Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.127 | 8.454 | 8.005 | 8.059 | 2,673,397 | -0.08(-0.96%) |
Sep 29, 2020 | 8.332 | 8.362 | 7.679 | 8.137 | 2,374,202 | -0.23(-2.80%) |
Sep 28, 2020 | 8.118 | 8.527 | 7.961 | 8.371 | 2,730,844 | +0.49(+6.19%) |
Sep 25, 2020 | 7.737 | 7.942 | 7.522 | 7.883 | 3,921,499 | +0.00(+0.00%) |
Sep 24, 2020 | 7.805 | 8.137 | 7.649 | 7.883 | 2,379,856 | +0.01(+0.12%) |
Sep 23, 2020 | 8.664 | 8.683 | 7.874 | 7.874 | 2,583,026 | -0.73(-8.50%) |
Sep 22, 2020 | 8.674 | 9.181 | 8.488 | 8.605 | 2,658,179 | +0.27(+3.28%) |
Sep 21, 2020 | 8.283 | 8.391 | 7.796 | 8.332 | 3,075,565 | -0.30(-3.50%) |
Sep 18, 2020 | 8.820 | 8.898 | 8.371 | 8.635 | 4,673,288 | -0.17(-1.88%) |
Sep 17, 2020 | 8.625 | 8.859 | 8.401 | 8.801 | 2,844,141 | -0.03(-0.33%) |
Sep 16, 2020 | 8.596 | 9.162 | 8.513 | 8.830 | 3,035,840 | +0.37(+4.38%) |
Sep 15, 2020 | 8.459 | 8.703 | 8.259 | 8.459 | 2,144,031 | +0.14(+1.64%) |
Sep 14, 2020 | 8.040 | 8.449 | 7.786 | 8.322 | 2,326,309 | +0.51(+6.49%) |
Sep 11, 2020 | 8.010 | 8.166 | 7.674 | 7.815 | 2,042,180 | -0.16(-1.96%) |
Sep 10, 2020 | 8.830 | 8.869 | 7.961 | 7.971 | 2,962,036 | -0.95(-10.61%) |
Sep 09, 2020 | 8.771 | 8.996 | 8.508 | 8.918 | 1,577,280 | +0.39(+4.58%) |
Sep 08, 2020 | 8.888 | 8.927 | 8.341 | 8.527 | 2,258,677 | -0.75(-8.10%) |
Sep 04, 2020 | 9.337 | 9.498 | 8.976 | 9.279 | 1,810,545 | +0.11(+1.17%) |
Sep 03, 2020 | 9.015 | 9.474 | 8.976 | 9.171 | 2,488,081 | +0.06(+0.64%) |
Sep 02, 2020 | 9.815 | 9.835 | 9.044 | 9.113 | 5,371,389 | -0.81(-8.16%) |
Sep 01, 2020 | 9.405 | 10.04 | 9.298 | 9.923 | 3,167,449 | +0.43(+4.52%) |
Aug 31, 2020 | 9.669 | 9.742 | 9.410 | 9.493 | 2,905,506 | -0.24(-2.50%) |
Aug 28, 2020 | 9.630 | 9.786 | 9.464 | 9.737 | 1,970,435 | +0.08(+0.81%) |
Aug 27, 2020 | 9.445 | 9.708 | 9.132 | 9.659 | 2,263,915 | +0.29(+3.12%) |
Aug 26, 2020 | 9.659 | 9.727 | 9.279 | 9.366 | 1,725,022 | -0.34(-3.52%) |
Aug 25, 2020 | 9.630 | 9.810 | 9.435 | 9.708 | 1,727,688 | +0.27(+2.90%) |
Aug 24, 2020 | 9.113 | 9.552 | 8.908 | 9.435 | 3,405,270 | +0.60(+6.85%) |
Aug 21, 2020 | 9.405 | 9.508 | 8.786 | 8.830 | 3,392,428 | -0.61(-6.51%) |
Aug 20, 2020 | 9.630 | 9.776 | 9.425 | 9.445 | 3,045,730 | -0.33(-3.39%) |
Aug 19, 2020 | 9.552 | 10.05 | 9.435 | 9.776 | 4,474,419 | +0.37(+3.94%) |
Aug 18, 2020 | 9.386 | 9.552 | 9.210 | 9.405 | 2,740,521 | -0.22(-2.33%) |
