Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.46 | 10.80 | 10.23 | 10.79 | 808,694 | +0.30(+2.88%) |
Oct 29, 2020 | 10.08 | 10.59 | 9.838 | 10.49 | 1,195,195 | +0.29(+2.83%) |
Oct 28, 2020 | 10.30 | 10.34 | 9.910 | 10.20 | 1,628,686 | -0.43(-4.07%) |
Oct 27, 2020 | 11.40 | 11.40 | 10.38 | 10.63 | 1,615,787 | -0.44(-3.97%) |
Oct 26, 2020 | 11.29 | 11.29 | 10.67 | 11.07 | 1,060,309 | -0.38(-3.33%) |
Oct 23, 2020 | 11.42 | 11.77 | 11.16 | 11.45 | 867,847 | +0.05(+0.44%) |
Oct 22, 2020 | 10.54 | 11.46 | 10.54 | 11.40 | 1,331,218 | +0.86(+8.20%) |
Oct 21, 2020 | 10.62 | 10.87 | 10.33 | 10.54 | 600,172 | -0.06(-0.54%) |
Oct 20, 2020 | 10.47 | 10.90 | 10.41 | 10.59 | 527,753 | +0.28(+2.72%) |
Oct 19, 2020 | 10.46 | 10.76 | 10.22 | 10.31 | 709,644 | +0.02(+0.21%) |
Oct 16, 2020 | 10.96 | 11.00 | 10.24 | 10.29 | 1,334,401 | -0.23(-2.19%) |
Oct 15, 2020 | 10.41 | 10.62 | 10.16 | 10.52 | 443,129 | -0.11(-1.02%) |
Oct 14, 2020 | 10.56 | 11.18 | 10.56 | 10.63 | 593,100 | +0.06(+0.61%) |
Oct 13, 2020 | 10.34 | 10.59 | 10.17 | 10.56 | 917,800 | +0.12(+1.17%) |
Oct 12, 2020 | 10.55 | 10.55 | 10.19 | 10.44 | 435,278 | -0.07(-0.68%) |
Oct 09, 2020 | 10.49 | 10.73 | 10.25 | 10.51 | 983,097 | +0.12(+1.18%) |
Oct 08, 2020 | 9.607 | 10.51 | 9.513 | 10.39 | 1,430,079 | +0.88(+9.24%) |
Oct 07, 2020 | 9.391 | 9.593 | 9.269 | 9.513 | 565,024 | +0.23(+2.48%) |
Oct 06, 2020 | 9.254 | 9.758 | 9.211 | 9.283 | 851,340 | +0.22(+2.38%) |
Oct 05, 2020 | 8.894 | 9.089 | 8.721 | 9.067 | 575,121 | +0.42(+4.92%) |
Oct 02, 2020 | 8.282 | 8.909 | 8.232 | 8.642 | 860,626 | +0.01(+0.08%) |
Oct 01, 2020 | 8.837 | 9.031 | 8.520 | 8.635 | 1,213,364 | -0.34(-3.77%) |
Sep 30, 2020 | 9.002 | 9.355 | 8.837 | 8.973 | 1,451,539 | +0.05(+0.56%) |
Sep 29, 2020 | 8.858 | 9.045 | 8.736 | 8.923 | 535,529 | -0.04(-0.40%) |
Sep 28, 2020 | 8.656 | 8.988 | 8.656 | 8.959 | 616,243 | +0.48(+5.69%) |
Sep 25, 2020 | 8.678 | 8.945 | 8.476 | 8.476 | 939,774 | -0.20(-2.32%) |
Sep 24, 2020 | 8.613 | 8.995 | 8.239 | 8.678 | 1,104,336 | +0.05(+0.58%) |
Sep 23, 2020 | 9.254 | 9.449 | 8.606 | 8.628 | 1,423,359 | -0.58(-6.33%) |
Sep 22, 2020 | 9.362 | 9.708 | 9.153 | 9.211 | 917,942 | -0.13(-1.39%) |
Sep 21, 2020 | 9.549 | 9.686 | 9.218 | 9.341 | 1,383,108 | -0.58(-5.81%) |
Sep 18, 2020 | 9.845 | 10.08 | 9.715 | 9.917 | 570,002 | +0.01(+0.07%) |
