Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.179 | 7.342 | 6.900 | 7.054 | 359,165 | -0.14(-2.00%) |
Oct 29, 2020 | 6.718 | 7.332 | 6.622 | 7.198 | 418,978 | +0.37(+5.49%) |
Oct 28, 2020 | 6.862 | 7.016 | 6.747 | 6.824 | 350,325 | -0.30(-4.18%) |
Oct 27, 2020 | 7.351 | 7.409 | 7.121 | 7.121 | 205,593 | -0.25(-3.39%) |
Oct 26, 2020 | 7.572 | 7.572 | 7.179 | 7.371 | 296,890 | -0.39(-5.07%) |
Oct 23, 2020 | 7.678 | 7.812 | 7.553 | 7.764 | 241,736 | +0.13(+1.76%) |
Oct 22, 2020 | 7.342 | 7.668 | 7.342 | 7.630 | 298,518 | +0.30(+4.06%) |
Oct 21, 2020 | 7.294 | 7.438 | 7.083 | 7.332 | 298,825 | +0.03(+0.39%) |
Oct 20, 2020 | 7.150 | 7.371 | 7.092 | 7.303 | 264,118 | +0.28(+3.96%) |
Oct 19, 2020 | 6.939 | 7.246 | 6.881 | 7.025 | 384,205 | +0.12(+1.67%) |
Oct 16, 2020 | 6.843 | 6.929 | 6.670 | 6.910 | 281,747 | +0.03(+0.42%) |
Oct 15, 2020 | 6.632 | 6.968 | 6.584 | 6.881 | 185,920 | +0.13(+1.99%) |
Oct 14, 2020 | 6.910 | 6.929 | 6.670 | 6.747 | 239,371 | -0.16(-2.36%) |
Oct 13, 2020 | 7.227 | 7.227 | 6.862 | 6.910 | 283,123 | -0.41(-5.64%) |
Oct 12, 2020 | 7.256 | 7.390 | 7.046 | 7.323 | 249,413 | +0.03(+0.39%) |
Oct 09, 2020 | 7.486 | 7.486 | 7.188 | 7.294 | 271,848 | -0.09(-1.17%) |
Oct 08, 2020 | 7.198 | 7.390 | 7.112 | 7.380 | 217,237 | +0.25(+3.50%) |
Oct 07, 2020 | 7.188 | 7.342 | 7.044 | 7.131 | 286,142 | +0.02(+0.27%) |
Oct 06, 2020 | 7.217 | 7.486 | 7.083 | 7.112 | 292,657 | -0.01(-0.13%) |
Oct 05, 2020 | 7.476 | 7.591 | 7.044 | 7.121 | 293,441 | -0.39(-5.24%) |
Oct 02, 2020 | 7.246 | 7.534 | 7.140 | 7.515 | 341,035 | +0.02(+0.26%) |
Oct 01, 2020 | 7.342 | 7.515 | 7.236 | 7.495 | 372,113 | +0.18(+2.49%) |
Sep 30, 2020 | 7.236 | 7.639 | 7.236 | 7.313 | 435,404 | +0.12(+1.74%) |
Sep 29, 2020 | 7.371 | 7.371 | 7.035 | 7.188 | 346,764 | -0.20(-2.73%) |
Sep 28, 2020 | 7.054 | 7.515 | 7.006 | 7.390 | 394,765 | +0.48(+6.94%) |
Sep 25, 2020 | 6.555 | 6.968 | 6.555 | 6.910 | 498,580 | +0.31(+4.65%) |
Sep 24, 2020 | 6.584 | 6.737 | 6.421 | 6.603 | 519,891 | +0.02(+0.29%) |
Sep 23, 2020 | 6.728 | 7.083 | 6.555 | 6.584 | 571,636 | -0.15(-2.28%) |
Sep 22, 2020 | 6.910 | 6.939 | 6.553 | 6.737 | 666,288 | -0.16(-2.36%) |
Sep 21, 2020 | 7.438 | 7.438 | 6.891 | 6.900 | 1,224,509 | -0.64(-8.52%) |
Sep 18, 2020 | 7.687 | 8.110 | 7.524 | 7.543 | 1,326,735 | -0.05(-0.63%) |