Aug 17, 2020 | 9.620 | 9.708 | 9.288 | 9.630 | 1,593,152 | +0.01(+0.10%) |
Aug 14, 2020 | 9.220 | 9.698 | 9.162 | 9.620 | 1,601,561 | +0.25(+2.71%) |
Aug 13, 2020 | 9.513 | 9.669 | 9.293 | 9.366 | 1,949,572 | -0.22(-2.34%) |
Aug 12, 2020 | 9.776 | 9.971 | 9.381 | 9.591 | 2,535,200 | +0.13(+1.34%) |
Aug 11, 2020 | 9.952 | 10.16 | 9.464 | 9.464 | 3,317,471 | -0.17(-1.72%) |
Aug 10, 2020 | 9.142 | 9.757 | 9.093 | 9.630 | 2,680,406 | +0.65(+7.28%) |
Aug 07, 2020 | 8.683 | 9.044 | 8.508 | 8.976 | 2,283,757 | +0.20(+2.22%) |
Aug 06, 2020 | 9.123 | 9.123 | 8.683 | 8.781 | 3,304,567 | -0.43(-4.66%) |
Aug 05, 2020 | 8.976 | 9.259 | 8.859 | 9.210 | 3,169,086 | +0.50(+5.71%) |
Aug 04, 2020 | 8.322 | 8.732 | 8.303 | 8.713 | 2,176,471 | +0.31(+3.72%) |
Aug 03, 2020 | 8.381 | 8.488 | 8.176 | 8.401 | 2,894,043 | -0.07(-0.81%) |
Jul 31, 2020 | 8.596 | 8.605 | 8.118 | 8.469 | 4,093,073 | -0.24(-2.80%) |
Jul 30, 2020 | 8.693 | 8.898 | 8.380 | 8.713 | 3,666,075 | -0.37(-4.08%) |
Jul 29, 2020 | 8.781 | 9.230 | 8.410 | 9.084 | 6,354,412 | +0.28(+3.22%) |
Jul 28, 2020 | 8.810 | 9.142 | 8.752 | 8.801 | 4,069,415 | -0.11(-1.20%) |
Jul 27, 2020 | 8.937 | 9.074 | 8.644 | 8.908 | 3,101,436 | +0.10(+1.11%) |
Jul 24, 2020 | 9.015 | 9.259 | 8.791 | 8.810 | 2,682,866 | -0.23(-2.59%) |
Jul 23, 2020 | 8.966 | 9.074 | 8.469 | 9.044 | 5,072,843 | -0.31(-3.34%) |
Jul 22, 2020 | 9.474 | 9.503 | 8.996 | 9.357 | 3,259,955 | +0.02(+0.21%) |
Jul 21, 2020 | 8.771 | 9.669 | 8.713 | 9.337 | 6,115,399 | +0.85(+10.00%) |
Jul 20, 2020 | 8.605 | 8.937 | 8.479 | 8.488 | 3,726,911 | +0.04(+0.46%) |
Jul 17, 2020 | 8.762 | 9.025 | 8.410 | 8.449 | 2,338,899 | -0.29(-3.35%) |
Jul 16, 2020 | 8.586 | 8.966 | 8.371 | 8.742 | 3,280,610 | +0.07(+0.79%) |
Jul 15, 2020 | 8.605 | 8.723 | 7.986 | 8.674 | 4,015,097 | +0.33(+3.98%) |
Jul 14, 2020 | 7.883 | 8.352 | 7.659 | 8.342 | 4,926,235 | +0.77(+10.18%) |
Jul 13, 2020 | 7.669 | 8.054 | 7.337 | 7.571 | 3,346,737 | +0.04(+0.52%) |
Jul 10, 2020 | 7.122 | 7.532 | 7.054 | 7.532 | 3,047,743 | +0.38(+5.32%) |
Jul 09, 2020 | 7.679 | 7.718 | 7.103 | 7.152 | 2,815,569 | -0.55(-7.10%) |
Jul 08, 2020 | 7.279 | 7.771 | 7.103 | 7.698 | 3,629,333 | +0.47(+6.48%) |
Jul 07, 2020 | 7.669 | 7.698 | 7.230 | 7.230 | 3,526,429 | -0.60(-7.72%) |
Jul 06, 2020 | 7.971 | 7.991 | 7.591 | 7.835 | 3,442,129 | +0.05(+0.63%) |
Jul 02, 2020 | 8.313 | 8.410 | 7.688 | 7.786 | 2,891,850 | -0.19(-2.33%) |
