Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.100 | 6.386 | 6.002 | 6.144 | 12,395 | -0.26(-4.00%) |
Oct 29, 2020 | 6.500 | 6.500 | 6.020 | 6.400 | 23,891 | +0.20(+3.23%) |
Oct 28, 2020 | 6.600 | 6.600 | 5.800 | 6.200 | 36,113 | +0.00(+0.00%) |
Oct 27, 2020 | 6.400 | 6.400 | 6.200 | 6.200 | 12,284 | -0.40(-6.12%) |
Oct 26, 2020 | 6.600 | 6.800 | 6.250 | 6.604 | 21,378 | -0.08(-1.20%) |
Oct 23, 2020 | 6.300 | 6.940 | 6.300 | 6.684 | 21,830 | -0.10(-1.42%) |
Oct 22, 2020 | 6.250 | 6.780 | 6.250 | 6.780 | 57,560 | -0.06(-0.91%) |
Oct 21, 2020 | 7.030 | 7.104 | 6.800 | 6.842 | 60,205 | -0.33(-4.57%) |
Oct 20, 2020 | 7.198 | 7.200 | 6.916 | 7.170 | 16,828 | -0.03(-0.42%) |
Oct 19, 2020 | 7.200 | 7.400 | 7.000 | 7.200 | 19,010 | +0.02(+0.28%) |
Oct 16, 2020 | 7.016 | 7.320 | 6.876 | 7.180 | 22,900 | -0.03(-0.39%) |
Oct 15, 2020 | 7.400 | 7.400 | 6.902 | 7.208 | 18,961 | -0.10(-1.34%) |
Oct 14, 2020 | 7.340 | 7.384 | 7.010 | 7.306 | 18,716 | -0.09(-1.27%) |
Oct 13, 2020 | 7.400 | 7.600 | 7.200 | 7.400 | 13,224 | -0.04(-0.51%) |
Oct 12, 2020 | 7.600 | 7.676 | 7.420 | 7.438 | 14,050 | -0.06(-0.83%) |
Oct 09, 2020 | 7.800 | 7.800 | 7.302 | 7.500 | 31,375 | -0.27(-3.50%) |
Oct 08, 2020 | 7.400 | 7.800 | 7.178 | 7.772 | 43,427 | +0.37(+5.06%) |
Oct 07, 2020 | 7.200 | 7.398 | 7.020 | 7.398 | 19,853 | +0.20(+2.75%) |
Oct 06, 2020 | 7.200 | 7.400 | 7.000 | 7.200 | 25,589 | +0.00(+0.00%) |
Oct 05, 2020 | 7.000 | 7.200 | 6.800 | 7.200 | 18,166 | +0.00(+0.03%) |
Oct 02, 2020 | 7.056 | 7.220 | 6.800 | 7.198 | 23,320 | +0.01(+0.08%) |
Oct 01, 2020 | 7.380 | 7.380 | 6.802 | 7.192 | 28,130 | -0.01(-0.11%) |
Sep 30, 2020 | 7.000 | 7.400 | 7.000 | 7.200 | 28,721 | +0.20(+2.86%) |
Sep 29, 2020 | 7.200 | 7.200 | 6.600 | 7.000 | 19,037 | +0.00(+0.00%) |
Sep 28, 2020 | 6.860 | 7.000 | 6.620 | 7.000 | 18,815 | +0.20(+2.94%) |
Sep 25, 2020 | 6.800 | 6.914 | 6.264 | 6.800 | 29,175 | +0.40(+6.25%) |
Sep 24, 2020 | 6.800 | 6.800 | 6.200 | 6.400 | 57,479 | -0.40(-5.88%) |
Sep 23, 2020 | 6.900 | 7.136 | 6.602 | 6.800 | 43,572 | -0.20(-2.86%) |
Sep 22, 2020 | 7.200 | 7.310 | 6.820 | 7.000 | 21,159 | -0.08(-1.13%) |
Sep 21, 2020 | 7.362 | 7.362 | 7.000 | 7.080 | 23,705 | -0.30(-4.01%) |
Sep 18, 2020 | 7.470 | 7.594 | 7.164 | 7.376 | 48,480 | -0.02(-0.32%) |