Sep 17, 2020 | 9.715 | 10.03 | 9.506 | 9.910 | 939,734 | -0.01(-0.07%) |
Sep 16, 2020 | 9.528 | 10.16 | 9.470 | 9.917 | 873,963 | +0.48(+5.11%) |
Sep 15, 2020 | 9.794 | 9.888 | 9.427 | 9.434 | 907,590 | -0.31(-3.18%) |
Sep 14, 2020 | 9.333 | 9.874 | 9.248 | 9.744 | 1,052,132 | +0.41(+4.40%) |
Sep 11, 2020 | 9.333 | 9.528 | 9.096 | 9.333 | 771,342 | +0.12(+1.25%) |
Sep 10, 2020 | 9.629 | 9.751 | 9.117 | 9.218 | 877,732 | -0.33(-3.47%) |
Sep 09, 2020 | 9.499 | 9.607 | 9.297 | 9.549 | 493,821 | +0.17(+1.77%) |
Sep 08, 2020 | 9.326 | 9.578 | 8.865 | 9.384 | 1,119,629 | -0.14(-1.44%) |
Sep 04, 2020 | 9.434 | 9.679 | 8.930 | 9.521 | 1,088,072 | +0.09(+0.99%) |
Sep 03, 2020 | 9.658 | 9.895 | 9.312 | 9.427 | 1,308,073 | -0.24(-2.53%) |
Sep 02, 2020 | 9.794 | 10.02 | 9.542 | 9.672 | 1,164,476 | -0.19(-1.90%) |
Sep 01, 2020 | 9.766 | 9.974 | 9.578 | 9.859 | 888,334 | +0.08(+0.81%) |
Aug 31, 2020 | 10.23 | 10.30 | 9.773 | 9.780 | 1,317,010 | -0.53(-5.10%) |
Aug 28, 2020 | 10.28 | 10.42 | 9.996 | 10.31 | 634,153 | +0.21(+2.07%) |
Aug 27, 2020 | 9.809 | 10.20 | 9.789 | 10.10 | 860,032 | +0.23(+2.34%) |
Aug 26, 2020 | 10.44 | 10.46 | 9.824 | 9.866 | 994,162 | -0.49(-4.73%) |
Aug 25, 2020 | 10.55 | 10.67 | 10.14 | 10.36 | 456,836 | -0.16(-1.51%) |
Aug 24, 2020 | 10.30 | 10.73 | 10.23 | 10.51 | 798,662 | +0.27(+2.67%) |
Aug 21, 2020 | 9.924 | 10.41 | 9.780 | 10.24 | 708,857 | +0.17(+1.64%) |
Aug 20, 2020 | 10.05 | 10.22 | 9.830 | 10.08 | 862,451 | -0.06(-0.64%) |
Aug 19, 2020 | 10.17 | 10.46 | 10.10 | 10.14 | 729,112 | -0.16(-1.54%) |
Aug 18, 2020 | 10.44 | 10.60 | 10.17 | 10.30 | 625,215 | -0.29(-2.72%) |
Aug 17, 2020 | 10.62 | 10.73 | 10.46 | 10.59 | 723,426 | +0.07(+0.68%) |
Aug 14, 2020 | 10.84 | 10.95 | 10.51 | 10.51 | 878,678 | -0.17(-1.55%) |
Aug 13, 2020 | 10.72 | 10.94 | 10.54 | 10.68 | 546,296 | -0.17(-1.59%) |
Aug 12, 2020 | 10.57 | 10.91 | 10.51 | 10.85 | 1,159,831 | +0.53(+5.09%) |
Aug 11, 2020 | 10.85 | 10.96 | 10.26 | 10.33 | 1,114,707 | -0.29(-2.71%) |
Aug 10, 2020 | 10.48 | 11.21 | 10.28 | 10.62 | 1,974,803 | +0.16(+1.51%) |
Aug 07, 2020 | 10.64 | 10.64 | 10.17 | 10.46 | 1,034,196 | -0.16(-1.49%) |
Aug 06, 2020 | 11.49 | 11.49 | 10.54 | 10.62 | 1,923,524 | -1.03(-8.87%) |
Aug 05, 2020 | 11.23 | 11.93 | 11.09 | 11.65 | 2,197,797 | +0.87(+8.04%) |
Aug 04, 2020 | 10.14 | 11.13 | 10.07 | 10.78 | 1,826,553 | +0.37(+3.60%) |