Jul 01, 2020 | 8.303 | 8.479 | 7.825 | 7.971 | 4,073,405 | -0.32(-3.88%) |
Jun 30, 2020 | 7.971 | 8.352 | 7.844 | 8.293 | 3,497,145 | +0.16(+1.92%) |
Jun 29, 2020 | 7.805 | 8.293 | 7.532 | 8.137 | 3,921,559 | +0.43(+5.57%) |
Jun 26, 2020 | 8.264 | 8.371 | 7.679 | 7.708 | 4,364,270 | -0.79(-9.30%) |
Jun 25, 2020 | 8.293 | 8.918 | 8.147 | 8.498 | 6,788,023 | +0.05(+0.58%) |
Jun 24, 2020 | 9.532 | 9.649 | 8.342 | 8.449 | 5,982,356 | -1.40(-14.26%) |
Jun 23, 2020 | 10.25 | 10.32 | 9.757 | 9.854 | 3,249,658 | -0.20(-1.94%) |
Jun 22, 2020 | 9.952 | 10.25 | 9.757 | 10.05 | 2,965,394 | +0.09(+0.88%) |
Jun 19, 2020 | 10.23 | 10.34 | 9.825 | 9.962 | 22,709,356 | +0.13(+1.29%) |
Jun 18, 2020 | 9.552 | 10.48 | 9.386 | 9.835 | 4,588,368 | +0.14(+1.41%) |
Jun 17, 2020 | 10.23 | 10.34 | 9.679 | 9.698 | 3,652,458 | -0.60(-5.78%) |
Jun 16, 2020 | 10.84 | 10.84 | 9.884 | 10.29 | 4,638,772 | +0.33(+3.33%) |
Jun 15, 2020 | 8.801 | 10.40 | 8.635 | 9.962 | 6,612,081 | +0.62(+6.69%) |
Jun 12, 2020 | 9.132 | 9.396 | 8.557 | 9.337 | 5,798,768 | +1.03(+12.46%) |
Jun 11, 2020 | 8.108 | 9.052 | 7.952 | 8.303 | 5,352,870 | -1.01(-10.89%) |
Jun 10, 2020 | 10.38 | 10.63 | 9.308 | 9.318 | 6,752,225 | -1.45(-13.50%) |
Jun 09, 2020 | 10.72 | 11.07 | 10.22 | 10.77 | 5,393,075 | -1.14(-9.58%) |
Jun 08, 2020 | 11.60 | 12.46 | 11.27 | 11.91 | 7,628,022 | +1.13(+10.50%) |
Jun 05, 2020 | 9.123 | 10.79 | 9.093 | 10.78 | 8,126,597 | +2.15(+24.86%) |
Jun 04, 2020 | 8.166 | 8.801 | 8.118 | 8.635 | 3,509,818 | +0.30(+3.63%) |
Jun 03, 2020 | 8.547 | 8.742 | 8.108 | 8.332 | 5,357,684 | -0.18(-2.06%) |
Jun 02, 2020 | 8.166 | 8.537 | 8.098 | 8.508 | 3,858,138 | +0.48(+5.95%) |
Jun 01, 2020 | 7.581 | 8.201 | 7.493 | 8.030 | 4,176,176 | +0.38(+4.97%) |
May 29, 2020 | 7.796 | 7.883 | 7.454 | 7.649 | 4,936,081 | -0.25(-3.21%) |
May 28, 2020 | 8.342 | 8.391 | 7.835 | 7.903 | 4,046,905 | -0.52(-6.14%) |
May 27, 2020 | 8.391 | 8.605 | 8.010 | 8.420 | 5,098,402 | +0.04(+0.47%) |
May 26, 2020 | 8.635 | 8.635 | 8.264 | 8.381 | 4,310,299 | +0.20(+2.51%) |
May 22, 2020 | 8.059 | 8.220 | 7.757 | 8.176 | 4,189,826 | -0.04(-0.48%) |
May 21, 2020 | 8.088 | 8.449 | 7.825 | 8.215 | 5,588,416 | +0.21(+2.68%) |
May 20, 2020 | 8.001 | 8.088 | 7.679 | 8.001 | 5,027,127 | +0.33(+4.33%) |
May 19, 2020 | 8.254 | 8.342 | 7.659 | 7.669 | 4,258,221 | -0.51(-6.21%) |
