | -0.13(-1.21%) |
Sep 08, 2020 | 11.18 | 11.66 | 10.71 | 10.72 | 481,053 | -1.13(-9.54%) |
Sep 04, 2020 | 12.44 | 12.44 | 11.67 | 11.85 | 271,800 | -0.36(-2.95%) |
Sep 03, 2020 | 12.09 | 12.41 | 12.09 | 12.21 | 440,424 | +0.10(+0.83%) |
Sep 02, 2020 | 11.69 | 12.14 | 11.54 | 12.11 | 389,952 | +0.40(+3.42%) |
Sep 01, 2020 | 11.90 | 11.90 | 11.59 | 11.71 | 357,171 | -0.22(-1.84%) |
Aug 31, 2020 | 11.94 | 12.03 | 11.66 | 11.93 | 486,158 | -0.05(-0.42%) |
Aug 28, 2020 | 12.06 | 12.17 | 11.78 | 11.98 | 355,800 | -0.06(-0.50%) |
Aug 27, 2020 | 12.01 | 12.31 | 11.96 | 12.04 | 265,418 | +0.11(+0.92%) |
Aug 26, 2020 | 11.99 | 12.01 | 11.78 | 11.93 | 326,322 | -0.10(-0.83%) |
Aug 25, 2020 | 12.11 | 12.24 | 11.67 | 12.03 | 355,907 | -0.02(-0.17%) |
Aug 24, 2020 | 11.82 | 12.07 | 11.58 | 12.05 | 256,112 | +0.28(+2.38%) |
Aug 21, 2020 | 11.68 | 11.84 | 11.49 | 11.77 | 250,400 | -0.02(-0.17%) |
Aug 20, 2020 | 11.70 | 12.01 | 11.54 | 11.79 | 309,359 | -0.12(-1.01%) |
Aug 19, 2020 | 11.59 | 11.98 | 11.35 | 11.91 | 421,934 | +0.31(+2.67%) |
Aug 18, 2020 | 11.67 | 11.92 | 11.54 | 11.60 | 280,143 | -0.12(-1.02%) |
Aug 17, 2020 | 11.84 | 12.08 | 11.53 | 11.72 | 413,637 | -0.12(-1.01%) |
Aug 14, 2020 | 11.57 | 11.98 | 11.34 | 11.84 | 364,000 | +0.28(+2.42%) |
Aug 13, 2020 | 11.93 | 12.48 | 11.52 | 11.56 | 421,382 | -0.14(-1.20%) |
Aug 12, 2020 | 11.68 | 12.01 | 11.35 | 11.70 | 548,348 | +0.47(+4.19%) |
Aug 11, 2020 | 10.78 | 11.60 | 10.78 | 11.23 | 597,084 | +0.54(+5.05%) |
Aug 10, 2020 | 10.79 | 11.13 | 10.57 | 10.69 | 366,050 | -0.08(-0.74%) |
Aug 07, 2020 | 10.28 | 10.84 | 10.11 | 10.77 | 399,800 | +0.37(+3.56%) |
Aug 06, 2020 | 10.14 | 11.49 | 10.14 | 10.40 | 1,154,200 | +0.20(+1.96%) |
Aug 05, 2020 | 11.01 | 11.48 | 9.620 | 10.20 | 1,554,152 | -1.75(-14.64%) |
Aug 04, 2020 | 11.98 | 12.13 | 11.81 | 11.95 | 367,027 | -0.07(-0.54%) |
Aug 03, 2020 | 11.89 | 12.30 | 11.69 | 12.02 | 483,004 | +0.23(+1.91%) |
Jul 31, 2020 | 11.90 | 11.90 | 11.41 | 11.79 | 261,700 | -0.16(-1.34%) |
Jul 30, 2020 | 11.82 | 12.01 | 11.54 | 11.95 | 228,830 | -0.13(-1.08%) |
Jul 29, 2020 | 11.50 | 12.15 | 11.45 | 12.08 | 600,926 | +0.65(+5.69%) |
