Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.940 | 5.950 | 5.430 | 5.710 | 7,135,000 | -0.26(-4.36%) |
Oct 29, 2020 | 5.690 | 6.030 | 5.450 | 5.970 | 6,123,278 | +0.32(+5.66%) |
Oct 28, 2020 | 5.400 | 5.770 | 5.250 | 5.650 | 6,177,268 | +0.06(+1.07%) |
Oct 27, 2020 | 5.960 | 6.030 | 5.560 | 5.590 | 5,818,570 | -0.27(-4.61%) |
Oct 26, 2020 | 6.650 | 6.730 | 5.760 | 5.860 | 11,603,023 | -0.87(-12.93%) |
Oct 23, 2020 | 6.750 | 7.120 | 6.550 | 6.730 | 7,450,000 | -0.10(-1.46%) |
Oct 22, 2020 | 6.520 | 6.930 | 6.150 | 6.830 | 10,942,821 | +0.38(+5.89%) |
Oct 21, 2020 | 6.310 | 6.960 | 6.310 | 6.450 | 12,875,851 | +0.19(+3.04%) |
Oct 20, 2020 | 6.350 | 6.520 | 6.100 | 6.260 | 10,035,087 | -0.22(-3.40%) |
Oct 19, 2020 | 5.660 | 6.500 | 5.590 | 6.480 | 18,693,912 | +0.92(+16.55%) |
Oct 16, 2020 | 5.650 | 5.720 | 5.460 | 5.560 | 4,715,300 | -0.01(-0.18%) |
Oct 15, 2020 | 5.760 | 5.830 | 5.480 | 5.570 | 6,780,182 | -0.41(-6.86%) |
Oct 14, 2020 | 5.920 | 6.040 | 5.620 | 5.980 | 6,532,385 | +0.05(+0.84%) |
Oct 13, 2020 | 6.200 | 6.230 | 5.840 | 5.930 | 7,543,591 | -0.37(-5.87%) |
Oct 12, 2020 | 6.150 | 6.570 | 6.050 | 6.300 | 14,563,241 | +0.26(+4.30%) |
Oct 09, 2020 | 6.590 | 6.710 | 6.000 | 6.040 | 21,525,100 | -0.11(-1.79%) |
Oct 08, 2020 | 5.390 | 6.370 | 5.220 | 6.150 | 22,374,476 | +0.95(+18.27%) |
Oct 07, 2020 | 5.040 | 5.420 | 4.980 | 5.200 | 6,413,690 | +0.30(+6.12%) |
Oct 06, 2020 | 5.400 | 5.420 | 4.870 | 4.900 | 7,281,584 | -0.50(-9.26%) |
Oct 05, 2020 | 4.840 | 5.550 | 4.820 | 5.400 | 10,034,326 | +0.58(+12.03%) |
Oct 02, 2020 | 4.740 | 4.930 | 4.710 | 4.820 | 4,448,400 | -0.10(-2.03%) |
Oct 01, 2020 | 4.920 | 4.990 | 4.810 | 4.920 | 2,180,660 | +0.07(+1.44%) |
Sep 30, 2020 | 4.800 | 5.200 | 4.800 | 4.850 | 4,731,059 | +0.02(+0.41%) |
Sep 29, 2020 | 4.810 | 4.970 | 4.710 | 4.830 | 4,940,600 | +0.01(+0.21%) |
Sep 28, 2020 | 4.900 | 5.020 | 4.770 | 4.820 | 5,225,588 | +0.03(+0.63%) |
Sep 25, 2020 | 4.700 | 4.890 | 4.640 | 4.790 | 4,146,500 | +0.04(+0.84%) |
Sep 24, 2020 | 4.650 | 5.020 | 4.410 | 4.750 | 5,475,224 | +0.05(+1.06%) |
Sep 23, 2020 | 5.140 | 5.200 | 4.700 | 4.700 | 10,965,081 | -0.66(-12.31%) |
Sep 22, 2020 | 5.030 | 5.550 | 4.850 | 5.360 | 11,368,529 | +0.36(+7.20%) |
Sep 21, 2020 | 5.260 | 5.280 | 4.860 | 5.000 | 5,795,844 | -0.34(-6.37%) |
Sep 18, 2020 | 5.410 | 5.650 | 5.210 | 5.340 | 5,204,700 | -0.09(-1.66%) |
