Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.960 | 8.075 | 7.251 | 7.357 | 1,145,607 | -0.60(-7.58%) |
Oct 29, 2020 | 8.142 | 8.200 | 7.679 | 7.960 | 640,159 | -0.27(-3.26%) |
Oct 28, 2020 | 8.382 | 8.688 | 8.209 | 8.229 | 349,995 | -0.56(-6.32%) |
Oct 27, 2020 | 8.794 | 8.995 | 8.755 | 8.784 | 314,902 | -0.05(-0.54%) |
Oct 26, 2020 | 8.976 | 9.134 | 8.660 | 8.832 | 302,387 | -0.42(-4.55%) |
Oct 23, 2020 | 9.234 | 9.277 | 8.837 | 9.254 | 287,184 | +0.12(+1.36%) |
Oct 22, 2020 | 8.382 | 9.206 | 8.382 | 9.129 | 523,217 | +0.75(+8.91%) |
Oct 21, 2020 | 8.478 | 8.583 | 8.382 | 8.382 | 524,890 | -0.14(-1.69%) |
Oct 20, 2020 | 8.707 | 8.937 | 8.449 | 8.525 | 546,122 | -0.09(-1.00%) |
Oct 19, 2020 | 8.976 | 9.206 | 8.602 | 8.612 | 349,083 | -0.27(-3.02%) |
Oct 16, 2020 | 9.311 | 9.311 | 8.870 | 8.880 | 429,054 | -0.40(-4.33%) |
Oct 15, 2020 | 8.947 | 9.335 | 8.851 | 9.282 | 663,170 | +0.20(+2.22%) |
Oct 14, 2020 | 9.024 | 9.177 | 8.842 | 9.081 | 413,562 | +0.10(+1.07%) |
Oct 13, 2020 | 9.292 | 9.378 | 8.947 | 8.985 | 313,713 | -0.45(-4.77%) |
Oct 12, 2020 | 9.522 | 9.934 | 9.388 | 9.436 | 345,205 | -0.21(-2.18%) |
Oct 09, 2020 | 9.771 | 9.972 | 9.445 | 9.646 | 340,216 | -0.10(-0.98%) |
Oct 08, 2020 | 9.579 | 9.800 | 9.340 | 9.742 | 339,855 | +0.23(+2.42%) |
Oct 07, 2020 | 9.531 | 9.665 | 9.330 | 9.512 | 386,268 | +0.24(+2.58%) |
Oct 06, 2020 | 9.847 | 10.04 | 9.215 | 9.273 | 592,090 | -0.47(-4.82%) |
Oct 05, 2020 | 9.962 | 10.08 | 9.455 | 9.742 | 661,861 | -0.09(-0.88%) |
Oct 02, 2020 | 8.928 | 9.919 | 8.813 | 9.828 | 482,817 | +0.44(+4.69%) |
Oct 01, 2020 | 9.196 | 9.474 | 9.119 | 9.388 | 389,011 | +0.23(+2.51%) |
Sep 30, 2020 | 9.119 | 9.512 | 9.062 | 9.158 | 421,292 | +0.13(+1.49%) |
Sep 29, 2020 | 9.254 | 9.254 | 8.717 | 9.024 | 532,724 | -0.23(-2.48%) |
Sep 28, 2020 | 9.234 | 9.598 | 9.206 | 9.254 | 552,124 | +0.21(+2.33%) |
Sep 25, 2020 | 9.110 | 9.359 | 8.870 | 9.043 | 581,259 | -0.19(-2.07%) |
Sep 24, 2020 | 9.483 | 9.570 | 8.937 | 9.234 | 582,914 | -0.28(-2.92%) |
Sep 23, 2020 | 10.25 | 10.54 | 9.493 | 9.512 | 584,786 | -0.56(-5.52%) |
Sep 22, 2020 | 10.05 | 10.34 | 9.780 | 10.07 | 955,809 | +0.16(+1.64%) |
Sep 21, 2020 | 10.13 | 10.22 | 9.493 | 9.905 | 735,337 | -0.63(-6.00%) |
Sep 18, 2020 | 10.48 | 10.72 | 10.29 | 10.54 | 1,816,645 | +0.09(+0.82%) |