Jul 28, 2020 | 11.37 | 11.73 | 11.30 | 11.43 | 392,029 | +0.04(+0.35%) |
Jul 27, 2020 | 11.27 | 11.52 | 11.21 | 11.39 | 255,650 | +0.03(+0.26%) |
Jul 24, 2020 | 11.59 | 11.67 | 11.26 | 11.36 | 141,100 | -0.32(-2.74%) |
Jul 23, 2020 | 11.59 | 11.86 | 11.51 | 11.68 | 226,056 | +0.00(+0.00%) |
Jul 22, 2020 | 11.77 | 12.00 | 11.53 | 11.68 | 272,824 | -0.21(-1.81%) |
Jul 21, 2020 | 11.76 | 12.09 | 11.42 | 11.89 | 395,507 | +0.31(+2.72%) |
Jul 20, 2020 | 11.57 | 11.69 | 11.26 | 11.58 | 441,710 | -0.11(-0.94%) |
Jul 17, 2020 | 11.93 | 12.39 | 11.56 | 11.69 | 294,200 | -0.24(-2.01%) |
Jul 16, 2020 | 12.14 | 12.30 | 11.78 | 11.93 | 261,701 | -0.31(-2.53%) |
Jul 15, 2020 | 12.00 | 12.42 | 11.95 | 12.24 | 433,593 | +0.62(+5.34%) |
Jul 14, 2020 | 11.45 | 11.64 | 11.23 | 11.62 | 477,227 | +0.19(+1.66%) |
Jul 13, 2020 | 11.82 | 11.87 | 11.39 | 11.43 | 393,565 | -0.15(-1.30%) |
Jul 10, 2020 | 11.00 | 11.66 | 10.96 | 11.58 | 401,500 | +0.54(+4.89%) |
Jul 09, 2020 | 11.24 | 11.50 | 10.80 | 11.04 | 272,039 | -0.24(-2.13%) |
Jul 08, 2020 | 11.13 | 11.38 | 11.02 | 11.28 | 443,126 | +0.10(+0.89%) |
Jul 07, 2020 | 11.57 | 11.68 | 11.15 | 11.18 | 342,545 | -0.56(-4.77%) |
Jul 06, 2020 | 11.93 | 12.22 | 11.62 | 11.74 | 383,119 | +0.06(+0.51%) |
Jul 02, 2020 | 11.86 | 12.10 | 11.51 | 11.68 | 496,000 | +0.20(+1.74%) |
Jul 01, 2020 | 11.47 | 11.91 | 11.20 | 11.48 | 762,831 | +0.06(+0.53%) |
Jun 30, 2020 | 10.96 | 11.63 | 10.74 | 11.42 | 730,111 | +0.46(+4.20%) |
Jun 29, 2020 | 10.60 | 11.12 | 10.40 | 10.96 | 617,913 | +0.55(+5.28%) |
Jun 26, 2020 | 11.01 | 11.02 | 10.31 | 10.41 | 1,176,100 | -0.77(-6.85%) |
Jun 25, 2020 | 11.05 | 11.25 | 10.80 | 11.18 | 330,917 | +0.06(+0.49%) |
Jun 24, 2020 | 11.76 | 11.76 | 10.87 | 11.12 | 393,939 | -0.81(-6.79%) |
Jun 23, 2020 | 11.90 | 12.11 | 11.78 | 11.93 | 297,719 | +0.24(+2.05%) |
Jun 22, 2020 | 11.66 | 11.81 | 11.28 | 11.69 | 382,141 | +0.01(+0.09%) |
Jun 19, 2020 | 12.19 | 12.32 | 11.50 | 11.68 | 1,114,800 | -0.38(-3.11%) |
Jun 18, 2020 | 12.27 | 12.57 | 11.98 | 12.05 | 452,731 | -0.41(-3.25%) |
Jun 17, 2020 | 13.16 | 13.25 | 12.45 | 12.46 | 508,764 | -0.60(-4.59%) |
Jun 16, 2020 | 13.82 | 14.00 | 13.02 | 13.06 | 383,637 | -0.12(-0.91%) |
