Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.39 | 19.07 | 18.23 | 18.50 | 141,807 | -0.06(-0.32%) |
Sep 29, 2020 | 18.50 | 18.66 | 18.05 | 18.56 | 126,785 | +0.06(+0.32%) |
Sep 28, 2020 | 18.56 | 18.80 | 17.88 | 18.50 | 126,221 | +0.65(+3.64%) |
Sep 25, 2020 | 17.52 | 17.86 | 17.26 | 17.85 | 94,100 | +0.50(+2.88%) |
Sep 24, 2020 | 18.43 | 18.43 | 17.21 | 17.35 | 190,600 | -1.44(-7.66%) |
Sep 23, 2020 | 19.41 | 19.43 | 18.67 | 18.79 | 162,799 | -0.31(-1.62%) |
Sep 22, 2020 | 19.46 | 19.46 | 18.42 | 19.10 | 326,573 | -0.32(-1.65%) |
Sep 21, 2020 | 20.20 | 20.27 | 19.29 | 19.42 | 98,806 | -1.42(-6.81%) |
Sep 18, 2020 | 20.29 | 20.99 | 20.24 | 20.84 | 156,100 | +0.49(+2.41%) |
Sep 17, 2020 | 20.25 | 20.48 | 20.02 | 20.35 | 111,982 | +0.08(+0.39%) |
Sep 16, 2020 | 20.10 | 20.50 | 20.00 | 20.27 | 218,016 | +0.09(+0.45%) |
Sep 15, 2020 | 19.11 | 20.20 | 19.11 | 20.18 | 200,705 | +1.07(+5.60%) |
Sep 14, 2020 | 17.72 | 19.13 | 17.72 | 19.11 | 233,387 | +1.66(+9.51%) |
Sep 11, 2020 | 17.14 | 17.62 | 17.14 | 17.45 | 119,500 | +0.29(+1.69%) |
Sep 10, 2020 | 16.90 | 17.66 | 16.90 | 17.16 | 174,673 | +0.41(+2.45%) |
Sep 09, 2020 | 16.27 | 16.90 | 16.27 | 16.75 | 103,703 | +0.79(+4.95%) |
Sep 08, 2020 | 16.11 | 16.51 | 15.96 | 15.96 | 142,438 | -0.34(-2.09%) |
Sep 04, 2020 | 16.93 | 17.05 | 15.86 | 16.30 | 226,400 | -0.70(-4.12%) |
Sep 03, 2020 | 18.16 | 18.25 | 16.83 | 17.00 | 187,212 | -1.40(-7.61%) |
Sep 02, 2020 | 18.00 | 18.45 | 17.91 | 18.40 | 122,434 | -0.04(-0.22%) |
Sep 01, 2020 | 18.53 | 18.63 | 18.15 | 18.44 | 65,870 | -0.01(-0.05%) |
Aug 31, 2020 | 18.04 | 18.61 | 17.92 | 18.45 | 158,775 | +0.29(+1.60%) |
Aug 28, 2020 | 18.26 | 18.33 | 17.80 | 18.16 | 150,000 | +0.23(+1.28%) |
Aug 27, 2020 | 18.70 | 18.70 | 17.72 | 17.93 | 98,351 | -0.53(-2.87%) |
Aug 26, 2020 | 18.50 | 18.69 | 18.13 | 18.46 | 106,310 | +0.10(+0.54%) |
Aug 25, 2020 | 18.25 | 18.53 | 18.05 | 18.36 | 103,782 | +0.02(+0.11%) |
Aug 24, 2020 | 18.72 | 18.82 | 18.10 | 18.34 | 110,256 | +0.05(+0.27%) |
Aug 21, 2020 | 18.08 | 18.54 | 17.90 | 18.29 | 130,200 | -0.23(-1.24%) |
Aug 20, 2020 | 18.50 | 18.73 | 18.05 | 18.52 | 166,022 | -0.58(-3.04%) |
Aug 19, 2020 | 19.36 | 19.66 | 18.41 | 19.10 | 428,876 | +1.14(+6.35%) |
Aug 18, 2020 | 17.80 | 18.00 | 17.55 | 17.96 | 112,177 | +0.74(+4.30%) |
Aug 17, 2020 | 17.29 | 17.70 | 17.17 | 17.22 | 174,484 | +0.10(+0.58%) |
Aug 14, 2020 | 16.99 | 17.18 | 16.74 | 17.12 | 54,600 | +0.13(+0.77%) |
Aug 13, 2020 | 17.04 | 17.27 | 16.79 | 16.99 | 92,063 | +0.19(+1.13%) |
Aug 12, 2020 | 17.33 | 17.33 | 16.64 | 16.80 | 104,646 | -0.42(-2.44%) |
Aug 11, 2020 | 18.00 | 18.09 | 17.18 | 17.22 | 138,246 | -0.28(-1.60%) |