Aug 03, 2020 | 10.06 | 10.69 | 9.964 | 10.41 | 1,379,451 | +0.35(+3.52%) |
Jul 31, 2020 | 10.33 | 10.33 | 9.728 | 10.05 | 1,677,145 | -0.09(-0.89%) |
Jul 30, 2020 | 10.05 | 10.25 | 9.818 | 10.14 | 1,023,720 | -0.12(-1.15%) |
Jul 29, 2020 | 9.610 | 10.39 | 9.437 | 10.26 | 1,428,826 | +0.69(+7.17%) |
Jul 28, 2020 | 9.465 | 9.797 | 9.458 | 9.576 | 802,270 | +0.12(+1.32%) |
Jul 27, 2020 | 9.895 | 9.943 | 9.388 | 9.451 | 1,051,484 | -0.20(-2.08%) |
Jul 24, 2020 | 9.791 | 9.891 | 9.583 | 9.652 | 771,149 | -0.24(-2.38%) |
Jul 23, 2020 | 10.32 | 10.32 | 9.562 | 9.888 | 941,800 | -0.24(-2.40%) |
Jul 22, 2020 | 10.13 | 10.34 | 9.888 | 10.13 | 1,352,430 | -0.33(-3.12%) |
Jul 21, 2020 | 9.853 | 10.67 | 9.707 | 10.46 | 1,675,704 | +0.96(+10.15%) |
Jul 20, 2020 | 9.645 | 9.867 | 9.264 | 9.492 | 1,463,977 | +0.11(+1.18%) |
Jul 17, 2020 | 9.735 | 10.08 | 9.208 | 9.381 | 3,303,812 | +0.85(+9.91%) |
Jul 16, 2020 | 8.591 | 8.806 | 8.154 | 8.536 | 1,329,597 | -0.07(-0.81%) |
Jul 15, 2020 | 8.113 | 8.778 | 7.947 | 8.605 | 1,499,363 | +0.84(+10.80%) |
Jul 14, 2020 | 7.579 | 7.814 | 7.329 | 7.766 | 830,791 | +0.01(+0.09%) |
Jul 13, 2020 | 7.745 | 7.856 | 7.357 | 7.759 | 1,305,112 | +0.15(+2.01%) |
Jul 10, 2020 | 7.433 | 7.863 | 7.385 | 7.606 | 1,010,555 | +0.09(+1.20%) |
Jul 09, 2020 | 7.918 | 7.939 | 7.364 | 7.516 | 1,437,314 | -0.43(-5.41%) |
Jul 08, 2020 | 8.161 | 8.369 | 7.703 | 7.946 | 1,339,146 | -0.21(-2.63%) |
Jul 07, 2020 | 7.697 | 8.896 | 7.697 | 8.161 | 1,967,702 | +0.02(+0.26%) |
Jul 06, 2020 | 9.035 | 9.042 | 7.461 | 8.140 | 3,406,798 | -0.64(-7.34%) |
Jul 02, 2020 | 8.938 | 9.040 | 8.702 | 8.785 | 1,131,557 | -0.07(-0.78%) |
Jul 01, 2020 | 9.062 | 9.378 | 8.598 | 8.854 | 1,682,247 | -0.24(-2.59%) |
Jun 30, 2020 | 8.737 | 9.180 | 8.709 | 9.090 | 1,349,326 | +0.15(+1.63%) |
Jun 29, 2020 | 9.021 | 9.673 | 8.584 | 8.945 | 3,360,183 | -0.67(-6.93%) |
Jun 26, 2020 | 10.11 | 10.15 | 9.402 | 9.610 | 1,290,344 | -0.64(-6.22%) |
Jun 25, 2020 | 9.264 | 10.32 | 9.229 | 10.25 | 1,563,462 | +0.46(+4.75%) |
Jun 24, 2020 | 10.32 | 10.40 | 9.056 | 9.784 | 2,141,608 | -0.80(-7.54%) |
Jun 23, 2020 | 11.10 | 11.30 | 10.50 | 10.58 | 1,496,054 | -0.42(-3.78%) |
Jun 22, 2020 | 10.57 | 11.05 | 10.26 | 11.00 | 1,438,225 | +0.18(+1.67%) |
Jun 19, 2020 | 11.54 | 11.57 | 10.58 | 10.82 | 2,629,580 | -0.24(-2.19%) |
