Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.43 | 16.43 | 15.28 | 15.66 | 257,600 | -0.34(-2.12%) |
Oct 29, 2020 | 16.82 | 16.98 | 15.64 | 16.00 | 413,180 | -0.82(-4.88%) |
Oct 28, 2020 | 18.01 | 18.28 | 16.73 | 16.82 | 346,962 | -1.61(-8.74%) |
Oct 27, 2020 | 18.25 | 18.60 | 18.02 | 18.43 | 509,078 | +0.22(+1.21%) |
Oct 26, 2020 | 18.71 | 19.10 | 17.82 | 18.21 | 556,343 | -0.55(-2.93%) |
Oct 23, 2020 | 17.98 | 18.81 | 17.50 | 18.76 | 308,900 | +0.83(+4.63%) |
Oct 22, 2020 | 17.40 | 18.21 | 17.40 | 17.93 | 193,253 | +0.61(+3.52%) |
Oct 21, 2020 | 17.42 | 17.79 | 17.10 | 17.32 | 497,116 | -0.03(-0.17%) |
Oct 20, 2020 | 18.32 | 18.32 | 17.05 | 17.35 | 274,379 | -0.85(-4.67%) |
Oct 19, 2020 | 18.53 | 18.84 | 18.01 | 18.20 | 320,259 | -0.21(-1.14%) |
Oct 16, 2020 | 18.56 | 19.02 | 18.33 | 18.41 | 196,700 | -0.14(-0.75%) |
Oct 15, 2020 | 19.33 | 19.33 | 18.28 | 18.55 | 278,769 | -0.86(-4.43%) |
Oct 14, 2020 | 20.81 | 20.81 | 19.35 | 19.41 | 293,403 | -1.21(-5.87%) |
Oct 13, 2020 | 21.00 | 21.00 | 20.13 | 20.62 | 329,868 | -0.53(-2.51%) |
Oct 12, 2020 | 21.05 | 21.24 | 20.21 | 21.15 | 720,340 | +0.20(+0.95%) |
Oct 09, 2020 | 20.28 | 21.01 | 20.00 | 20.95 | 314,000 | +0.67(+3.30%) |
Oct 08, 2020 | 19.50 | 20.73 | 19.42 | 20.28 | 583,765 | +1.08(+5.63%) |
Oct 07, 2020 | 18.73 | 19.48 | 18.02 | 19.20 | 534,799 | +0.46(+2.45%) |
Oct 06, 2020 | 16.95 | 19.84 | 16.40 | 18.74 | 2,354,268 | +2.90(+18.31%) |
Oct 05, 2020 | 15.25 | 16.15 | 15.00 | 15.84 | 633,065 | +0.74(+4.90%) |
Oct 02, 2020 | 14.97 | 15.47 | 14.60 | 15.10 | 327,500 | -0.22(-1.47%) |
Oct 01, 2020 | 15.25 | 15.45 | 14.87 | 15.32 | 503,683 | +0.00(+0.03%) |
Sep 30, 2020 | 15.55 | 15.68 | 14.91 | 15.32 | 499,051 | -0.23(-1.48%) |
Sep 29, 2020 | 15.14 | 15.73 | 14.92 | 15.55 | 464,681 | +0.13(+0.84%) |
Sep 28, 2020 | 15.93 | 15.96 | 15.14 | 15.42 | 242,569 | -0.40(-2.53%) |
Sep 25, 2020 | 15.21 | 15.93 | 15.17 | 15.82 | 354,400 | +0.61(+4.01%) |
Sep 24, 2020 | 15.63 | 15.97 | 14.95 | 15.21 | 211,081 | -0.54(-3.43%) |
Sep 23, 2020 | 16.60 | 16.66 | 15.70 | 15.75 | 196,146 | -0.84(-5.06%) |
Sep 22, 2020 | 16.45 | 16.70 | 15.62 | 16.59 | 308,710 | +0.82(+5.20%) |
Sep 21, 2020 | 17.03 | 17.12 | 15.68 | 15.77 | 376,635 | -1.47(-8.53%) |
Sep 18, 2020 | 17.04 | 17.53 | 16.81 | 17.24 | 1,361,900 | +0.34(+2.01%) |