Sep 17, 2020 | 7.563 | 7.745 | 7.534 | 7.591 | 344,758 | -0.13(-1.74%) |
Sep 16, 2020 | 7.745 | 7.812 | 7.572 | 7.726 | 307,680 | +0.01(+0.12%) |
Sep 15, 2020 | 7.582 | 7.985 | 7.553 | 7.716 | 462,677 | +0.20(+2.68%) |
Sep 14, 2020 | 7.121 | 7.553 | 7.073 | 7.515 | 709,174 | +0.47(+6.68%) |
Sep 11, 2020 | 7.256 | 7.256 | 6.862 | 7.044 | 545,260 | -0.11(-1.48%) |
Sep 10, 2020 | 7.265 | 7.486 | 7.150 | 7.150 | 732,849 | +0.00(+0.00%) |
Sep 09, 2020 | 7.361 | 7.361 | 7.073 | 7.150 | 539,525 | -0.14(-1.97%) |
Sep 08, 2020 | 7.534 | 7.534 | 7.160 | 7.294 | 629,100 | -0.30(-3.92%) |
Sep 04, 2020 | 7.371 | 7.668 | 7.313 | 7.591 | 775,847 | +0.56(+7.91%) |
Sep 03, 2020 | 7.083 | 7.371 | 6.987 | 7.035 | 420,856 | +0.01(+0.14%) |
Sep 02, 2020 | 6.843 | 7.073 | 6.747 | 7.025 | 499,296 | +0.18(+2.66%) |
Sep 01, 2020 | 6.603 | 6.891 | 6.325 | 6.843 | 471,789 | +0.20(+3.03%) |
Aug 31, 2020 | 7.035 | 7.064 | 6.574 | 6.641 | 655,119 | -0.41(-5.85%) |
Aug 28, 2020 | 7.217 | 7.217 | 7.006 | 7.054 | 448,879 | -0.10(-1.34%) |
Aug 27, 2020 | 6.881 | 7.275 | 6.814 | 7.150 | 697,889 | +0.37(+5.52%) |
Aug 26, 2020 | 6.958 | 7.092 | 6.756 | 6.776 | 348,632 | -0.18(-2.62%) |
Aug 25, 2020 | 6.881 | 6.987 | 6.603 | 6.958 | 635,553 | +0.21(+3.13%) |
Aug 24, 2020 | 6.152 | 6.776 | 5.998 | 6.747 | 602,359 | +0.64(+10.53%) |
Aug 21, 2020 | 6.344 | 6.421 | 5.989 | 6.104 | 449,399 | -0.31(-4.79%) |
Aug 20, 2020 | 6.171 | 6.497 | 6.152 | 6.411 | 307,898 | +0.12(+1.98%) |
Aug 19, 2020 | 6.209 | 6.478 | 6.065 | 6.286 | 523,404 | +0.12(+2.02%) |
Aug 18, 2020 | 6.315 | 6.353 | 6.037 | 6.161 | 401,023 | -0.19(-3.02%) |
Aug 17, 2020 | 6.545 | 6.593 | 6.329 | 6.353 | 282,956 | -0.21(-3.22%) |
Aug 14, 2020 | 6.315 | 6.776 | 6.277 | 6.565 | 417,411 | +0.21(+3.32%) |
Aug 13, 2020 | 6.526 | 6.584 | 6.267 | 6.353 | 610,324 | -0.20(-3.07%) |
Aug 12, 2020 | 6.872 | 6.977 | 6.305 | 6.555 | 645,043 | -0.20(-2.98%) |
Aug 11, 2020 | 6.824 | 7.044 | 6.708 | 6.756 | 599,827 | +0.11(+1.59%) |
Aug 10, 2020 | 6.411 | 6.747 | 6.392 | 6.651 | 629,139 | +0.29(+4.52%) |
Aug 07, 2020 | 5.845 | 6.392 | 5.797 | 6.363 | 303,003 | +0.48(+8.16%) |
Aug 06, 2020 | 5.826 | 5.941 | 5.571 | 5.883 | 407,768 | -0.04(-0.65%) |
Aug 05, 2020 | 5.547 | 5.931 | 5.394 | 5.921 | 469,797 | +0.46(+8.44%) |
