Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.670 | 9.743 | 9.411 | 9.494 | 2,905,288 | -0.24(-2.50%) |
Aug 28, 2020 | 9.631 | 9.787 | 9.465 | 9.738 | 1,970,287 | +0.08(+0.81%) |
Aug 27, 2020 | 9.445 | 9.709 | 9.133 | 9.660 | 2,263,746 | +0.29(+3.12%) |
Aug 26, 2020 | 9.660 | 9.728 | 9.279 | 9.367 | 1,724,892 | -0.34(-3.52%) |
Aug 25, 2020 | 9.631 | 9.811 | 9.435 | 9.709 | 1,727,559 | +0.27(+2.90%) |
Aug 24, 2020 | 9.113 | 9.553 | 8.909 | 9.435 | 3,405,015 | +0.60(+6.85%) |
Aug 21, 2020 | 9.406 | 9.509 | 8.787 | 8.831 | 3,392,174 | -0.61(-6.51%) |
Aug 20, 2020 | 9.631 | 9.777 | 9.426 | 9.445 | 3,045,502 | -0.33(-3.39%) |
Aug 19, 2020 | 9.553 | 10.05 | 9.435 | 9.777 | 4,474,084 | +0.37(+3.94%) |
Aug 18, 2020 | 9.387 | 9.553 | 9.211 | 9.406 | 2,740,316 | -0.22(-2.33%) |
Aug 17, 2020 | 9.621 | 9.709 | 9.289 | 9.631 | 1,593,032 | +0.01(+0.10%) |
Aug 14, 2020 | 9.221 | 9.699 | 9.162 | 9.621 | 1,601,441 | +0.25(+2.71%) |
Aug 13, 2020 | 9.514 | 9.670 | 9.294 | 9.367 | 1,949,426 | -0.22(-2.34%) |
Aug 12, 2020 | 9.777 | 9.972 | 9.382 | 9.592 | 2,535,010 | +0.13(+1.34%) |
Aug 11, 2020 | 9.953 | 10.16 | 9.465 | 9.465 | 3,317,223 | -0.17(-1.72%) |
Aug 10, 2020 | 9.143 | 9.757 | 9.094 | 9.631 | 2,680,206 | +0.65(+7.28%) |
Aug 07, 2020 | 8.684 | 9.045 | 8.508 | 8.977 | 2,283,586 | +0.20(+2.22%) |
Aug 06, 2020 | 9.123 | 9.123 | 8.684 | 8.782 | 3,304,319 | -0.43(-4.66%) |
Aug 05, 2020 | 8.977 | 9.260 | 8.860 | 9.211 | 3,168,848 | +0.50(+5.71%) |
Aug 04, 2020 | 8.323 | 8.733 | 8.304 | 8.713 | 2,176,308 | +0.31(+3.72%) |
Aug 03, 2020 | 8.382 | 8.489 | 8.177 | 8.401 | 2,893,826 | -0.07(-0.81%) |
Jul 31, 2020 | 8.596 | 8.606 | 8.118 | 8.469 | 4,092,766 | -0.24(-2.80%) |
Jul 30, 2020 | 8.694 | 8.899 | 8.380 | 8.713 | 3,665,800 | -0.37(-4.08%) |
Jul 29, 2020 | 8.782 | 9.231 | 8.411 | 9.084 | 6,353,936 | +0.28(+3.22%) |
Jul 28, 2020 | 8.811 | 9.143 | 8.752 | 8.801 | 4,069,110 | -0.11(-1.20%) |
Jul 27, 2020 | 8.938 | 9.074 | 8.645 | 8.909 | 3,101,204 | +0.10(+1.11%) |
Jul 24, 2020 | 9.016 | 9.260 | 8.791 | 8.811 | 2,682,665 | -0.23(-2.59%) |
Jul 23, 2020 | 8.967 | 9.074 | 8.469 | 9.045 | 5,072,463 | -0.31(-3.34%) |
Jul 22, 2020 | 9.474 | 9.504 | 8.996 | 9.357 | 3,259,711 | +0.02(+0.21%) |
Jul 21, 2020 | 8.772 | 9.670 | 8.713 | 9.338 | 6,114,941 | +0.85(+10.00%) |
Jul 20, 2020 | 8.606 | 8.938 | 8.479 | 8.489 | 3,726,632 | +0.04(+0.46%) |