Sep 17, 2020 | 10.67 | 10.86 | 10.37 | 10.45 | 845,820 | -0.34(-3.11%) |
Sep 16, 2020 | 10.24 | 11.02 | 10.22 | 10.79 | 1,446,661 | +0.75(+7.44%) |
Sep 15, 2020 | 9.560 | 10.21 | 9.436 | 10.04 | 991,871 | +0.57(+6.07%) |
Sep 14, 2020 | 8.909 | 9.531 | 8.775 | 9.464 | 783,470 | +0.69(+7.86%) |
Sep 11, 2020 | 8.755 | 9.004 | 8.525 | 8.775 | 653,186 | +0.09(+0.99%) |
Sep 10, 2020 | 8.832 | 9.148 | 8.679 | 8.688 | 611,794 | -0.13(-1.52%) |
Sep 09, 2020 | 9.060 | 9.060 | 8.528 | 8.822 | 784,962 | -0.19(-2.11%) |
Sep 08, 2020 | 9.269 | 9.393 | 8.765 | 9.013 | 1,228,658 | -0.36(-3.85%) |
Sep 04, 2020 | 9.887 | 9.887 | 9.212 | 9.374 | 1,023,989 | -0.15(-1.60%) |
Sep 03, 2020 | 9.849 | 10.14 | 9.412 | 9.526 | 1,745,504 | -0.31(-3.19%) |
Sep 02, 2020 | 8.632 | 10.02 | 8.594 | 9.840 | 5,178,866 | +1.52(+18.29%) |
Sep 01, 2020 | 7.330 | 8.347 | 7.206 | 8.319 | 1,955,329 | +0.89(+12.04%) |
Aug 31, 2020 | 7.320 | 7.539 | 7.024 | 7.425 | 936,676 | +0.05(+0.64%) |
Aug 28, 2020 | 6.921 | 7.411 | 6.788 | 7.377 | 1,002,741 | +0.52(+7.63%) |
Aug 27, 2020 | 6.617 | 6.988 | 6.617 | 6.854 | 809,518 | +0.21(+3.15%) |
Aug 26, 2020 | 6.550 | 6.893 | 6.541 | 6.645 | 799,096 | +0.10(+1.45%) |
Aug 25, 2020 | 6.465 | 6.579 | 6.241 | 6.550 | 744,665 | +0.19(+2.99%) |
Aug 24, 2020 | 6.160 | 6.436 | 5.989 | 6.360 | 941,249 | +0.25(+4.04%) |
Aug 21, 2020 | 6.275 | 6.341 | 6.051 | 6.113 | 563,062 | -0.16(-2.58%) |
Aug 20, 2020 | 6.493 | 6.493 | 6.246 | 6.275 | 686,452 | -0.27(-4.07%) |
Aug 19, 2020 | 6.541 | 6.655 | 6.322 | 6.541 | 607,402 | -0.04(-0.58%) |
Aug 18, 2020 | 6.969 | 6.969 | 6.512 | 6.579 | 718,573 | -0.48(-6.86%) |
Aug 17, 2020 | 7.083 | 7.149 | 6.854 | 7.064 | 300,226 | -0.01(-0.13%) |
Aug 14, 2020 | 6.883 | 7.206 | 6.721 | 7.073 | 438,311 | +0.07(+0.95%) |
Aug 13, 2020 | 7.197 | 7.206 | 6.874 | 7.007 | 733,109 | -0.31(-4.29%) |
Aug 12, 2020 | 7.339 | 7.349 | 7.121 | 7.320 | 889,285 | +0.16(+2.26%) |
Aug 11, 2020 | 7.159 | 7.463 | 7.064 | 7.159 | 1,205,879 | +0.29(+4.29%) |
Aug 10, 2020 | 6.379 | 7.244 | 6.379 | 6.864 | 1,556,126 | +0.57(+9.06%) |
Aug 07, 2020 | 5.866 | 6.531 | 5.771 | 6.294 | 1,109,821 | +0.38(+6.43%) |
Aug 06, 2020 | 6.199 | 6.208 | 5.828 | 5.913 | 638,884 | -0.34(-5.47%) |
Aug 05, 2020 | 6.189 | 6.393 | 5.989 | 6.256 | 643,934 | +0.18(+2.97%) |
Aug 04, 2020 | 5.780 | 6.113 | 5.780 | 6.075 | 675,451 | +0.25(+4.24%) |