Sep 17, 2020 | 7.004 | 7.500 | 7.004 | 7.400 | 25,924 | +0.08(+1.15%) |
Sep 16, 2020 | 7.480 | 7.800 | 6.828 | 7.316 | 58,410 | -0.24(-3.23%) |
Sep 15, 2020 | 7.200 | 7.720 | 7.100 | 7.560 | 155,946 | +0.36(+5.00%) |
Sep 14, 2020 | 7.000 | 7.200 | 6.800 | 7.200 | 44,446 | +0.08(+1.12%) |
Sep 11, 2020 | 7.100 | 7.200 | 6.762 | 7.120 | 75,530 | -0.08(-1.11%) |
Sep 10, 2020 | 7.200 | 7.800 | 7.000 | 7.200 | 97,057 | -0.20(-2.70%) |
Sep 09, 2020 | 7.200 | 7.400 | 7.000 | 7.400 | 105,719 | -0.39(-4.96%) |
Sep 08, 2020 | 7.220 | 8.300 | 6.762 | 7.786 | 324,315 | -0.01(-0.18%) |
Sep 04, 2020 | 6.800 | 8.980 | 6.000 | 7.800 | 801,865 | +0.85(+12.26%) |
Sep 03, 2020 | 6.620 | 7.380 | 6.600 | 6.948 | 85,315 | +0.04(+0.52%) |
Sep 02, 2020 | 7.386 | 7.400 | 6.600 | 6.912 | 117,384 | -0.59(-7.82%) |
Sep 01, 2020 | 7.940 | 7.940 | 7.300 | 7.498 | 68,810 | -0.39(-4.97%) |
Aug 31, 2020 | 8.000 | 8.100 | 7.702 | 7.890 | 77,832 | +0.19(+2.47%) |
Aug 28, 2020 | 7.980 | 8.040 | 7.700 | 7.700 | 58,110 | -0.20(-2.53%) |
Aug 27, 2020 | 8.376 | 8.376 | 7.640 | 7.900 | 45,614 | -0.21(-2.59%) |
Aug 26, 2020 | 8.400 | 8.498 | 8.000 | 8.110 | 56,354 | -0.09(-1.10%) |
Aug 25, 2020 | 7.940 | 8.400 | 7.902 | 8.200 | 56,001 | +0.30(+3.80%) |
Aug 24, 2020 | 8.400 | 8.500 | 7.000 | 7.900 | 234,622 | -0.81(-9.30%) |
Aug 21, 2020 | 8.800 | 8.998 | 8.448 | 8.710 | 171,350 | -0.29(-3.22%) |
Aug 20, 2020 | 9.200 | 9.400 | 8.800 | 9.000 | 152,392 | -0.40(-4.26%) |
Aug 19, 2020 | 10.40 | 10.40 | 9.200 | 9.400 | 270,343 | +0.26(+2.82%) |
Aug 18, 2020 | 9.600 | 9.698 | 9.134 | 9.142 | 116,251 | -0.32(-3.36%) |
Aug 17, 2020 | 9.600 | 9.800 | 9.410 | 9.460 | 93,813 | +0.04(+0.42%) |
Aug 14, 2020 | 10.05 | 10.24 | 9.000 | 9.420 | 336,080 | -0.78(-7.65%) |
Aug 13, 2020 | 11.40 | 11.40 | 10.00 | 10.20 | 366,412 | -1.12(-9.89%) |
Aug 12, 2020 | 12.00 | 12.00 | 11.20 | 11.32 | 217,866 | -0.54(-4.55%) |
Aug 11, 2020 | 12.24 | 12.40 | 11.81 | 11.86 | 166,337 | -0.48(-3.91%) |
Aug 10, 2020 | 12.28 | 12.78 | 12.16 | 12.34 | 169,631 | -0.23(-1.86%) |
Aug 07, 2020 | 13.11 | 13.40 | 12.26 | 12.58 | 289,265 | -0.42(-3.26%) |
Aug 06, 2020 | 13.42 | 13.70 | 12.60 | 13.00 | 417,879 | +0.40(+3.17%) |
Aug 05, 2020 | 12.20 | 13.20 | 12.00 | 12.60 | 474,649 | +0.40(+3.28%) |
