Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.19 | 26.49 | 24.93 | 25.27 | 1,156,500 | -1.12(-4.24%) |
Oct 29, 2020 | 26.13 | 26.83 | 25.53 | 26.39 | 920,477 | +0.48(+1.85%) |
Oct 28, 2020 | 26.17 | 26.84 | 25.64 | 25.91 | 1,086,897 | -0.25(-0.96%) |
Oct 27, 2020 | 26.26 | 26.46 | 25.70 | 26.16 | 1,517,167 | +0.09(+0.35%) |
Oct 26, 2020 | 26.50 | 27.00 | 25.37 | 26.07 | 1,978,741 | -0.93(-3.44%) |
Oct 23, 2020 | 27.31 | 27.59 | 26.43 | 27.00 | 1,294,000 | -0.43(-1.57%) |
Oct 22, 2020 | 27.27 | 28.25 | 27.08 | 27.43 | 1,180,816 | +0.20(+0.73%) |
Oct 21, 2020 | 29.20 | 29.35 | 27.09 | 27.23 | 1,381,754 | -1.43(-4.99%) |
Oct 20, 2020 | 29.35 | 30.66 | 28.30 | 28.66 | 1,743,531 | -0.82(-2.78%) |
Oct 19, 2020 | 30.33 | 30.58 | 29.11 | 29.48 | 1,044,018 | -0.71(-2.35%) |
Oct 16, 2020 | 30.09 | 30.81 | 29.71 | 30.19 | 988,900 | +0.14(+0.47%) |
Oct 15, 2020 | 28.95 | 30.57 | 28.54 | 30.05 | 1,322,151 | +0.80(+2.74%) |
Oct 14, 2020 | 31.08 | 31.35 | 29.24 | 29.25 | 1,450,947 | -1.85(-5.95%) |
Oct 13, 2020 | 30.47 | 31.97 | 30.47 | 31.10 | 1,508,006 | +0.63(+2.07%) |
Oct 12, 2020 | 31.68 | 31.85 | 30.42 | 30.47 | 1,309,673 | -0.53(-1.71%) |
Oct 09, 2020 | 31.06 | 31.67 | 30.75 | 31.00 | 1,772,300 | +0.62(+2.04%) |
Oct 08, 2020 | 31.00 | 31.10 | 30.18 | 30.38 | 1,581,395 | -0.20(-0.65%) |
Oct 07, 2020 | 29.39 | 30.96 | 29.15 | 30.58 | 1,943,334 | +1.89(+6.59%) |
Oct 06, 2020 | 27.92 | 29.53 | 27.92 | 28.69 | 2,189,627 | +1.13(+4.10%) |
Oct 05, 2020 | 26.35 | 27.63 | 26.14 | 27.56 | 1,686,316 | +1.44(+5.51%) |
Oct 02, 2020 | 26.35 | 27.00 | 26.01 | 26.12 | 1,086,600 | -0.94(-3.47%) |
Oct 01, 2020 | 26.99 | 27.25 | 26.46 | 27.06 | 1,752,814 | +0.30(+1.12%) |
Sep 30, 2020 | 26.16 | 27.28 | 26.16 | 26.76 | 2,370,850 | +0.59(+2.25%) |
Sep 29, 2020 | 25.70 | 26.37 | 25.22 | 26.17 | 1,635,977 | +0.64(+2.51%) |
Sep 28, 2020 | 24.75 | 25.79 | 24.26 | 25.53 | 1,396,261 | +0.81(+3.28%) |
Sep 25, 2020 | 23.49 | 24.74 | 23.19 | 24.72 | 1,357,500 | +0.98(+4.13%) |
Sep 24, 2020 | 24.40 | 24.60 | 22.87 | 23.74 | 2,202,309 | -0.98(-3.96%) |
Sep 23, 2020 | 25.53 | 26.05 | 24.64 | 24.72 | 1,432,899 | -0.92(-3.59%) |
Sep 22, 2020 | 25.37 | 25.71 | 24.72 | 25.64 | 2,350,885 | +0.16(+0.63%) |
Sep 21, 2020 | 25.78 | 26.11 | 25.05 | 25.48 | 3,369,051 | -0.67(-2.56%) |
Sep 18, 2020 | 25.49 | 26.57 | 24.60 | 26.15 | 7,300,400 | +1.11(+4.43%) |