Sep 17, 2020 | 16.92 | 17.10 | 16.74 | 16.90 | 213,362 | -0.24(-1.40%) |
Sep 16, 2020 | 17.35 | 17.95 | 17.01 | 17.14 | 281,623 | -0.20(-1.15%) |
Sep 15, 2020 | 16.79 | 17.88 | 16.65 | 17.34 | 419,542 | +0.86(+5.22%) |
Sep 14, 2020 | 16.08 | 16.85 | 16.08 | 16.48 | 603,553 | +0.60(+3.78%) |
Sep 11, 2020 | 15.52 | 16.15 | 15.52 | 15.88 | 318,800 | +0.38(+2.45%) |
Sep 10, 2020 | 15.95 | 16.43 | 15.49 | 15.50 | 209,101 | -0.45(-2.82%) |
Sep 09, 2020 | 15.59 | 16.59 | 15.59 | 15.95 | 251,371 | +0.39(+2.51%) |
Sep 08, 2020 | 15.06 | 15.85 | 15.01 | 15.56 | 286,928 | +0.19(+1.24%) |
Sep 04, 2020 | 15.78 | 15.82 | 14.51 | 15.37 | 430,600 | -0.34(-2.16%) |
Sep 03, 2020 | 16.50 | 16.98 | 15.62 | 15.71 | 340,765 | -0.82(-4.96%) |
Sep 02, 2020 | 16.48 | 16.59 | 16.06 | 16.53 | 299,938 | -0.07(-0.42%) |
Sep 01, 2020 | 17.67 | 17.82 | 16.32 | 16.60 | 313,221 | -1.07(-6.06%) |
Aug 31, 2020 | 16.66 | 17.90 | 16.65 | 17.67 | 316,607 | +1.16(+6.99%) |
Aug 28, 2020 | 16.14 | 16.69 | 15.90 | 16.52 | 273,800 | +0.23(+1.38%) |
Aug 27, 2020 | 17.18 | 17.20 | 16.09 | 16.29 | 269,463 | -0.78(-4.57%) |
Aug 26, 2020 | 17.72 | 17.98 | 17.02 | 17.07 | 244,721 | -0.73(-4.10%) |
Aug 25, 2020 | 17.30 | 18.33 | 17.21 | 17.80 | 369,892 | +0.51(+2.95%) |
Aug 24, 2020 | 17.78 | 17.93 | 17.20 | 17.29 | 304,435 | -0.35(-1.98%) |
Aug 21, 2020 | 17.81 | 17.94 | 17.18 | 17.64 | 303,500 | -0.31(-1.73%) |
Aug 20, 2020 | 17.37 | 18.09 | 17.25 | 17.95 | 318,910 | +0.55(+3.16%) |
Aug 19, 2020 | 17.78 | 17.96 | 17.30 | 17.40 | 302,995 | -0.50(-2.79%) |
Aug 18, 2020 | 17.70 | 18.11 | 17.25 | 17.90 | 433,106 | +0.43(+2.46%) |
Aug 17, 2020 | 17.70 | 18.04 | 17.30 | 17.47 | 824,958 | -0.23(-1.30%) |
Aug 14, 2020 | 18.60 | 18.76 | 17.58 | 17.70 | 320,200 | -1.02(-5.45%) |
Aug 13, 2020 | 18.30 | 19.16 | 18.30 | 18.72 | 292,749 | +0.41(+2.24%) |
Aug 12, 2020 | 19.16 | 19.50 | 18.24 | 18.31 | 378,050 | -0.73(-3.83%) |
Aug 11, 2020 | 20.02 | 20.02 | 18.99 | 19.04 | 232,448 | -0.96(-4.80%) |
Aug 10, 2020 | 19.79 | 20.49 | 19.78 | 20.00 | 269,625 | +0.30(+1.52%) |
Aug 07, 2020 | 19.57 | 19.94 | 19.23 | 19.70 | 162,100 | +0.10(+0.51%) |
Aug 06, 2020 | 19.68 | 19.90 | 19.20 | 19.60 | 192,780 | -0.17(-0.86%) |
Aug 05, 2020 | 19.24 | 19.80 | 18.96 | 19.77 | 215,851 | +0.65(+3.40%) |