Aug 04, 2020 | 12.00 | 12.40 | 11.80 | 12.20 | 221,128 | +0.40(+3.39%) |
Aug 03, 2020 | 12.00 | 12.00 | 11.40 | 11.80 | 168,606 | +0.03(+0.29%) |
Jul 31, 2020 | 11.93 | 11.94 | 11.32 | 11.77 | 201,385 | -0.23(-1.95%) |
Jul 30, 2020 | 11.60 | 12.20 | 11.60 | 12.00 | 190,411 | +0.37(+3.20%) |
Jul 29, 2020 | 12.41 | 12.76 | 11.62 | 11.63 | 328,546 | -1.14(-8.90%) |
Jul 28, 2020 | 11.78 | 13.39 | 11.40 | 12.76 | 800,524 | +0.56(+4.62%) |
Jul 27, 2020 | 12.00 | 12.20 | 11.60 | 12.20 | 250,471 | +0.30(+2.50%) |
Jul 24, 2020 | 12.00 | 12.00 | 11.06 | 11.90 | 517,825 | -0.18(-1.47%) |
Jul 23, 2020 | 15.80 | 15.80 | 11.60 | 12.08 | 1,521,197 | -3.12(-20.53%) |
Jul 22, 2020 | 17.00 | 17.20 | 14.00 | 15.20 | 348,037 | -0.80(-5.00%) |
Jul 21, 2020 | 13.20 | 17.07 | 13.00 | 16.00 | 774,841 | +3.33(+26.28%) |
Jul 20, 2020 | 14.27 | 14.34 | 12.24 | 12.67 | 297,223 | -0.93(-6.84%) |
Jul 17, 2020 | 11.90 | 15.20 | 11.84 | 13.60 | 950,020 | +1.80(+15.25%) |
Jul 16, 2020 | 11.40 | 12.40 | 11.20 | 11.80 | 142,198 | +0.40(+3.51%) |
Jul 15, 2020 | 11.40 | 11.60 | 10.80 | 11.40 | 95,219 | -0.40(-3.39%) |
Jul 14, 2020 | 11.60 | 12.00 | 10.60 | 11.80 | 189,401 | +0.19(+1.60%) |
Jul 13, 2020 | 11.72 | 12.60 | 11.44 | 11.61 | 124,130 | -0.19(-1.64%) |
Jul 10, 2020 | 11.40 | 12.80 | 11.16 | 11.81 | 304,460 | +0.45(+3.94%) |
Jul 09, 2020 | 11.64 | 11.64 | 11.06 | 11.36 | 35,454 | +0.05(+0.44%) |
Jul 08, 2020 | 11.40 | 11.40 | 11.00 | 11.31 | 41,776 | +0.18(+1.60%) |
Jul 07, 2020 | 10.93 | 11.40 | 10.93 | 11.13 | 49,063 | -0.27(-2.35%) |
Jul 06, 2020 | 11.20 | 11.80 | 11.00 | 11.40 | 72,155 | +0.01(+0.11%) |
Jul 02, 2020 | 11.45 | 11.98 | 11.10 | 11.39 | 127,825 | -0.81(-6.66%) |
Jul 01, 2020 | 12.20 | 13.20 | 11.20 | 12.20 | 439,432 | +0.20(+1.67%) |
Jun 30, 2020 | 11.40 | 12.20 | 11.00 | 12.00 | 267,278 | +0.80(+7.14%) |
Jun 29, 2020 | 10.80 | 11.60 | 10.40 | 11.20 | 166,869 | +0.39(+3.57%) |
Jun 26, 2020 | 10.91 | 11.10 | 10.62 | 10.81 | 52,635 | -0.05(-0.44%) |
Jun 25, 2020 | 10.60 | 11.12 | 10.60 | 10.86 | 46,410 | -0.32(-2.84%) |
Jun 24, 2020 | 11.42 | 11.56 | 10.70 | 11.18 | 88,464 | -0.62(-5.29%) |
Jun 23, 2020 | 12.20 | 12.20 | 11.16 | 11.80 | 155,854 | -0.77(-6.09%) |
Jun 22, 2020 | 10.90 | 13.00 | 10.80 | 12.57 | 563,226 | +1.87(+17.52%) |