Sep 17, 2020 | 24.42 | 25.35 | 24.28 | 25.04 | 1,761,520 | +0.20(+0.81%) |
Sep 16, 2020 | 25.44 | 25.54 | 24.41 | 24.84 | 2,215,850 | -0.39(-1.55%) |
Sep 15, 2020 | 26.33 | 26.40 | 24.85 | 25.23 | 1,847,849 | -0.63(-2.44%) |
Sep 14, 2020 | 26.21 | 26.30 | 25.40 | 25.86 | 2,925,049 | +0.95(+3.81%) |
Sep 11, 2020 | 25.26 | 25.60 | 24.46 | 24.91 | 1,456,400 | -0.06(-0.24%) |
Sep 10, 2020 | 25.73 | 26.01 | 24.81 | 24.97 | 1,794,063 | -0.72(-2.80%) |
Sep 09, 2020 | 24.25 | 27.50 | 24.20 | 25.69 | 3,034,714 | +1.73(+7.22%) |
Sep 08, 2020 | 23.00 | 24.84 | 22.82 | 23.96 | 1,578,805 | +0.15(+0.63%) |
Sep 04, 2020 | 25.42 | 25.74 | 22.05 | 23.81 | 2,492,800 | -1.68(-6.59%) |
Sep 03, 2020 | 26.85 | 27.60 | 25.15 | 25.49 | 1,450,762 | -1.75(-6.42%) |
Sep 02, 2020 | 26.02 | 27.62 | 24.82 | 27.24 | 2,092,980 | +1.38(+5.34%) |
Sep 01, 2020 | 25.10 | 26.10 | 25.10 | 25.86 | 1,965,704 | +1.05(+4.23%) |
Aug 31, 2020 | 24.73 | 25.02 | 24.03 | 24.81 | 1,636,057 | +0.31(+1.27%) |
Aug 28, 2020 | 24.34 | 24.94 | 24.21 | 24.50 | 1,209,300 | +0.22(+0.91%) |
Aug 27, 2020 | 24.00 | 24.39 | 23.63 | 24.28 | 1,226,606 | +0.44(+1.82%) |
Aug 26, 2020 | 23.82 | 24.05 | 23.64 | 23.84 | 835,907 | +0.04(+0.19%) |
Aug 25, 2020 | 23.16 | 23.90 | 22.77 | 23.80 | 943,473 | +0.68(+2.94%) |
Aug 24, 2020 | 23.75 | 23.90 | 23.01 | 23.12 | 1,955,314 | -0.45(-1.91%) |
Aug 21, 2020 | 23.61 | 24.30 | 23.14 | 23.57 | 1,176,300 | -0.25(-1.05%) |
Aug 20, 2020 | 23.55 | 23.89 | 22.86 | 23.82 | 1,146,638 | +0.27(+1.15%) |
Aug 19, 2020 | 22.57 | 23.97 | 22.49 | 23.55 | 1,357,026 | +0.88(+3.88%) |
Aug 18, 2020 | 22.95 | 23.05 | 22.07 | 22.67 | 1,267,983 | -0.10(-0.44%) |
Aug 17, 2020 | 21.80 | 22.83 | 21.64 | 22.77 | 1,740,343 | +1.22(+5.66%) |
Aug 14, 2020 | 20.42 | 21.59 | 20.20 | 21.55 | 1,456,000 | +1.17(+5.74%) |
Aug 13, 2020 | 19.05 | 20.39 | 18.90 | 20.38 | 1,687,005 | +1.33(+6.98%) |
Aug 12, 2020 | 18.50 | 19.08 | 17.67 | 19.05 | 2,049,981 | +0.56(+3.03%) |
Aug 11, 2020 | 18.92 | 19.29 | 17.82 | 18.49 | 1,702,287 | -0.19(-1.02%) |
Aug 10, 2020 | 20.61 | 20.75 | 18.45 | 18.68 | 3,319,142 | -2.32(-11.05%) |
Aug 07, 2020 | 20.67 | 21.54 | 20.62 | 21.00 | 1,117,400 | +0.20(+0.96%) |
Aug 06, 2020 | 20.87 | 21.20 | 20.24 | 20.80 | 1,069,630 | +0.03(+0.14%) |
Aug 05, 2020 | 20.67 | 20.98 | 20.41 | 20.77 | 1,029,360 | +0.38(+1.86%) |