Jul 17, 2020 | 8.762 | 9.026 | 8.411 | 8.450 | 2,338,723 | -0.29(-3.35%) |
Jul 16, 2020 | 8.587 | 8.967 | 8.372 | 8.743 | 3,280,364 | +0.07(+0.79%) |
Jul 15, 2020 | 8.606 | 8.723 | 7.986 | 8.674 | 4,014,796 | +0.33(+3.98%) |
Jul 14, 2020 | 7.884 | 8.352 | 7.660 | 8.343 | 4,925,866 | +0.77(+10.18%) |
Jul 13, 2020 | 7.669 | 8.055 | 7.338 | 7.572 | 3,346,487 | +0.04(+0.52%) |
Jul 10, 2020 | 7.123 | 7.533 | 7.055 | 7.533 | 3,047,514 | +0.38(+5.32%) |
Jul 09, 2020 | 7.679 | 7.718 | 7.103 | 7.152 | 2,815,358 | -0.55(-7.10%) |
Jul 08, 2020 | 7.279 | 7.772 | 7.103 | 7.699 | 3,629,061 | +0.47(+6.48%) |
Jul 07, 2020 | 7.669 | 7.699 | 7.230 | 7.230 | 3,526,165 | -0.60(-7.72%) |
Jul 06, 2020 | 7.972 | 7.991 | 7.591 | 7.835 | 3,441,871 | +0.05(+0.63%) |
Jul 02, 2020 | 8.313 | 8.411 | 7.689 | 7.786 | 2,891,634 | -0.19(-2.33%) |
Jul 01, 2020 | 8.304 | 8.479 | 7.825 | 7.972 | 4,073,100 | -0.32(-3.88%) |
Jun 30, 2020 | 7.972 | 8.352 | 7.845 | 8.294 | 3,496,884 | +0.16(+1.92%) |
Jun 29, 2020 | 7.806 | 8.294 | 7.533 | 8.138 | 3,921,266 | +0.43(+5.57%) |
Jun 26, 2020 | 8.265 | 8.372 | 7.679 | 7.708 | 4,363,943 | -0.79(-9.30%) |
Jun 25, 2020 | 8.294 | 8.918 | 8.147 | 8.499 | 6,787,515 | +0.05(+0.58%) |
Jun 24, 2020 | 9.533 | 9.650 | 8.343 | 8.450 | 5,981,908 | -1.41(-14.26%) |
Jun 23, 2020 | 10.26 | 10.32 | 9.757 | 9.855 | 3,249,414 | -0.20(-1.94%) |
Jun 22, 2020 | 9.953 | 10.26 | 9.757 | 10.05 | 2,965,172 | +0.09(+0.88%) |
Jun 19, 2020 | 10.24 | 10.34 | 9.826 | 9.962 | 22,707,654 | +0.13(+1.29%) |
Jun 18, 2020 | 9.553 | 10.48 | 9.387 | 9.836 | 4,588,024 | +0.14(+1.41%) |
Jun 17, 2020 | 10.24 | 10.34 | 9.679 | 9.699 | 3,652,184 | -0.60(-5.78%) |
Jun 16, 2020 | 10.84 | 10.84 | 9.884 | 10.29 | 4,638,425 | +0.33(+3.33%) |
Jun 15, 2020 | 8.801 | 10.40 | 8.635 | 9.962 | 6,611,586 | +0.62(+6.69%) |
Jun 12, 2020 | 9.133 | 9.396 | 8.557 | 9.338 | 5,798,333 | +1.03(+12.46%) |
Jun 11, 2020 | 8.108 | 9.052 | 7.952 | 8.304 | 5,352,469 | -1.01(-10.89%) |
Jun 10, 2020 | 10.38 | 10.64 | 9.309 | 9.318 | 6,751,719 | -1.45(-13.50%) |
Jun 09, 2020 | 10.72 | 11.07 | 10.23 | 10.77 | 5,392,671 | -1.14(-9.58%) |
Jun 08, 2020 | 11.60 | 12.46 | 11.27 | 11.91 | 7,627,451 | +1.13(+10.50%) |
Jun 05, 2020 | 9.123 | 10.79 | 9.094 | 10.78 | 8,125,989 | +2.15(+24.86%) |
Jun 04, 2020 | 8.167 | 8.801 | 8.118 | 8.635 | 3,509,555 | +0.30(+3.63%) |