May 18, 2020 | 7.815 | 8.235 | 7.444 | 8.176 | 7,882,771 | +1.13(+16.07%) |
May 15, 2020 | 6.742 | 7.318 | 6.552 | 7.044 | 5,980,078 | +0.36(+5.40%) |
May 14, 2020 | 6.966 | 7.210 | 6.586 | 6.683 | 5,870,012 | -0.48(-6.68%) |
May 13, 2020 | 7.630 | 7.630 | 6.839 | 7.161 | 5,458,423 | -0.47(-6.14%) |
May 12, 2020 | 7.766 | 7.961 | 7.498 | 7.630 | 5,374,415 | +0.02(+0.26%) |
May 11, 2020 | 7.337 | 7.844 | 7.279 | 7.610 | 6,716,194 | +0.19(+2.50%) |
May 08, 2020 | 6.820 | 7.469 | 6.722 | 7.425 | 6,143,350 | +0.84(+12.74%) |
May 07, 2020 | 6.605 | 6.805 | 6.381 | 6.586 | 5,016,405 | +0.36(+5.80%) |
May 06, 2020 | 6.654 | 6.986 | 6.137 | 6.225 | 6,323,467 | -0.44(-6.59%) |
May 05, 2020 | 7.269 | 7.415 | 6.508 | 6.664 | 7,108,677 | -0.10(-1.44%) |
May 04, 2020 | 5.864 | 6.810 | 5.376 | 6.761 | 7,068,125 | +0.43(+6.78%) |
May 01, 2020 | 6.888 | 7.181 | 5.678 | 6.332 | 10,391,599 | -0.54(-7.81%) |
Apr 30, 2020 | 7.171 | 9.171 | 6.410 | 6.869 | 28,580,454 | +0.33(+5.07%) |
Apr 29, 2020 | 5.288 | 6.615 | 5.132 | 6.537 | 11,280,304 | +1.73(+35.90%) |
Apr 28, 2020 | 4.410 | 4.810 | 4.410 | 4.810 | 3,769,822 | +0.44(+10.04%) |
Apr 27, 2020 | 4.273 | 4.381 | 3.854 | 4.371 | 5,290,527 | +0.07(+1.59%) |
Apr 24, 2020 | 4.430 | 4.664 | 3.922 | 4.303 | 5,454,800 | +0.03(+0.68%) |
Apr 23, 2020 | 3.903 | 4.332 | 3.708 | 4.273 | 6,668,558 | +0.65(+18.06%) |
Apr 22, 2020 | 3.434 | 3.717 | 3.366 | 3.620 | 5,327,777 | +0.34(+10.42%) |
Apr 21, 2020 | 2.937 | 3.356 | 2.839 | 3.278 | 6,429,307 | +0.15(+4.67%) |
Apr 20, 2020 | 2.742 | 3.454 | 2.693 | 3.132 | 9,702,782 | -0.20(-6.14%) |
Apr 17, 2020 | 2.947 | 3.347 | 2.829 | 3.337 | 5,259,038 | +0.12(+3.64%) |
Apr 16, 2020 | 3.083 | 3.103 | 2.908 | 3.220 | 4,531,784 | +0.10(+3.13%) |
Apr 15, 2020 | 2.947 | 3.122 | 2.742 | 3.122 | 6,848,800 | -0.13(-3.90%) |
Apr 14, 2020 | 3.356 | 3.464 | 3.083 | 3.249 | 7,290,449 | -0.12(-3.48%) |
Apr 13, 2020 | 3.444 | 3.649 | 3.142 | 3.366 | 6,143,701 | +0.23(+7.48%) |
Apr 09, 2020 | 3.717 | 4.098 | 3.034 | 3.132 | 13,593,287 | +0.02(+0.63%) |
Apr 08, 2020 | 2.820 | 3.151 | 2.781 | 3.112 | 5,857,203 | +0.39(+14.34%) |
Apr 07, 2020 | 2.829 | 2.966 | 2.625 | 2.722 | 7,750,248 | +0.10(+3.72%) |
Apr 06, 2020 | 2.712 | 2.829 | 2.449 | 2.625 | 6,584,972 | -0.08(-2.89%) |
Apr 03, 2020 | 2.732 | 2.868 | 2.312 | 2.703 | 9,714,220 | +0.11(+4.14%) |
Apr 02, 2020 | 2.254 | 2.868 | 2.166 | 2.595 | 11,872,887 | +0.49(+23.15%) |