Aug 10, 2020 | 17.50 | 17.75 | 17.02 | 17.50 | 70,245 | +0.01(+0.06%) |
Aug 07, 2020 | 17.20 | 17.75 | 16.98 | 17.49 | 86,800 | +0.58(+3.43%) |
Aug 06, 2020 | 17.93 | 17.95 | 16.84 | 16.91 | 135,651 | -0.87(-4.89%) |
Aug 05, 2020 | 17.14 | 17.78 | 17.07 | 17.78 | 110,787 | +0.52(+3.01%) |
Aug 04, 2020 | 17.25 | 17.53 | 16.91 | 17.26 | 134,926 | -0.23(-1.32%) |
Aug 03, 2020 | 16.01 | 18.00 | 15.81 | 17.49 | 295,367 | +1.79(+11.40%) |
Jul 31, 2020 | 16.12 | 16.15 | 15.57 | 15.70 | 95,800 | -0.41(-2.55%) |
Jul 30, 2020 | 15.79 | 16.14 | 15.70 | 16.11 | 92,611 | -0.07(-0.43%) |
Jul 29, 2020 | 16.52 | 16.52 | 15.90 | 16.18 | 92,588 | -0.39(-2.35%) |
Jul 28, 2020 | 17.43 | 17.50 | 16.56 | 16.57 | 114,448 | -0.62(-3.61%) |
Jul 27, 2020 | 16.56 | 17.23 | 16.32 | 17.19 | 149,143 | +0.77(+4.69%) |
Jul 24, 2020 | 16.75 | 16.76 | 15.90 | 16.42 | 199,000 | -0.33(-1.97%) |
Jul 23, 2020 | 17.09 | 17.29 | 16.57 | 16.75 | 71,501 | -0.44(-2.56%) |
Jul 22, 2020 | 17.47 | 17.53 | 16.82 | 17.19 | 120,639 | +0.01(+0.06%) |
Jul 21, 2020 | 18.01 | 18.02 | 17.02 | 17.18 | 186,559 | -0.75(-4.18%) |
Jul 20, 2020 | 18.00 | 18.23 | 17.59 | 17.93 | 201,049 | +0.86(+5.04%) |
Jul 17, 2020 | 17.31 | 17.44 | 17.01 | 17.07 | 141,000 | +0.26(+1.55%) |
Jul 16, 2020 | 17.30 | 17.39 | 16.78 | 16.81 | 173,364 | -0.96(-5.40%) |
Jul 15, 2020 | 17.35 | 17.91 | 16.86 | 17.77 | 252,805 | +1.22(+7.37%) |
Jul 14, 2020 | 16.40 | 16.65 | 16.25 | 16.55 | 193,280 | +0.03(+0.18%) |
Jul 13, 2020 | 17.11 | 17.41 | 16.45 | 16.52 | 157,072 | -0.40(-2.36%) |
Jul 10, 2020 | 17.53 | 17.58 | 16.81 | 16.92 | 110,100 | -0.47(-2.70%) |
Jul 09, 2020 | 17.62 | 17.72 | 16.87 | 17.39 | 190,440 | -0.26(-1.47%) |
Jul 08, 2020 | 17.25 | 17.93 | 16.91 | 17.65 | 222,313 | +1.33(+8.15%) |
Jul 07, 2020 | 16.15 | 16.42 | 15.74 | 16.32 | 433,579 | -2.73(-14.33%) |
Jul 06, 2020 | 18.85 | 19.27 | 18.66 | 19.05 | 164,860 | +0.40(+2.14%) |
Jul 02, 2020 | 18.88 | 18.99 | 18.42 | 18.65 | 136,300 | +0.59(+3.27%) |
Jul 01, 2020 | 17.59 | 18.37 | 17.57 | 18.06 | 126,470 | +0.26(+1.46%) |
Jun 30, 2020 | 17.69 | 18.18 | 17.56 | 17.80 | 115,536 | -0.14(-0.78%) |
Jun 29, 2020 | 18.10 | 18.28 | 17.72 | 17.94 | 102,278 | -0.16(-0.88%) |
Jun 26, 2020 | 18.30 | 18.85 | 17.94 | 18.10 | 129,000 | -0.44(-2.37%) |
Jun 25, 2020 | 18.30 | 18.80 | 18.06 | 18.54 | 113,286 | +0.25(+1.37%) |
Jun 24, 2020 | 18.18 | 18.72 | 18.00 | 18.29 | 179,495 | -0.52(-2.76%) |
Jun 23, 2020 | 18.45 | 19.60 | 18.45 | 18.81 | 361,000 | +0.30(+1.62%) |
Jun 22, 2020 | 17.79 | 18.55 | 17.25 | 18.51 | 391,897 | +1.07(+6.14%) |
Jun 19, 2020 | 16.10 | 17.65 | 15.96 | 17.44 | 376,300 | +1.71(+10.87%) |
Jun 18, 2020 | 16.00 | 16.23 | 15.72 | 15.73 | 271,927 | -0.59(-3.62%) |