Jun 03, 2020 | 8.548 | 8.743 | 8.108 | 8.333 | 5,357,283 | -0.18(-2.06%) |
Jun 02, 2020 | 8.167 | 8.538 | 8.099 | 8.508 | 3,857,849 | +0.48(+5.95%) |
Jun 01, 2020 | 7.582 | 8.201 | 7.494 | 8.030 | 4,175,864 | +0.38(+4.97%) |
May 29, 2020 | 7.796 | 7.884 | 7.455 | 7.650 | 4,935,711 | -0.25(-3.21%) |
May 28, 2020 | 8.343 | 8.391 | 7.835 | 7.904 | 4,046,601 | -0.52(-6.14%) |
May 27, 2020 | 8.391 | 8.606 | 8.011 | 8.421 | 5,098,020 | +0.04(+0.47%) |
May 26, 2020 | 8.635 | 8.635 | 8.265 | 8.382 | 4,309,977 | +0.20(+2.51%) |
May 22, 2020 | 8.060 | 8.221 | 7.757 | 8.177 | 4,189,513 | -0.04(-0.48%) |
May 21, 2020 | 8.089 | 8.450 | 7.825 | 8.216 | 5,587,998 | +0.21(+2.68%) |
May 20, 2020 | 8.001 | 8.089 | 7.679 | 8.001 | 5,026,750 | +0.33(+4.33%) |
May 19, 2020 | 8.255 | 8.343 | 7.660 | 7.669 | 4,257,903 | -0.51(-6.21%) |
May 18, 2020 | 7.816 | 8.235 | 7.445 | 8.177 | 7,882,180 | +1.13(+16.07%) |
May 15, 2020 | 6.742 | 7.318 | 6.552 | 7.045 | 5,979,631 | +0.36(+5.40%) |
May 14, 2020 | 6.967 | 7.211 | 6.586 | 6.684 | 5,869,572 | -0.48(-6.68%) |
May 13, 2020 | 7.630 | 7.630 | 6.840 | 7.162 | 5,458,014 | -0.47(-6.14%) |
May 12, 2020 | 7.767 | 7.961 | 7.499 | 7.630 | 5,374,013 | +0.02(+0.26%) |
May 11, 2020 | 7.338 | 7.845 | 7.279 | 7.611 | 6,715,691 | +0.19(+2.50%) |
May 08, 2020 | 6.820 | 7.469 | 6.723 | 7.425 | 6,142,890 | +0.84(+12.74%) |
May 07, 2020 | 6.606 | 6.806 | 6.381 | 6.586 | 5,016,029 | +0.36(+5.80%) |
May 06, 2020 | 6.655 | 6.986 | 6.137 | 6.225 | 6,322,994 | -0.44(-6.59%) |
May 05, 2020 | 7.269 | 7.416 | 6.508 | 6.664 | 7,108,145 | -0.10(-1.44%) |
May 04, 2020 | 5.864 | 6.811 | 5.376 | 6.762 | 7,067,595 | +0.43(+6.78%) |
May 01, 2020 | 6.889 | 7.181 | 5.679 | 6.333 | 10,390,820 | -0.54(-7.81%) |
Apr 30, 2020 | 7.172 | 9.172 | 6.411 | 6.869 | 28,578,314 | +0.33(+5.07%) |
Apr 29, 2020 | 5.289 | 6.616 | 5.132 | 6.537 | 11,279,460 | +1.73(+35.90%) |
Apr 28, 2020 | 4.410 | 4.810 | 4.410 | 4.810 | 3,769,540 | +0.44(+10.04%) |
Apr 27, 2020 | 4.274 | 4.381 | 3.854 | 4.371 | 5,290,130 | +0.07(+1.59%) |
Apr 24, 2020 | 4.430 | 4.664 | 3.922 | 4.303 | 5,454,391 | +0.03(+0.68%) |
Apr 23, 2020 | 3.903 | 4.332 | 3.708 | 4.274 | 6,668,059 | +0.65(+18.06%) |
Apr 22, 2020 | 3.435 | 3.718 | 3.366 | 3.620 | 5,327,378 | +0.34(+10.42%) |
Apr 21, 2020 | 2.937 | 3.357 | 2.839 | 3.279 | 6,428,825 | +0.15(+4.67%) |
Apr 20, 2020 | 2.742 | 3.454 | 2.693 | 3.132 | 9,702,055 | -0.20(-6.14%) |