Jun 19, 2020 | 10.70 | 11.20 | 10.56 | 10.70 | 52,570 | +0.01(+0.06%) |
Jun 18, 2020 | 10.60 | 11.00 | 10.50 | 10.69 | 38,595 | -0.31(-2.82%) |
Jun 17, 2020 | 11.26 | 11.26 | 10.62 | 11.00 | 42,526 | -0.20(-1.79%) |
Jun 16, 2020 | 11.40 | 11.60 | 11.00 | 11.20 | 43,549 | +0.16(+1.49%) |
Jun 15, 2020 | 10.80 | 11.31 | 10.24 | 11.04 | 80,907 | +0.24(+2.19%) |
Jun 12, 2020 | 12.00 | 12.00 | 10.30 | 10.80 | 118,590 | -0.33(-2.98%) |
Jun 11, 2020 | 11.60 | 12.40 | 11.04 | 11.13 | 142,906 | -1.48(-11.76%) |
Jun 10, 2020 | 14.00 | 14.60 | 12.20 | 12.62 | 244,596 | -1.18(-8.57%) |
Jun 09, 2020 | 11.60 | 14.39 | 11.42 | 13.80 | 535,929 | +2.20(+18.95%) |
Jun 08, 2020 | 11.80 | 12.00 | 11.00 | 11.60 | 105,451 | +0.40(+3.57%) |
Jun 05, 2020 | 11.60 | 11.70 | 11.03 | 11.20 | 91,100 | -0.30(-2.61%) |
Jun 04, 2020 | 10.40 | 11.80 | 10.32 | 11.50 | 287,433 | +0.90(+8.49%) |
Jun 03, 2020 | 10.40 | 10.60 | 10.20 | 10.60 | 51,220 | -0.10(-0.90%) |
Jun 02, 2020 | 10.69 | 10.78 | 10.30 | 10.70 | 36,412 | +0.04(+0.34%) |
Jun 01, 2020 | 10.40 | 10.80 | 10.18 | 10.66 | 56,690 | +0.14(+1.33%) |
May 29, 2020 | 10.42 | 10.70 | 10.21 | 10.52 | 66,315 | -0.13(-1.26%) |
May 28, 2020 | 11.20 | 11.28 | 10.52 | 10.65 | 87,956 | -0.51(-4.55%) |
May 27, 2020 | 11.60 | 11.60 | 10.50 | 11.16 | 127,355 | -0.44(-3.78%) |
May 26, 2020 | 11.80 | 12.00 | 11.40 | 11.60 | 106,264 | +0.20(+1.75%) |
May 22, 2020 | 11.46 | 12.18 | 11.16 | 11.40 | 145,630 | -0.20(-1.72%) |
May 21, 2020 | 11.80 | 11.80 | 11.20 | 11.60 | 137,804 | -0.33(-2.78%) |
May 20, 2020 | 12.20 | 12.20 | 11.45 | 11.93 | 268,026 | -0.23(-1.87%) |
May 19, 2020 | 12.20 | 13.00 | 11.20 | 12.16 | 483,062 | +0.16(+1.33%) |
May 18, 2020 | 10.60 | 12.40 | 10.30 | 12.00 | 607,242 | +1.47(+13.98%) |
May 15, 2020 | 11.20 | 11.46 | 10.30 | 10.53 | 247,135 | -0.07(-0.68%) |
May 14, 2020 | 10.40 | 10.80 | 9.400 | 10.60 | 201,258 | +0.21(+2.06%) |
May 13, 2020 | 10.80 | 10.80 | 10.20 | 10.39 | 181,469 | -0.21(-2.02%) |
May 12, 2020 | 11.20 | 11.20 | 10.00 | 10.60 | 372,319 | -0.38(-3.44%) |
May 11, 2020 | 10.80 | 11.46 | 10.54 | 10.98 | 363,880 | +0.18(+1.65%) |
May 08, 2020 | 10.80 | 11.54 | 10.40 | 10.80 | 339,390 | +0.20(+1.89%) |
May 07, 2020 | 10.60 | 11.00 | 10.00 | 10.60 | 505,414 | +0.77(+7.88%) |