Sep 17, 2020 | 5.630 | 5.790 | 5.280 | 5.430 | 4,938,200 | -0.21(-3.72%) |
Sep 16, 2020 | 5.350 | 6.050 | 5.300 | 5.640 | 7,731,359 | +0.35(+6.62%) |
Sep 15, 2020 | 5.360 | 5.510 | 5.270 | 5.290 | 3,323,763 | -0.02(-0.38%) |
Sep 14, 2020 | 5.300 | 5.330 | 5.080 | 5.310 | 5,038,095 | +0.00(+0.00%) |
Sep 11, 2020 | 5.690 | 5.690 | 5.200 | 5.310 | 4,033,300 | -0.32(-5.68%) |
Sep 10, 2020 | 5.670 | 5.900 | 5.620 | 5.630 | 3,310,500 | -0.02(-0.35%) |
Sep 09, 2020 | 5.680 | 5.800 | 5.560 | 5.650 | 3,505,838 | -0.01(-0.18%) |
Sep 08, 2020 | 5.730 | 5.890 | 5.600 | 5.660 | 3,672,486 | -0.26(-4.39%) |
Sep 04, 2020 | 6.040 | 6.120 | 5.430 | 5.920 | 5,618,500 | -0.14(-2.31%) |
Sep 03, 2020 | 6.400 | 6.520 | 6.010 | 6.060 | 6,767,739 | -0.35(-5.46%) |
Sep 02, 2020 | 6.400 | 6.490 | 6.230 | 6.410 | 3,022,941 | -0.04(-0.62%) |
Sep 01, 2020 | 6.540 | 6.600 | 6.340 | 6.450 | 4,453,432 | -0.26(-3.87%) |
Aug 31, 2020 | 6.630 | 6.920 | 6.410 | 6.710 | 7,897,027 | +0.12(+1.82%) |
Aug 28, 2020 | 6.470 | 6.670 | 6.460 | 6.590 | 3,703,500 | +0.15(+2.33%) |
Aug 27, 2020 | 6.420 | 6.650 | 6.410 | 6.440 | 2,762,863 | -0.05(-0.77%) |
Aug 26, 2020 | 6.600 | 6.650 | 6.430 | 6.490 | 3,065,269 | -0.13(-1.96%) |
Aug 25, 2020 | 6.790 | 6.790 | 6.480 | 6.620 | 3,396,840 | -0.12(-1.78%) |
Aug 24, 2020 | 6.660 | 6.790 | 6.330 | 6.740 | 5,883,976 | +0.10(+1.51%) |
Aug 21, 2020 | 6.860 | 6.920 | 6.620 | 6.640 | 3,937,200 | -0.26(-3.77%) |
Aug 20, 2020 | 7.000 | 7.030 | 6.850 | 6.900 | 3,432,239 | -0.14(-1.99%) |
Aug 19, 2020 | 7.040 | 7.200 | 7.010 | 7.040 | 3,186,798 | +0.06(+0.86%) |
Aug 18, 2020 | 7.100 | 7.170 | 6.920 | 6.980 | 3,343,979 | -0.08(-1.13%) |
Aug 17, 2020 | 7.300 | 7.360 | 7.030 | 7.060 | 4,684,529 | -0.19(-2.62%) |
Aug 14, 2020 | 7.090 | 7.430 | 6.970 | 7.250 | 7,354,700 | +0.20(+2.84%) |
Aug 13, 2020 | 6.880 | 7.390 | 6.820 | 7.050 | 6,257,295 | +0.15(+2.17%) |
Aug 12, 2020 | 7.080 | 7.100 | 6.760 | 6.900 | 5,321,762 | -0.03(-0.43%) |
Aug 11, 2020 | 7.140 | 7.270 | 6.830 | 6.930 | 14,085,205 | -1.04(-13.05%) |
Aug 10, 2020 | 7.750 | 8.170 | 7.500 | 7.970 | 13,004,057 | +0.51(+6.84%) |
Aug 07, 2020 | 7.660 | 7.800 | 7.280 | 7.460 | 5,445,700 | -0.30(-3.87%) |
Aug 06, 2020 | 8.030 | 8.130 | 7.720 | 7.760 | 5,288,709 | -0.35(-4.32%) |
Aug 05, 2020 | 8.430 | 8.530 | 7.920 | 8.110 | 8,571,191 | -0.49(-5.70%) |