Apr 17, 2020 | 2.947 | 3.347 | 2.830 | 3.337 | 5,258,644 | +0.12(+3.64%) |
Apr 16, 2020 | 3.083 | 3.103 | 2.908 | 3.220 | 4,531,445 | +0.10(+3.12%) |
Apr 15, 2020 | 2.947 | 3.122 | 2.742 | 3.122 | 6,848,287 | -0.13(-3.90%) |
Apr 14, 2020 | 3.357 | 3.464 | 3.083 | 3.249 | 7,289,903 | -0.12(-3.48%) |
Apr 13, 2020 | 3.444 | 3.649 | 3.142 | 3.366 | 6,143,241 | +0.23(+7.48%) |
Apr 09, 2020 | 3.718 | 4.098 | 3.035 | 3.132 | 13,592,269 | +0.02(+0.63%) |
Apr 08, 2020 | 2.820 | 3.152 | 2.781 | 3.113 | 5,856,765 | +0.39(+14.34%) |
Apr 07, 2020 | 2.830 | 2.966 | 2.625 | 2.722 | 7,749,667 | +0.10(+3.72%) |
Apr 06, 2020 | 2.713 | 2.830 | 2.449 | 2.625 | 6,584,479 | -0.08(-2.89%) |
Apr 03, 2020 | 2.732 | 2.869 | 2.313 | 2.703 | 9,713,492 | +0.11(+4.14%) |
Apr 02, 2020 | 2.254 | 2.869 | 2.166 | 2.595 | 11,871,998 | +0.49(+23.15%) |
Apr 01, 2020 | 2.244 | 2.283 | 1.961 | 2.108 | 9,416,337 | -0.31(-12.90%) |
Mar 31, 2020 | 2.244 | 2.430 | 2.215 | 2.420 | 5,722,236 | +0.25(+11.71%) |
Mar 30, 2020 | 2.176 | 2.244 | 1.873 | 2.166 | 8,409,136 | -0.13(-5.53%) |
Mar 27, 2020 | 2.439 | 2.586 | 2.244 | 2.293 | 8,586,560 | -0.36(-13.60%) |
Mar 26, 2020 | 2.693 | 2.976 | 2.567 | 2.654 | 7,028,794 | -0.09(-3.20%) |
Mar 25, 2020 | 2.830 | 3.005 | 2.166 | 2.742 | 12,081,587 | +0.12(+4.46%) |
Mar 24, 2020 | 2.127 | 2.683 | 2.059 | 2.625 | 14,815,415 | +0.69(+35.86%) |
Mar 23, 2020 | 1.698 | 2.000 | 1.503 | 1.932 | 10,307,162 | +0.25(+15.12%) |
Mar 20, 2020 | 1.659 | 1.786 | 1.503 | 1.678 | 16,974,194 | +0.17(+10.97%) |
Mar 19, 2020 | 1.190 | 1.747 | 1.181 | 1.512 | 12,238,256 | +0.34(+29.17%) |
Mar 18, 2020 | 1.288 | 1.347 | 1.083 | 1.171 | 8,130,592 | -0.22(-16.08%) |
Mar 17, 2020 | 1.756 | 1.786 | 1.386 | 1.395 | 15,635,608 | -0.31(-18.29%) |
Mar 16, 2020 | 1.854 | 2.069 | 1.698 | 1.708 | 12,654,566 | -0.87(-33.71%) |
Mar 13, 2020 | 2.117 | 2.576 | 1.825 | 2.576 | 16,819,544 | +0.60(+30.69%) |
Mar 12, 2020 | 1.688 | 2.166 | 1.551 | 1.971 | 18,052,892 | +0.04(+2.02%) |
Mar 11, 2020 | 2.332 | 2.391 | 1.805 | 1.932 | 20,136,320 | -0.42(-17.84%) |
Mar 10, 2020 | 3.640 | 3.786 | 2.156 | 2.352 | 23,684,102 | +0.06(+2.55%) |
Mar 09, 2020 | 2.986 | 3.132 | 1.815 | 2.293 | 30,369,250 | -4.10(-64.12%) |
Mar 06, 2020 | 8.460 | 8.733 | 6.313 | 6.391 | 8,990,148 | -2.48(-27.94%) |
Mar 05, 2020 | 9.240 | 9.377 | 8.723 | 8.870 | 4,685,481 | -0.66(-6.96%) |