May 06, 2020 | 9.670 | 9.900 | 9.200 | 9.826 | 149,294 | +0.07(+0.70%) |
May 05, 2020 | 9.900 | 9.980 | 9.476 | 9.758 | 83,019 | -0.41(-3.99%) |
May 04, 2020 | 9.800 | 10.20 | 9.420 | 10.16 | 103,980 | +0.41(+4.16%) |
May 01, 2020 | 10.10 | 10.10 | 9.404 | 9.758 | 100,440 | -0.18(-1.85%) |
Apr 30, 2020 | 10.20 | 10.60 | 9.200 | 9.942 | 416,622 | -1.66(-14.29%) |
Apr 29, 2020 | 11.20 | 12.00 | 10.80 | 11.60 | 146,022 | +0.80(+7.41%) |
Apr 28, 2020 | 11.40 | 11.60 | 10.20 | 10.80 | 94,985 | -0.80(-6.90%) |
Apr 27, 2020 | 10.60 | 12.60 | 10.40 | 11.60 | 345,149 | +1.41(+13.86%) |
Apr 24, 2020 | 10.00 | 10.20 | 9.618 | 10.19 | 72,845 | +0.39(+3.96%) |
Apr 23, 2020 | 10.30 | 10.40 | 9.250 | 9.800 | 108,362 | -0.60(-5.77%) |
Apr 22, 2020 | 10.50 | 10.70 | 10.20 | 10.40 | 96,860 | -0.20(-1.89%) |
Apr 21, 2020 | 11.00 | 11.00 | 9.800 | 10.60 | 127,710 | -0.60(-5.36%) |
Apr 20, 2020 | 9.400 | 11.80 | 8.800 | 11.20 | 615,972 | -9.40(-45.63%) |
Apr 17, 2020 | 19.00 | 20.80 | 18.53 | 20.60 | 4,580 | +2.02(+10.87%) |
Apr 16, 2020 | 19.70 | 21.60 | 17.40 | 18.58 | 3,963 | -2.02(-9.81%) |
Apr 15, 2020 | 19.60 | 23.20 | 17.80 | 20.60 | 3,403 | +1.99(+10.72%) |
Apr 14, 2020 | 18.27 | 19.60 | 17.40 | 18.61 | 2,746 | +0.61(+3.37%) |
Apr 13, 2020 | 18.40 | 19.00 | 17.20 | 18.00 | 1,610 | -0.00(-0.01%) |
Apr 09, 2020 | 18.00 | 19.00 | 17.80 | 18.00 | 3,665 | +0.03(+0.16%) |
Apr 08, 2020 | 17.00 | 18.00 | 17.00 | 17.97 | 1,636 | +0.97(+5.73%) |
Apr 07, 2020 | 18.00 | 18.50 | 16.60 | 17.00 | 2,857 | -0.80(-4.49%) |
Apr 06, 2020 | 20.00 | 20.60 | 16.00 | 17.80 | 13,701 | -3.00(-14.42%) |
Apr 03, 2020 | 21.00 | 21.80 | 20.00 | 20.80 | 3,885 | -1.00(-4.59%) |
Apr 02, 2020 | 23.00 | 23.00 | 21.00 | 21.80 | 849 | -1.40(-6.03%) |
Apr 01, 2020 | 23.40 | 23.60 | 21.80 | 23.20 | 132 | -0.20(-0.85%) |
Mar 31, 2020 | 21.60 | 23.80 | 21.60 | 23.40 | 4,601 | +1.80(+8.33%) |
Mar 30, 2020 | 23.00 | 24.00 | 21.35 | 21.60 | 953 | -1.40(-6.09%) |
Mar 27, 2020 | 21.40 | 23.00 | 20.00 | 23.00 | 3,295 | +2.00(+9.51%) |
Mar 26, 2020 | 21.20 | 23.60 | 20.80 | 21.00 | 819 | +0.20(+0.97%) |
Mar 25, 2020 | 22.20 | 22.20 | 19.80 | 20.80 | 3,413 | +0.00(+0.00%) |
Mar 24, 2020 | 21.00 | 21.80 | 19.60 | 20.80 | 1,273 | +0.20(+0.97%) |