Aug 04, 2020 | 7.340 | 8.760 | 7.340 | 8.600 | 20,079,096 | +1.17(+15.75%) |
Aug 03, 2020 | 7.400 | 7.550 | 7.100 | 7.430 | 5,307,391 | +0.05(+0.68%) |
Jul 31, 2020 | 7.530 | 7.740 | 7.320 | 7.380 | 3,745,500 | -0.15(-1.99%) |
Jul 30, 2020 | 7.470 | 7.740 | 7.370 | 7.530 | 3,139,774 | +0.00(+0.00%) |
Jul 29, 2020 | 8.000 | 8.090 | 7.370 | 7.530 | 7,483,170 | -0.59(-7.27%) |
Jul 28, 2020 | 7.320 | 8.380 | 7.250 | 8.120 | 12,633,880 | +0.75(+10.18%) |
Jul 27, 2020 | 7.100 | 7.500 | 7.080 | 7.370 | 5,953,020 | +0.25(+3.51%) |
Jul 24, 2020 | 7.230 | 7.280 | 7.010 | 7.120 | 6,815,500 | -0.23(-3.13%) |
Jul 23, 2020 | 7.270 | 7.600 | 7.090 | 7.350 | 6,335,981 | +0.10(+1.38%) |
Jul 22, 2020 | 7.400 | 7.440 | 7.200 | 7.250 | 3,466,779 | -0.15(-2.03%) |
Jul 21, 2020 | 7.200 | 7.750 | 7.180 | 7.400 | 4,887,803 | +0.27(+3.79%) |
Jul 20, 2020 | 7.350 | 7.420 | 7.110 | 7.130 | 3,304,748 | -0.20(-2.73%) |
Jul 17, 2020 | 7.620 | 7.710 | 7.300 | 7.330 | 5,242,500 | -0.35(-4.56%) |
Jul 16, 2020 | 7.760 | 7.870 | 7.510 | 7.680 | 3,929,039 | -0.16(-2.04%) |
Jul 15, 2020 | 7.710 | 8.000 | 7.580 | 7.840 | 5,902,758 | +0.27(+3.57%) |
Jul 14, 2020 | 7.450 | 7.650 | 7.200 | 7.570 | 3,904,145 | +0.10(+1.34%) |
Jul 13, 2020 | 7.960 | 8.410 | 7.450 | 7.470 | 8,694,759 | -0.54(-6.74%) |
Jul 10, 2020 | 7.630 | 8.100 | 7.420 | 8.010 | 7,174,400 | +0.60(+8.10%) |
Jul 09, 2020 | 7.630 | 7.770 | 7.310 | 7.410 | 3,833,436 | -0.17(-2.24%) |
Jul 08, 2020 | 7.730 | 7.940 | 7.450 | 7.580 | 4,717,576 | -0.12(-1.56%) |
Jul 07, 2020 | 7.830 | 8.400 | 7.620 | 7.700 | 6,569,306 | -0.15(-1.91%) |
Jul 06, 2020 | 7.040 | 7.990 | 6.890 | 7.850 | 13,599,173 | +0.89(+12.79%) |
Jul 02, 2020 | 7.150 | 7.280 | 6.890 | 6.960 | 4,180,400 | -0.05(-0.71%) |
Jul 01, 2020 | 7.180 | 7.460 | 7.010 | 7.010 | 4,549,584 | -0.10(-1.41%) |
Jun 30, 2020 | 7.740 | 7.740 | 7.020 | 7.110 | 7,192,907 | -0.60(-7.78%) |
Jun 29, 2020 | 7.960 | 8.020 | 7.560 | 7.710 | 3,883,185 | -0.24(-3.02%) |
Jun 26, 2020 | 8.310 | 8.430 | 7.770 | 7.950 | 6,340,900 | -0.60(-7.02%) |
Jun 25, 2020 | 8.050 | 8.650 | 8.000 | 8.550 | 7,747,402 | +0.40(+4.91%) |
Jun 24, 2020 | 8.490 | 8.600 | 8.060 | 8.150 | 4,216,849 | -0.41(-4.79%) |
Jun 23, 2020 | 8.310 | 9.200 | 8.310 | 8.560 | 9,323,486 | +0.15(+1.78%) |
Jun 22, 2020 | 8.230 | 8.490 | 8.020 | 8.410 | 5,578,928 | +0.11(+1.33%) |
Jun 19, 2020 | 8.600 | 8.700 | 8.100 | 8.300 | 5,252,500 | -0.26(-3.04%) |