Jun 18, 2020 | 11.16 | 11.81 | 10.96 | 11.06 | 1,665,905 | -0.42(-3.68%) |
Jun 17, 2020 | 12.00 | 12.19 | 11.11 | 11.48 | 1,480,075 | -0.64(-5.32%) |
Jun 16, 2020 | 12.30 | 12.43 | 11.36 | 12.13 | 2,830,127 | +0.55(+4.79%) |
Jun 15, 2020 | 9.756 | 11.57 | 9.610 | 11.57 | 2,476,270 | +1.07(+10.24%) |
Jun 12, 2020 | 10.95 | 10.95 | 10.12 | 10.50 | 2,796,876 | +0.62(+6.25%) |
Jun 11, 2020 | 10.40 | 11.37 | 9.797 | 9.881 | 4,649,353 | -2.16(-17.91%) |
Jun 10, 2020 | 12.12 | 12.57 | 11.32 | 12.04 | 3,195,771 | -0.31(-2.47%) |
Jun 09, 2020 | 12.36 | 12.71 | 11.21 | 12.34 | 2,649,945 | -0.75(-5.72%) |
Jun 08, 2020 | 12.97 | 13.17 | 12.65 | 13.09 | 1,971,583 | +1.00(+8.26%) |
Jun 05, 2020 | 12.16 | 12.60 | 11.66 | 12.09 | 2,923,069 | +1.30(+12.01%) |
Jun 04, 2020 | 10.09 | 10.89 | 9.793 | 10.80 | 1,602,354 | +0.71(+7.01%) |
Jun 03, 2020 | 9.881 | 10.26 | 9.839 | 10.09 | 1,833,693 | +0.38(+3.93%) |
Jun 02, 2020 | 9.583 | 9.825 | 9.430 | 9.707 | 1,143,894 | +0.21(+2.26%) |
Jun 01, 2020 | 9.860 | 10.03 | 9.361 | 9.492 | 2,078,452 | -0.36(-3.66%) |
May 29, 2020 | 9.569 | 10.14 | 9.440 | 9.853 | 2,387,577 | +0.22(+2.30%) |
May 28, 2020 | 9.548 | 9.915 | 9.194 | 9.631 | 1,321,206 | +0.06(+0.65%) |
May 27, 2020 | 9.499 | 9.596 | 9.042 | 9.569 | 2,087,499 | +0.52(+5.75%) |
May 26, 2020 | 8.910 | 9.603 | 8.896 | 9.049 | 2,015,004 | +0.58(+6.88%) |
May 22, 2020 | 8.563 | 8.563 | 8.147 | 8.466 | 1,044,159 | -0.10(-1.13%) |
May 21, 2020 | 8.508 | 8.778 | 8.432 | 8.563 | 2,246,599 | +0.06(+0.65%) |
May 20, 2020 | 8.459 | 8.827 | 8.307 | 8.508 | 3,335,503 | +0.38(+4.69%) |
May 19, 2020 | 8.286 | 8.321 | 7.807 | 8.126 | 1,269,706 | +0.15(+1.91%) |
May 18, 2020 | 8.147 | 8.633 | 7.974 | 7.974 | 2,648,826 | +0.39(+5.12%) |
May 15, 2020 | 7.010 | 7.676 | 6.830 | 7.586 | 1,876,602 | +0.68(+9.84%) |
May 14, 2020 | 6.587 | 7.107 | 6.227 | 6.906 | 1,988,069 | +0.09(+1.32%) |
May 13, 2020 | 7.364 | 7.468 | 6.435 | 6.816 | 2,856,736 | -0.55(-7.44%) |
May 12, 2020 | 7.391 | 7.766 | 7.211 | 7.364 | 2,193,424 | -0.15(-1.94%) |
May 11, 2020 | 7.787 | 7.794 | 7.329 | 7.509 | 2,323,063 | -0.36(-4.58%) |
May 08, 2020 | 7.731 | 7.967 | 7.502 | 7.870 | 2,863,362 | +0.24(+3.09%) |
May 07, 2020 | 8.078 | 8.196 | 7.558 | 7.634 | 3,409,937 | -0.35(-4.39%) |
May 06, 2020 | 7.899 | 8.155 | 7.458 | 7.984 | 4,187,026 | +0.20(+2.62%) |