Aug 04, 2020 | 20.60 | 20.64 | 19.81 | 20.39 | 974,792 | -0.42(-2.02%) |
Aug 03, 2020 | 19.70 | 20.96 | 19.51 | 20.81 | 1,551,916 | +1.23(+6.28%) |
Jul 31, 2020 | 20.05 | 20.17 | 18.65 | 19.58 | 1,730,200 | -0.42(-2.10%) |
Jul 30, 2020 | 19.16 | 20.61 | 19.16 | 20.00 | 1,368,368 | +0.71(+3.68%) |
Jul 29, 2020 | 20.75 | 20.95 | 18.84 | 19.29 | 2,510,633 | -1.44(-6.95%) |
Jul 28, 2020 | 20.97 | 21.12 | 20.19 | 20.73 | 1,537,088 | -0.36(-1.71%) |
Jul 27, 2020 | 21.08 | 21.62 | 20.90 | 21.09 | 1,267,922 | +0.02(+0.09%) |
Jul 24, 2020 | 21.35 | 21.41 | 20.71 | 21.07 | 972,000 | -0.52(-2.41%) |
Jul 23, 2020 | 22.42 | 22.69 | 21.22 | 21.59 | 1,117,095 | -0.71(-3.18%) |
Jul 22, 2020 | 22.25 | 22.86 | 22.01 | 22.30 | 760,681 | +0.05(+0.22%) |
Jul 21, 2020 | 23.00 | 23.07 | 22.13 | 22.25 | 1,098,390 | -0.58(-2.54%) |
Jul 20, 2020 | 23.17 | 23.46 | 22.64 | 22.83 | 1,163,207 | -0.17(-0.74%) |
Jul 17, 2020 | 22.26 | 23.30 | 22.10 | 23.00 | 1,931,600 | +0.79(+3.56%) |
Jul 16, 2020 | 22.40 | 22.54 | 21.82 | 22.21 | 966,978 | -0.46(-2.03%) |
Jul 15, 2020 | 23.10 | 23.20 | 22.08 | 22.67 | 893,191 | +0.00(+0.00%) |
Jul 14, 2020 | 21.21 | 22.86 | 20.77 | 22.67 | 1,576,868 | +0.89(+4.09%) |
Jul 13, 2020 | 23.82 | 23.94 | 21.25 | 21.78 | 2,369,203 | -1.98(-8.33%) |
Jul 10, 2020 | 24.15 | 24.50 | 23.64 | 23.76 | 1,815,500 | -0.39(-1.61%) |
Jul 09, 2020 | 23.91 | 24.76 | 23.59 | 24.15 | 1,985,729 | +0.29(+1.22%) |
Jul 08, 2020 | 22.75 | 24.53 | 22.51 | 23.86 | 3,631,241 | +1.24(+5.48%) |
Jul 07, 2020 | 20.20 | 22.78 | 20.04 | 22.62 | 3,198,004 | +2.17(+10.61%) |
Jul 06, 2020 | 20.82 | 20.90 | 20.16 | 20.45 | 1,243,062 | +0.36(+1.79%) |
Jul 02, 2020 | 20.43 | 20.76 | 19.75 | 20.09 | 1,645,800 | -0.22(-1.08%) |
Jul 01, 2020 | 19.27 | 20.40 | 19.08 | 20.31 | 1,577,688 | +0.83(+4.26%) |
Jun 30, 2020 | 18.42 | 19.54 | 18.20 | 19.48 | 1,370,950 | +0.90(+4.84%) |
Jun 29, 2020 | 18.47 | 19.04 | 18.03 | 18.58 | 1,250,990 | +0.11(+0.60%) |
Jun 26, 2020 | 19.07 | 19.54 | 18.37 | 18.47 | 2,839,800 | -0.55(-2.89%) |
Jun 25, 2020 | 18.12 | 19.27 | 17.81 | 19.02 | 1,829,016 | +0.80(+4.39%) |
Jun 24, 2020 | 19.09 | 19.58 | 17.73 | 18.22 | 1,910,093 | -1.16(-5.99%) |
Jun 23, 2020 | 20.00 | 20.23 | 19.31 | 19.38 | 1,347,830 | -0.46(-2.32%) |
Jun 22, 2020 | 18.78 | 20.34 | 18.19 | 19.84 | 1,988,405 | +1.22(+6.55%) |
Jun 19, 2020 | 19.05 | 19.37 | 18.58 | 18.62 | 3,301,500 | -0.20(-1.06%) |