Aug 03, 2020 | 6.008 | 6.037 | 5.695 | 5.828 | 736,797 | -0.17(-2.85%) |
Jul 31, 2020 | 6.180 | 6.332 | 5.951 | 5.999 | 668,248 | -0.26(-4.10%) |
Jul 30, 2020 | 6.503 | 6.569 | 6.151 | 6.256 | 590,006 | -0.38(-5.73%) |
Jul 29, 2020 | 6.436 | 6.769 | 6.436 | 6.636 | 584,068 | +0.21(+3.25%) |
Jul 28, 2020 | 6.484 | 6.598 | 6.417 | 6.427 | 554,473 | -0.07(-1.02%) |
Jul 27, 2020 | 6.845 | 6.845 | 6.246 | 6.493 | 1,108,344 | -0.47(-6.69%) |
Jul 24, 2020 | 7.292 | 7.472 | 6.950 | 6.959 | 476,494 | -0.38(-5.18%) |
Jul 23, 2020 | 7.140 | 7.558 | 7.045 | 7.339 | 513,465 | +0.18(+2.52%) |
Jul 22, 2020 | 7.054 | 7.273 | 6.950 | 7.159 | 408,266 | +0.00(+0.00%) |
Jul 21, 2020 | 6.693 | 7.254 | 6.683 | 7.159 | 628,585 | +0.59(+8.97%) |
Jul 20, 2020 | 6.931 | 7.054 | 6.384 | 6.569 | 863,910 | -0.48(-6.87%) |
Jul 17, 2020 | 7.320 | 7.320 | 6.997 | 7.054 | 477,756 | -0.27(-3.64%) |
Jul 16, 2020 | 7.064 | 7.387 | 6.969 | 7.320 | 612,880 | +0.13(+1.85%) |
Jul 15, 2020 | 6.893 | 7.434 | 6.683 | 7.187 | 950,676 | +0.70(+10.85%) |
Jul 14, 2020 | 6.598 | 6.759 | 6.389 | 6.484 | 661,168 | -0.15(-2.29%) |
Jul 13, 2020 | 6.931 | 6.950 | 6.398 | 6.636 | 616,051 | -0.20(-2.92%) |
Jul 10, 2020 | 6.835 | 7.016 | 6.541 | 6.835 | 648,158 | +0.40(+6.20%) |
Jul 09, 2020 | 6.950 | 6.950 | 6.227 | 6.436 | 1,114,752 | -0.50(-7.26%) |
Jul 08, 2020 | 6.997 | 7.159 | 6.588 | 6.940 | 924,387 | -0.10(-1.35%) |
Jul 07, 2020 | 7.368 | 7.568 | 6.997 | 7.035 | 1,192,521 | -0.52(-6.92%) |
Jul 06, 2020 | 8.052 | 8.062 | 7.149 | 7.558 | 857,543 | -0.11(-1.49%) |
Jul 02, 2020 | 7.881 | 8.071 | 7.568 | 7.672 | 908,494 | +0.14(+1.89%) |
Jul 01, 2020 | 8.033 | 8.347 | 7.387 | 7.529 | 1,142,770 | -0.40(-5.04%) |
Jun 30, 2020 | 7.539 | 7.948 | 7.301 | 7.929 | 1,596,527 | +0.32(+4.25%) |
Jun 29, 2020 | 7.083 | 7.815 | 7.045 | 7.606 | 1,561,845 | +0.39(+5.40%) |
Jun 26, 2020 | 7.539 | 7.615 | 6.797 | 7.216 | 1,641,958 | -0.36(-4.77%) |
Jun 25, 2020 | 7.282 | 7.653 | 7.130 | 7.577 | 792,196 | +0.09(+1.14%) |
Jun 24, 2020 | 7.777 | 7.796 | 7.206 | 7.491 | 785,635 | -0.54(-6.75%) |
Jun 23, 2020 | 7.881 | 8.138 | 7.510 | 8.033 | 979,346 | +0.34(+4.45%) |
Jun 22, 2020 | 7.472 | 7.758 | 7.320 | 7.691 | 829,656 | +0.10(+1.25%) |
Jun 19, 2020 | 8.223 | 8.337 | 7.472 | 7.596 | 2,134,125 | -0.49(-6.11%) |