Aug 04, 2020 | 19.54 | 19.61 | 19.00 | 19.12 | 216,113 | -0.53(-2.70%) |
Aug 03, 2020 | 19.53 | 19.76 | 19.13 | 19.65 | 215,092 | +0.13(+0.67%) |
Jul 31, 2020 | 19.60 | 20.05 | 19.12 | 19.52 | 319,800 | -0.10(-0.51%) |
Jul 30, 2020 | 19.40 | 19.93 | 19.11 | 19.62 | 349,663 | +0.26(+1.34%) |
Jul 29, 2020 | 20.16 | 20.59 | 19.02 | 19.36 | 399,974 | -0.73(-3.63%) |
Jul 28, 2020 | 19.97 | 20.46 | 19.67 | 20.09 | 243,321 | +0.00(+0.00%) |
Jul 27, 2020 | 19.96 | 20.32 | 19.52 | 20.09 | 395,633 | +0.06(+0.30%) |
Jul 24, 2020 | 20.38 | 20.59 | 19.56 | 20.03 | 557,600 | -0.70(-3.38%) |
Jul 23, 2020 | 21.85 | 21.88 | 20.42 | 20.73 | 573,117 | -0.62(-2.90%) |
Jul 22, 2020 | 22.75 | 23.00 | 21.09 | 21.35 | 2,257,346 | -0.30(-1.39%) |
Jul 21, 2020 | 21.84 | 22.06 | 21.01 | 21.65 | 958,006 | -2.23(-9.34%) |
Jul 20, 2020 | 23.27 | 24.50 | 23.27 | 23.88 | 150,360 | +0.45(+1.92%) |
Jul 17, 2020 | 22.38 | 23.68 | 22.01 | 23.43 | 284,800 | +1.31(+5.92%) |
Jul 16, 2020 | 22.18 | 22.50 | 21.56 | 22.12 | 294,439 | -0.34(-1.51%) |
Jul 15, 2020 | 22.37 | 22.77 | 21.80 | 22.46 | 148,660 | +0.47(+2.14%) |
Jul 14, 2020 | 21.22 | 22.10 | 20.80 | 21.99 | 138,343 | +0.72(+3.39%) |
Jul 13, 2020 | 22.34 | 22.69 | 21.26 | 21.27 | 301,660 | -0.98(-4.40%) |
Jul 10, 2020 | 23.50 | 23.80 | 22.08 | 22.25 | 277,600 | -0.79(-3.43%) |
Jul 09, 2020 | 23.95 | 24.59 | 22.55 | 23.04 | 438,117 | -0.23(-0.99%) |
Jul 08, 2020 | 22.89 | 24.05 | 22.89 | 23.27 | 288,283 | +0.42(+1.84%) |
Jul 07, 2020 | 22.94 | 23.27 | 22.33 | 22.85 | 171,169 | -0.20(-0.87%) |
Jul 06, 2020 | 24.23 | 24.62 | 23.01 | 23.05 | 245,525 | -0.68(-2.87%) |
Jul 02, 2020 | 24.99 | 25.24 | 23.25 | 23.73 | 397,100 | -1.80(-7.05%) |
Jul 01, 2020 | 25.62 | 26.14 | 24.77 | 25.53 | 262,630 | +0.05(+0.20%) |
Jun 30, 2020 | 26.97 | 27.30 | 24.72 | 25.48 | 460,528 | -0.52(-2.00%) |
Jun 29, 2020 | 26.51 | 28.67 | 25.44 | 26.00 | 1,143,842 | +2.97(+12.90%) |
Jun 26, 2020 | 25.13 | 25.18 | 22.77 | 23.03 | 840,500 | -2.16(-8.57%) |
Jun 25, 2020 | 24.70 | 25.42 | 24.57 | 25.19 | 167,006 | +0.51(+2.07%) |
Jun 24, 2020 | 24.26 | 25.29 | 24.15 | 24.68 | 113,499 | +0.28(+1.15%) |
Jun 23, 2020 | 25.16 | 25.41 | 24.10 | 24.40 | 173,885 | -0.61(-2.44%) |
Jun 22, 2020 | 24.41 | 25.61 | 24.05 | 25.01 | 215,385 | +0.56(+2.29%) |
Jun 19, 2020 | 24.69 | 25.11 | 23.89 | 24.45 | 430,300 | -0.08(-0.33%) |