Jun 18, 2020 | 7.990 | 8.710 | 7.910 | 8.560 | 10,296,089 | +0.47(+5.81%) |
Jun 17, 2020 | 8.260 | 8.300 | 7.830 | 8.090 | 6,139,444 | -0.14(-1.70%) |
Jun 16, 2020 | 8.740 | 8.780 | 8.110 | 8.230 | 8,017,489 | -0.21(-2.49%) |
Jun 15, 2020 | 8.080 | 8.600 | 7.870 | 8.440 | 5,218,404 | +0.02(+0.24%) |
Jun 12, 2020 | 9.010 | 9.020 | 8.210 | 8.420 | 6,582,300 | +0.05(+0.60%) |
Jun 11, 2020 | 8.910 | 9.230 | 8.210 | 8.370 | 10,265,824 | -1.32(-13.62%) |
Jun 10, 2020 | 10.24 | 10.38 | 9.540 | 9.690 | 8,536,262 | -0.44(-4.34%) |
Jun 09, 2020 | 10.06 | 10.67 | 9.910 | 10.13 | 8,872,358 | -0.31(-2.97%) |
Jun 08, 2020 | 9.680 | 10.68 | 9.660 | 10.44 | 13,976,709 | +0.96(+10.13%) |
Jun 05, 2020 | 10.35 | 10.35 | 9.080 | 9.480 | 10,837,200 | -0.61(-6.05%) |
Jun 04, 2020 | 10.13 | 10.31 | 9.910 | 10.09 | 7,041,525 | +0.01(+0.10%) |
Jun 03, 2020 | 10.09 | 10.50 | 10.00 | 10.08 | 7,907,210 | +0.06(+0.60%) |
Jun 02, 2020 | 10.20 | 10.47 | 9.850 | 10.02 | 7,199,083 | -0.02(-0.20%) |
Jun 01, 2020 | 9.580 | 10.28 | 9.560 | 10.04 | 6,664,852 | +0.19(+1.93%) |
May 29, 2020 | 9.900 | 10.10 | 9.330 | 9.850 | 10,950,200 | -0.54(-5.20%) |
May 28, 2020 | 10.54 | 11.37 | 10.25 | 10.39 | 16,254,273 | -0.26(-2.44%) |
May 27, 2020 | 11.05 | 11.25 | 9.900 | 10.65 | 19,928,200 | -0.16(-1.48%) |
May 26, 2020 | 10.10 | 11.60 | 9.800 | 10.81 | 36,175,492 | +0.55(+5.36%) |
May 22, 2020 | 10.06 | 10.69 | 8.900 | 10.26 | 43,098,600 | +0.61(+6.32%) |
May 21, 2020 | 8.140 | 10.07 | 8.120 | 9.650 | 27,856,932 | +1.60(+19.88%) |
May 20, 2020 | 8.230 | 8.400 | 7.940 | 8.050 | 7,243,259 | -0.11(-1.35%) |
May 19, 2020 | 8.110 | 8.730 | 7.850 | 8.160 | 12,172,374 | +0.20(+2.51%) |
May 18, 2020 | 8.100 | 8.650 | 7.870 | 7.960 | 12,341,417 | +0.19(+2.45%) |
May 15, 2020 | 7.330 | 7.880 | 7.290 | 7.770 | 9,821,200 | +0.60(+8.37%) |
May 14, 2020 | 6.920 | 7.300 | 6.730 | 7.170 | 5,795,278 | -0.02(-0.28%) |
May 13, 2020 | 7.480 | 7.640 | 6.650 | 7.190 | 8,292,009 | -0.28(-3.75%) |
May 12, 2020 | 7.760 | 8.200 | 7.380 | 7.470 | 13,351,316 | -0.61(-7.55%) |
May 11, 2020 | 8.000 | 8.430 | 7.810 | 8.080 | 14,473,634 | +0.30(+3.86%) |
May 08, 2020 | 7.840 | 8.050 | 7.600 | 7.780 | 7,975,300 | +0.17(+2.23%) |
May 07, 2020 | 7.470 | 8.090 | 7.350 | 7.610 | 7,026,235 | +0.20(+2.70%) |
May 06, 2020 | 7.500 | 7.640 | 7.160 | 7.410 | 4,972,231 | +0.02(+0.27%) |