Jun 18, 2020 | 7.853 | 8.204 | 7.720 | 8.090 | 983,495 | -0.02(-0.23%) |
Jun 17, 2020 | 8.765 | 8.765 | 7.905 | 8.109 | 1,017,362 | -0.68(-7.78%) |
Jun 16, 2020 | 8.965 | 8.975 | 8.262 | 8.794 | 1,380,536 | +0.63(+7.68%) |
Jun 15, 2020 | 6.940 | 8.395 | 6.750 | 8.166 | 1,716,706 | +0.82(+11.13%) |
Jun 12, 2020 | 7.815 | 7.900 | 7.045 | 7.349 | 1,613,348 | +0.25(+3.48%) |
Jun 11, 2020 | 7.558 | 7.567 | 6.864 | 7.102 | 1,237,332 | -1.24(-14.82%) |
Jun 10, 2020 | 9.460 | 9.460 | 8.281 | 8.338 | 1,682,844 | -1.20(-12.56%) |
Jun 09, 2020 | 9.752 | 10.06 | 9.403 | 9.535 | 1,098,166 | -0.71(-6.91%) |
Jun 08, 2020 | 9.649 | 10.46 | 9.517 | 10.24 | 1,875,164 | +0.63(+6.58%) |
Jun 05, 2020 | 10.11 | 10.85 | 9.394 | 9.611 | 2,100,373 | +0.66(+7.38%) |
Jun 04, 2020 | 8.026 | 9.158 | 8.017 | 8.951 | 1,815,749 | +0.90(+11.12%) |
Jun 03, 2020 | 7.640 | 8.300 | 7.640 | 8.055 | 1,516,073 | +0.61(+8.24%) |
Jun 02, 2020 | 7.253 | 7.517 | 7.036 | 7.442 | 772,483 | +0.39(+5.48%) |
Jun 01, 2020 | 6.781 | 7.328 | 6.668 | 7.055 | 1,230,097 | +0.29(+4.32%) |
May 29, 2020 | 7.074 | 7.253 | 6.668 | 6.763 | 1,728,116 | -0.48(-6.64%) |
May 28, 2020 | 7.923 | 8.017 | 7.215 | 7.244 | 1,277,189 | -0.59(-7.58%) |
May 27, 2020 | 7.281 | 7.866 | 6.913 | 7.838 | 1,673,883 | +0.87(+12.45%) |
May 26, 2020 | 6.763 | 7.168 | 6.649 | 6.970 | 1,328,513 | +0.58(+9.16%) |
May 22, 2020 | 6.385 | 6.517 | 6.065 | 6.385 | 1,492,421 | -0.04(-0.59%) |
May 21, 2020 | 6.281 | 6.546 | 6.093 | 6.423 | 2,222,666 | +0.22(+3.50%) |
May 20, 2020 | 6.470 | 6.715 | 6.064 | 6.206 | 1,269,838 | +0.01(+0.15%) |
May 19, 2020 | 6.432 | 6.564 | 5.989 | 6.197 | 891,707 | -0.27(-4.23%) |
May 18, 2020 | 6.093 | 6.546 | 5.999 | 6.470 | 1,338,808 | +0.91(+16.27%) |
May 15, 2020 | 5.470 | 5.753 | 5.159 | 5.565 | 1,025,800 | -0.01(-0.17%) |
May 14, 2020 | 5.348 | 5.947 | 5.046 | 5.574 | 1,341,293 | +0.03(+0.51%) |
May 13, 2020 | 6.291 | 6.291 | 5.470 | 5.546 | 1,641,224 | -0.88(-13.66%) |
May 12, 2020 | 6.480 | 6.961 | 6.329 | 6.423 | 996,838 | -0.05(-0.73%) |
May 11, 2020 | 6.687 | 6.744 | 6.140 | 6.470 | 805,649 | -0.41(-6.03%) |
May 08, 2020 | 6.206 | 6.998 | 6.187 | 6.885 | 775,049 | +0.81(+13.35%) |
May 07, 2020 | 5.810 | 6.442 | 5.810 | 6.074 | 1,188,108 | +0.34(+5.92%) |
May 06, 2020 | 6.234 | 6.496 | 5.668 | 5.734 | 827,920 | -0.45(-7.32%) |