Jun 18, 2020 | 18.00 | 19.32 | 17.91 | 18.82 | 1,049,708 | +0.73(+4.04%) |
Jun 17, 2020 | 18.30 | 18.59 | 17.97 | 18.09 | 907,694 | -0.10(-0.55%) |
Jun 16, 2020 | 18.69 | 18.84 | 17.74 | 18.19 | 1,438,455 | -0.02(-0.11%) |
Jun 15, 2020 | 17.00 | 18.20 | 16.87 | 18.21 | 1,920,005 | +1.02(+5.93%) |
Jun 12, 2020 | 17.23 | 17.57 | 16.56 | 17.19 | 1,846,600 | +0.39(+2.32%) |
Jun 11, 2020 | 17.21 | 17.67 | 16.75 | 16.80 | 2,142,081 | -0.89(-5.03%) |
Jun 10, 2020 | 18.42 | 18.66 | 17.57 | 17.69 | 1,515,560 | -0.54(-2.96%) |
Jun 09, 2020 | 17.86 | 18.77 | 17.86 | 18.23 | 1,412,794 | +0.31(+1.73%) |
Jun 08, 2020 | 18.35 | 18.68 | 17.80 | 17.92 | 1,879,679 | -0.36(-1.97%) |
Jun 05, 2020 | 18.79 | 19.53 | 18.07 | 18.28 | 2,943,600 | +0.69(+3.92%) |
Jun 04, 2020 | 17.65 | 18.21 | 17.30 | 17.59 | 1,416,406 | -0.29(-1.62%) |
Jun 03, 2020 | 18.60 | 18.68 | 17.16 | 17.88 | 2,542,533 | -0.85(-4.54%) |
Jun 02, 2020 | 18.54 | 18.85 | 17.80 | 18.73 | 1,973,043 | +0.34(+1.85%) |
Jun 01, 2020 | 18.89 | 19.14 | 18.17 | 18.39 | 1,944,502 | -0.26(-1.39%) |
May 29, 2020 | 19.82 | 19.99 | 18.25 | 18.65 | 2,930,800 | -1.09(-5.52%) |
May 28, 2020 | 20.39 | 20.99 | 19.64 | 19.74 | 1,472,755 | -0.79(-3.85%) |
May 27, 2020 | 20.42 | 20.62 | 19.72 | 20.53 | 2,125,205 | +0.12(+0.59%) |
May 26, 2020 | 22.17 | 22.28 | 20.10 | 20.41 | 2,228,256 | -1.43(-6.55%) |
May 22, 2020 | 20.94 | 21.89 | 20.56 | 21.84 | 1,420,900 | +0.85(+4.05%) |
May 21, 2020 | 21.00 | 21.15 | 20.22 | 20.99 | 1,450,070 | +0.16(+0.77%) |
May 20, 2020 | 19.43 | 20.89 | 19.02 | 20.83 | 2,311,061 | +2.03(+10.80%) |
May 19, 2020 | 19.90 | 20.08 | 18.79 | 18.80 | 1,740,222 | -1.08(-5.43%) |
May 18, 2020 | 20.20 | 20.80 | 19.70 | 19.88 | 3,630,050 | +0.58(+3.01%) |
May 15, 2020 | 18.79 | 19.97 | 18.60 | 19.30 | 7,066,100 | -0.63(-3.16%) |
May 14, 2020 | 20.30 | 20.52 | 19.46 | 19.93 | 1,459,638 | -0.70(-3.39%) |
May 13, 2020 | 20.15 | 21.21 | 19.23 | 20.63 | 2,431,293 | +0.70(+3.51%) |
May 12, 2020 | 20.11 | 21.59 | 19.67 | 19.93 | 3,469,914 | -0.29(-1.43%) |
May 11, 2020 | 18.50 | 20.68 | 18.22 | 20.22 | 2,486,605 | +1.40(+7.44%) |
May 08, 2020 | 18.58 | 19.24 | 18.15 | 18.82 | 2,308,400 | +0.18(+0.97%) |
May 07, 2020 | 18.94 | 19.21 | 17.62 | 18.64 | 3,197,762 | -0.54(-2.82%) |
May 06, 2020 | 17.57 | 19.70 | 17.05 | 19.18 | 7,423,275 | +2.49(+14.92%) |