Aug 04, 2020 | 4.952 | 5.562 | 4.952 | 5.461 | 589,580 | +0.48(+9.63%) |
Aug 03, 2020 | 5.106 | 5.106 | 4.818 | 4.981 | 506,923 | -0.02(-0.38%) |
Jul 31, 2020 | 5.144 | 5.144 | 4.875 | 5.000 | 506,291 | -0.22(-4.23%) |
Jul 30, 2020 | 5.221 | 5.365 | 5.087 | 5.221 | 253,626 | -0.15(-2.86%) |
Jul 29, 2020 | 5.211 | 5.413 | 5.125 | 5.374 | 506,369 | +0.19(+3.70%) |
Jul 28, 2020 | 4.895 | 5.259 | 4.895 | 5.183 | 377,659 | +0.23(+4.65%) |
Jul 27, 2020 | 5.144 | 5.221 | 4.837 | 4.952 | 498,372 | -0.15(-3.01%) |
Jul 24, 2020 | 5.231 | 5.298 | 5.096 | 5.106 | 257,365 | -0.12(-2.39%) |
Jul 23, 2020 | 5.278 | 5.307 | 5.039 | 5.231 | 529,777 | -0.16(-3.02%) |
Jul 22, 2020 | 5.365 | 5.461 | 5.259 | 5.394 | 250,425 | -0.08(-1.40%) |
Jul 21, 2020 | 5.144 | 5.499 | 5.144 | 5.470 | 356,343 | +0.38(+7.55%) |
Jul 20, 2020 | 5.326 | 5.389 | 5.067 | 5.087 | 467,757 | -0.33(-6.03%) |
Jul 17, 2020 | 5.413 | 5.451 | 5.288 | 5.413 | 606,424 | +0.02(+0.36%) |
Jul 16, 2020 | 5.490 | 5.528 | 5.326 | 5.394 | 324,518 | -0.17(-3.10%) |
Jul 15, 2020 | 5.509 | 5.730 | 5.355 | 5.566 | 480,603 | +0.31(+5.84%) |
Jul 14, 2020 | 5.394 | 5.538 | 5.259 | 5.259 | 450,739 | -0.14(-2.66%) |
Jul 13, 2020 | 5.413 | 5.586 | 5.250 | 5.403 | 345,223 | +0.01(+0.18%) |
Jul 10, 2020 | 5.173 | 5.432 | 5.096 | 5.394 | 332,803 | +0.23(+4.46%) |
Jul 09, 2020 | 5.278 | 5.348 | 4.962 | 5.163 | 433,704 | -0.16(-3.06%) |
Jul 08, 2020 | 5.365 | 5.472 | 5.096 | 5.326 | 568,335 | -0.07(-1.25%) |
Jul 07, 2020 | 5.653 | 5.653 | 5.355 | 5.394 | 644,736 | -0.41(-7.11%) |
Jul 06, 2020 | 5.854 | 5.969 | 5.614 | 5.806 | 426,350 | +0.13(+2.37%) |
Jul 02, 2020 | 6.075 | 6.134 | 5.624 | 5.672 | 351,455 | -0.14(-2.48%) |
Jul 01, 2020 | 5.902 | 6.248 | 5.797 | 5.816 | 282,734 | -0.06(-0.98%) |
Jun 30, 2020 | 5.921 | 6.056 | 5.730 | 5.874 | 435,194 | -0.09(-1.45%) |
Jun 29, 2020 | 5.518 | 5.993 | 5.490 | 5.960 | 409,712 | +0.47(+8.57%) |
Jun 26, 2020 | 5.662 | 5.662 | 5.355 | 5.490 | 1,119,175 | -0.23(-4.03%) |
Jun 25, 2020 | 5.538 | 5.902 | 5.518 | 5.720 | 980,937 | +0.09(+1.53%) |
Jun 24, 2020 | 5.854 | 5.912 | 5.422 | 5.634 | 612,297 | -0.36(-6.08%) |
Jun 23, 2020 | 6.104 | 6.176 | 5.845 | 5.998 | 573,219 | +0.01(+0.16%) |
Jun 22, 2020 | 6.008 | 6.152 | 5.643 | 5.989 | 486,797 | -0.05(-0.79%) |
Jun 19, 2020 | 6.689 | 6.718 | 5.979 | 6.037 | 4,778,039 | -0.59(-8.84%) |