May 05, 2020 | 6.876 | 7.319 | 6.140 | 6.187 | 1,397,685 | -0.47(-7.08%) |
May 04, 2020 | 6.621 | 7.121 | 6.281 | 6.659 | 775,581 | -0.25(-3.55%) |
May 01, 2020 | 7.187 | 7.588 | 6.508 | 6.904 | 1,260,754 | -0.75(-9.74%) |
Apr 30, 2020 | 7.451 | 7.833 | 7.081 | 7.649 | 1,577,650 | -0.35(-4.36%) |
Apr 29, 2020 | 6.263 | 8.064 | 6.263 | 7.998 | 2,144,607 | +2.04(+34.18%) |
Apr 28, 2020 | 5.763 | 6.206 | 5.716 | 5.961 | 1,372,711 | +0.26(+4.64%) |
Apr 27, 2020 | 5.216 | 5.829 | 5.172 | 5.697 | 1,291,886 | +0.47(+9.03%) |
Apr 24, 2020 | 4.848 | 5.367 | 4.848 | 5.225 | 936,315 | +0.39(+7.99%) |
Apr 23, 2020 | 4.763 | 5.065 | 4.659 | 4.838 | 1,012,225 | +0.03(+0.59%) |
Apr 22, 2020 | 5.187 | 5.353 | 4.772 | 4.810 | 1,110,494 | -0.12(-2.49%) |
Apr 21, 2020 | 5.169 | 5.409 | 4.857 | 4.933 | 1,123,784 | -0.40(-7.43%) |
Apr 20, 2020 | 5.084 | 5.565 | 4.933 | 5.329 | 915,219 | +0.01(+0.18%) |
Apr 17, 2020 | 5.282 | 5.650 | 5.079 | 5.319 | 987,843 | +0.42(+8.67%) |
Apr 16, 2020 | 5.668 | 5.782 | 4.791 | 4.895 | 1,199,580 | -0.77(-13.64%) |
Apr 15, 2020 | 5.659 | 5.933 | 5.376 | 5.668 | 1,085,885 | -0.43(-7.11%) |
Apr 14, 2020 | 5.518 | 6.513 | 5.470 | 6.102 | 2,582,632 | +0.71(+13.11%) |
Apr 13, 2020 | 5.385 | 5.631 | 4.961 | 5.395 | 1,400,070 | +0.23(+4.38%) |
Apr 09, 2020 | 5.631 | 6.050 | 5.046 | 5.169 | 2,046,618 | -0.40(-7.12%) |
Apr 08, 2020 | 5.367 | 6.079 | 5.319 | 5.565 | 2,133,511 | +0.32(+6.12%) |
Apr 07, 2020 | 4.367 | 6.489 | 4.367 | 5.244 | 3,708,796 | +1.27(+32.07%) |
Apr 06, 2020 | 3.320 | 4.018 | 3.306 | 3.971 | 1,388,650 | +0.79(+24.93%) |
Apr 03, 2020 | 3.471 | 3.603 | 3.032 | 3.178 | 1,414,810 | -0.20(-5.87%) |
Apr 02, 2020 | 3.848 | 3.971 | 3.301 | 3.377 | 1,377,699 | -0.22(-6.04%) |
Apr 01, 2020 | 4.565 | 4.565 | 3.565 | 3.593 | 1,286,394 | -1.31(-26.73%) |
Mar 31, 2020 | 5.103 | 5.291 | 4.838 | 4.904 | 886,053 | -0.22(-4.24%) |
Mar 30, 2020 | 5.895 | 6.159 | 4.848 | 5.121 | 1,104,070 | -0.35(-6.38%) |
Mar 27, 2020 | 5.470 | 5.744 | 5.218 | 5.470 | 516,982 | -0.27(-4.76%) |
Mar 26, 2020 | 5.895 | 6.857 | 5.565 | 5.744 | 1,026,729 | -0.12(-2.09%) |
Mar 25, 2020 | 5.593 | 6.314 | 5.470 | 5.866 | 791,453 | +0.42(+7.80%) |
Mar 24, 2020 | 4.508 | 5.758 | 4.508 | 5.442 | 859,469 | +1.14(+26.54%) |
Mar 23, 2020 | 4.725 | 4.923 | 4.197 | 4.301 | 1,068,823 | -0.52(-10.76%) |