May 05, 2020 | 16.01 | 16.98 | 14.60 | 16.69 | 14,875,323 | +4.23(+33.95%) |
May 04, 2020 | 11.06 | 12.47 | 11.02 | 12.46 | 1,268,950 | +1.20(+10.66%) |
May 01, 2020 | 11.57 | 11.80 | 10.83 | 11.26 | 1,535,100 | -0.50(-4.25%) |
Apr 30, 2020 | 11.75 | 12.57 | 11.53 | 11.76 | 1,968,755 | -0.16(-1.34%) |
Apr 29, 2020 | 12.32 | 12.34 | 11.68 | 11.92 | 1,433,498 | -0.07(-0.58%) |
Apr 28, 2020 | 13.03 | 13.08 | 11.94 | 11.99 | 1,661,655 | -0.70(-5.52%) |
Apr 27, 2020 | 13.84 | 13.86 | 12.66 | 12.69 | 1,880,017 | -1.00(-7.30%) |
Apr 24, 2020 | 12.57 | 13.80 | 12.56 | 13.69 | 2,708,000 | +1.18(+9.43%) |
Apr 23, 2020 | 12.63 | 13.35 | 12.48 | 12.51 | 1,396,467 | -0.10(-0.79%) |
Apr 22, 2020 | 12.56 | 12.95 | 12.21 | 12.61 | 1,481,990 | +0.38(+3.11%) |
Apr 21, 2020 | 12.53 | 13.08 | 12.00 | 12.23 | 1,780,360 | -0.62(-4.82%) |
Apr 20, 2020 | 11.44 | 13.51 | 11.44 | 12.85 | 3,556,662 | +1.13(+9.64%) |
Apr 17, 2020 | 10.85 | 11.76 | 10.65 | 11.72 | 1,658,400 | +1.26(+12.05%) |
Apr 16, 2020 | 10.43 | 10.47 | 9.940 | 10.46 | 995,840 | +0.14(+1.36%) |
Apr 15, 2020 | 10.06 | 10.54 | 9.880 | 10.32 | 909,970 | -0.10(-0.96%) |
Apr 14, 2020 | 10.24 | 10.50 | 9.970 | 10.42 | 1,279,997 | +0.48(+4.83%) |
Apr 13, 2020 | 10.48 | 10.48 | 9.580 | 9.940 | 1,562,577 | -0.54(-5.15%) |
Apr 09, 2020 | 10.35 | 10.56 | 10.00 | 10.48 | 1,562,000 | +0.38(+3.76%) |
Apr 08, 2020 | 9.950 | 10.29 | 9.790 | 10.10 | 960,713 | +0.33(+3.38%) |
Apr 07, 2020 | 10.00 | 10.20 | 9.690 | 9.770 | 1,535,996 | +0.21(+2.20%) |
Apr 06, 2020 | 9.490 | 9.830 | 9.280 | 9.560 | 1,259,027 | +0.61(+6.82%) |
Apr 03, 2020 | 9.360 | 9.548 | 8.820 | 8.950 | 829,800 | -0.48(-5.09%) |
Apr 02, 2020 | 8.900 | 9.540 | 8.750 | 9.430 | 1,084,834 | +0.53(+5.96%) |
Apr 01, 2020 | 9.460 | 9.600 | 8.800 | 8.900 | 1,638,031 | -0.94(-9.55%) |
Mar 31, 2020 | 10.24 | 10.33 | 9.490 | 9.840 | 1,534,467 | -0.48(-4.65%) |
Mar 30, 2020 | 9.830 | 10.35 | 9.820 | 10.32 | 1,601,342 | +0.49(+4.98%) |
Mar 27, 2020 | 10.25 | 10.63 | 9.820 | 9.830 | 1,905,300 | -0.91(-8.47%) |
Mar 26, 2020 | 9.910 | 11.69 | 9.910 | 10.74 | 2,087,569 | +0.79(+7.94%) |
Mar 25, 2020 | 10.22 | 10.58 | 9.810 | 9.950 | 2,313,360 | -0.27(-2.64%) |
Mar 24, 2020 | 8.590 | 10.30 | 8.320 | 10.22 | 2,974,690 | +2.12(+26.17%) |
Mar 23, 2020 | 7.690 | 8.320 | 7.280 | 8.100 | 1,950,858 | +0.46(+6.02%) |
Mar 20, 2020 | 7.630 | 8.280 | 7.120 | 7.640 | 2,598,300 | +0.10(+1.33%) |