May 05, 2020 | 7.940 | 8.090 | 7.320 | 7.390 | 6,638,957 | -0.26(-3.40%) |
May 04, 2020 | 7.300 | 7.740 | 7.290 | 7.650 | 6,265,193 | +0.41(+5.66%) |
May 01, 2020 | 7.820 | 7.990 | 7.010 | 7.240 | 10,784,700 | -0.81(-10.06%) |
Apr 30, 2020 | 7.950 | 8.750 | 7.700 | 8.050 | 11,901,155 | -0.06(-0.74%) |
Apr 29, 2020 | 8.250 | 8.600 | 8.010 | 8.110 | 10,619,016 | +0.06(+0.75%) |
Apr 28, 2020 | 8.940 | 8.980 | 7.670 | 8.050 | 15,452,255 | -0.35(-4.17%) |
Apr 27, 2020 | 8.480 | 9.750 | 8.160 | 8.400 | 31,882,218 | +0.33(+4.09%) |
Apr 24, 2020 | 6.860 | 8.130 | 6.790 | 8.070 | 20,569,600 | +1.25(+18.33%) |
Apr 23, 2020 | 6.830 | 7.060 | 6.720 | 6.820 | 7,684,176 | +0.02(+0.29%) |
Apr 22, 2020 | 7.050 | 7.140 | 6.630 | 6.800 | 5,948,256 | +0.04(+0.59%) |
Apr 21, 2020 | 6.630 | 7.200 | 6.500 | 6.760 | 8,417,270 | +0.00(+0.00%) |
Apr 20, 2020 | 6.400 | 7.430 | 6.350 | 6.760 | 12,933,666 | +0.26(+4.00%) |
Apr 17, 2020 | 6.640 | 6.840 | 6.320 | 6.500 | 8,980,900 | +0.13(+2.04%) |
Apr 16, 2020 | 6.510 | 6.580 | 6.150 | 6.370 | 7,615,656 | -0.42(-6.19%) |
Apr 15, 2020 | 6.910 | 7.040 | 6.600 | 6.790 | 6,372,489 | -0.25(-3.55%) |
Apr 14, 2020 | 6.690 | 7.300 | 6.570 | 7.040 | 11,911,927 | +0.47(+7.15%) |
Apr 13, 2020 | 6.750 | 6.800 | 6.130 | 6.570 | 8,585,191 | -0.21(-3.10%) |
Apr 09, 2020 | 7.450 | 7.470 | 6.510 | 6.780 | 12,378,800 | -0.20(-2.87%) |
Apr 08, 2020 | 6.700 | 7.550 | 6.470 | 6.980 | 18,286,408 | +0.61(+9.58%) |
Apr 07, 2020 | 6.490 | 6.800 | 6.060 | 6.370 | 13,893,259 | +0.41(+6.88%) |
Apr 06, 2020 | 6.100 | 6.460 | 5.750 | 5.960 | 13,160,139 | +0.42(+7.58%) |
Apr 03, 2020 | 6.140 | 6.150 | 5.500 | 5.540 | 13,148,600 | -0.56(-9.18%) |
Apr 02, 2020 | 5.950 | 6.850 | 5.920 | 6.100 | 13,970,005 | +0.20(+3.39%) |
Apr 01, 2020 | 6.380 | 6.880 | 5.750 | 5.900 | 13,039,059 | -0.98(-14.24%) |
Mar 31, 2020 | 6.130 | 7.840 | 6.000 | 6.880 | 26,443,408 | +0.27(+4.08%) |
Mar 30, 2020 | 8.310 | 8.510 | 6.500 | 6.610 | 20,607,688 | -2.49(-27.36%) |
Mar 27, 2020 | 9.000 | 10.60 | 8.500 | 9.100 | 55,330,600 | +1.20(+15.19%) |
Mar 26, 2020 | 5.930 | 9.700 | 5.910 | 7.900 | 70,355,584 | +2.86(+56.75%) |
Mar 25, 2020 | 4.170 | 5.740 | 3.720 | 5.040 | 26,001,350 | +1.02(+25.37%) |
Mar 24, 2020 | 4.410 | 4.410 | 3.900 | 4.020 | 8,208,626 | +0.17(+4.42%) |
Mar 23, 2020 | 4.070 | 4.100 | 3.250 | 3.850 | 9,222,016 | +0.20(+5.48%) |