Mar 23, 2020 | 22.40 | 23.40 | 18.80 | 20.60 | 3,310 | -2.20(-9.65%) |
Mar 20, 2020 | 20.20 | 24.00 | 20.20 | 22.80 | 4,745 | +4.60(+25.27%) |
Mar 19, 2020 | 17.20 | 19.00 | 17.00 | 18.20 | 2,494 | +1.00(+5.79%) |
Mar 18, 2020 | 22.40 | 22.40 | 12.80 | 17.20 | 9,021 | -6.20(-26.48%) |
Mar 17, 2020 | 24.20 | 25.60 | 21.00 | 23.40 | 9,297 | -0.53(-2.23%) |
Mar 16, 2020 | 26.60 | 26.60 | 22.00 | 23.93 | 7,552 | -1.67(-6.51%) |
Mar 13, 2020 | 26.00 | 27.40 | 25.60 | 25.60 | 1,840 | -0.40(-1.54%) |
Mar 12, 2020 | 26.00 | 26.36 | 24.00 | 26.00 | 4,164 | -0.40(-1.52%) |
Mar 11, 2020 | 27.00 | 28.93 | 26.00 | 26.40 | 806 | -1.20(-4.35%) |
Mar 10, 2020 | 28.00 | 30.00 | 26.80 | 27.60 | 2,988 | +0.00(+0.00%) |
Mar 09, 2020 | 28.00 | 31.00 | 26.00 | 27.60 | 6,070 | -0.60(-2.13%) |
Mar 06, 2020 | 30.00 | 30.15 | 28.20 | 28.20 | 3,725 | -2.20(-7.24%) |
Mar 05, 2020 | 31.00 | 31.80 | 30.00 | 30.40 | 3,326 | -1.00(-3.18%) |
Mar 04, 2020 | 31.00 | 32.79 | 30.21 | 31.40 | 2,494 | +0.84(+2.76%) |
Mar 03, 2020 | 30.00 | 34.00 | 30.00 | 30.55 | 535 | +0.35(+1.17%) |
Mar 02, 2020 | 30.80 | 31.40 | 30.00 | 30.20 | 1,489 | +0.60(+2.03%) |
Feb 28, 2020 | 29.80 | 31.83 | 29.20 | 29.60 | 3,595 | -1.40(-4.52%) |
Feb 27, 2020 | 30.20 | 32.80 | 29.20 | 31.00 | 7,082 | -0.20(-0.64%) |
Feb 26, 2020 | 33.00 | 33.00 | 30.80 | 31.20 | 2,717 | -0.80(-2.50%) |
Feb 25, 2020 | 34.00 | 34.03 | 31.20 | 32.00 | 3,682 | -1.60(-4.76%) |
Feb 24, 2020 | 34.60 | 34.60 | 30.00 | 33.60 | 5,712 | -0.80(-2.33%) |
Feb 21, 2020 | 38.40 | 38.40 | 33.20 | 34.40 | 5,400 | -0.60(-1.71%) |
Feb 20, 2020 | 34.80 | 37.00 | 33.80 | 35.00 | 1,644 | +0.70(+2.04%) |
Feb 19, 2020 | 33.40 | 34.50 | 33.25 | 34.30 | 1,339 | +1.10(+3.31%) |
Feb 18, 2020 | 33.40 | 34.40 | 33.00 | 33.20 | 1,654 | -1.80(-5.14%) |
Feb 14, 2020 | 35.00 | 35.20 | 33.20 | 35.00 | 1,410 | +2.20(+6.71%) |
Feb 13, 2020 | 34.80 | 35.99 | 30.20 | 32.80 | 3,902 | -2.80(-7.87%) |
Feb 12, 2020 | 35.40 | 37.20 | 34.20 | 35.60 | 1,432 | +0.00(+0.00%) |
Feb 11, 2020 | 36.20 | 38.60 | 35.20 | 35.60 | 2,878 | -1.20(-3.26%) |
Feb 10, 2020 | 36.00 | 37.51 | 36.00 | 36.80 | 346 | +0.00(+0.00%) |
Feb 07, 2020 | 38.00 | 39.60 | 36.40 | 36.80 | 3,575 | -1.20(-3.16%) |
Feb 06, 2020 | 36.60 | 39.60 | 35.40 | 38.00 | 4,057 | +0.79(+2.11%) |