Mar 19, 2020 | 7.050 | 7.960 | 6.770 | 7.540 | 2,136,799 | +0.40(+5.60%) |
Mar 18, 2020 | 7.120 | 7.450 | 6.340 | 7.140 | 2,089,989 | -0.52(-6.79%) |
Mar 17, 2020 | 7.330 | 8.350 | 7.120 | 7.660 | 2,395,502 | +0.48(+6.69%) |
Mar 16, 2020 | 7.580 | 7.960 | 7.000 | 7.180 | 2,821,647 | -1.73(-19.42%) |
Mar 13, 2020 | 8.810 | 8.950 | 7.350 | 8.910 | 3,658,900 | +0.73(+8.92%) |
Mar 12, 2020 | 8.700 | 9.440 | 8.140 | 8.180 | 3,540,274 | -1.83(-18.28%) |
Mar 11, 2020 | 10.70 | 10.90 | 9.390 | 10.01 | 2,928,493 | -1.12(-10.06%) |
Mar 10, 2020 | 11.20 | 11.23 | 9.860 | 11.13 | 2,153,942 | +0.86(+8.37%) |
Mar 09, 2020 | 10.44 | 11.89 | 10.20 | 10.27 | 2,326,009 | -1.83(-15.12%) |
Mar 06, 2020 | 12.49 | 12.82 | 11.71 | 12.10 | 1,896,800 | -0.95(-7.28%) |
Mar 05, 2020 | 12.92 | 13.62 | 12.90 | 13.05 | 1,796,466 | -0.37(-2.76%) |
Mar 04, 2020 | 13.90 | 14.08 | 12.81 | 13.42 | 2,361,466 | -0.10(-0.74%) |
Mar 03, 2020 | 13.75 | 14.44 | 13.09 | 13.52 | 2,527,318 | -0.48(-3.43%) |
Mar 02, 2020 | 12.85 | 14.05 | 12.27 | 14.00 | 2,560,507 | +1.45(+11.55%) |
Feb 28, 2020 | 12.00 | 12.80 | 11.29 | 12.55 | 2,458,700 | +0.15(+1.21%) |
Feb 27, 2020 | 13.23 | 13.37 | 12.36 | 12.40 | 2,712,390 | -1.47(-10.60%) |
Feb 26, 2020 | 13.92 | 14.50 | 13.41 | 13.87 | 1,892,419 | -0.29(-2.08%) |
Feb 25, 2020 | 15.39 | 15.47 | 14.03 | 14.16 | 2,352,720 | -1.09(-7.11%) |
Feb 24, 2020 | 15.00 | 15.54 | 14.03 | 15.25 | 2,000,279 | -0.37(-2.37%) |
Feb 21, 2020 | 15.77 | 15.77 | 15.27 | 15.62 | 1,822,300 | -0.20(-1.26%) |
Feb 20, 2020 | 15.98 | 16.12 | 15.46 | 15.82 | 1,400,624 | -0.17(-1.06%) |
Feb 19, 2020 | 15.97 | 16.20 | 15.67 | 15.99 | 1,564,972 | +0.13(+0.82%) |
Feb 18, 2020 | 16.11 | 16.22 | 15.82 | 15.86 | 1,867,938 | +0.08(+0.51%) |
Feb 14, 2020 | 15.98 | 16.20 | 15.26 | 15.78 | 1,895,900 | +0.59(+3.88%) |
Feb 13, 2020 | 15.51 | 15.69 | 15.17 | 15.19 | 1,269,631 | -0.33(-2.13%) |
Feb 12, 2020 | 15.77 | 15.85 | 15.30 | 15.52 | 1,109,693 | -0.19(-1.21%) |
Feb 11, 2020 | 15.89 | 16.05 | 15.51 | 15.71 | 933,810 | -0.09(-0.57%) |
Feb 10, 2020 | 15.23 | 15.97 | 15.14 | 15.80 | 1,177,772 | +0.56(+3.67%) |
Feb 07, 2020 | 15.88 | 15.93 | 15.05 | 15.24 | 1,895,900 | -0.59(-3.73%) |
Feb 06, 2020 | 15.50 | 15.87 | 15.27 | 15.83 | 1,394,492 | +0.36(+2.33%) |
Feb 05, 2020 | 15.11 | 15.48 | 15.08 | 15.47 | 1,538,411 | +0.29(+1.94%) |