Mar 20, 2020 | 4.400 | 5.330 | 3.600 | 3.650 | 26,545,600 | -0.20(-5.19%) |
Mar 19, 2020 | 2.600 | 3.980 | 2.550 | 3.850 | 19,862,708 | +1.38(+55.87%) |
Mar 18, 2020 | 2.800 | 2.890 | 2.430 | 2.470 | 4,933,296 | -0.43(-14.83%) |
Mar 17, 2020 | 3.200 | 3.200 | 2.680 | 2.900 | 8,998,080 | -0.15(-4.92%) |
Mar 16, 2020 | 3.550 | 3.640 | 3.040 | 3.050 | 6,967,882 | -0.98(-24.22%) |
Mar 13, 2020 | 4.920 | 5.030 | 3.800 | 4.025 | 12,744,800 | -1.92(-32.35%) |
Mar 12, 2020 | 6.100 | 6.890 | 5.930 | 5.950 | 2,797,261 | -1.14(-16.08%) |
Mar 11, 2020 | 7.500 | 8.220 | 7.050 | 7.090 | 3,342,635 | -0.75(-9.57%) |
Mar 10, 2020 | 8.340 | 8.380 | 7.600 | 7.840 | 3,487,562 | +0.17(+2.22%) |
Mar 09, 2020 | 8.260 | 9.300 | 7.620 | 7.670 | 4,517,146 | -2.35(-23.45%) |
Mar 06, 2020 | 10.29 | 10.94 | 10.00 | 10.02 | 2,884,000 | -1.18(-10.54%) |
Mar 05, 2020 | 12.06 | 12.39 | 11.08 | 11.20 | 3,751,052 | -1.31(-10.47%) |
Mar 04, 2020 | 13.45 | 13.45 | 12.25 | 12.51 | 4,126,234 | -0.51(-3.92%) |
Mar 03, 2020 | 13.00 | 14.19 | 13.00 | 13.02 | 5,683,775 | -2.33(-15.18%) |
Mar 02, 2020 | 14.74 | 15.62 | 13.55 | 15.35 | 4,902,973 | +0.92(+6.38%) |
Feb 28, 2020 | 13.75 | 14.43 | 13.20 | 14.43 | 3,601,600 | -0.11(-0.76%) |
Feb 27, 2020 | 15.25 | 15.39 | 14.00 | 14.54 | 3,316,236 | -1.35(-8.50%) |
Feb 26, 2020 | 16.60 | 17.01 | 15.78 | 15.89 | 2,892,850 | -0.68(-4.10%) |
Feb 25, 2020 | 17.60 | 17.61 | 16.40 | 16.57 | 1,977,451 | -0.72(-4.16%) |
Feb 24, 2020 | 17.98 | 18.15 | 17.10 | 17.29 | 2,999,419 | -2.08(-10.74%) |
Feb 21, 2020 | 19.28 | 19.82 | 18.53 | 19.37 | 2,343,000 | +0.13(+0.68%) |
Feb 20, 2020 | 18.55 | 21.09 | 18.05 | 19.24 | 7,501,985 | +0.73(+3.94%) |
Feb 19, 2020 | 17.10 | 18.54 | 17.06 | 18.51 | 3,332,578 | +1.41(+8.25%) |
Feb 18, 2020 | 17.30 | 17.88 | 16.75 | 17.10 | 2,247,960 | -0.29(-1.67%) |
Feb 14, 2020 | 17.21 | 17.98 | 16.70 | 17.39 | 5,792,800 | +1.26(+7.81%) |
Feb 13, 2020 | 16.21 | 16.74 | 16.01 | 16.13 | 2,426,429 | -0.20(-1.22%) |
Feb 12, 2020 | 16.92 | 16.96 | 16.22 | 16.33 | 1,881,032 | -0.53(-3.14%) |
Feb 11, 2020 | 15.89 | 17.18 | 15.87 | 16.86 | 3,030,429 | +0.85(+5.31%) |
Feb 10, 2020 | 17.00 | 17.05 | 15.65 | 16.01 | 3,518,333 | -0.90(-5.35%) |
Feb 07, 2020 | 17.00 | 17.31 | 16.47 | 16.91 | 2,573,500 | -0.87(-4.87%) |
Feb 06, 2020 | 17.60 | 17.93 | 17.07 | 17.78 | 1,275,827 | +0.19(+1.08%) |
Feb 05, 2020 | 18.39 | 18.44 | 17.50 | 17.59 | 1,358,406 | -0.56(-3.09%) |