Jun 18, 2020 | 24.06 | 24.95 | 24.06 | 24.53 | 335,853 | +0.32(+1.32%) |
Jun 17, 2020 | 23.63 | 24.71 | 23.63 | 24.21 | 130,171 | +0.58(+2.45%) |
Jun 16, 2020 | 24.45 | 24.77 | 23.40 | 23.63 | 274,809 | +0.17(+0.72%) |
Jun 15, 2020 | 21.35 | 23.90 | 21.00 | 23.46 | 294,957 | +1.94(+9.01%) |
Jun 12, 2020 | 21.05 | 21.91 | 21.01 | 21.52 | 141,200 | +0.88(+4.26%) |
Jun 11, 2020 | 23.04 | 23.73 | 20.44 | 20.64 | 237,320 | -3.60(-14.85%) |
Jun 10, 2020 | 23.09 | 25.20 | 23.09 | 24.24 | 302,904 | +1.19(+5.16%) |
Jun 09, 2020 | 23.73 | 24.02 | 22.85 | 23.05 | 160,559 | -0.94(-3.92%) |
Jun 08, 2020 | 21.55 | 24.53 | 21.22 | 23.99 | 472,984 | +2.44(+11.32%) |
Jun 05, 2020 | 21.57 | 22.43 | 20.81 | 21.55 | 217,600 | +0.41(+1.94%) |
Jun 04, 2020 | 21.20 | 21.73 | 20.79 | 21.14 | 155,621 | -0.01(-0.05%) |
Jun 03, 2020 | 20.96 | 21.57 | 20.55 | 21.15 | 133,377 | +0.26(+1.24%) |
Jun 02, 2020 | 21.56 | 21.64 | 19.81 | 20.89 | 206,402 | -0.68(-3.15%) |
Jun 01, 2020 | 20.81 | 21.97 | 20.22 | 21.57 | 189,294 | +0.70(+3.35%) |
May 29, 2020 | 20.84 | 21.40 | 20.05 | 20.87 | 444,800 | +0.00(+0.00%) |
May 28, 2020 | 20.81 | 21.68 | 20.80 | 20.87 | 137,903 | +0.05(+0.24%) |
May 27, 2020 | 21.85 | 21.85 | 19.68 | 20.82 | 183,561 | -0.94(-4.32%) |
May 26, 2020 | 21.98 | 22.27 | 21.51 | 21.76 | 133,384 | +0.32(+1.49%) |
May 22, 2020 | 21.40 | 21.95 | 21.04 | 21.44 | 126,300 | -0.18(-0.83%) |
May 21, 2020 | 21.44 | 22.53 | 21.33 | 21.62 | 168,617 | -0.04(-0.18%) |
May 20, 2020 | 19.82 | 22.38 | 19.65 | 21.66 | 295,923 | +1.76(+8.84%) |
May 19, 2020 | 21.79 | 22.08 | 19.82 | 19.90 | 208,359 | -1.58(-7.36%) |
May 18, 2020 | 22.29 | 22.39 | 21.38 | 21.48 | 350,664 | +0.02(+0.09%) |
May 15, 2020 | 21.04 | 21.81 | 20.64 | 21.46 | 509,700 | +0.46(+2.19%) |
May 14, 2020 | 20.06 | 21.50 | 19.51 | 21.00 | 1,289,643 | +2.01(+10.58%) |
May 13, 2020 | 21.22 | 21.79 | 18.68 | 18.99 | 145,335 | -2.14(-10.13%) |
May 12, 2020 | 22.75 | 22.77 | 21.00 | 21.13 | 164,528 | -1.20(-5.37%) |
May 11, 2020 | 20.61 | 22.48 | 20.26 | 22.33 | 303,745 | +1.90(+9.30%) |
May 08, 2020 | 20.55 | 21.14 | 20.09 | 20.43 | 140,900 | +0.04(+0.20%) |
May 07, 2020 | 21.20 | 21.49 | 20.25 | 20.39 | 142,571 | -0.57(-2.72%) |
May 06, 2020 | 20.30 | 21.11 | 20.04 | 20.96 | 184,067 | +0.66(+3.25%) |