Apr 01, 2020 | 2.244 | 2.283 | 1.961 | 2.107 | 9,417,042 | -0.31(-12.90%) |
Mar 31, 2020 | 2.244 | 2.429 | 2.215 | 2.420 | 5,722,664 | +0.25(+11.71%) |
Mar 30, 2020 | 2.176 | 2.244 | 1.873 | 2.166 | 8,409,766 | -0.13(-5.53%) |
Mar 27, 2020 | 2.439 | 2.586 | 2.244 | 2.293 | 8,587,203 | -0.36(-13.60%) |
Mar 26, 2020 | 2.693 | 2.976 | 2.567 | 2.654 | 7,029,321 | -0.09(-3.20%) |
Mar 25, 2020 | 2.829 | 3.005 | 2.166 | 2.742 | 12,082,491 | +0.12(+4.46%) |
Mar 24, 2020 | 2.127 | 2.683 | 2.059 | 2.625 | 14,816,525 | +0.69(+35.86%) |
Mar 23, 2020 | 1.698 | 2.000 | 1.503 | 1.932 | 10,307,934 | +0.25(+15.12%) |
Mar 20, 2020 | 1.659 | 1.785 | 1.503 | 1.678 | 16,975,466 | +0.17(+10.97%) |
Mar 19, 2020 | 1.190 | 1.746 | 1.181 | 1.512 | 12,239,173 | +0.34(+29.17%) |
Mar 18, 2020 | 1.288 | 1.346 | 1.083 | 1.171 | 8,131,201 | -0.22(-16.08%) |
Mar 17, 2020 | 1.756 | 1.785 | 1.385 | 1.395 | 15,636,779 | -0.31(-18.29%) |
Mar 16, 2020 | 1.854 | 2.068 | 1.698 | 1.707 | 12,655,513 | -0.87(-33.71%) |
Mar 13, 2020 | 2.117 | 2.576 | 1.825 | 2.576 | 16,820,804 | +0.60(+30.69%) |
Mar 12, 2020 | 1.688 | 2.166 | 1.551 | 1.971 | 18,054,244 | +0.04(+2.02%) |
Mar 11, 2020 | 2.332 | 2.390 | 1.805 | 1.932 | 20,137,828 | -0.42(-17.84%) |
Mar 10, 2020 | 3.639 | 3.786 | 2.156 | 2.351 | 23,685,876 | +0.06(+2.55%) |
Mar 09, 2020 | 2.986 | 3.132 | 1.815 | 2.293 | 30,371,524 | -4.10(-64.12%) |
Mar 06, 2020 | 8.459 | 8.732 | 6.313 | 6.391 | 8,990,822 | -2.48(-27.94%) |
Mar 05, 2020 | 9.240 | 9.376 | 8.723 | 8.869 | 4,685,832 | -0.66(-6.96%) |
Mar 04, 2020 | 9.825 | 9.845 | 9.288 | 9.532 | 4,401,350 | +0.07(+0.72%) |
Mar 03, 2020 | 9.942 | 9.952 | 9.191 | 9.464 | 5,486,281 | -0.36(-3.67%) |
Mar 02, 2020 | 9.766 | 10.00 | 9.103 | 9.825 | 6,982,971 | +0.42(+4.46%) |
Feb 28, 2020 | 8.801 | 9.405 | 8.781 | 9.405 | 7,504,155 | +0.05(+0.52%) |
Feb 27, 2020 | 10.08 | 10.19 | 9.347 | 9.357 | 6,262,845 | -1.14(-10.87%) |
Feb 26, 2020 | 11.03 | 11.29 | 10.22 | 10.50 | 7,804,950 | -0.11(-1.01%) |
Feb 25, 2020 | 11.96 | 11.96 | 10.31 | 10.61 | 7,861,990 | -1.30(-10.90%) |
Feb 24, 2020 | 11.72 | 11.92 | 11.09 | 11.90 | 5,793,364 | -0.43(-3.48%) |
Feb 21, 2020 | 12.45 | 12.47 | 12.09 | 12.33 | 2,020,657 | -0.36(-2.84%) |
Feb 20, 2020 | 12.89 | 13.32 | 12.65 | 12.69 | 3,644,293 | -0.06(-0.46%) |
Feb 19, 2020 | 12.33 | 12.87 | 12.17 | 12.75 | 3,686,186 | +0.53(+4.31%) |