Jun 15, 2020 | 12.47 | 13.31 | 12.35 | 13.18 | 356,102 | +0.20(+1.50%) |
Jun 12, 2020 | 13.01 | 13.34 | 12.33 | 12.98 | 289,700 | +0.48(+3.88%) |
Jun 11, 2020 | 13.09 | 13.83 | 12.33 | 12.50 | 622,627 | -1.82(-12.71%) |
Jun 10, 2020 | 15.44 | 15.52 | 14.27 | 14.32 | 468,445 | -1.16(-7.49%) |
Jun 09, 2020 | 14.60 | 15.58 | 14.47 | 15.48 | 499,255 | +0.47(+3.13%) |
Jun 08, 2020 | 14.99 | 15.12 | 14.86 | 15.01 | 322,594 | +0.28(+1.90%) |
Jun 05, 2020 | 14.09 | 14.94 | 14.07 | 14.73 | 580,100 | +1.12(+8.23%) |
Jun 04, 2020 | 13.30 | 13.78 | 13.15 | 13.61 | 337,954 | +0.44(+3.34%) |
Jun 03, 2020 | 12.80 | 13.48 | 12.72 | 13.17 | 530,597 | +0.67(+5.36%) |
Jun 02, 2020 | 12.63 | 13.07 | 12.35 | 12.50 | 229,124 | +0.02(+0.16%) |
Jun 01, 2020 | 12.15 | 12.61 | 12.12 | 12.48 | 417,283 | +0.33(+2.72%) |
May 29, 2020 | 11.92 | 12.21 | 11.62 | 12.15 | 371,600 | +0.10(+0.79%) |
May 28, 2020 | 12.81 | 12.92 | 12.05 | 12.05 | 421,288 | -0.54(-4.25%) |
May 27, 2020 | 11.98 | 12.77 | 11.92 | 12.59 | 853,526 | +1.00(+8.63%) |
May 26, 2020 | 11.71 | 11.95 | 11.55 | 11.59 | 388,734 | +0.34(+3.02%) |
May 22, 2020 | 11.30 | 11.30 | 10.85 | 11.25 | 345,300 | -0.05(-0.44%) |
May 21, 2020 | 11.31 | 11.41 | 11.07 | 11.30 | 363,452 | -0.02(-0.18%) |
May 20, 2020 | 11.20 | 11.48 | 11.01 | 11.32 | 427,627 | +0.33(+3.00%) |
May 19, 2020 | 11.61 | 11.66 | 10.96 | 10.99 | 419,239 | -0.71(-6.07%) |
May 18, 2020 | 11.36 | 11.99 | 11.09 | 11.70 | 745,487 | +0.88(+8.08%) |
May 15, 2020 | 11.00 | 11.07 | 10.60 | 10.82 | 463,000 | -0.26(-2.30%) |
May 14, 2020 | 10.90 | 11.16 | 10.27 | 11.08 | 515,284 | -0.10(-0.89%) |
May 13, 2020 | 11.12 | 11.38 | 10.70 | 11.18 | 653,343 | -0.17(-1.50%) |
May 12, 2020 | 12.35 | 12.38 | 11.32 | 11.35 | 473,755 | -0.94(-7.65%) |
May 11, 2020 | 12.72 | 12.72 | 11.92 | 12.29 | 496,884 | -0.63(-4.88%) |
May 08, 2020 | 12.91 | 13.17 | 12.61 | 12.92 | 421,400 | +0.23(+1.81%) |
May 07, 2020 | 11.57 | 13.33 | 11.56 | 12.69 | 611,087 | +1.17(+10.16%) |
May 06, 2020 | 14.00 | 14.77 | 11.22 | 11.52 | 770,246 | -2.46(-17.60%) |
May 05, 2020 | 13.96 | 14.31 | 13.80 | 13.98 | 428,904 | +0.22(+1.60%) |