May 05, 2020 | 20.20 | 20.99 | 19.98 | 20.30 | 330,231 | +0.35(+1.75%) |
May 04, 2020 | 18.87 | 20.07 | 18.52 | 19.95 | 180,262 | +0.89(+4.67%) |
May 01, 2020 | 19.58 | 20.63 | 18.68 | 19.06 | 169,900 | -0.89(-4.46%) |
Apr 30, 2020 | 19.19 | 20.28 | 18.92 | 19.95 | 183,943 | +0.41(+2.10%) |
Apr 29, 2020 | 21.10 | 21.10 | 18.37 | 19.54 | 290,659 | -1.29(-6.19%) |
Apr 28, 2020 | 21.33 | 22.32 | 19.40 | 20.83 | 258,127 | -0.17(-0.81%) |
Apr 27, 2020 | 19.87 | 21.00 | 19.06 | 21.00 | 368,638 | +1.14(+5.74%) |
Apr 24, 2020 | 18.62 | 20.08 | 18.45 | 19.86 | 173,700 | +1.29(+6.95%) |
Apr 23, 2020 | 20.39 | 20.88 | 18.11 | 18.57 | 334,110 | -1.41(-7.06%) |
Apr 22, 2020 | 20.69 | 21.74 | 19.93 | 19.98 | 429,039 | -0.47(-2.30%) |
Apr 21, 2020 | 18.59 | 21.00 | 18.46 | 20.45 | 307,297 | +1.45(+7.63%) |
Apr 20, 2020 | 18.07 | 19.21 | 18.07 | 19.00 | 428,525 | +0.62(+3.37%) |
Apr 17, 2020 | 18.00 | 18.50 | 17.60 | 18.38 | 261,300 | +0.70(+3.96%) |
Apr 16, 2020 | 17.74 | 18.00 | 17.25 | 17.68 | 321,193 | +0.07(+0.40%) |
Apr 15, 2020 | 17.00 | 17.76 | 16.56 | 17.61 | 509,919 | +0.46(+2.68%) |
Apr 14, 2020 | 17.20 | 17.33 | 16.82 | 17.15 | 420,138 | +0.04(+0.23%) |
Apr 13, 2020 | 16.82 | 17.38 | 16.35 | 17.11 | 208,791 | +0.12(+0.71%) |
Apr 09, 2020 | 17.20 | 17.53 | 16.67 | 16.99 | 258,600 | +0.06(+0.35%) |
Apr 08, 2020 | 17.19 | 17.24 | 16.06 | 16.93 | 200,609 | -0.15(-0.88%) |
Apr 07, 2020 | 18.45 | 18.45 | 16.56 | 17.08 | 294,216 | -0.71(-3.99%) |
Apr 06, 2020 | 18.24 | 18.82 | 16.20 | 17.79 | 304,424 | -0.12(-0.67%) |
Apr 03, 2020 | 16.83 | 18.24 | 16.76 | 17.91 | 461,300 | +1.07(+6.35%) |
Apr 02, 2020 | 15.01 | 16.92 | 14.62 | 16.84 | 467,069 | +1.76(+11.67%) |
Apr 01, 2020 | 15.46 | 16.65 | 14.52 | 15.08 | 493,001 | -0.40(-2.58%) |
Mar 31, 2020 | 16.74 | 17.46 | 14.52 | 15.48 | 1,485,359 | +3.26(+26.68%) |
Mar 30, 2020 | 12.43 | 12.63 | 11.62 | 12.22 | 169,869 | -0.34(-2.71%) |
Mar 27, 2020 | 13.20 | 13.97 | 12.11 | 12.56 | 145,000 | -0.80(-5.99%) |
Mar 26, 2020 | 14.07 | 14.78 | 13.01 | 13.36 | 233,425 | -0.47(-3.40%) |
Mar 25, 2020 | 13.69 | 14.83 | 12.69 | 13.83 | 223,973 | +0.26(+1.92%) |
Mar 24, 2020 | 13.26 | 14.03 | 12.88 | 13.57 | 132,836 | +1.27(+10.33%) |
Mar 23, 2020 | 13.33 | 13.33 | 11.51 | 12.30 | 129,686 | -0.80(-6.11%) |
Mar 20, 2020 | 12.78 | 13.30 | 12.02 | 13.10 | 318,400 | +0.53(+4.22%) |