Mar 20, 2020 | 4.744 | 5.584 | 4.461 | 4.820 | 1,915,676 | +0.28(+6.24%) |
Mar 19, 2020 | 3.188 | 4.640 | 3.009 | 4.537 | 1,949,485 | +1.31(+40.64%) |
Mar 18, 2020 | 2.980 | 4.150 | 2.943 | 3.226 | 1,529,792 | +0.13(+4.27%) |
Mar 17, 2020 | 4.725 | 4.772 | 2.980 | 3.094 | 1,886,290 | -1.52(-32.92%) |
Mar 16, 2020 | 6.025 | 6.156 | 4.482 | 4.612 | 1,277,558 | -1.89(-29.04%) |
Mar 13, 2020 | 7.597 | 8.127 | 6.411 | 6.500 | 2,036,339 | -0.82(-11.18%) |
Mar 12, 2020 | 7.188 | 7.588 | 6.937 | 7.318 | 1,267,802 | -0.60(-7.52%) |
Mar 11, 2020 | 8.359 | 8.499 | 7.746 | 7.913 | 929,925 | -0.76(-8.79%) |
Mar 10, 2020 | 8.750 | 8.982 | 8.127 | 8.676 | 892,095 | +0.20(+2.30%) |
Mar 09, 2020 | 7.969 | 8.936 | 7.829 | 8.480 | 838,335 | -0.35(-4.00%) |
Mar 06, 2020 | 8.731 | 9.140 | 8.504 | 8.834 | 1,213,092 | -0.11(-1.25%) |
Mar 05, 2020 | 9.364 | 9.489 | 8.796 | 8.945 | 1,588,867 | -0.63(-6.60%) |
Mar 04, 2020 | 9.624 | 9.763 | 9.252 | 9.578 | 679,604 | +0.04(+0.39%) |
Mar 03, 2020 | 10.21 | 10.43 | 9.289 | 9.540 | 633,888 | -0.75(-7.32%) |
Mar 02, 2020 | 10.80 | 10.94 | 9.977 | 10.29 | 775,372 | -0.43(-3.99%) |
Feb 28, 2020 | 9.977 | 11.26 | 9.977 | 10.72 | 860,134 | +0.37(+3.59%) |
Feb 27, 2020 | 10.25 | 11.04 | 9.801 | 10.35 | 738,314 | -0.14(-1.33%) |
Feb 26, 2020 | 11.24 | 11.38 | 10.36 | 10.49 | 746,011 | -0.60(-5.37%) |
Feb 25, 2020 | 11.62 | 11.62 | 10.77 | 11.08 | 483,663 | -0.59(-5.02%) |
Feb 24, 2020 | 11.86 | 11.89 | 11.44 | 11.67 | 464,603 | -0.53(-4.34%) |
Feb 21, 2020 | 13.14 | 13.22 | 12.08 | 12.20 | 482,010 | -1.02(-7.74%) |
Feb 20, 2020 | 12.80 | 13.42 | 12.74 | 13.22 | 836,785 | +0.40(+3.12%) |
Feb 19, 2020 | 13.02 | 13.09 | 12.44 | 12.82 | 774,746 | -0.19(-1.43%) |
Feb 18, 2020 | 13.30 | 13.46 | 12.87 | 13.01 | 828,522 | -0.26(-1.96%) |
Feb 14, 2020 | 14.83 | 15.46 | 13.26 | 13.27 | 2,046,555 | -3.41(-20.46%) |
Feb 13, 2020 | 16.78 | 16.91 | 16.50 | 16.68 | 236,804 | -0.13(-0.77%) |
Feb 12, 2020 | 16.57 | 16.91 | 16.57 | 16.81 | 220,346 | +0.46(+2.79%) |
Feb 11, 2020 | 16.29 | 16.67 | 16.27 | 16.36 | 361,868 | +0.17(+1.03%) |
Feb 10, 2020 | 16.50 | 16.64 | 16.16 | 16.19 | 299,530 | -0.33(-2.03%) |
Feb 07, 2020 | 16.93 | 17.10 | 16.37 | 16.52 | 306,929 | -0.52(-3.05%) |
Feb 06, 2020 | 17.17 | 17.29 | 16.86 | 17.04 | 292,657 | -0.07(-0.38%) |
Feb 05, 2020 | 16.63 | 17.17 | 16.63 | 17.11 | 378,423 | +0.68(+4.13%) |