May 04, 2020 | 14.08 | 14.08 | 13.36 | 13.76 | 545,524 | -0.44(-3.10%) |
May 01, 2020 | 13.68 | 14.38 | 13.51 | 14.20 | 342,200 | +0.13(+0.92%) |
Apr 30, 2020 | 14.05 | 14.44 | 13.75 | 14.07 | 417,882 | -0.41(-2.83%) |
Apr 29, 2020 | 14.89 | 14.90 | 14.25 | 14.48 | 317,083 | -0.01(-0.07%) |
Apr 28, 2020 | 14.51 | 14.82 | 14.27 | 14.49 | 375,545 | +0.49(+3.50%) |
Apr 27, 2020 | 13.55 | 14.21 | 13.47 | 14.00 | 304,410 | +0.60(+4.48%) |
Apr 24, 2020 | 13.31 | 13.60 | 13.01 | 13.40 | 304,700 | +0.14(+1.06%) |
Apr 23, 2020 | 13.30 | 13.71 | 13.08 | 13.26 | 250,127 | -0.06(-0.45%) |
Apr 22, 2020 | 13.54 | 13.60 | 13.19 | 13.32 | 233,243 | +0.18(+1.37%) |
Apr 21, 2020 | 12.69 | 13.30 | 12.68 | 13.14 | 305,980 | -0.08(-0.61%) |
Apr 20, 2020 | 12.98 | 13.64 | 12.85 | 13.22 | 246,478 | -0.04(-0.30%) |
Apr 17, 2020 | 13.21 | 13.56 | 13.12 | 13.26 | 361,000 | +0.66(+5.24%) |
Apr 16, 2020 | 12.55 | 12.98 | 11.97 | 12.60 | 389,448 | +0.00(+0.00%) |
Apr 15, 2020 | 12.62 | 12.97 | 12.43 | 12.60 | 325,583 | -0.65(-4.91%) |
Apr 14, 2020 | 13.15 | 13.74 | 12.84 | 13.25 | 417,940 | +0.54(+4.25%) |
Apr 13, 2020 | 13.10 | 13.58 | 12.04 | 12.71 | 602,938 | -0.40(-3.05%) |
Apr 09, 2020 | 13.25 | 13.78 | 12.84 | 13.11 | 672,900 | +0.26(+2.02%) |
Apr 08, 2020 | 13.05 | 13.31 | 12.65 | 12.85 | 595,627 | +0.20(+1.58%) |
Apr 07, 2020 | 13.12 | 13.74 | 12.44 | 12.65 | 557,113 | +0.23(+1.85%) |
Apr 06, 2020 | 10.78 | 12.69 | 10.78 | 12.42 | 797,137 | +1.87(+17.73%) |
Apr 03, 2020 | 11.45 | 11.49 | 10.16 | 10.55 | 287,200 | -0.94(-8.18%) |
Apr 02, 2020 | 11.43 | 12.14 | 11.14 | 11.49 | 445,649 | +0.01(+0.09%) |
Apr 01, 2020 | 11.50 | 11.79 | 11.00 | 11.48 | 442,189 | -0.57(-4.73%) |
Mar 31, 2020 | 11.93 | 12.47 | 11.60 | 12.05 | 400,677 | +0.08(+0.67%) |
Mar 30, 2020 | 11.69 | 12.11 | 11.26 | 11.97 | 280,926 | +0.40(+3.46%) |
Mar 27, 2020 | 11.43 | 12.04 | 11.12 | 11.57 | 472,400 | -0.57(-4.70%) |
Mar 26, 2020 | 11.00 | 12.53 | 10.77 | 12.14 | 482,550 | +1.26(+11.58%) |
Mar 25, 2020 | 10.40 | 11.55 | 10.10 | 10.88 | 527,385 | +0.60(+5.84%) |
Mar 24, 2020 | 9.890 | 10.41 | 9.530 | 10.28 | 587,507 | +0.99(+10.66%) |
Mar 23, 2020 | 9.050 | 9.690 | 8.660 | 9.290 | 426,867 | +0.34(+3.80%) |