Jun 18, 2020 | 6.584 | 6.843 | 6.488 | 6.622 | 575,582 | -0.16(-2.40%) |
Jun 17, 2020 | 7.256 | 7.256 | 6.689 | 6.785 | 653,115 | -0.41(-5.73%) |
Jun 16, 2020 | 7.294 | 7.668 | 7.102 | 7.198 | 756,865 | +0.23(+3.31%) |
Jun 15, 2020 | 7.006 | 7.092 | 6.632 | 6.968 | 997,106 | -0.41(-5.59%) |
Jun 12, 2020 | 7.486 | 7.486 | 6.857 | 7.380 | 667,587 | +0.45(+6.51%) |
Jun 11, 2020 | 7.016 | 7.351 | 6.824 | 6.929 | 777,385 | -0.97(-12.27%) |
Jun 10, 2020 | 8.254 | 8.292 | 7.323 | 7.899 | 743,539 | -0.50(-5.94%) |
Jun 09, 2020 | 8.647 | 8.724 | 8.321 | 8.398 | 681,235 | -0.48(-5.41%) |
Jun 08, 2020 | 9.050 | 9.098 | 8.599 | 8.877 | 1,377,496 | +0.38(+4.52%) |
Jun 05, 2020 | 8.426 | 9.309 | 8.417 | 8.494 | 1,526,792 | +0.70(+8.99%) |
Jun 04, 2020 | 7.217 | 7.956 | 7.169 | 7.793 | 654,649 | +0.55(+7.55%) |
Jun 03, 2020 | 7.006 | 7.447 | 6.996 | 7.246 | 548,522 | +0.45(+6.64%) |
Jun 02, 2020 | 6.737 | 7.073 | 6.708 | 6.795 | 304,710 | +0.20(+3.06%) |
Jun 01, 2020 | 6.478 | 6.872 | 6.342 | 6.593 | 455,748 | +0.12(+1.78%) |
May 29, 2020 | 6.929 | 6.929 | 6.430 | 6.478 | 611,946 | -0.59(-8.29%) |
May 28, 2020 | 7.351 | 7.351 | 6.824 | 7.064 | 618,728 | -0.12(-1.74%) |
May 27, 2020 | 6.718 | 7.217 | 6.632 | 7.188 | 575,838 | +0.73(+11.29%) |
May 26, 2020 | 6.459 | 6.689 | 6.382 | 6.459 | 697,986 | +0.35(+5.65%) |
May 22, 2020 | 6.344 | 6.344 | 5.969 | 6.113 | 242,465 | -0.23(-3.63%) |
May 21, 2020 | 6.085 | 6.555 | 6.085 | 6.344 | 568,638 | +0.19(+3.12%) |
May 20, 2020 | 5.998 | 6.229 | 5.816 | 6.152 | 798,176 | +0.29(+4.91%) |
May 19, 2020 | 5.778 | 6.190 | 5.470 | 5.864 | 593,747 | +0.01(+0.16%) |
May 18, 2020 | 5.115 | 5.883 | 5.115 | 5.854 | 1,134,652 | +0.92(+18.68%) |
May 15, 2020 | 4.962 | 5.096 | 4.568 | 4.933 | 2,210,947 | -0.12(-2.28%) |
May 14, 2020 | 4.712 | 5.240 | 4.400 | 5.048 | 982,173 | +0.17(+3.54%) |
May 13, 2020 | 5.115 | 5.173 | 4.799 | 4.875 | 924,755 | -0.40(-7.64%) |
May 12, 2020 | 5.902 | 5.902 | 5.096 | 5.278 | 1,117,202 | -0.52(-8.94%) |
May 11, 2020 | 6.152 | 6.272 | 5.715 | 5.797 | 895,702 | -0.92(-13.71%) |
May 08, 2020 | 6.430 | 6.718 | 6.075 | 6.718 | 537,133 | +0.48(+7.69%) |
May 07, 2020 | 6.017 | 6.344 | 5.864 | 6.238 | 507,601 | +0.34(+5.69%) |
May 06, 2020 | 6.190 | 6.190 | 5.864 | 5.902 | 360,311 | -0.27(-4.35%) |