Feb 18, 2020 | 12.41 | 12.50 | 11.88 | 12.23 | 3,598,083 | -0.40(-3.17%) |
Feb 14, 2020 | 12.79 | 12.85 | 12.45 | 12.63 | 2,952,834 | -0.07(-0.54%) |
Feb 13, 2020 | 12.98 | 13.26 | 12.62 | 12.69 | 3,138,029 | -0.46(-3.49%) |
Feb 12, 2020 | 13.30 | 13.55 | 12.93 | 13.15 | 2,507,569 | +0.23(+1.81%) |
Feb 11, 2020 | 13.19 | 13.43 | 12.86 | 12.92 | 3,070,422 | +0.04(+0.30%) |
Feb 10, 2020 | 13.10 | 13.22 | 12.68 | 12.88 | 3,118,296 | -0.45(-3.37%) |
Feb 07, 2020 | 13.66 | 13.69 | 13.19 | 13.33 | 2,776,033 | -0.63(-4.54%) |
Feb 06, 2020 | 14.60 | 14.60 | 13.72 | 13.96 | 3,214,479 | -0.59(-4.02%) |
Feb 05, 2020 | 13.86 | 14.80 | 13.86 | 14.55 | 3,195,585 | +0.63(+4.56%) |
Feb 04, 2020 | 14.25 | 14.34 | 13.82 | 13.91 | 2,273,683 | +0.04(+0.28%) |
Feb 03, 2020 | 14.24 | 14.48 | 13.78 | 13.87 | 2,067,657 | -0.44(-3.07%) |
Jan 31, 2020 | 14.54 | 14.63 | 14.15 | 14.31 | 2,745,182 | -0.60(-4.05%) |
Jan 30, 2020 | 14.60 | 14.99 | 14.54 | 14.92 | 1,998,959 | +0.00(+0.00%) |
Jan 29, 2020 | 15.27 | 15.44 | 14.80 | 14.92 | 1,641,983 | -0.25(-1.67%) |
Jan 28, 2020 | 15.04 | 15.34 | 14.82 | 15.17 | 2,256,689 | +0.27(+1.83%) |
Jan 27, 2020 | 14.93 | 15.04 | 14.69 | 14.90 | 2,556,673 | -0.52(-3.35%) |
Jan 24, 2020 | 15.69 | 15.69 | 14.97 | 15.42 | 1,982,426 | -0.31(-1.99%) |
Jan 23, 2020 | 15.50 | 15.91 | 15.23 | 15.73 | 2,602,066 | -0.09(-0.56%) |
Jan 22, 2020 | 16.36 | 16.36 | 15.74 | 15.82 | 2,130,547 | -0.54(-3.28%) |
Jan 21, 2020 | 16.34 | 16.47 | 16.08 | 16.35 | 2,738,067 | -0.17(-1.00%) |
Jan 17, 2020 | 16.72 | 16.82 | 16.48 | 16.52 | 2,024,654 | -0.13(-0.76%) |
Jan 16, 2020 | 16.62 | 16.91 | 16.55 | 16.64 | 2,035,734 | +0.15(+0.89%) |
Jan 15, 2020 | 16.67 | 16.78 | 16.24 | 16.50 | 2,659,748 | -0.37(-2.20%) |
Jan 14, 2020 | 16.93 | 17.08 | 16.69 | 16.87 | 2,366,254 | -0.04(-0.23%) |
Jan 13, 2020 | 17.69 | 17.71 | 16.78 | 16.91 | 2,553,790 | -0.86(-4.83%) |
Jan 10, 2020 | 17.78 | 17.94 | 17.44 | 17.77 | 2,005,692 | -0.20(-1.09%) |
Jan 09, 2020 | 18.15 | 18.27 | 17.63 | 17.96 | 2,769,148 | -0.29(-1.60%) |
Jan 08, 2020 | 19.23 | 19.25 | 18.07 | 18.25 | 2,805,619 | -0.93(-4.83%) |
Jan 07, 2020 | 18.96 | 19.19 | 18.81 | 19.18 | 2,064,800 | +0.09(+0.46%) |
Jan 06, 2020 | 18.93 | 19.34 | 18.85 | 19.09 | 3,060,565 | +0.32(+1.72%) |
Jan 03, 2020 | 18.34 | 18.82 | 18.24 | 18.77 | 3,178,524 | +1.06(+6.01%) |
Jan 02, 2020 | 17.74 | 17.81 | 17.53 | 17.71 | 2,549,556 | +0.18(+1.00%) |