Mar 20, 2020 | 9.910 | 10.43 | 8.850 | 8.950 | 732,000 | -0.80(-8.21%) |
Mar 19, 2020 | 9.000 | 10.44 | 8.800 | 9.750 | 522,708 | +0.74(+8.21%) |
Mar 18, 2020 | 10.58 | 10.77 | 8.755 | 9.010 | 422,806 | -2.40(-21.03%) |
Mar 17, 2020 | 11.63 | 11.78 | 10.23 | 11.41 | 564,090 | -0.01(-0.09%) |
Mar 16, 2020 | 11.50 | 12.63 | 11.28 | 11.42 | 454,603 | -1.56(-12.02%) |
Mar 13, 2020 | 12.34 | 12.98 | 11.53 | 12.98 | 451,200 | +1.53(+13.36%) |
Mar 12, 2020 | 11.90 | 12.36 | 11.38 | 11.45 | 407,246 | -1.59(-12.19%) |
Mar 11, 2020 | 14.00 | 14.35 | 12.91 | 13.04 | 286,771 | -1.41(-9.76%) |
Mar 10, 2020 | 14.29 | 14.46 | 13.38 | 14.45 | 438,568 | +0.77(+5.63%) |
Mar 09, 2020 | 14.42 | 15.21 | 13.66 | 13.68 | 312,947 | -1.93(-12.36%) |
Mar 06, 2020 | 15.94 | 16.46 | 15.21 | 15.61 | 366,600 | -0.98(-5.91%) |
Mar 05, 2020 | 17.02 | 17.03 | 16.35 | 16.59 | 371,196 | -0.90(-5.15%) |
Mar 04, 2020 | 17.76 | 17.84 | 17.02 | 17.49 | 280,244 | +0.09(+0.52%) |
Mar 03, 2020 | 18.14 | 18.66 | 17.30 | 17.40 | 306,479 | -0.79(-4.34%) |
Mar 02, 2020 | 17.46 | 18.22 | 17.04 | 18.19 | 422,317 | +0.79(+4.54%) |
Feb 28, 2020 | 16.77 | 17.46 | 16.77 | 17.40 | 437,300 | -0.11(-0.63%) |
Feb 27, 2020 | 18.16 | 18.24 | 17.39 | 17.51 | 452,301 | -1.23(-6.56%) |
Feb 26, 2020 | 19.39 | 19.71 | 18.68 | 18.74 | 512,523 | -0.51(-2.65%) |
Feb 25, 2020 | 20.59 | 20.71 | 18.81 | 19.25 | 515,633 | -1.34(-6.51%) |
Feb 24, 2020 | 21.29 | 21.42 | 20.40 | 20.59 | 474,396 | -1.38(-6.28%) |
Feb 21, 2020 | 22.45 | 22.55 | 21.78 | 21.97 | 464,000 | -0.50(-2.23%) |
Feb 20, 2020 | 22.34 | 22.70 | 22.07 | 22.47 | 743,398 | +0.26(+1.17%) |
Feb 19, 2020 | 23.26 | 24.50 | 22.19 | 22.21 | 817,679 | +0.31(+1.42%) |
Feb 18, 2020 | 22.72 | 22.82 | 21.87 | 21.90 | 427,791 | -0.85(-3.74%) |
Feb 14, 2020 | 22.69 | 22.99 | 22.25 | 22.75 | 253,400 | +0.07(+0.31%) |
Feb 13, 2020 | 22.77 | 23.00 | 22.53 | 22.68 | 217,078 | -0.20(-0.87%) |
Feb 12, 2020 | 22.86 | 22.90 | 22.29 | 22.88 | 355,833 | +0.31(+1.37%) |
Feb 11, 2020 | 22.29 | 22.75 | 22.25 | 22.57 | 381,032 | +0.41(+1.85%) |
Feb 10, 2020 | 23.19 | 23.19 | 22.10 | 22.16 | 318,008 | -1.11(-4.79%) |