Mar 04, 2020 | 9.826 | 9.845 | 9.289 | 9.533 | 4,401,021 | +0.07(+0.72%) |
Mar 03, 2020 | 9.943 | 9.953 | 9.192 | 9.465 | 5,485,870 | -0.36(-3.67%) |
Mar 02, 2020 | 9.767 | 10.00 | 9.104 | 9.826 | 6,982,448 | +0.42(+4.46%) |
Feb 28, 2020 | 8.801 | 9.406 | 8.782 | 9.406 | 7,503,593 | +0.05(+0.52%) |
Feb 27, 2020 | 10.08 | 10.19 | 9.348 | 9.357 | 6,262,376 | -1.14(-10.87%) |
Feb 26, 2020 | 11.03 | 11.29 | 10.22 | 10.50 | 7,804,366 | -0.11(-1.01%) |
Feb 25, 2020 | 11.96 | 11.96 | 10.31 | 10.61 | 7,861,401 | -1.30(-10.90%) |
Feb 24, 2020 | 11.72 | 11.92 | 11.09 | 11.90 | 5,792,930 | -0.43(-3.48%) |
Feb 21, 2020 | 12.45 | 12.47 | 12.09 | 12.33 | 2,020,505 | -0.36(-2.84%) |
Feb 20, 2020 | 12.89 | 13.32 | 12.65 | 12.69 | 3,644,020 | -0.06(-0.46%) |
Feb 19, 2020 | 12.33 | 12.87 | 12.17 | 12.75 | 3,685,910 | +0.53(+4.31%) |
Feb 18, 2020 | 12.41 | 12.50 | 11.88 | 12.23 | 3,597,814 | -0.40(-3.17%) |
Feb 14, 2020 | 12.79 | 12.85 | 12.45 | 12.63 | 2,952,613 | -0.07(-0.54%) |
Feb 13, 2020 | 12.98 | 13.26 | 12.62 | 12.69 | 3,137,794 | -0.46(-3.49%) |
Feb 12, 2020 | 13.30 | 13.55 | 12.93 | 13.15 | 2,507,381 | +0.23(+1.81%) |
Feb 11, 2020 | 13.19 | 13.43 | 12.86 | 12.92 | 3,070,193 | +0.04(+0.30%) |
Feb 10, 2020 | 13.10 | 13.22 | 12.68 | 12.88 | 3,118,063 | -0.45(-3.37%) |
Feb 07, 2020 | 13.66 | 13.69 | 13.19 | 13.33 | 2,775,825 | -0.63(-4.54%) |
Feb 06, 2020 | 14.60 | 14.60 | 13.72 | 13.96 | 3,214,238 | -0.59(-4.02%) |
Feb 05, 2020 | 13.87 | 14.80 | 13.87 | 14.55 | 3,195,346 | +0.63(+4.56%) |
Feb 04, 2020 | 14.26 | 14.34 | 13.82 | 13.91 | 2,273,513 | +0.04(+0.28%) |
Feb 03, 2020 | 14.24 | 14.48 | 13.78 | 13.88 | 2,067,502 | -0.44(-3.07%) |
Jan 31, 2020 | 14.54 | 14.63 | 14.15 | 14.31 | 2,744,977 | -0.61(-4.06%) |
Jan 30, 2020 | 14.60 | 14.99 | 14.54 | 14.92 | 1,998,809 | +0.00(+0.00%) |
Jan 29, 2020 | 15.27 | 15.44 | 14.80 | 14.92 | 1,641,860 | -0.25(-1.67%) |
Jan 28, 2020 | 15.05 | 15.34 | 14.82 | 15.17 | 2,256,520 | +0.27(+1.83%) |
Jan 27, 2020 | 14.93 | 15.04 | 14.69 | 14.90 | 2,556,482 | -0.52(-3.35%) |
Jan 24, 2020 | 15.69 | 15.69 | 14.97 | 15.42 | 1,982,278 | -0.31(-1.98%) |
Jan 23, 2020 | 15.50 | 15.91 | 15.23 | 15.73 | 2,601,871 | -0.09(-0.56%) |
Jan 22, 2020 | 16.36 | 16.36 | 15.74 | 15.82 | 2,130,387 | -0.54(-3.28%) |
Jan 21, 2020 | 16.34 | 16.47 | 16.08 | 16.35 | 2,737,862 | -0.17(-1.00%) |