May 05, 2020 | 6.939 | 7.054 | 6.075 | 6.171 | 929,923 | -0.59(-8.66%) |
May 04, 2020 | 6.401 | 6.833 | 6.104 | 6.756 | 548,658 | +0.05(+0.72%) |
May 01, 2020 | 6.862 | 7.236 | 6.479 | 6.708 | 551,095 | -0.50(-6.92%) |
Apr 30, 2020 | 7.687 | 7.783 | 7.016 | 7.208 | 568,962 | -0.65(-8.30%) |
Apr 29, 2020 | 7.121 | 8.199 | 7.044 | 7.860 | 910,629 | +1.08(+16.01%) |
Apr 28, 2020 | 6.632 | 7.016 | 6.440 | 6.776 | 484,140 | +0.43(+6.81%) |
Apr 27, 2020 | 5.998 | 6.497 | 5.826 | 6.344 | 387,685 | +0.42(+7.13%) |
Apr 24, 2020 | 5.998 | 6.075 | 5.528 | 5.921 | 516,190 | -0.08(-1.28%) |
Apr 23, 2020 | 6.056 | 6.325 | 5.874 | 5.998 | 436,731 | -0.05(-0.79%) |
Apr 22, 2020 | 6.545 | 6.708 | 5.859 | 6.046 | 633,079 | -0.36(-5.69%) |
Apr 21, 2020 | 6.065 | 6.948 | 5.998 | 6.411 | 657,734 | +0.05(+0.75%) |
Apr 20, 2020 | 6.555 | 6.555 | 6.142 | 6.363 | 656,125 | -0.49(-7.14%) |
Apr 17, 2020 | 6.641 | 7.716 | 6.507 | 6.852 | 690,406 | +0.59(+9.34%) |
Apr 16, 2020 | 6.555 | 6.776 | 5.902 | 6.267 | 498,025 | -0.32(-4.81%) |
Apr 15, 2020 | 6.699 | 6.881 | 5.864 | 6.584 | 1,110,423 | -0.35(-4.99%) |
Apr 14, 2020 | 7.284 | 7.438 | 6.804 | 6.929 | 651,268 | -0.21(-2.96%) |
Apr 13, 2020 | 6.776 | 7.169 | 6.238 | 7.140 | 678,107 | +0.19(+2.76%) |
Apr 09, 2020 | 6.411 | 7.467 | 6.347 | 6.948 | 692,907 | +0.89(+14.74%) |
Apr 08, 2020 | 6.277 | 6.373 | 5.902 | 6.056 | 464,986 | +0.22(+3.78%) |
Apr 07, 2020 | 6.248 | 6.872 | 5.662 | 5.835 | 726,102 | +0.14(+2.53%) |
Apr 06, 2020 | 4.808 | 5.893 | 4.808 | 5.691 | 853,550 | +1.09(+23.80%) |
Apr 03, 2020 | 5.278 | 5.278 | 4.232 | 4.597 | 628,513 | -0.73(-13.69%) |
Apr 02, 2020 | 5.039 | 5.739 | 5.039 | 5.326 | 352,671 | +0.07(+1.28%) |
Apr 01, 2020 | 5.336 | 5.566 | 5.067 | 5.259 | 411,919 | -0.44(-7.74%) |
Mar 31, 2020 | 5.528 | 5.835 | 5.091 | 5.701 | 869,106 | +0.12(+2.24%) |
Mar 30, 2020 | 5.835 | 5.950 | 5.048 | 5.576 | 839,554 | -0.26(-4.44%) |
Mar 27, 2020 | 6.334 | 6.358 | 5.557 | 5.835 | 506,603 | -0.42(-6.75%) |
Mar 26, 2020 | 6.037 | 6.968 | 5.998 | 6.257 | 867,497 | +0.47(+8.13%) |
Mar 25, 2020 | 5.039 | 5.989 | 4.866 | 5.787 | 801,854 | +1.09(+23.31%) |
Mar 24, 2020 | 4.866 | 5.390 | 4.693 | 4.693 | 696,642 | +0.27(+6.07%) |
Mar 23, 2020 | 4.348 | 4.463 | 4.002 | 4.424 | 585,448 | -0.09(-1.91%) |
Mar 20, 2020 | 4.827 | 5.013 | 4.424 | 4.511 | 848,785 | -0.04(-0.84%) |