Feb 07, 2020 | 23.42 | 23.54 | 23.16 | 23.27 | 286,500 | -0.29(-1.21%) |
Feb 06, 2020 | 24.04 | 24.10 | 23.56 | 23.56 | 149,117 | -0.26(-1.09%) |
Feb 05, 2020 | 23.58 | 23.91 | 23.47 | 23.82 | 172,859 | +0.55(+2.36%) |
Feb 04, 2020 | 23.44 | 23.75 | 23.10 | 23.27 | 201,672 | +0.29(+1.26%) |
Feb 03, 2020 | 22.68 | 23.45 | 22.42 | 22.98 | 493,331 | +0.43(+1.91%) |
Jan 31, 2020 | 23.26 | 23.40 | 22.39 | 22.55 | 266,800 | -0.81(-3.47%) |
Jan 30, 2020 | 22.61 | 23.46 | 22.49 | 23.36 | 323,657 | +0.54(+2.37%) |
Jan 29, 2020 | 23.03 | 23.30 | 22.77 | 22.82 | 188,524 | -0.12(-0.52%) |
Jan 28, 2020 | 22.74 | 23.19 | 22.70 | 22.94 | 341,361 | +0.37(+1.64%) |
Jan 27, 2020 | 22.53 | 22.81 | 22.33 | 22.57 | 190,597 | -0.42(-1.83%) |
Jan 24, 2020 | 23.43 | 23.56 | 22.90 | 22.99 | 303,800 | -0.27(-1.16%) |
Jan 23, 2020 | 23.40 | 23.61 | 23.09 | 23.26 | 404,321 | -0.15(-0.66%) |
Jan 22, 2020 | 22.60 | 23.53 | 22.60 | 23.41 | 402,001 | +0.72(+3.20%) |
Jan 21, 2020 | 23.13 | 23.15 | 22.36 | 22.69 | 439,951 | -0.62(-2.66%) |
Jan 17, 2020 | 23.29 | 23.84 | 22.94 | 23.31 | 748,900 | +0.36(+1.59%) |
Jan 16, 2020 | 23.94 | 24.05 | 22.39 | 22.95 | 1,310,839 | -1.57(-6.39%) |
Jan 15, 2020 | 24.05 | 24.63 | 23.99 | 24.51 | 213,017 | +0.35(+1.45%) |
Jan 14, 2020 | 23.91 | 24.38 | 23.70 | 24.16 | 264,634 | +0.14(+0.58%) |
Jan 13, 2020 | 23.73 | 24.55 | 23.45 | 24.02 | 353,407 | -0.63(-2.56%) |
Jan 10, 2020 | 25.28 | 25.34 | 24.37 | 24.65 | 366,500 | -0.59(-2.34%) |
Jan 09, 2020 | 25.94 | 25.94 | 25.16 | 25.24 | 444,291 | -0.52(-2.02%) |
Jan 08, 2020 | 25.83 | 26.21 | 25.62 | 25.76 | 365,935 | +0.13(+0.51%) |
Jan 07, 2020 | 25.05 | 25.77 | 24.95 | 25.63 | 270,672 | -0.09(-0.35%) |
Jan 06, 2020 | 25.46 | 25.77 | 25.11 | 25.72 | 222,168 | -0.01(-0.04%) |
Jan 03, 2020 | 25.62 | 25.87 | 25.25 | 25.73 | 253,100 | -0.27(-1.04%) |
Jan 02, 2020 | 26.51 | 26.51 | 25.95 | 26.00 | 424,080 | -0.14(-0.54%) |
Dec 31, 2019 | 26.11 | 26.33 | 26.04 | 26.14 | 220,300 | -0.06(-0.23%) |
Dec 30, 2019 | 26.34 | 26.39 | 26.05 | 26.20 | 343,374 | -0.09(-0.34%) |
Dec 27, 2019 | 26.08 | 26.38 | 25.97 | 26.29 | 284,500 | +0.28(+1.08%) |
Dec 26, 2019 | 25.88 | 26.05 | 25.74 | 26.01 | 118,728 | +0.17(+0.66%) |