Feb 04, 2020 | 15.00 | 15.49 | 14.87 | 15.18 | 1,658,684 | +0.37(+2.46%) |
Feb 03, 2020 | 14.36 | 14.82 | 14.14 | 14.81 | 1,721,864 | +0.60(+4.22%) |
Jan 31, 2020 | 14.20 | 14.34 | 13.85 | 14.21 | 1,191,100 | -0.04(-0.28%) |
Jan 30, 2020 | 14.41 | 14.60 | 13.75 | 14.25 | 2,142,776 | -0.27(-1.86%) |
Jan 29, 2020 | 14.25 | 14.61 | 14.23 | 14.52 | 1,604,625 | +0.38(+2.69%) |
Jan 28, 2020 | 13.33 | 14.27 | 13.25 | 14.14 | 1,981,046 | +0.98(+7.45%) |
Jan 27, 2020 | 13.05 | 13.51 | 12.72 | 13.16 | 1,484,048 | -0.34(-2.52%) |
Jan 24, 2020 | 13.55 | 13.80 | 13.46 | 13.50 | 2,025,400 | -0.05(-0.37%) |
Jan 23, 2020 | 13.34 | 13.67 | 12.95 | 13.55 | 2,403,860 | +0.08(+0.59%) |
Jan 22, 2020 | 14.05 | 14.23 | 13.40 | 13.47 | 2,268,727 | -0.53(-3.79%) |
Jan 21, 2020 | 13.70 | 14.40 | 13.50 | 14.00 | 2,254,671 | +0.30(+2.19%) |
Jan 17, 2020 | 14.53 | 14.89 | 13.61 | 13.70 | 2,988,200 | -0.33(-2.35%) |
Jan 16, 2020 | 14.50 | 14.60 | 13.21 | 14.03 | 4,139,335 | -0.07(-0.50%) |
Jan 15, 2020 | 13.63 | 14.19 | 13.56 | 14.10 | 2,565,386 | +0.40(+2.92%) |
Jan 14, 2020 | 13.11 | 13.84 | 13.07 | 13.70 | 2,782,222 | +0.60(+4.58%) |
Jan 13, 2020 | 13.50 | 13.60 | 12.72 | 13.10 | 2,650,311 | -0.08(-0.61%) |
Jan 10, 2020 | 13.00 | 13.81 | 12.90 | 13.18 | 4,040,800 | +0.15(+1.15%) |
Jan 09, 2020 | 12.27 | 13.05 | 12.20 | 13.03 | 2,934,638 | +0.85(+6.98%) |
Jan 08, 2020 | 11.57 | 12.23 | 11.14 | 12.18 | 2,969,836 | +0.54(+4.64%) |
Jan 07, 2020 | 11.04 | 11.70 | 10.96 | 11.64 | 2,068,937 | +0.60(+5.43%) |
Jan 06, 2020 | 10.77 | 11.10 | 10.53 | 11.04 | 1,083,093 | +0.21(+1.94%) |
Jan 03, 2020 | 10.82 | 10.90 | 10.48 | 10.83 | 1,888,900 | -0.10(-0.91%) |
Jan 02, 2020 | 11.11 | 11.14 | 10.55 | 10.93 | 1,943,355 | -0.17(-1.53%) |
Dec 31, 2019 | 10.82 | 11.28 | 10.71 | 11.10 | 1,002,300 | +0.25(+2.30%) |
Dec 30, 2019 | 10.87 | 10.99 | 10.34 | 10.85 | 1,266,403 | -0.03(-0.28%) |
Dec 27, 2019 | 11.28 | 11.42 | 10.62 | 10.88 | 1,570,600 | -0.25(-2.25%) |
Dec 26, 2019 | 11.15 | 11.23 | 10.87 | 11.13 | 1,279,435 | -0.07(-0.62%) |
Dec 24, 2019 | 11.00 | 11.22 | 10.32 | 11.20 | 1,349,300 | +0.19(+1.73%) |
Dec 23, 2019 | 10.13 | 11.19 | 9.810 | 11.01 | 3,471,466 | +0.90(+8.90%) |
Dec 20, 2019 | 9.850 | 10.14 | 9.745 | 10.11 | 2,608,400 | +0.26(+2.64%) |
Dec 19, 2019 | 9.980 | 9.980 | 9.650 | 9.850 | 1,081,317 | -0.09(-0.91%) |
Dec 18, 2019 | 10.17 | 10.25 | 9.810 | 9.940 | 1,457,412 | -0.23(-2.26%) |