Mar 19, 2020 | 3.609 | 4.693 | 3.301 | 4.549 | 689,356 | +0.94(+26.06%) |
Mar 18, 2020 | 5.269 | 5.269 | 3.465 | 3.609 | 818,064 | -2.21(-37.95%) |
Mar 17, 2020 | 6.133 | 6.133 | 5.295 | 5.816 | 750,980 | -0.31(-5.02%) |
Mar 16, 2020 | 7.486 | 7.543 | 6.123 | 6.123 | 500,245 | -2.04(-25.03%) |
Mar 13, 2020 | 8.090 | 8.292 | 7.198 | 8.167 | 630,702 | +0.55(+7.18%) |
Mar 12, 2020 | 8.638 | 8.762 | 7.591 | 7.620 | 548,319 | -1.87(-19.72%) |
Mar 11, 2020 | 10.94 | 10.94 | 9.405 | 9.492 | 449,824 | -1.70(-15.18%) |
Mar 10, 2020 | 11.16 | 11.56 | 10.64 | 11.19 | 339,994 | +0.31(+2.82%) |
Mar 09, 2020 | 12.45 | 12.45 | 10.86 | 10.88 | 453,532 | -1.89(-14.80%) |
Mar 06, 2020 | 12.27 | 13.12 | 12.27 | 12.77 | 368,126 | +0.04(+0.30%) |
Mar 05, 2020 | 12.91 | 12.99 | 12.30 | 12.74 | 478,001 | -0.46(-3.49%) |
Mar 04, 2020 | 13.41 | 13.56 | 13.05 | 13.20 | 300,881 | -0.05(-0.36%) |
Mar 03, 2020 | 13.87 | 14.36 | 13.22 | 13.24 | 525,333 | -0.70(-5.02%) |
Mar 02, 2020 | 13.39 | 14.03 | 12.85 | 13.94 | 710,794 | +0.57(+4.23%) |
Feb 28, 2020 | 13.45 | 13.73 | 13.21 | 13.38 | 783,454 | -0.37(-2.72%) |
Feb 27, 2020 | 14.30 | 14.40 | 13.64 | 13.75 | 658,895 | -0.83(-5.72%) |
Feb 26, 2020 | 14.85 | 14.91 | 14.35 | 14.59 | 476,105 | -0.47(-3.10%) |
Feb 25, 2020 | 15.91 | 15.97 | 14.96 | 15.05 | 366,591 | -0.87(-5.45%) |
Feb 24, 2020 | 15.91 | 16.00 | 15.56 | 15.92 | 477,121 | -0.25(-1.53%) |
Feb 21, 2020 | 16.10 | 16.36 | 16.08 | 16.17 | 362,499 | +0.11(+0.71%) |
Feb 20, 2020 | 16.00 | 16.18 | 16.00 | 16.06 | 187,663 | +0.07(+0.42%) |
Feb 19, 2020 | 16.24 | 16.36 | 15.97 | 15.99 | 238,074 | -0.33(-2.04%) |
Feb 18, 2020 | 16.46 | 16.47 | 16.30 | 16.32 | 148,014 | -0.16(-0.98%) |
Feb 14, 2020 | 16.47 | 16.66 | 16.41 | 16.48 | 216,093 | +0.04(+0.23%) |
Feb 13, 2020 | 16.41 | 16.60 | 16.39 | 16.45 | 160,112 | +0.01(+0.06%) |
Feb 12, 2020 | 16.58 | 16.60 | 16.33 | 16.44 | 214,233 | -0.07(-0.40%) |
Feb 11, 2020 | 16.48 | 16.61 | 16.40 | 16.50 | 137,268 | +0.13(+0.81%) |
Feb 10, 2020 | 16.25 | 16.40 | 16.12 | 16.37 | 174,720 | +0.13(+0.82%) |
Feb 07, 2020 | 16.39 | 16.46 | 16.22 | 16.24 | 123,421 | -0.16(-0.99%) |
Feb 06, 2020 | 16.49 | 16.59 | 16.39 | 16.40 | 151,278 | -0.09(-0.52%) |
Feb 05, 2020 | 15.93 | 16.56 | 15.93 | 16.48 | 364,503 | +0.58(+3.65%) |