Jan 17, 2020 | 16.72 | 16.82 | 16.48 | 16.52 | 2,024,502 | -0.13(-0.76%) |
Jan 16, 2020 | 16.62 | 16.91 | 16.55 | 16.65 | 2,035,582 | +0.15(+0.89%) |
Jan 15, 2020 | 16.68 | 16.78 | 16.24 | 16.50 | 2,659,549 | -0.37(-2.20%) |
Jan 14, 2020 | 16.93 | 17.09 | 16.70 | 16.87 | 2,366,077 | -0.04(-0.23%) |
Jan 13, 2020 | 17.69 | 17.71 | 16.78 | 16.91 | 2,553,599 | -0.86(-4.83%) |
Jan 10, 2020 | 17.78 | 17.94 | 17.44 | 17.77 | 2,005,542 | -0.20(-1.09%) |
Jan 09, 2020 | 18.15 | 18.27 | 17.63 | 17.96 | 2,768,941 | -0.29(-1.60%) |
Jan 08, 2020 | 19.23 | 19.25 | 18.07 | 18.26 | 2,805,408 | -0.93(-4.83%) |
Jan 07, 2020 | 18.96 | 19.19 | 18.81 | 19.18 | 2,064,646 | +0.09(+0.46%) |
Jan 06, 2020 | 18.93 | 19.34 | 18.86 | 19.10 | 3,060,335 | +0.32(+1.72%) |
Jan 03, 2020 | 18.34 | 18.82 | 18.24 | 18.77 | 3,178,286 | +1.06(+6.01%) |
Jan 02, 2020 | 17.74 | 17.81 | 17.53 | 17.71 | 2,549,365 | +0.18(+1.00%) |
Dec 31, 2019 | 17.03 | 17.79 | 16.91 | 17.53 | 1,977,461 | +0.29(+1.70%) |
Dec 30, 2019 | 17.24 | 17.54 | 17.17 | 17.24 | 1,503,695 | +0.03(+0.17%) |
Dec 27, 2019 | 17.54 | 17.57 | 17.18 | 17.21 | 1,771,977 | -0.21(-1.23%) |
Dec 26, 2019 | 17.35 | 17.58 | 17.32 | 17.43 | 1,404,346 | +0.25(+1.48%) |
Dec 24, 2019 | 17.27 | 17.43 | 17.10 | 17.17 | 609,072 | -0.12(-0.68%) |
Dec 23, 2019 | 16.77 | 17.34 | 16.67 | 17.29 | 2,075,237 | +0.59(+3.50%) |
Dec 20, 2019 | 16.87 | 16.87 | 16.53 | 16.70 | 4,455,668 | -0.15(-0.87%) |
Dec 19, 2019 | 16.49 | 17.15 | 16.43 | 16.85 | 4,733,782 | +0.32(+1.95%) |
Dec 18, 2019 | 16.05 | 16.78 | 16.05 | 16.53 | 2,561,584 | +0.33(+2.05%) |
Dec 17, 2019 | 15.75 | 16.22 | 15.72 | 16.20 | 2,281,719 | +0.51(+3.23%) |
Dec 16, 2019 | 15.43 | 16.20 | 15.38 | 15.69 | 3,450,433 | +0.57(+3.74%) |
Dec 13, 2019 | 15.52 | 15.79 | 14.92 | 15.12 | 2,655,917 | -0.38(-2.45%) |
Dec 12, 2019 | 14.83 | 15.60 | 14.69 | 15.50 | 2,801,526 | +0.78(+5.30%) |
Dec 11, 2019 | 14.68 | 14.92 | 14.57 | 14.72 | 1,630,594 | +0.04(+0.27%) |
Dec 10, 2019 | 14.61 | 14.78 | 14.44 | 14.69 | 1,981,246 | +0.12(+0.80%) |
Dec 09, 2019 | 14.22 | 14.72 | 14.21 | 14.57 | 3,350,444 | +0.11(+0.74%) |
Dec 06, 2019 | 14.09 | 14.65 | 13.97 | 14.46 | 3,433,681 | +0.50(+3.56%) |
Dec 05, 2019 | 14.25 | 14.37 | 13.92 | 13.96 | 3,348,180 | -0.16(-1.11%) |
Dec 04, 2019 | 13.76 | 14.23 | 13.63 | 14.12 | 2,815,907 | +0.75(+5.62%) |
Dec 03, 2019 | 13.76 | 13.84 | 13.23 | 13.37 | 2,969,365 | -0.37(-2.70%) |