Dec 31, 2019 | 17.03 | 17.79 | 16.91 | 17.53 | 1,977,609 | +0.29(+1.70%) |
Dec 30, 2019 | 17.24 | 17.54 | 17.17 | 17.24 | 1,503,808 | +0.03(+0.17%) |
Dec 27, 2019 | 17.54 | 17.56 | 17.18 | 17.21 | 1,772,110 | -0.21(-1.23%) |
Dec 26, 2019 | 17.35 | 17.58 | 17.32 | 17.43 | 1,404,451 | +0.25(+1.48%) |
Dec 24, 2019 | 17.27 | 17.43 | 17.09 | 17.17 | 609,118 | -0.12(-0.68%) |
Dec 23, 2019 | 16.77 | 17.34 | 16.66 | 17.29 | 2,075,392 | +0.59(+3.50%) |
Dec 20, 2019 | 16.87 | 16.87 | 16.53 | 16.70 | 4,456,002 | -0.15(-0.87%) |
Dec 19, 2019 | 16.49 | 17.15 | 16.43 | 16.85 | 4,734,136 | +0.32(+1.95%) |
Dec 18, 2019 | 16.05 | 16.78 | 16.05 | 16.53 | 2,561,776 | +0.33(+2.05%) |
Dec 17, 2019 | 15.75 | 16.22 | 15.72 | 16.20 | 2,281,890 | +0.51(+3.23%) |
Dec 16, 2019 | 15.43 | 16.20 | 15.38 | 15.69 | 3,450,691 | +0.57(+3.74%) |
Dec 13, 2019 | 15.52 | 15.79 | 14.92 | 15.12 | 2,656,116 | -0.38(-2.45%) |
Dec 12, 2019 | 14.83 | 15.60 | 14.69 | 15.50 | 2,801,736 | +0.78(+5.30%) |
Dec 11, 2019 | 14.67 | 14.92 | 14.57 | 14.72 | 1,630,716 | +0.04(+0.27%) |
Dec 10, 2019 | 14.61 | 14.78 | 14.44 | 14.68 | 1,981,394 | +0.12(+0.80%) |
Dec 09, 2019 | 14.22 | 14.72 | 14.21 | 14.57 | 3,350,695 | +0.11(+0.74%) |
Dec 06, 2019 | 14.09 | 14.64 | 13.97 | 14.46 | 3,433,938 | +0.50(+3.56%) |
Dec 05, 2019 | 14.24 | 14.37 | 13.92 | 13.96 | 3,348,431 | -0.16(-1.11%) |
Dec 04, 2019 | 13.76 | 14.23 | 13.63 | 14.12 | 2,816,118 | +0.75(+5.62%) |
Dec 03, 2019 | 13.76 | 13.84 | 13.23 | 13.37 | 2,969,587 | -0.37(-2.70%) |
Dec 02, 2019 | 13.92 | 14.13 | 13.53 | 13.74 | 2,581,979 | +0.00(+0.00%) |
Nov 29, 2019 | 13.96 | 14.14 | 13.71 | 13.74 | 959,338 | -0.44(-3.10%) |
Nov 27, 2019 | 14.13 | 14.24 | 13.84 | 14.18 | 1,593,157 | +0.05(+0.35%) |
Nov 26, 2019 | 14.73 | 14.73 | 14.07 | 14.13 | 1,765,551 | -0.47(-3.21%) |
Nov 25, 2019 | 13.95 | 14.61 | 13.85 | 14.60 | 2,423,073 | +0.60(+4.25%) |
Nov 22, 2019 | 14.18 | 14.33 | 13.63 | 14.00 | 2,817,133 | -0.13(-0.90%) |
Nov 21, 2019 | 14.16 | 14.29 | 13.72 | 14.13 | 3,069,470 | +0.15(+1.05%) |
Nov 20, 2019 | 13.65 | 14.28 | 13.37 | 13.98 | 2,613,400 | +0.29(+2.14%) |
Nov 19, 2019 | 13.91 | 13.99 | 13.43 | 13.69 | 3,113,362 | -0.25(-1.82%) |
Nov 18, 2019 | 14.25 | 14.43 | 13.51 | 13.94 | 2,647,034 | -0.55(-3.77%) |
Nov 15, 2019 | 14.29 | 14.65 | 14.19 | 14.49 | 2,408,492 | +0.60(+4.28%) |