Dec 24, 2019 | 25.78 | 25.84 | 25.60 | 25.84 | 154,800 | +0.09(+0.35%) |
Dec 23, 2019 | 25.71 | 25.87 | 25.50 | 25.75 | 250,607 | +0.17(+0.66%) |
Dec 20, 2019 | 25.14 | 25.65 | 25.07 | 25.58 | 1,332,500 | +0.48(+1.91%) |
Dec 19, 2019 | 24.82 | 25.16 | 24.68 | 25.10 | 215,561 | +0.17(+0.68%) |
Dec 18, 2019 | 25.11 | 25.29 | 24.81 | 24.93 | 180,659 | -0.19(-0.76%) |
Dec 17, 2019 | 25.04 | 25.15 | 24.76 | 25.12 | 200,847 | +0.17(+0.68%) |
Dec 16, 2019 | 24.85 | 25.26 | 24.46 | 24.95 | 273,244 | +0.41(+1.67%) |
Dec 13, 2019 | 24.62 | 24.97 | 24.47 | 24.54 | 241,600 | -0.18(-0.73%) |
Dec 12, 2019 | 24.11 | 24.84 | 24.01 | 24.72 | 268,103 | +0.76(+3.17%) |
Dec 11, 2019 | 24.03 | 24.14 | 23.83 | 23.96 | 323,985 | -0.18(-0.75%) |
Dec 10, 2019 | 24.04 | 24.18 | 23.73 | 24.14 | 321,936 | +0.13(+0.54%) |
Dec 09, 2019 | 23.92 | 24.17 | 23.80 | 24.01 | 292,234 | -0.10(-0.41%) |
Dec 06, 2019 | 23.57 | 24.25 | 23.57 | 24.11 | 327,400 | +0.86(+3.70%) |
Dec 05, 2019 | 23.20 | 23.44 | 23.01 | 23.25 | 477,844 | +0.14(+0.61%) |
Dec 04, 2019 | 23.34 | 23.62 | 22.97 | 23.11 | 316,443 | -0.03(-0.13%) |
Dec 03, 2019 | 22.88 | 23.26 | 22.64 | 23.14 | 290,367 | -0.09(-0.39%) |
Dec 02, 2019 | 23.58 | 23.58 | 22.71 | 23.23 | 387,817 | -0.31(-1.32%) |
Nov 29, 2019 | 23.38 | 23.61 | 23.22 | 23.54 | 131,100 | +0.11(+0.47%) |
Nov 27, 2019 | 23.28 | 23.47 | 23.09 | 23.43 | 181,300 | +0.32(+1.38%) |
Nov 26, 2019 | 23.20 | 23.30 | 22.95 | 23.11 | 268,017 | -0.07(-0.30%) |
Nov 25, 2019 | 22.12 | 23.23 | 22.12 | 23.18 | 338,282 | +1.13(+5.12%) |
Nov 22, 2019 | 21.40 | 22.39 | 21.32 | 22.05 | 404,200 | +0.78(+3.67%) |
Nov 21, 2019 | 21.38 | 21.50 | 20.88 | 21.27 | 391,464 | -0.06(-0.28%) |
Nov 20, 2019 | 21.21 | 21.79 | 21.19 | 21.33 | 362,122 | +0.02(+0.09%) |
Nov 19, 2019 | 21.58 | 21.67 | 20.94 | 21.31 | 642,441 | -0.24(-1.11%) |
Nov 18, 2019 | 21.33 | 21.58 | 21.00 | 21.55 | 437,801 | +0.19(+0.89%) |
Nov 15, 2019 | 20.32 | 21.54 | 20.32 | 21.36 | 550,400 | +1.26(+6.27%) |
Nov 14, 2019 | 20.21 | 20.47 | 19.96 | 20.10 | 212,114 | -0.09(-0.45%) |
Nov 13, 2019 | 19.85 | 20.36 | 19.82 | 20.19 | 318,452 | +0.16(+0.77%) |