May 05, 2020 | 7.688 | 8.182 | 7.425 | 7.780 | 5,923,495 | +0.79(+11.29%) |
May 04, 2020 | 5.821 | 7.083 | 5.590 | 6.991 | 5,816,098 | +0.97(+16.05%) |
May 01, 2020 | 6.873 | 7.146 | 5.927 | 6.024 | 4,383,718 | -1.17(-16.27%) |
Apr 30, 2020 | 7.794 | 8.050 | 6.952 | 7.195 | 5,136,024 | -0.37(-4.87%) |
Apr 29, 2020 | 6.616 | 7.761 | 6.616 | 7.563 | 5,146,995 | +1.32(+21.05%) |
Apr 28, 2020 | 5.774 | 6.248 | 5.768 | 6.248 | 3,059,206 | +0.58(+10.21%) |
Apr 27, 2020 | 5.952 | 6.038 | 5.571 | 5.669 | 3,892,231 | -0.25(-4.22%) |
Apr 24, 2020 | 6.051 | 6.570 | 5.853 | 5.919 | 4,563,440 | +0.22(+3.93%) |
Apr 23, 2020 | 5.261 | 5.755 | 5.235 | 5.696 | 4,404,698 | +0.67(+13.35%) |
Apr 22, 2020 | 4.768 | 5.189 | 4.604 | 5.025 | 5,225,190 | +0.45(+9.77%) |
Apr 21, 2020 | 4.393 | 4.637 | 4.295 | 4.577 | 2,906,763 | +0.28(+6.59%) |
Apr 20, 2020 | 4.249 | 4.900 | 3.953 | 4.295 | 6,267,917 | -0.11(-2.54%) |
Apr 17, 2020 | 4.393 | 4.564 | 4.203 | 4.406 | 6,745,796 | +0.41(+10.20%) |
Apr 16, 2020 | 4.249 | 4.268 | 3.893 | 3.999 | 1,960,590 | -0.24(-5.59%) |
Apr 15, 2020 | 4.551 | 4.564 | 3.782 | 4.235 | 3,651,989 | -0.59(-12.14%) |
Apr 14, 2020 | 4.624 | 5.096 | 4.505 | 4.821 | 4,070,776 | +0.45(+10.39%) |
Apr 13, 2020 | 4.117 | 4.531 | 3.946 | 4.367 | 4,290,646 | +0.62(+16.70%) |
Apr 09, 2020 | 3.420 | 4.196 | 3.407 | 3.742 | 4,280,781 | +0.62(+20.04%) |
Apr 08, 2020 | 3.137 | 3.341 | 2.920 | 3.117 | 3,203,150 | +0.14(+4.87%) |
Apr 07, 2020 | 2.960 | 3.407 | 2.828 | 2.973 | 5,541,688 | +0.18(+6.35%) |
Apr 06, 2020 | 3.025 | 3.157 | 2.749 | 2.795 | 2,527,099 | -0.12(-4.28%) |
Apr 03, 2020 | 3.091 | 3.216 | 2.558 | 2.920 | 2,482,500 | +0.05(+1.60%) |
Apr 02, 2020 | 2.894 | 3.163 | 2.690 | 2.874 | 2,520,272 | +0.24(+9.25%) |
Apr 01, 2020 | 2.710 | 2.749 | 2.519 | 2.631 | 2,714,698 | -0.15(-5.44%) |
Mar 31, 2020 | 2.447 | 2.789 | 2.406 | 2.782 | 3,138,118 | +0.45(+19.15%) |
Mar 30, 2020 | 2.644 | 2.729 | 2.177 | 2.335 | 3,549,832 | -0.16(-6.58%) |
Mar 27, 2020 | 3.288 | 3.295 | 2.427 | 2.499 | 3,520,537 | -0.69(-21.65%) |
Mar 26, 2020 | 3.676 | 3.782 | 3.157 | 3.190 | 2,476,634 | -0.34(-9.51%) |
Mar 25, 2020 | 3.407 | 3.762 | 3.124 | 3.525 | 2,657,137 | +0.32(+9.84%) |
Mar 24, 2020 | 3.065 | 3.256 | 2.907 | 3.209 | 2,295,550 | +0.42(+15.09%) |
Mar 23, 2020 | 3.453 | 3.584 | 2.650 | 2.789 | 2,855,920 | -0.52(-15.71%) |