Dec 02, 2019 | 13.92 | 14.13 | 13.53 | 13.74 | 2,581,786 | +0.00(+0.00%) |
Nov 29, 2019 | 13.96 | 14.14 | 13.71 | 13.74 | 959,266 | -0.44(-3.10%) |
Nov 27, 2019 | 14.13 | 14.25 | 13.85 | 14.18 | 1,593,037 | +0.05(+0.35%) |
Nov 26, 2019 | 14.73 | 14.73 | 14.07 | 14.13 | 1,765,418 | -0.47(-3.21%) |
Nov 25, 2019 | 13.95 | 14.61 | 13.86 | 14.60 | 2,422,892 | +0.60(+4.25%) |
Nov 22, 2019 | 14.18 | 14.33 | 13.63 | 14.00 | 2,816,922 | -0.13(-0.90%) |
Nov 21, 2019 | 14.16 | 14.29 | 13.72 | 14.13 | 3,069,240 | +0.15(+1.05%) |
Nov 20, 2019 | 13.65 | 14.28 | 13.37 | 13.98 | 2,613,205 | +0.29(+2.14%) |
Nov 19, 2019 | 13.91 | 13.99 | 13.43 | 13.69 | 3,113,129 | -0.25(-1.82%) |
Nov 18, 2019 | 14.26 | 14.43 | 13.51 | 13.94 | 2,646,835 | -0.55(-3.77%) |
Nov 15, 2019 | 14.29 | 14.66 | 14.19 | 14.49 | 2,408,311 | +0.60(+4.28%) |
Nov 14, 2019 | 14.06 | 14.28 | 13.74 | 13.89 | 2,178,636 | -0.08(-0.56%) |
Nov 13, 2019 | 14.37 | 14.52 | 13.88 | 13.97 | 2,446,626 | -0.56(-3.83%) |
Nov 12, 2019 | 14.61 | 14.80 | 14.32 | 14.53 | 1,935,345 | +0.11(+0.74%) |
Nov 11, 2019 | 14.51 | 14.90 | 14.37 | 14.42 | 1,534,043 | -0.46(-3.08%) |
Nov 08, 2019 | 14.42 | 14.96 | 14.28 | 14.88 | 1,929,600 | +0.20(+1.33%) |
Nov 07, 2019 | 14.96 | 15.18 | 14.60 | 14.69 | 2,531,190 | +0.07(+0.47%) |
Nov 06, 2019 | 15.03 | 15.32 | 14.57 | 14.62 | 2,475,882 | -0.57(-3.73%) |
Nov 05, 2019 | 14.84 | 15.67 | 14.66 | 15.18 | 3,324,316 | +0.59(+4.01%) |
Nov 04, 2019 | 14.53 | 15.01 | 14.46 | 14.60 | 4,178,060 | +0.43(+3.03%) |
Nov 01, 2019 | 13.82 | 14.26 | 13.66 | 14.17 | 2,928,734 | +0.60(+4.39%) |
Oct 31, 2019 | 13.48 | 13.75 | 13.07 | 13.57 | 4,060,886 | +0.01(+0.07%) |
Oct 30, 2019 | 14.89 | 14.93 | 13.28 | 13.56 | 7,364,111 | -0.86(-5.95%) |
Oct 29, 2019 | 13.63 | 14.60 | 13.54 | 14.42 | 3,757,082 | +0.67(+4.90%) |
Oct 28, 2019 | 13.77 | 14.08 | 13.56 | 13.75 | 2,680,316 | +0.06(+0.43%) |
Oct 25, 2019 | 13.26 | 13.79 | 13.16 | 13.69 | 2,694,964 | +0.37(+2.78%) |
Oct 24, 2019 | 13.29 | 13.38 | 13.01 | 13.32 | 2,441,425 | +0.07(+0.52%) |
Oct 23, 2019 | 12.70 | 13.34 | 12.38 | 13.25 | 2,412,969 | +0.55(+4.30%) |
Oct 22, 2019 | 12.21 | 13.18 | 12.17 | 12.70 | 3,343,100 | +0.52(+4.24%) |
Oct 21, 2019 | 12.12 | 12.36 | 11.87 | 12.19 | 2,877,454 | +0.06(+0.48%) |
Oct 18, 2019 | 13.11 | 13.21 | 12.13 | 12.13 | 3,142,929 | -1.02(-7.79%) |