Feb 04, 2020 | 15.77 | 16.05 | 15.77 | 15.90 | 388,046 | +0.24(+1.52%) |
Feb 03, 2020 | 15.60 | 15.88 | 15.58 | 15.66 | 405,922 | +0.09(+0.55%) |
Jan 31, 2020 | 15.74 | 15.82 | 15.39 | 15.58 | 1,000,179 | -0.26(-1.62%) |
Jan 30, 2020 | 15.91 | 15.98 | 15.72 | 15.84 | 297,204 | -0.08(-0.48%) |
Jan 29, 2020 | 16.05 | 16.23 | 15.89 | 15.91 | 415,033 | -0.16(-1.00%) |
Jan 28, 2020 | 16.27 | 16.33 | 16.00 | 16.07 | 254,094 | -0.21(-1.28%) |
Jan 27, 2020 | 16.57 | 16.64 | 16.27 | 16.28 | 177,273 | -0.39(-2.33%) |
Jan 24, 2020 | 16.91 | 16.91 | 16.52 | 16.67 | 271,711 | -0.26(-1.51%) |
Jan 23, 2020 | 16.89 | 16.99 | 16.78 | 16.93 | 355,199 | +0.01(+0.06%) |
Jan 22, 2020 | 17.09 | 17.12 | 16.87 | 16.92 | 230,558 | -0.12(-0.72%) |
Jan 21, 2020 | 17.09 | 17.10 | 16.98 | 17.04 | 186,542 | -0.07(-0.39%) |
Jan 17, 2020 | 17.18 | 17.24 | 17.08 | 17.10 | 149,589 | +0.00(+0.00%) |
Jan 16, 2020 | 17.09 | 17.20 | 17.03 | 17.10 | 186,008 | +0.09(+0.50%) |
Jan 15, 2020 | 16.75 | 17.02 | 16.74 | 17.02 | 148,347 | +0.27(+1.58%) |
Jan 14, 2020 | 16.75 | 16.75 | 16.61 | 16.75 | 169,684 | +0.01(+0.06%) |
Jan 13, 2020 | 16.58 | 16.77 | 16.55 | 16.75 | 176,332 | +0.16(+0.97%) |
Jan 10, 2020 | 16.68 | 16.68 | 16.54 | 16.58 | 173,675 | -0.06(-0.34%) |
Jan 09, 2020 | 16.72 | 16.73 | 16.61 | 16.64 | 190,821 | -0.07(-0.40%) |
Jan 08, 2020 | 16.66 | 16.75 | 16.54 | 16.71 | 180,384 | +0.08(+0.46%) |
Jan 07, 2020 | 16.79 | 16.79 | 16.50 | 16.63 | 242,721 | -0.20(-1.18%) |
Jan 06, 2020 | 17.12 | 17.12 | 16.82 | 16.83 | 231,742 | -0.29(-1.71%) |
Jan 03, 2020 | 17.04 | 17.18 | 16.98 | 17.12 | 265,478 | +0.00(+0.00%) |
Jan 02, 2020 | 17.40 | 17.40 | 17.10 | 17.12 | 212,694 | -0.24(-1.36%) |
Dec 31, 2019 | 17.34 | 17.40 | 17.29 | 17.36 | 203,677 | +0.03(+0.16%) |
Dec 30, 2019 | 17.19 | 17.39 | 17.16 | 17.33 | 187,658 | +0.05(+0.27%) |
Dec 27, 2019 | 17.33 | 17.35 | 17.23 | 17.28 | 142,944 | +0.02(+0.11%) |
Dec 26, 2019 | 17.31 | 17.33 | 17.23 | 17.27 | 86,535 | -0.05(-0.27%) |
Dec 24, 2019 | 17.32 | 17.36 | 17.28 | 17.31 | 58,240 | +0.02(+0.11%) |
Dec 23, 2019 | 17.44 | 17.44 | 17.27 | 17.29 | 161,888 | -0.07(-0.38%) |
Dec 20, 2019 | 17.36 | 17.44 | 17.29 | 17.36 | 1,167,786 | +0.03(+0.16%) |
Dec 19, 2019 | 17.32 | 17.43 | 17.31 | 17.33 | 258,852 | +0.04(+0.22%) |