Mar 20, 2020 | 2.979 | 4.324 | 2.828 | 3.308 | 8,599,575 | +0.65(+24.51%) |
Mar 19, 2020 | 2.236 | 2.927 | 2.105 | 2.657 | 4,083,143 | +0.55(+26.25%) |
Mar 18, 2020 | 2.940 | 2.940 | 1.743 | 2.105 | 3,533,042 | -1.00(-32.20%) |
Mar 17, 2020 | 3.946 | 3.946 | 3.091 | 3.104 | 2,712,240 | -0.58(-15.71%) |
Mar 16, 2020 | 4.012 | 4.268 | 3.630 | 3.683 | 2,807,445 | -0.96(-20.68%) |
Mar 13, 2020 | 4.545 | 4.926 | 4.278 | 4.643 | 2,766,375 | +0.66(+16.69%) |
Mar 12, 2020 | 4.604 | 4.735 | 3.828 | 3.979 | 2,632,148 | -1.61(-28.82%) |
Mar 11, 2020 | 5.314 | 6.110 | 5.038 | 5.590 | 2,907,311 | +0.10(+1.80%) |
Mar 10, 2020 | 6.893 | 6.912 | 4.374 | 5.492 | 7,732,457 | -0.36(-6.18%) |
Mar 09, 2020 | 8.405 | 8.405 | 5.853 | 5.853 | 3,654,110 | -5.07(-46.42%) |
Mar 06, 2020 | 11.91 | 12.00 | 10.81 | 10.92 | 2,102,682 | -1.43(-11.56%) |
Mar 05, 2020 | 13.08 | 13.08 | 12.02 | 12.35 | 1,449,192 | -0.93(-6.98%) |
Mar 04, 2020 | 13.48 | 13.91 | 13.07 | 13.28 | 1,236,878 | +0.11(+0.80%) |
Mar 03, 2020 | 13.75 | 14.35 | 13.06 | 13.17 | 948,419 | -0.56(-4.07%) |
Mar 02, 2020 | 13.90 | 14.05 | 13.30 | 13.73 | 998,095 | +0.03(+0.19%) |
Feb 28, 2020 | 13.15 | 13.84 | 12.83 | 13.71 | 1,705,379 | +0.24(+1.76%) |
Feb 27, 2020 | 14.23 | 14.30 | 13.22 | 13.47 | 1,882,616 | -1.03(-7.12%) |
Feb 26, 2020 | 15.87 | 15.98 | 14.47 | 14.50 | 1,400,893 | -1.28(-8.13%) |
Feb 25, 2020 | 16.94 | 16.95 | 15.75 | 15.78 | 1,397,215 | -1.16(-6.87%) |
Feb 24, 2020 | 17.17 | 17.18 | 16.55 | 16.95 | 878,699 | -0.59(-3.34%) |
Feb 21, 2020 | 17.43 | 17.66 | 17.37 | 17.53 | 523,351 | +0.02(+0.11%) |
Feb 20, 2020 | 18.05 | 18.40 | 17.44 | 17.51 | 762,802 | -0.57(-3.13%) |
Feb 19, 2020 | 18.03 | 18.33 | 17.49 | 18.08 | 672,675 | +0.20(+1.10%) |
Feb 18, 2020 | 18.58 | 18.78 | 17.66 | 17.88 | 1,627,644 | -0.80(-4.26%) |
Feb 14, 2020 | 18.15 | 18.72 | 17.76 | 18.68 | 839,613 | +0.57(+3.16%) |
Feb 13, 2020 | 18.13 | 18.29 | 18.03 | 18.11 | 374,182 | -0.07(-0.36%) |
Feb 12, 2020 | 18.27 | 18.50 | 17.78 | 18.17 | 732,764 | +0.09(+0.47%) |
Feb 11, 2020 | 17.43 | 18.15 | 17.43 | 18.09 | 627,997 | +0.69(+3.97%) |
Feb 10, 2020 | 17.80 | 17.91 | 17.13 | 17.40 | 502,125 | -0.42(-2.36%) |
Feb 07, 2020 | 17.94 | 18.07 | 17.61 | 17.82 | 641,189 | -0.21(-1.17%) |
Feb 06, 2020 | 18.55 | 18.71 | 17.93 | 18.03 | 668,268 | -0.48(-2.58%) |