Feb 04, 2020 | 16.74 | 17.14 | 16.38 | 16.43 | 413,590 | -0.15(-0.90%) |
Feb 03, 2020 | 16.37 | 16.91 | 16.32 | 16.58 | 521,068 | +0.26(+1.60%) |
Jan 31, 2020 | 16.40 | 16.43 | 16.09 | 16.32 | 473,944 | -0.19(-1.13%) |
Jan 30, 2020 | 17.21 | 17.47 | 16.46 | 16.50 | 571,482 | -0.94(-5.38%) |
Jan 29, 2020 | 17.65 | 17.85 | 17.43 | 17.44 | 643,113 | -1.07(-5.78%) |
Jan 28, 2020 | 18.78 | 18.78 | 18.31 | 18.51 | 437,791 | -0.09(-0.50%) |
Jan 27, 2020 | 18.25 | 18.89 | 18.15 | 18.61 | 349,636 | -0.07(-0.40%) |
Jan 24, 2020 | 19.30 | 19.31 | 18.66 | 18.68 | 409,096 | -0.71(-3.65%) |
Jan 23, 2020 | 19.64 | 19.64 | 19.09 | 19.39 | 376,302 | -0.42(-2.11%) |
Jan 22, 2020 | 20.14 | 20.33 | 19.81 | 19.81 | 178,074 | -0.31(-1.53%) |
Jan 21, 2020 | 20.25 | 20.25 | 19.68 | 20.11 | 308,518 | -0.15(-0.73%) |
Jan 17, 2020 | 20.54 | 20.54 | 20.01 | 20.26 | 260,900 | -0.17(-0.82%) |
Jan 16, 2020 | 19.82 | 20.73 | 19.82 | 20.43 | 274,799 | +0.82(+4.17%) |
Jan 15, 2020 | 20.19 | 20.42 | 19.55 | 19.61 | 272,304 | -0.72(-3.52%) |
Jan 14, 2020 | 20.22 | 20.57 | 20.08 | 20.33 | 288,617 | +0.06(+0.28%) |
Jan 13, 2020 | 20.77 | 20.77 | 20.14 | 20.27 | 267,256 | -0.57(-2.72%) |
Jan 10, 2020 | 20.91 | 20.98 | 20.50 | 20.84 | 226,486 | -0.16(-0.75%) |
Jan 09, 2020 | 21.29 | 21.32 | 20.87 | 21.00 | 188,063 | -0.32(-1.48%) |
Jan 08, 2020 | 21.74 | 21.96 | 21.28 | 21.31 | 245,693 | -0.37(-1.72%) |
Jan 07, 2020 | 21.91 | 22.30 | 21.51 | 21.68 | 270,833 | -0.22(-1.02%) |
Jan 06, 2020 | 21.85 | 22.12 | 21.67 | 21.91 | 311,322 | -0.13(-0.59%) |
Jan 03, 2020 | 21.67 | 22.08 | 21.56 | 22.04 | 420,603 | +0.07(+0.34%) |
Jan 02, 2020 | 22.27 | 22.27 | 21.72 | 21.96 | 342,754 | -0.12(-0.55%) |
Dec 31, 2019 | 22.20 | 22.42 | 22.03 | 22.08 | 361,346 | -0.30(-1.33%) |
Dec 30, 2019 | 21.96 | 22.62 | 21.62 | 22.38 | 358,743 | +0.46(+2.12%) |
Dec 27, 2019 | 22.05 | 22.19 | 21.67 | 21.92 | 330,266 | -0.04(-0.17%) |
Dec 26, 2019 | 21.94 | 22.22 | 21.67 | 21.95 | 197,620 | +0.07(+0.34%) |
Dec 24, 2019 | 22.08 | 22.30 | 21.76 | 21.88 | 178,737 | -0.22(-1.01%) |
Dec 23, 2019 | 21.59 | 22.20 | 21.49 | 22.10 | 353,606 | +0.47(+2.19%) |
Dec 20, 2019 | 21.05 | 21.95 | 20.86 | 21.63 | 1,247,162 | +0.54(+2.55%) |
Dec 19, 2019 | 21.54 | 21.55 | 20.93 | 21.09 | 583,156 | -0.50(-2.32%) |