Feb 04, 2020 | 17.31 | 18.54 | 17.22 | 18.15 | 2,661,631 | +0.89(+5.16%) |
Feb 03, 2020 | 17.80 | 17.85 | 16.82 | 17.26 | 3,054,843 | -0.28(-1.60%) |
Jan 31, 2020 | 19.05 | 19.40 | 17.30 | 17.54 | 4,088,600 | -1.68(-8.74%) |
Jan 30, 2020 | 18.58 | 19.29 | 18.58 | 19.22 | 1,627,796 | +0.29(+1.53%) |
Jan 29, 2020 | 19.62 | 19.69 | 18.81 | 18.93 | 2,267,679 | -0.60(-3.07%) |
Jan 28, 2020 | 19.07 | 19.68 | 18.66 | 19.53 | 2,313,765 | +0.97(+5.23%) |
Jan 27, 2020 | 18.76 | 19.27 | 18.48 | 18.56 | 3,138,561 | -1.19(-6.03%) |
Jan 24, 2020 | 21.37 | 21.45 | 19.38 | 19.75 | 4,334,800 | -1.42(-6.71%) |
Jan 23, 2020 | 20.76 | 21.88 | 20.30 | 21.17 | 3,817,773 | +0.32(+1.53%) |
Jan 22, 2020 | 21.30 | 22.23 | 20.72 | 20.85 | 5,471,040 | -0.24(-1.14%) |
Jan 21, 2020 | 20.98 | 22.95 | 20.66 | 21.09 | 6,835,131 | +0.12(+0.57%) |
Jan 17, 2020 | 20.50 | 21.90 | 20.11 | 20.97 | 6,131,000 | +0.54(+2.64%) |
Jan 16, 2020 | 21.41 | 21.69 | 19.56 | 20.43 | 8,274,347 | -0.93(-4.35%) |
Jan 15, 2020 | 21.41 | 22.52 | 20.12 | 21.36 | 16,766,356 | +0.14(+0.66%) |
Jan 14, 2020 | 17.25 | 21.60 | 16.54 | 21.22 | 14,236,294 | +3.93(+22.73%) |
Jan 13, 2020 | 15.50 | 17.46 | 15.26 | 17.29 | 5,009,842 | +1.74(+11.19%) |
Jan 10, 2020 | 15.78 | 15.97 | 15.51 | 15.55 | 1,196,900 | -0.28(-1.77%) |
Jan 09, 2020 | 16.00 | 16.31 | 15.55 | 15.83 | 2,538,295 | +0.03(+0.19%) |
Jan 08, 2020 | 15.23 | 16.29 | 15.01 | 15.80 | 3,023,534 | +0.47(+3.07%) |
Jan 07, 2020 | 15.62 | 15.67 | 15.20 | 15.33 | 2,038,734 | -0.17(-1.10%) |
Jan 06, 2020 | 16.17 | 16.19 | 15.26 | 15.50 | 3,035,738 | -0.51(-3.19%) |
Jan 03, 2020 | 16.35 | 16.73 | 15.81 | 16.01 | 2,282,100 | -0.39(-2.38%) |
Jan 02, 2020 | 17.63 | 17.70 | 16.33 | 16.40 | 3,668,673 | -0.73(-4.26%) |
Dec 31, 2019 | 15.63 | 17.78 | 15.62 | 17.13 | 5,563,800 | +1.41(+8.97%) |
Dec 30, 2019 | 16.15 | 16.24 | 15.57 | 15.72 | 2,312,649 | -0.55(-3.38%) |
Dec 27, 2019 | 16.51 | 16.77 | 16.25 | 16.27 | 1,883,500 | -0.28(-1.69%) |
Dec 26, 2019 | 17.11 | 17.20 | 16.37 | 16.55 | 2,027,394 | -0.65(-3.78%) |
Dec 24, 2019 | 17.01 | 17.33 | 16.82 | 17.20 | 1,018,600 | +0.17(+1.00%) |
Dec 23, 2019 | 17.30 | 17.34 | 16.94 | 17.03 | 1,622,321 | -0.28(-1.62%) |
Dec 20, 2019 | 17.25 | 17.60 | 17.11 | 17.31 | 1,927,700 | +0.00(+0.00%) |
Dec 19, 2019 | 17.20 | 17.70 | 16.92 | 17.31 | 1,847,289 | +0.15(+0.87%) |