Mar 19, 2020 | 11.31 | 13.60 | 10.90 | 12.57 | 377,080 | +1.57(+14.27%) |
Mar 18, 2020 | 11.96 | 13.00 | 10.30 | 11.00 | 258,767 | -1.40(-11.29%) |
Mar 17, 2020 | 11.87 | 12.88 | 11.14 | 12.40 | 251,238 | +0.67(+5.71%) |
Mar 16, 2020 | 18.10 | 18.10 | 11.73 | 11.73 | 364,707 | -3.79(-24.42%) |
Mar 13, 2020 | 15.89 | 15.89 | 14.35 | 15.52 | 219,500 | +0.51(+3.40%) |
Mar 12, 2020 | 14.99 | 15.44 | 14.00 | 15.01 | 487,205 | -1.09(-6.77%) |
Mar 11, 2020 | 17.75 | 18.00 | 15.63 | 16.10 | 235,005 | -1.86(-10.36%) |
Mar 10, 2020 | 18.63 | 18.66 | 16.67 | 17.96 | 691,281 | +0.59(+3.40%) |
Mar 09, 2020 | 18.95 | 18.95 | 17.26 | 17.37 | 177,925 | -2.39(-12.10%) |
Mar 06, 2020 | 19.14 | 20.00 | 19.14 | 19.76 | 274,300 | +0.11(+0.56%) |
Mar 05, 2020 | 19.26 | 19.89 | 19.21 | 19.65 | 140,286 | -0.05(-0.25%) |
Mar 04, 2020 | 19.50 | 19.74 | 19.09 | 19.70 | 341,011 | +0.31(+1.60%) |
Mar 03, 2020 | 18.96 | 19.66 | 18.16 | 19.39 | 206,592 | +0.50(+2.65%) |
Mar 02, 2020 | 18.38 | 18.98 | 17.86 | 18.89 | 129,219 | +0.43(+2.33%) |
Feb 28, 2020 | 17.38 | 18.83 | 17.16 | 18.46 | 197,500 | +0.77(+4.35%) |
Feb 27, 2020 | 18.25 | 19.57 | 17.66 | 17.69 | 336,146 | -0.54(-2.96%) |
Feb 26, 2020 | 18.05 | 19.10 | 17.73 | 18.23 | 117,308 | +0.42(+2.36%) |
Feb 25, 2020 | 18.74 | 18.87 | 17.73 | 17.81 | 151,959 | -0.80(-4.30%) |
Feb 24, 2020 | 18.40 | 18.85 | 17.76 | 18.61 | 138,665 | -0.56(-2.92%) |
Feb 21, 2020 | 18.91 | 19.33 | 18.48 | 19.17 | 230,600 | +0.40(+2.13%) |
Feb 20, 2020 | 18.30 | 19.41 | 18.13 | 18.77 | 216,062 | +0.51(+2.79%) |
Feb 19, 2020 | 18.20 | 18.42 | 18.01 | 18.26 | 256,709 | +0.31(+1.73%) |
Feb 18, 2020 | 17.33 | 18.15 | 17.33 | 17.95 | 113,440 | +0.62(+3.58%) |
Feb 14, 2020 | 18.26 | 18.79 | 17.20 | 17.33 | 232,900 | -0.93(-5.09%) |
Feb 13, 2020 | 18.00 | 18.40 | 17.94 | 18.26 | 211,467 | +0.24(+1.33%) |
Feb 12, 2020 | 17.50 | 18.10 | 17.23 | 18.02 | 273,503 | +0.70(+4.04%) |
Feb 11, 2020 | 17.00 | 17.42 | 16.67 | 17.32 | 265,762 | +0.40(+2.36%) |
Feb 10, 2020 | 16.64 | 17.36 | 16.49 | 16.92 | 136,722 | +0.28(+1.68%) |
Feb 07, 2020 | 16.52 | 16.70 | 16.36 | 16.64 | 109,500 | +0.12(+0.73%) |
Feb 06, 2020 | 16.25 | 16.73 | 16.11 | 16.52 | 201,274 | +0.29(+1.79%) |
Feb 05, 2020 | 16.17 | 16.38 | 15.88 | 16.23 | 196,745 | +0.19(+1.18%) |