Feb 05, 2020 | 18.65 | 19.03 | 18.47 | 18.50 | 445,474 | +0.08(+0.45%) |
Feb 04, 2020 | 18.02 | 18.65 | 18.02 | 18.42 | 479,611 | +0.46(+2.54%) |
Feb 03, 2020 | 18.58 | 18.69 | 17.96 | 17.96 | 677,098 | -0.67(-3.59%) |
Jan 31, 2020 | 18.95 | 19.33 | 18.56 | 18.63 | 565,596 | -0.48(-2.49%) |
Jan 30, 2020 | 18.95 | 19.29 | 18.53 | 19.11 | 663,484 | +0.04(+0.20%) |
Jan 29, 2020 | 19.04 | 19.19 | 18.95 | 19.07 | 399,887 | +0.07(+0.37%) |
Jan 28, 2020 | 19.23 | 19.45 | 18.90 | 19.00 | 518,798 | -0.08(-0.44%) |
Jan 27, 2020 | 19.27 | 19.33 | 18.99 | 19.08 | 567,445 | -0.36(-1.85%) |
Jan 24, 2020 | 19.83 | 19.94 | 19.36 | 19.44 | 526,740 | -0.48(-2.42%) |
Jan 23, 2020 | 19.79 | 20.12 | 19.36 | 19.93 | 809,201 | +0.13(+0.65%) |
Jan 22, 2020 | 20.44 | 20.49 | 19.66 | 19.80 | 757,108 | -0.60(-2.96%) |
Jan 21, 2020 | 20.81 | 20.94 | 20.40 | 20.40 | 657,926 | -0.37(-1.80%) |
Jan 17, 2020 | 21.13 | 21.13 | 20.77 | 20.78 | 989,600 | -0.20(-0.95%) |
Jan 16, 2020 | 21.12 | 21.21 | 20.87 | 20.97 | 528,209 | -0.12(-0.58%) |
Jan 15, 2020 | 20.59 | 21.15 | 20.49 | 21.10 | 675,617 | +0.48(+2.31%) |
Jan 14, 2020 | 20.56 | 20.71 | 20.44 | 20.62 | 658,705 | +0.23(+1.10%) |
Jan 13, 2020 | 20.25 | 20.48 | 19.98 | 20.40 | 833,716 | +0.06(+0.32%) |
Jan 10, 2020 | 20.37 | 20.37 | 19.91 | 20.33 | 323,753 | -0.04(-0.19%) |
Jan 09, 2020 | 20.52 | 20.52 | 20.28 | 20.37 | 246,155 | -0.10(-0.50%) |
Jan 08, 2020 | 20.54 | 20.67 | 20.40 | 20.47 | 559,041 | -0.12(-0.56%) |
Jan 07, 2020 | 20.59 | 20.75 | 20.47 | 20.59 | 521,396 | -0.10(-0.50%) |
Jan 06, 2020 | 20.31 | 20.78 | 20.25 | 20.69 | 515,793 | +0.46(+2.29%) |
Jan 03, 2020 | 20.23 | 20.37 | 20.06 | 20.23 | 564,819 | +0.14(+0.70%) |
Jan 02, 2020 | 19.86 | 20.14 | 19.86 | 20.09 | 642,629 | +0.26(+1.30%) |
Dec 31, 2019 | 19.95 | 20.37 | 19.80 | 19.83 | 466,901 | -0.15(-0.77%) |
Dec 30, 2019 | 20.27 | 20.36 | 19.93 | 19.98 | 802,226 | -0.42(-2.05%) |
Dec 27, 2019 | 20.69 | 20.70 | 20.28 | 20.40 | 524,875 | -0.28(-1.37%) |
Dec 26, 2019 | 20.58 | 20.81 | 20.40 | 20.68 | 652,385 | +0.15(+0.75%) |
Dec 24, 2019 | 20.38 | 20.53 | 20.24 | 20.53 | 247,905 | +0.23(+1.11%) |
Dec 23, 2019 | 19.64 | 20.32 | 19.60 | 20.31 | 782,563 | +0.75(+3.82%) |
Dec 20, 2019 | 19.57 | 19.73 | 19.07 | 19.56 | 2,213,894 | +0.06(+0.30%) |
Dec 19, 2019 | 19.69 | 19.82 | 19.37 | 19.50 | 568,324 | -0.08(-0.39%) |