Dec 18, 2019 | 21.25 | 21.73 | 21.06 | 21.59 | 540,596 | +0.53(+2.51%) |
Dec 17, 2019 | 20.75 | 21.09 | 20.40 | 21.06 | 361,891 | +0.32(+1.52%) |
Dec 16, 2019 | 20.84 | 21.17 | 20.66 | 20.75 | 438,777 | +0.13(+0.63%) |
Dec 13, 2019 | 21.07 | 21.07 | 20.18 | 20.62 | 435,891 | -0.48(-2.28%) |
Dec 12, 2019 | 20.69 | 21.40 | 20.60 | 21.10 | 480,324 | +0.42(+2.02%) |
Dec 11, 2019 | 21.22 | 21.22 | 20.63 | 20.68 | 376,319 | -0.65(-3.04%) |
Dec 10, 2019 | 21.38 | 21.39 | 20.90 | 21.33 | 371,036 | -0.14(-0.65%) |
Dec 09, 2019 | 20.65 | 21.73 | 20.65 | 21.47 | 470,905 | +0.79(+3.81%) |
Dec 06, 2019 | 20.27 | 21.21 | 20.24 | 20.68 | 564,901 | +0.75(+3.77%) |
Dec 05, 2019 | 19.85 | 20.16 | 19.79 | 19.93 | 327,003 | +0.19(+0.99%) |
Dec 04, 2019 | 19.75 | 20.24 | 19.62 | 19.74 | 352,064 | +0.06(+0.28%) |
Dec 03, 2019 | 19.84 | 19.85 | 19.50 | 19.68 | 416,674 | -0.36(-1.80%) |
Dec 02, 2019 | 20.28 | 20.42 | 19.64 | 20.04 | 543,981 | -0.25(-1.23%) |
Nov 29, 2019 | 20.50 | 20.56 | 19.92 | 20.29 | 299,116 | -0.18(-0.86%) |
Nov 27, 2019 | 21.10 | 21.59 | 20.23 | 20.47 | 408,385 | -0.60(-2.86%) |
Nov 26, 2019 | 18.91 | 21.34 | 18.64 | 21.07 | 1,171,040 | +0.46(+2.25%) |
Nov 25, 2019 | 20.57 | 20.70 | 20.14 | 20.61 | 665,596 | +0.08(+0.41%) |
Nov 22, 2019 | 20.96 | 21.00 | 20.04 | 20.53 | 545,269 | -0.35(-1.69%) |
Nov 21, 2019 | 20.67 | 21.16 | 20.35 | 20.88 | 601,856 | +0.08(+0.40%) |
Nov 20, 2019 | 20.76 | 21.10 | 20.31 | 20.79 | 439,616 | -0.08(-0.40%) |
Nov 19, 2019 | 21.72 | 21.80 | 20.75 | 20.88 | 322,727 | -0.98(-4.50%) |
Nov 18, 2019 | 22.46 | 22.48 | 21.66 | 21.86 | 449,546 | -0.61(-2.72%) |
Nov 15, 2019 | 22.28 | 22.69 | 21.99 | 22.47 | 251,654 | +0.44(+1.98%) |
Nov 14, 2019 | 21.69 | 22.31 | 21.67 | 22.04 | 340,353 | +0.32(+1.45%) |
Nov 13, 2019 | 21.93 | 22.02 | 21.42 | 21.72 | 336,605 | -0.45(-2.05%) |
Nov 12, 2019 | 22.85 | 22.93 | 22.09 | 22.18 | 435,595 | -0.60(-2.65%) |
Nov 11, 2019 | 22.74 | 22.85 | 22.49 | 22.78 | 407,997 | -0.06(-0.28%) |
Nov 08, 2019 | 22.47 | 22.90 | 21.96 | 22.84 | 545,808 | +0.24(+1.07%) |
Nov 07, 2019 | 22.65 | 23.05 | 22.51 | 22.60 | 360,844 | +0.38(+1.71%) |
Nov 06, 2019 | 22.21 | 22.49 | 21.69 | 22.22 | 524,037 | -0.17(-0.75%) |
Nov 05, 2019 | 21.59 | 22.48 | 21.59 | 22.39 | 350,515 | +0.91(+4.23%) |
Nov 04, 2019 | 21.04 | 21.55 | 20.94 | 21.48 | 353,759 | +0.65(+3.12%) |