Nov 14, 2019 | 14.06 | 14.27 | 13.74 | 13.89 | 2,178,799 | -0.08(-0.56%) |
Nov 13, 2019 | 14.37 | 14.52 | 13.88 | 13.97 | 2,446,810 | -0.56(-3.83%) |
Nov 12, 2019 | 14.61 | 14.80 | 14.32 | 14.53 | 1,935,490 | +0.11(+0.74%) |
Nov 11, 2019 | 14.51 | 14.90 | 14.37 | 14.42 | 1,534,158 | -0.46(-3.08%) |
Nov 08, 2019 | 14.42 | 14.96 | 14.27 | 14.88 | 1,929,745 | +0.20(+1.33%) |
Nov 07, 2019 | 14.96 | 15.18 | 14.60 | 14.68 | 2,531,380 | +0.07(+0.47%) |
Nov 06, 2019 | 15.03 | 15.32 | 14.57 | 14.62 | 2,476,067 | -0.57(-3.73%) |
Nov 05, 2019 | 14.84 | 15.67 | 14.65 | 15.18 | 3,324,565 | +0.59(+4.01%) |
Nov 04, 2019 | 14.53 | 15.01 | 14.46 | 14.60 | 4,178,373 | +0.43(+3.03%) |
Nov 01, 2019 | 13.82 | 14.26 | 13.66 | 14.17 | 2,928,953 | +0.60(+4.39%) |
Oct 31, 2019 | 13.47 | 13.74 | 13.07 | 13.57 | 4,061,190 | +0.01(+0.07%) |
Oct 30, 2019 | 14.89 | 14.93 | 13.28 | 13.56 | 7,364,663 | -0.86(-5.95%) |
Oct 29, 2019 | 13.63 | 14.60 | 13.54 | 14.42 | 3,757,364 | +0.67(+4.90%) |
Oct 28, 2019 | 13.77 | 14.08 | 13.56 | 13.75 | 2,680,517 | +0.06(+0.43%) |
Oct 25, 2019 | 13.26 | 13.79 | 13.16 | 13.69 | 2,695,166 | +0.37(+2.78%) |
Oct 24, 2019 | 13.29 | 13.38 | 13.01 | 13.32 | 2,441,608 | +0.07(+0.52%) |
Oct 23, 2019 | 12.70 | 13.34 | 12.38 | 13.25 | 2,413,150 | +0.55(+4.30%) |
Oct 22, 2019 | 12.21 | 13.18 | 12.17 | 12.70 | 3,343,350 | +0.52(+4.24%) |
Oct 21, 2019 | 12.12 | 12.36 | 11.86 | 12.19 | 2,877,669 | +0.06(+0.48%) |
Oct 18, 2019 | 13.11 | 13.21 | 12.13 | 12.13 | 3,143,164 | -1.02(-7.79%) |
Oct 17, 2019 | 12.93 | 13.28 | 12.54 | 13.15 | 3,266,299 | +0.22(+1.74%) |
Oct 16, 2019 | 13.16 | 13.54 | 12.89 | 12.93 | 2,201,934 | -0.31(-2.36%) |
Oct 15, 2019 | 13.16 | 13.58 | 13.04 | 13.24 | 2,903,096 | -0.06(-0.44%) |
Oct 14, 2019 | 13.70 | 13.89 | 13.01 | 13.30 | 4,460,591 | -0.70(-5.02%) |
Oct 11, 2019 | 13.93 | 14.38 | 13.88 | 14.00 | 2,088,712 | +0.31(+2.28%) |
Oct 10, 2019 | 14.21 | 14.39 | 13.35 | 13.69 | 4,109,464 | -0.48(-3.37%) |
Oct 09, 2019 | 14.79 | 14.84 | 14.08 | 14.17 | 1,845,865 | -0.36(-2.48%) |
Oct 08, 2019 | 14.78 | 14.85 | 14.40 | 14.53 | 2,214,193 | -0.57(-3.75%) |
Oct 07, 2019 | 15.18 | 15.56 | 14.96 | 15.09 | 1,794,848 | -0.14(-0.90%) |
Oct 04, 2019 | 15.58 | 15.94 | 14.97 | 15.23 | 2,254,341 | +0.06(+0.39%) |
Oct 03, 2019 | 15.01 | 15.30 | 14.65 | 15.17 | 2,661,135 | -0.05(-0.32%) |
Oct 02, 2019 | 15.33 | 15.73 | 15.11 | 15.22 | 2,024,571 | -0.24(-1.58%) |