Dec 18, 2019 | 17.80 | 18.16 | 17.16 | 17.16 | 2,467,005 | -0.68(-3.81%) |
Dec 17, 2019 | 18.30 | 18.32 | 17.77 | 17.84 | 1,989,358 | -0.37(-2.03%) |
Dec 16, 2019 | 18.50 | 18.80 | 18.11 | 18.21 | 1,790,864 | -0.39(-2.10%) |
Dec 13, 2019 | 19.16 | 19.45 | 18.50 | 18.60 | 1,474,500 | -0.33(-1.74%) |
Dec 12, 2019 | 18.30 | 19.30 | 18.30 | 18.93 | 1,596,273 | +0.73(+4.01%) |
Dec 11, 2019 | 18.54 | 18.88 | 18.07 | 18.20 | 1,239,042 | -0.35(-1.89%) |
Dec 10, 2019 | 19.04 | 19.18 | 18.42 | 18.55 | 942,718 | -0.65(-3.39%) |
Dec 09, 2019 | 18.37 | 19.44 | 18.25 | 19.20 | 1,889,485 | +1.00(+5.49%) |
Dec 06, 2019 | 18.50 | 18.64 | 18.00 | 18.20 | 1,361,500 | -0.19(-1.03%) |
Dec 05, 2019 | 18.78 | 18.95 | 18.31 | 18.39 | 1,563,455 | -0.37(-1.97%) |
Dec 04, 2019 | 19.64 | 19.69 | 18.75 | 18.76 | 1,333,823 | -0.79(-4.04%) |
Dec 03, 2019 | 18.55 | 19.66 | 18.50 | 19.55 | 1,188,443 | +0.54(+2.84%) |
Dec 02, 2019 | 19.84 | 19.90 | 18.73 | 19.01 | 1,599,815 | -0.83(-4.18%) |
Nov 29, 2019 | 20.30 | 20.42 | 19.45 | 19.84 | 1,042,800 | -0.40(-1.98%) |
Nov 27, 2019 | 20.28 | 20.56 | 19.98 | 20.24 | 964,000 | +0.19(+0.95%) |
Nov 26, 2019 | 20.26 | 21.01 | 19.93 | 20.05 | 1,801,293 | -0.74(-3.56%) |
Nov 25, 2019 | 21.50 | 21.70 | 20.50 | 20.79 | 1,625,744 | -0.54(-2.53%) |
Nov 22, 2019 | 21.95 | 22.00 | 21.18 | 21.33 | 1,869,000 | -1.10(-4.90%) |
Nov 21, 2019 | 22.20 | 23.80 | 21.60 | 22.43 | 5,398,779 | +1.51(+7.22%) |
Nov 20, 2019 | 20.35 | 21.26 | 20.23 | 20.92 | 2,270,182 | +0.94(+4.70%) |
Nov 19, 2019 | 19.72 | 20.70 | 19.72 | 19.98 | 1,876,917 | +0.07(+0.35%) |
Nov 18, 2019 | 20.00 | 20.14 | 19.53 | 19.91 | 1,574,780 | -0.02(-0.10%) |
Nov 15, 2019 | 19.44 | 20.50 | 19.41 | 19.93 | 2,032,400 | +0.12(+0.61%) |
Nov 14, 2019 | 20.55 | 20.84 | 19.50 | 19.81 | 2,696,175 | -1.12(-5.35%) |
Nov 13, 2019 | 21.26 | 22.16 | 20.92 | 20.93 | 2,439,392 | -0.64(-2.97%) |
Nov 12, 2019 | 21.71 | 21.90 | 20.80 | 21.57 | 3,256,455 | -0.35(-1.60%) |
Nov 11, 2019 | 23.58 | 23.63 | 21.80 | 21.92 | 1,986,898 | -1.50(-6.40%) |
Nov 08, 2019 | 22.35 | 24.10 | 22.15 | 23.42 | 2,223,200 | +1.18(+5.31%) |
Nov 07, 2019 | 23.03 | 23.40 | 21.76 | 22.24 | 1,190,827 | -0.65(-2.84%) |
Nov 06, 2019 | 22.74 | 23.75 | 22.19 | 22.89 | 1,369,560 | +0.46(+2.05%) |
Nov 05, 2019 | 22.10 | 23.08 | 21.66 | 22.43 | 1,107,506 | +0.33(+1.49%) |
Nov 04, 2019 | 21.72 | 22.19 | 21.30 | 22.10 | 897,514 | +0.48(+2.22%) |