Dec 18, 2019 | 17.13 | 17.42 | 17.11 | 17.29 | 177,544 | +0.19(+1.10%) |
Dec 17, 2019 | 17.20 | 17.28 | 17.04 | 17.11 | 243,219 | -0.09(-0.55%) |
Dec 16, 2019 | 17.19 | 17.31 | 17.05 | 17.20 | 189,249 | +0.01(+0.05%) |
Dec 13, 2019 | 17.11 | 17.22 | 17.00 | 17.19 | 201,397 | +0.07(+0.38%) |
Dec 12, 2019 | 17.16 | 17.32 | 17.08 | 17.12 | 208,243 | -0.03(-0.16%) |
Dec 11, 2019 | 17.25 | 17.29 | 17.07 | 17.15 | 203,935 | -0.01(-0.05%) |
Dec 10, 2019 | 17.34 | 17.34 | 17.04 | 17.16 | 222,220 | -0.08(-0.49%) |
Dec 09, 2019 | 17.28 | 17.35 | 17.18 | 17.25 | 212,623 | -0.07(-0.38%) |
Dec 06, 2019 | 17.15 | 17.39 | 17.15 | 17.31 | 252,411 | +0.21(+1.21%) |
Dec 05, 2019 | 17.05 | 17.17 | 17.00 | 17.11 | 148,713 | +0.09(+0.55%) |
Dec 04, 2019 | 17.12 | 17.28 | 16.98 | 17.01 | 142,612 | -0.06(-0.33%) |
Dec 03, 2019 | 17.10 | 17.17 | 16.97 | 17.07 | 158,236 | -0.04(-0.22%) |
Dec 02, 2019 | 17.28 | 17.31 | 17.01 | 17.11 | 211,719 | -0.11(-0.66%) |
Nov 29, 2019 | 17.30 | 17.32 | 17.15 | 17.22 | 100,751 | -0.08(-0.49%) |
Nov 27, 2019 | 17.02 | 17.33 | 17.01 | 17.30 | 140,287 | +0.26(+1.55%) |
Nov 26, 2019 | 16.97 | 17.20 | 16.97 | 17.04 | 192,188 | +0.03(+0.17%) |
Nov 25, 2019 | 16.69 | 17.06 | 16.69 | 17.01 | 186,445 | +0.33(+1.96%) |
Nov 22, 2019 | 16.71 | 16.74 | 16.61 | 16.68 | 109,490 | +0.05(+0.28%) |
Nov 21, 2019 | 16.83 | 16.83 | 16.57 | 16.64 | 159,795 | -0.06(-0.34%) |
Nov 20, 2019 | 16.85 | 16.89 | 16.68 | 16.69 | 222,279 | -0.17(-1.00%) |
Nov 19, 2019 | 16.83 | 16.92 | 16.80 | 16.86 | 139,762 | +0.07(+0.45%) |
Nov 18, 2019 | 16.84 | 16.96 | 16.74 | 16.79 | 132,948 | -0.05(-0.28%) |
Nov 15, 2019 | 16.83 | 16.91 | 16.71 | 16.83 | 288,052 | +0.07(+0.39%) |
Nov 14, 2019 | 16.44 | 16.78 | 16.44 | 16.77 | 167,063 | +0.33(+1.99%) |
Nov 13, 2019 | 16.61 | 16.64 | 16.38 | 16.44 | 298,804 | -0.22(-1.35%) |
Nov 12, 2019 | 17.05 | 17.08 | 16.65 | 16.67 | 249,534 | -0.36(-2.14%) |
Nov 11, 2019 | 16.92 | 17.05 | 16.89 | 17.03 | 197,376 | -0.01(-0.06%) |
Nov 08, 2019 | 17.05 | 17.16 | 16.93 | 17.04 | 136,648 | -0.03(-0.16%) |
Nov 07, 2019 | 17.23 | 17.29 | 17.04 | 17.07 | 149,991 | -0.08(-0.49%) |
Nov 06, 2019 | 17.27 | 17.42 | 17.12 | 17.15 | 272,727 | -0.03(-0.16%) |
Nov 05, 2019 | 17.26 | 17.40 | 17.16 | 17.18 | 325,244 | -0.02(-0.11%) |
Nov 04, 2019 | 17.09 | 17.26 | 17.02 | 17.20 | 366,337 | +0.09(+0.55%) |