Dec 17, 2019 | 10.21 | 10.56 | 10.11 | 10.17 | 1,531,200 | +0.06(+0.59%) |
Dec 16, 2019 | 10.30 | 10.52 | 9.890 | 10.11 | 2,365,246 | +0.01(+0.10%) |
Dec 13, 2019 | 9.500 | 10.79 | 9.500 | 10.10 | 4,935,800 | +0.70(+7.45%) |
Dec 12, 2019 | 8.760 | 9.550 | 8.760 | 9.400 | 2,335,612 | +0.46(+5.15%) |
Dec 11, 2019 | 9.410 | 9.410 | 8.840 | 8.940 | 1,914,629 | -0.48(-5.10%) |
Dec 10, 2019 | 9.180 | 9.780 | 9.070 | 9.420 | 4,970,071 | +0.14(+1.51%) |
Dec 09, 2019 | 8.050 | 9.730 | 7.960 | 9.280 | 9,563,275 | +2.16(+30.34%) |
Dec 06, 2019 | 7.780 | 8.000 | 7.040 | 7.120 | 4,932,700 | -0.56(-7.29%) |
Dec 05, 2019 | 8.290 | 8.380 | 7.630 | 7.680 | 1,758,215 | -0.52(-6.34%) |
Dec 04, 2019 | 7.870 | 8.200 | 7.770 | 8.200 | 1,019,461 | +0.39(+4.99%) |
Dec 03, 2019 | 7.760 | 7.910 | 7.650 | 7.810 | 1,435,830 | -0.03(-0.38%) |
Dec 02, 2019 | 8.210 | 8.480 | 7.830 | 7.840 | 2,040,868 | -0.35(-4.27%) |
Nov 29, 2019 | 7.770 | 8.530 | 7.770 | 8.190 | 1,985,800 | +0.38(+4.87%) |
Nov 27, 2019 | 7.700 | 8.100 | 7.590 | 7.810 | 5,166,500 | +0.24(+3.17%) |
Nov 26, 2019 | 7.480 | 7.640 | 7.330 | 7.570 | 1,980,158 | +0.07(+0.93%) |
Nov 25, 2019 | 7.660 | 7.830 | 7.465 | 7.500 | 1,546,661 | -0.15(-1.96%) |
Nov 22, 2019 | 7.900 | 7.960 | 7.630 | 7.650 | 1,175,500 | -0.18(-2.36%) |
Nov 21, 2019 | 7.830 | 7.890 | 7.620 | 7.835 | 891,962 | +0.04(+0.45%) |
Nov 20, 2019 | 7.920 | 8.060 | 7.640 | 7.800 | 1,428,827 | -0.13(-1.64%) |
Nov 19, 2019 | 7.960 | 8.320 | 7.855 | 7.930 | 2,109,606 | -0.00(-0.06%) |
Nov 18, 2019 | 8.040 | 8.060 | 7.780 | 7.935 | 1,533,618 | -0.07(-0.81%) |
Nov 15, 2019 | 8.070 | 8.300 | 7.910 | 8.000 | 1,159,900 | +0.03(+0.31%) |
Nov 14, 2019 | 7.900 | 8.050 | 7.787 | 7.975 | 1,215,560 | +0.07(+0.95%) |
Nov 13, 2019 | 7.540 | 8.100 | 7.530 | 7.900 | 1,264,139 | +0.33(+4.36%) |
Nov 12, 2019 | 7.550 | 7.910 | 7.310 | 7.570 | 1,387,493 | -0.22(-2.82%) |
Nov 11, 2019 | 8.120 | 8.200 | 7.780 | 7.790 | 2,586,673 | -0.38(-4.65%) |
Nov 08, 2019 | 7.810 | 8.320 | 7.640 | 8.170 | 1,869,500 | +0.36(+4.61%) |
Nov 07, 2019 | 7.670 | 7.920 | 7.560 | 7.810 | 1,343,674 | +0.17(+2.23%) |
Nov 06, 2019 | 7.280 | 7.740 | 7.190 | 7.640 | 1,604,539 | +0.21(+2.90%) |
Nov 05, 2019 | 7.360 | 7.530 | 7.220 | 7.425 | 1,390,975 | +0.02(+0.34%) |
Nov 04, 2019 | 7.080 | 7.500 | 7.050 | 7.400 | 1,273,865 | +0.32(+4.52%) |