Oct 17, 2019 | 12.93 | 13.28 | 12.54 | 13.15 | 3,266,054 | +0.22(+1.74%) |
Oct 16, 2019 | 13.16 | 13.54 | 12.89 | 12.93 | 2,201,769 | -0.31(-2.36%) |
Oct 15, 2019 | 13.16 | 13.58 | 13.05 | 13.24 | 2,902,878 | -0.06(-0.44%) |
Oct 14, 2019 | 13.70 | 13.89 | 13.01 | 13.30 | 4,460,256 | -0.70(-5.02%) |
Oct 11, 2019 | 13.93 | 14.38 | 13.88 | 14.00 | 2,088,556 | +0.31(+2.28%) |
Oct 10, 2019 | 14.21 | 14.39 | 13.35 | 13.69 | 4,109,157 | -0.48(-3.37%) |
Oct 09, 2019 | 14.79 | 14.84 | 14.08 | 14.17 | 1,845,727 | -0.36(-2.49%) |
Oct 08, 2019 | 14.78 | 14.85 | 14.40 | 14.53 | 2,214,027 | -0.57(-3.75%) |
Oct 07, 2019 | 15.18 | 15.56 | 14.96 | 15.09 | 1,794,714 | -0.14(-0.90%) |
Oct 04, 2019 | 15.58 | 15.94 | 14.97 | 15.23 | 2,254,173 | +0.06(+0.39%) |
Oct 03, 2019 | 15.01 | 15.30 | 14.66 | 15.17 | 2,660,935 | -0.05(-0.32%) |
Oct 02, 2019 | 15.33 | 15.73 | 15.11 | 15.22 | 2,024,419 | -0.24(-1.58%) |
Oct 01, 2019 | 16.25 | 16.65 | 15.46 | 15.47 | 1,938,433 | -0.66(-4.11%) |
Sep 30, 2019 | 15.81 | 16.24 | 15.71 | 16.13 | 2,854,551 | +0.28(+1.79%) |
Sep 27, 2019 | 15.55 | 16.21 | 15.50 | 15.85 | 1,648,687 | -0.09(-0.55%) |
Sep 26, 2019 | 16.26 | 16.35 | 15.76 | 15.93 | 1,664,016 | -0.59(-3.54%) |
Sep 25, 2019 | 16.25 | 16.76 | 16.20 | 16.52 | 2,579,425 | -0.05(-0.29%) |
Sep 24, 2019 | 16.75 | 17.01 | 16.48 | 16.57 | 2,004,087 | -0.32(-1.91%) |
Sep 23, 2019 | 16.30 | 17.04 | 16.30 | 16.89 | 1,777,203 | +0.27(+1.64%) |
Sep 20, 2019 | 16.52 | 16.84 | 16.26 | 16.62 | 3,860,431 | +0.23(+1.43%) |
Sep 19, 2019 | 16.48 | 16.56 | 16.04 | 16.38 | 3,087,419 | +0.19(+1.14%) |
Sep 18, 2019 | 16.51 | 16.63 | 16.05 | 16.20 | 2,905,416 | -0.50(-2.98%) |
Sep 17, 2019 | 18.22 | 18.27 | 16.53 | 16.70 | 3,803,482 | -1.84(-9.95%) |
Sep 16, 2019 | 17.48 | 19.19 | 17.48 | 18.54 | 6,212,942 | +2.42(+15.01%) |
Sep 13, 2019 | 16.33 | 16.86 | 16.01 | 16.12 | 2,400,317 | +0.04(+0.24%) |
Sep 12, 2019 | 15.69 | 16.47 | 15.10 | 16.08 | 2,383,020 | -0.10(-0.60%) |
Sep 11, 2019 | 16.29 | 16.98 | 15.85 | 16.18 | 2,991,407 | +0.06(+0.36%) |
Sep 10, 2019 | 16.48 | 17.09 | 16.03 | 16.12 | 3,772,895 | -0.40(-2.42%) |
Sep 09, 2019 | 15.38 | 16.54 | 15.28 | 16.52 | 4,370,791 | +1.44(+9.58%) |
Sep 06, 2019 | 14.97 | 15.24 | 14.41 | 15.08 | 2,310,950 | -0.10(-0.64%) |
Sep 05, 2019 | 15.11 | 15.57 | 14.99 | 15.17 | 3,271,143 | +0.29(+1.97%) |
Sep 04, 2019 | 14.55 | 14.91 | 14.03 | 14.88 | 2,955,521 | +0.75(+5.32%) |