Dec 18, 2019 | 19.77 | 19.89 | 19.51 | 19.58 | 701,295 | -0.22(-1.10%) |
Dec 17, 2019 | 19.53 | 19.93 | 19.53 | 19.80 | 983,274 | +0.20(+1.00%) |
Dec 16, 2019 | 19.53 | 19.87 | 19.39 | 19.60 | 670,486 | +0.16(+0.85%) |
Dec 13, 2019 | 19.75 | 19.84 | 19.27 | 19.44 | 1,658,245 | -0.33(-1.69%) |
Dec 12, 2019 | 19.77 | 20.25 | 19.69 | 19.77 | 573,331 | -0.01(-0.07%) |
Dec 11, 2019 | 20.11 | 20.25 | 19.48 | 19.78 | 695,278 | -0.26(-1.32%) |
Dec 10, 2019 | 19.90 | 20.59 | 19.90 | 20.05 | 1,168,808 | +0.15(+0.78%) |
Dec 09, 2019 | 19.56 | 19.95 | 19.44 | 19.89 | 876,746 | +0.25(+1.28%) |
Dec 06, 2019 | 19.89 | 20.02 | 19.47 | 19.64 | 853,291 | -0.21(-1.04%) |
Dec 05, 2019 | 20.13 | 20.23 | 19.83 | 19.85 | 408,291 | -0.18(-0.90%) |
Dec 04, 2019 | 20.40 | 20.49 | 19.79 | 20.03 | 482,906 | -0.26(-1.30%) |
Dec 03, 2019 | 20.41 | 20.54 | 20.15 | 20.29 | 629,943 | -0.20(-0.97%) |
Dec 02, 2019 | 20.53 | 20.74 | 20.47 | 20.49 | 625,812 | +0.08(+0.41%) |
Nov 29, 2019 | 20.64 | 20.79 | 20.41 | 20.41 | 449,804 | -0.09(-0.44%) |
Nov 27, 2019 | 20.43 | 20.72 | 20.23 | 20.50 | 1,091,715 | +0.10(+0.47%) |
Nov 26, 2019 | 20.59 | 20.72 | 20.36 | 20.40 | 400,426 | -0.16(-0.78%) |
Nov 25, 2019 | 20.34 | 20.82 | 20.34 | 20.56 | 460,998 | +0.24(+1.20%) |
Nov 22, 2019 | 20.09 | 20.38 | 19.95 | 20.32 | 537,620 | +0.32(+1.58%) |
Nov 21, 2019 | 19.80 | 20.20 | 19.62 | 20.00 | 664,350 | -0.05(-0.22%) |
Nov 20, 2019 | 20.03 | 20.18 | 19.83 | 20.05 | 435,016 | -0.01(-0.03%) |
Nov 19, 2019 | 20.45 | 20.56 | 20.02 | 20.05 | 287,573 | -0.47(-2.29%) |
Nov 18, 2019 | 21.35 | 21.55 | 20.43 | 20.52 | 433,744 | -0.86(-4.00%) |
Nov 15, 2019 | 21.40 | 21.59 | 21.29 | 21.38 | 519,590 | +0.11(+0.51%) |
Nov 14, 2019 | 20.83 | 21.59 | 20.76 | 21.27 | 926,730 | +0.53(+2.58%) |
Nov 13, 2019 | 20.32 | 20.90 | 20.16 | 20.74 | 646,341 | +0.46(+2.25%) |
Nov 12, 2019 | 20.36 | 20.75 | 20.18 | 20.28 | 443,130 | -0.03(-0.13%) |
Nov 11, 2019 | 20.54 | 20.54 | 20.04 | 20.31 | 829,568 | -0.24(-1.19%) |
Nov 08, 2019 | 20.59 | 20.79 | 20.40 | 20.55 | 580,517 | -0.08(-0.37%) |
Nov 07, 2019 | 20.97 | 21.23 | 20.50 | 20.63 | 606,338 | -0.38(-1.81%) |
Nov 06, 2019 | 22.29 | 22.31 | 20.90 | 21.01 | 576,201 | -1.24(-5.55%) |
Nov 05, 2019 | 23.17 | 23.22 | 21.76 | 22.24 | 1,452,233 | -0.86(-3.72%) |
Nov 04, 2019 | 22.78 | 23.41 | 22.77 | 23.10 | 509,113 | +0.35(+1.56%) |