Feb 04, 2020 | 15.59 | 16.08 | 15.47 | 16.04 | 170,663 | +0.78(+5.11%) |
Feb 03, 2020 | 14.85 | 15.31 | 14.77 | 15.26 | 109,330 | +0.55(+3.74%) |
Jan 31, 2020 | 14.72 | 14.91 | 14.01 | 14.71 | 104,100 | -0.09(-0.61%) |
Jan 30, 2020 | 15.00 | 15.03 | 14.59 | 14.80 | 82,403 | -0.18(-1.20%) |
Jan 29, 2020 | 15.07 | 15.16 | 14.82 | 14.98 | 98,873 | -0.03(-0.20%) |
Jan 28, 2020 | 14.57 | 15.16 | 14.57 | 15.01 | 151,709 | +0.52(+3.59%) |
Jan 27, 2020 | 14.17 | 14.67 | 14.12 | 14.49 | 104,844 | -0.13(-0.89%) |
Jan 24, 2020 | 14.98 | 15.00 | 14.39 | 14.62 | 180,100 | -0.31(-2.08%) |
Jan 23, 2020 | 15.20 | 15.33 | 14.73 | 14.93 | 345,660 | -0.36(-2.35%) |
Jan 22, 2020 | 15.60 | 15.80 | 15.20 | 15.29 | 262,241 | -0.25(-1.61%) |
Jan 21, 2020 | 15.65 | 15.65 | 14.89 | 15.54 | 158,311 | +0.09(+0.58%) |
Jan 17, 2020 | 15.70 | 15.89 | 15.18 | 15.45 | 451,600 | -0.17(-1.09%) |
Jan 16, 2020 | 14.88 | 15.98 | 14.29 | 15.62 | 312,729 | +0.92(+6.26%) |
Jan 15, 2020 | 14.92 | 15.49 | 14.56 | 14.70 | 290,238 | -0.25(-1.67%) |
Jan 14, 2020 | 13.68 | 15.31 | 13.55 | 14.95 | 312,011 | +1.16(+8.41%) |
Jan 13, 2020 | 14.05 | 14.08 | 13.24 | 13.79 | 188,677 | -0.22(-1.57%) |
Jan 10, 2020 | 14.30 | 14.90 | 13.91 | 14.01 | 156,600 | -0.27(-1.89%) |
Jan 09, 2020 | 15.29 | 15.63 | 13.31 | 14.28 | 394,729 | -0.87(-5.74%) |
Jan 08, 2020 | 13.99 | 15.50 | 13.58 | 15.15 | 366,134 | +1.17(+8.37%) |
Jan 07, 2020 | 13.28 | 14.07 | 12.78 | 13.98 | 353,160 | +0.69(+5.19%) |
Jan 06, 2020 | 12.15 | 13.75 | 12.12 | 13.29 | 526,418 | +1.04(+8.49%) |
Jan 03, 2020 | 11.17 | 12.26 | 11.14 | 12.25 | 447,400 | +1.06(+9.47%) |
Jan 02, 2020 | 11.11 | 11.33 | 10.92 | 11.19 | 389,720 | +0.13(+1.18%) |
Dec 31, 2019 | 11.00 | 11.51 | 10.70 | 11.06 | 183,400 | +0.06(+0.55%) |
Dec 30, 2019 | 11.70 | 11.77 | 10.88 | 11.00 | 260,709 | -0.70(-5.98%) |
Dec 27, 2019 | 12.17 | 12.17 | 11.50 | 11.70 | 291,300 | -0.41(-3.39%) |
Dec 26, 2019 | 12.46 | 12.78 | 12.02 | 12.11 | 200,607 | -0.35(-2.81%) |
Dec 24, 2019 | 12.24 | 12.55 | 12.14 | 12.46 | 132,300 | +0.18(+1.47%) |
Dec 23, 2019 | 12.67 | 12.87 | 11.92 | 12.28 | 339,818 | -0.19(-1.52%) |
Dec 20, 2019 | 12.61 | 13.03 | 12.12 | 12.47 | 825,700 | -0.09(-0.72%) |
Dec 19, 2019 | 12.26 | 12.99 | 12.11 | 12.56 | 554,410 | +0.30(+2.45%) |
Dec 18, 2019 | 12.37 | 12.42 | 11.88 | 12.26 | 218,407 | -0.19(-1.53%) |