Nov 12, 2019 | 19.77 | 20.38 | 19.62 | 20.04 | 311,284 | +0.25(+1.24%) |
Nov 11, 2019 | 19.57 | 19.93 | 19.30 | 19.79 | 256,111 | -0.01(-0.05%) |
Nov 08, 2019 | 19.07 | 19.89 | 18.92 | 19.80 | 334,600 | +0.63(+3.29%) |
Nov 07, 2019 | 19.31 | 19.44 | 18.40 | 19.17 | 599,257 | -0.14(-0.73%) |
Nov 06, 2019 | 20.70 | 21.76 | 19.14 | 19.31 | 780,851 | -2.99(-13.41%) |
Nov 05, 2019 | 22.22 | 22.49 | 22.13 | 22.30 | 279,971 | +0.19(+0.86%) |
Nov 04, 2019 | 22.25 | 22.33 | 22.00 | 22.11 | 225,109 | +0.07(+0.34%) |
Nov 01, 2019 | 21.81 | 22.28 | 21.81 | 22.04 | 201,100 | +0.41(+1.87%) |
Oct 31, 2019 | 21.91 | 21.91 | 21.39 | 21.63 | 207,315 | -0.39(-1.77%) |
Oct 30, 2019 | 21.81 | 22.14 | 21.70 | 22.02 | 174,727 | +0.17(+0.78%) |
Oct 29, 2019 | 22.01 | 22.23 | 21.82 | 21.85 | 322,817 | -0.21(-0.95%) |
Oct 28, 2019 | 21.79 | 22.27 | 21.72 | 22.06 | 260,797 | +0.37(+1.71%) |
Oct 25, 2019 | 21.26 | 21.84 | 21.21 | 21.69 | 287,900 | +0.33(+1.54%) |
Oct 24, 2019 | 21.62 | 21.84 | 21.06 | 21.36 | 235,158 | -0.20(-0.93%) |
Oct 23, 2019 | 21.23 | 21.63 | 21.12 | 21.56 | 313,556 | +0.22(+1.03%) |
Oct 22, 2019 | 20.82 | 21.45 | 20.79 | 21.34 | 352,288 | +0.51(+2.45%) |
Oct 21, 2019 | 20.49 | 21.24 | 20.49 | 20.83 | 250,303 | +0.52(+2.56%) |
Oct 18, 2019 | 20.53 | 20.66 | 20.02 | 20.31 | 326,600 | -0.39(-1.88%) |
Oct 17, 2019 | 20.55 | 21.04 | 20.55 | 20.70 | 638,391 | +0.22(+1.07%) |
Oct 16, 2019 | 20.84 | 20.96 | 20.41 | 20.48 | 247,427 | -0.38(-1.82%) |
Oct 15, 2019 | 20.89 | 21.09 | 20.68 | 20.86 | 217,873 | +0.09(+0.43%) |
Oct 14, 2019 | 21.07 | 21.23 | 20.67 | 20.77 | 189,610 | -0.43(-2.01%) |
Oct 11, 2019 | 21.20 | 21.79 | 21.15 | 21.20 | 386,700 | +0.41(+2.00%) |
Oct 10, 2019 | 21.11 | 21.52 | 20.74 | 20.78 | 213,964 | -0.30(-1.42%) |
Oct 09, 2019 | 21.09 | 21.43 | 20.78 | 21.08 | 429,823 | +0.13(+0.62%) |
Oct 08, 2019 | 20.87 | 21.32 | 20.75 | 20.95 | 215,465 | -0.15(-0.71%) |
Oct 07, 2019 | 21.27 | 21.42 | 21.00 | 21.10 | 396,069 | -0.32(-1.49%) |
Oct 04, 2019 | 20.87 | 21.43 | 20.85 | 21.42 | 264,900 | +0.56(+2.66%) |
Oct 03, 2019 | 20.54 | 21.01 | 20.30 | 20.86 | 431,636 | +0.23(+1.11%) |
Oct 02, 2019 | 20.32 | 20.68 | 20.00 | 20.64 | 447,825 | +0.01(+0.02%) |