Feb 05, 2020 | 37.00 | 38.00 | 37.00 | 37.21 | 578 | +0.21(+0.58%) |
Feb 04, 2020 | 36.00 | 38.57 | 36.00 | 37.00 | 3,215 | +0.40(+1.09%) |
Feb 03, 2020 | 37.40 | 38.40 | 36.20 | 36.60 | 2,195 | -0.80(-2.14%) |
Jan 31, 2020 | 40.00 | 42.60 | 34.60 | 37.40 | 16,460 | -5.39(-12.60%) |
Jan 30, 2020 | 42.80 | 43.20 | 42.00 | 42.79 | 1,199 | -0.41(-0.94%) |
Jan 29, 2020 | 42.20 | 44.80 | 42.20 | 43.20 | 2,111 | +0.20(+0.47%) |
Jan 28, 2020 | 41.60 | 45.80 | 41.60 | 43.00 | 4,668 | +1.00(+2.38%) |
Jan 27, 2020 | 42.60 | 42.80 | 41.00 | 42.00 | 2,409 | -1.40(-3.23%) |
Jan 24, 2020 | 41.60 | 43.60 | 40.80 | 43.40 | 1,670 | +1.30(+3.08%) |
Jan 23, 2020 | 42.20 | 42.80 | 40.41 | 42.10 | 3,580 | -0.10(-0.23%) |
Jan 22, 2020 | 41.00 | 43.00 | 40.80 | 42.20 | 2,538 | +1.10(+2.68%) |
Jan 21, 2020 | 41.40 | 43.20 | 40.60 | 41.10 | 5,091 | +0.50(+1.22%) |
Jan 17, 2020 | 39.80 | 41.80 | 39.60 | 40.60 | 1,820 | +0.80(+2.02%) |
Jan 16, 2020 | 40.00 | 40.00 | 39.60 | 39.80 | 2,891 | -0.17(-0.44%) |
Jan 15, 2020 | 39.60 | 40.00 | 39.40 | 39.97 | 6,932 | +0.57(+1.46%) |
Jan 14, 2020 | 40.00 | 40.00 | 38.40 | 39.40 | 2,899 | -0.60(-1.50%) |
Jan 13, 2020 | 43.00 | 45.80 | 39.60 | 40.00 | 12,777 | -0.20(-0.50%) |
Jan 10, 2020 | 42.00 | 42.00 | 40.02 | 40.20 | 9,915 | -4.60(-10.27%) |
Jan 09, 2020 | 37.00 | 47.40 | 37.00 | 44.80 | 24,095 | +8.40(+23.08%) |
Jan 08, 2020 | 34.40 | 36.60 | 34.40 | 36.40 | 2,154 | +1.40(+4.00%) |
Jan 07, 2020 | 34.20 | 36.20 | 34.00 | 35.00 | 4,852 | +1.00(+2.94%) |
Jan 06, 2020 | 35.00 | 35.00 | 34.00 | 34.00 | 1,179 | -0.60(-1.73%) |
Jan 03, 2020 | 34.40 | 35.20 | 34.29 | 34.60 | 1,145 | +0.00(+0.00%) |
Jan 02, 2020 | 34.80 | 36.05 | 34.00 | 34.60 | 1,305 | +0.20(+0.58%) |
Dec 31, 2019 | 34.20 | 35.60 | 34.00 | 34.40 | 3,700 | +0.80(+2.38%) |
Dec 30, 2019 | 35.00 | 35.40 | 32.20 | 33.60 | 15,632 | -1.40(-4.00%) |
Dec 27, 2019 | 34.80 | 36.00 | 34.40 | 35.00 | 10,005 | +0.10(+0.30%) |
Dec 26, 2019 | 34.60 | 35.10 | 34.40 | 34.90 | 3,497 | -0.10(-0.29%) |
Dec 24, 2019 | 35.00 | 35.00 | 34.40 | 35.00 | 3,135 | +0.40(+1.15%) |
Dec 23, 2019 | 33.60 | 34.80 | 32.00 | 34.60 | 4,071 | +1.23(+3.70%) |
Dec 20, 2019 | 35.00 | 35.00 | 33.00 | 33.37 | 3,495 | -0.55(-1.62%) |
Dec 19, 2019 | 31.20 | 35.60 | 30.20 | 33.91 | 7,924 | +2.72(+8.73%) |