Dec 17, 2019 | 12.35 | 12.58 | 11.70 | 12.45 | 265,845 | +0.14(+1.14%) |
Dec 16, 2019 | 12.70 | 12.85 | 12.19 | 12.31 | 162,586 | -0.26(-2.07%) |
Dec 13, 2019 | 12.86 | 13.10 | 12.19 | 12.57 | 139,400 | -0.39(-3.01%) |
Dec 12, 2019 | 12.72 | 12.97 | 12.25 | 12.96 | 179,486 | +0.17(+1.33%) |
Dec 11, 2019 | 13.56 | 13.77 | 12.35 | 12.79 | 243,944 | -0.13(-1.01%) |
Dec 10, 2019 | 11.40 | 14.60 | 11.40 | 12.92 | 629,581 | +1.55(+13.63%) |
Dec 09, 2019 | 10.75 | 11.70 | 10.68 | 11.37 | 186,570 | +0.76(+7.16%) |
Dec 06, 2019 | 11.54 | 11.75 | 10.41 | 10.61 | 386,900 | +0.64(+6.42%) |
Dec 05, 2019 | 10.36 | 10.60 | 9.900 | 9.970 | 115,464 | -0.08(-0.80%) |
Dec 04, 2019 | 11.24 | 11.34 | 9.500 | 10.05 | 218,569 | -1.02(-9.21%) |
Dec 03, 2019 | 10.13 | 11.12 | 9.940 | 11.07 | 188,592 | +0.93(+9.17%) |
Dec 02, 2019 | 10.63 | 10.64 | 9.330 | 10.14 | 298,746 | -0.51(-4.79%) |
Nov 29, 2019 | 10.77 | 11.14 | 10.50 | 10.65 | 59,900 | -0.18(-1.66%) |
Nov 27, 2019 | 10.43 | 10.99 | 10.25 | 10.83 | 185,100 | +0.42(+4.03%) |
Nov 26, 2019 | 10.80 | 10.97 | 10.02 | 10.41 | 322,137 | -0.20(-1.89%) |
Nov 25, 2019 | 9.780 | 10.77 | 9.700 | 10.61 | 256,324 | +0.99(+10.29%) |
Nov 22, 2019 | 8.960 | 9.702 | 8.626 | 9.620 | 315,100 | +0.68(+7.61%) |
Nov 21, 2019 | 9.000 | 9.050 | 8.510 | 8.940 | 301,913 | +0.01(+0.11%) |
Nov 20, 2019 | 8.980 | 9.490 | 8.080 | 8.930 | 1,514,897 | +1.99(+28.67%) |
Nov 19, 2019 | 6.500 | 7.150 | 6.280 | 6.940 | 95,564 | +0.45(+6.93%) |
Nov 18, 2019 | 6.530 | 6.755 | 6.280 | 6.490 | 120,225 | -0.05(-0.76%) |
Nov 15, 2019 | 6.450 | 6.630 | 6.400 | 6.540 | 101,700 | +0.09(+1.40%) |
Nov 14, 2019 | 6.620 | 6.780 | 6.380 | 6.450 | 56,874 | -0.18(-2.71%) |
Nov 13, 2019 | 6.740 | 6.750 | 6.360 | 6.630 | 93,565 | -0.12(-1.78%) |
Nov 12, 2019 | 7.230 | 7.740 | 6.640 | 6.750 | 169,117 | -0.58(-7.91%) |
Nov 11, 2019 | 7.340 | 7.600 | 7.120 | 7.330 | 139,487 | +0.01(+0.14%) |
Nov 08, 2019 | 6.980 | 7.440 | 6.670 | 7.320 | 161,100 | +0.32(+4.57%) |
Nov 07, 2019 | 6.790 | 7.240 | 6.560 | 7.000 | 162,627 | +0.22(+3.24%) |
Nov 06, 2019 | 7.290 | 7.300 | 6.620 | 6.780 | 130,479 | -0.52(-7.12%) |
Nov 05, 2019 | 7.270 | 7.460 | 7.190 | 7.300 | 158,369 | +0.03(+0.41%) |
Nov 04, 2019 | 7.480 | 8.140 | 7.190 | 7.270 | 122,510 | -0.19(-2.55%) |