Dec 18, 2019 | 30.60 | 32.00 | 29.40 | 31.19 | 3,234 | +2.79(+9.83%) |
Dec 17, 2019 | 28.60 | 30.00 | 28.40 | 28.40 | 1,459 | -0.80(-2.74%) |
Dec 16, 2019 | 30.00 | 31.01 | 27.80 | 29.20 | 1,595 | -1.00(-3.31%) |
Dec 13, 2019 | 31.80 | 31.80 | 30.20 | 30.20 | 530 | -0.20(-0.66%) |
Dec 12, 2019 | 30.20 | 31.60 | 29.80 | 30.40 | 736 | -0.40(-1.30%) |
Dec 11, 2019 | 29.60 | 33.00 | 27.60 | 30.80 | 2,370 | +0.80(+2.67%) |
Dec 10, 2019 | 28.60 | 30.00 | 27.80 | 30.00 | 1,586 | +1.20(+4.17%) |
Dec 09, 2019 | 27.40 | 28.80 | 27.40 | 28.80 | 812 | +1.00(+3.60%) |
Dec 06, 2019 | 27.20 | 28.62 | 27.20 | 27.80 | 920 | +0.80(+2.96%) |
Dec 05, 2019 | 27.20 | 28.60 | 27.00 | 27.00 | 733 | -0.30(-1.08%) |
Dec 04, 2019 | 28.80 | 28.80 | 27.00 | 27.30 | 2,008 | -0.50(-1.81%) |
Dec 03, 2019 | 27.60 | 28.00 | 27.00 | 27.80 | 1,469 | +0.20(+0.72%) |
Dec 02, 2019 | 27.60 | 28.60 | 27.60 | 27.60 | 1,402 | +0.80(+2.99%) |
Nov 29, 2019 | 28.23 | 28.23 | 25.60 | 26.80 | 975 | +0.60(+2.29%) |
Nov 27, 2019 | 28.00 | 28.00 | 25.60 | 26.20 | 3,940 | -1.00(-3.68%) |
Nov 26, 2019 | 28.40 | 29.10 | 25.85 | 27.20 | 6,009 | -1.93(-6.63%) |
Nov 25, 2019 | 30.00 | 30.00 | 28.80 | 29.13 | 1,829 | -0.78(-2.60%) |
Nov 22, 2019 | 29.20 | 30.20 | 29.00 | 29.91 | 2,080 | +0.39(+1.32%) |
Nov 21, 2019 | 30.00 | 31.00 | 29.40 | 29.52 | 2,670 | -0.68(-2.25%) |
Nov 20, 2019 | 30.40 | 31.21 | 30.20 | 30.20 | 904 | +0.00(+0.00%) |
Nov 19, 2019 | 29.40 | 31.00 | 29.40 | 30.20 | 845 | +0.20(+0.67%) |
Nov 18, 2019 | 29.00 | 31.40 | 29.00 | 30.00 | 2,050 | -0.19(-0.64%) |
Nov 15, 2019 | 30.40 | 32.20 | 27.00 | 30.19 | 4,075 | -0.41(-1.33%) |
Nov 14, 2019 | 32.00 | 32.20 | 30.40 | 30.60 | 1,929 | -0.60(-1.92%) |
Nov 13, 2019 | 32.00 | 32.40 | 31.20 | 31.20 | 2,487 | -1.52(-4.65%) |
Nov 12, 2019 | 33.60 | 33.73 | 32.20 | 32.72 | 2,712 | -0.48(-1.45%) |
Nov 11, 2019 | 36.60 | 36.60 | 32.20 | 33.20 | 4,023 | -1.80(-5.15%) |
Nov 08, 2019 | 37.20 | 37.20 | 34.00 | 35.00 | 930 | -2.40(-6.41%) |
Nov 07, 2019 | 35.20 | 37.40 | 33.00 | 37.40 | 5,253 | +2.40(+6.86%) |
Nov 06, 2019 | 34.80 | 37.80 | 33.20 | 35.00 | 1,707 | +0.00(+0.00%) |
Nov 05, 2019 | 36.40 | 36.40 | 35.00 | 35.00 | 1,109 | -0.40(-1.13%) |
Nov 04, 2019 | 36.00 | 36.90 | 35.15 | 35.40 | 359 | -0.54(-1.50%) |