Jun 17, 2020 | 16.54 | 16.73 | 16.20 | 16.32 | 106,060 | -0.12(-0.73%) |
Jun 16, 2020 | 16.88 | 16.88 | 16.06 | 16.44 | 175,408 | +0.10(+0.61%) |
Jun 15, 2020 | 15.88 | 16.55 | 15.62 | 16.34 | 245,978 | +0.33(+2.06%) |
Jun 12, 2020 | 16.12 | 16.53 | 15.66 | 16.01 | 284,300 | +0.23(+1.46%) |
Jun 11, 2020 | 16.35 | 16.71 | 15.78 | 15.78 | 356,429 | -1.12(-6.63%) |
Jun 10, 2020 | 17.33 | 17.47 | 16.81 | 16.90 | 259,283 | -0.02(-0.12%) |
Jun 09, 2020 | 16.72 | 17.57 | 16.59 | 16.92 | 251,927 | -0.03(-0.18%) |
Jun 08, 2020 | 16.93 | 17.34 | 16.74 | 16.95 | 191,079 | +0.58(+3.54%) |
Jun 05, 2020 | 17.80 | 17.80 | 16.27 | 16.37 | 311,800 | -0.66(-3.88%) |
Jun 04, 2020 | 17.81 | 18.36 | 16.94 | 17.03 | 252,974 | -0.70(-3.95%) |
Jun 03, 2020 | 18.75 | 19.00 | 17.69 | 17.73 | 356,930 | -1.31(-6.88%) |
Jun 02, 2020 | 19.02 | 19.51 | 18.91 | 19.04 | 170,700 | +0.35(+1.87%) |
Jun 01, 2020 | 18.04 | 19.02 | 17.88 | 18.69 | 282,274 | +0.22(+1.19%) |
May 29, 2020 | 18.34 | 19.00 | 17.95 | 18.47 | 261,400 | +0.37(+2.04%) |
May 28, 2020 | 18.81 | 19.51 | 18.05 | 18.10 | 306,116 | -0.77(-4.08%) |
May 27, 2020 | 18.88 | 19.52 | 18.40 | 18.87 | 253,035 | -0.51(-2.63%) |
May 26, 2020 | 20.59 | 20.88 | 19.27 | 19.38 | 286,980 | -1.64(-7.80%) |
May 22, 2020 | 20.75 | 21.97 | 20.54 | 21.02 | 277,400 | +0.14(+0.67%) |
May 21, 2020 | 19.56 | 21.72 | 19.27 | 20.88 | 309,878 | +1.33(+6.80%) |
May 20, 2020 | 18.56 | 20.24 | 18.46 | 19.55 | 260,260 | +0.36(+1.88%) |
May 19, 2020 | 17.83 | 20.00 | 17.66 | 19.19 | 413,349 | -0.23(-1.18%) |
May 18, 2020 | 19.65 | 20.13 | 19.35 | 19.42 | 236,055 | +0.10(+0.52%) |
May 15, 2020 | 18.02 | 20.24 | 17.83 | 19.32 | 369,700 | +1.91(+10.97%) |
May 14, 2020 | 15.51 | 18.24 | 14.82 | 17.41 | 557,984 | +3.71(+27.08%) |
May 13, 2020 | 14.73 | 14.94 | 13.17 | 13.70 | 155,479 | -1.29(-8.61%) |
May 12, 2020 | 15.13 | 15.80 | 14.92 | 14.99 | 159,605 | -0.23(-1.51%) |
May 11, 2020 | 14.92 | 16.02 | 14.92 | 15.22 | 117,802 | +0.14(+0.93%) |
May 08, 2020 | 14.44 | 15.35 | 14.44 | 15.08 | 85,700 | +0.50(+3.43%) |
May 07, 2020 | 14.11 | 15.10 | 13.69 | 14.58 | 73,235 | +0.13(+0.90%) |
May 06, 2020 | 14.07 | 14.45 | 13.48 | 14.45 | 80,793 | +0.25(+1.76%) |
May 05, 2020 | 14.29 | 14.48 | 13.93 | 14.20 | 63,554 | +0.39(+2.82%) |
May 04, 2020 | 13.08 | 13.98 | 13.08 | 13.81 | 77,947 | +1.75(+14.51%) |
May 01, 2020 | 12.97 | 13.02 | 11.88 | 12.06 | 88,100 | -0.99(-7.59%) |
Apr 30, 2020 | 13.85 | 13.87 | 12.85 | 13.05 | 114,599 | -1.18(-8.29%) |
Apr 29, 2020 | 13.40 | 14.40 | 13.34 | 14.23 | 140,724 | +1.01(+7.64%) |
Apr 28, 2020 | 13.40 | 13.49 | 12.93 | 13.22 | 138,166 | +0.08(+0.61%) |
Apr 27, 2020 | 12.40 | 13.47 | 12.15 | 13.14 | 244,878 | +1.08(+8.96%) |
Apr 24, 2020 | 12.73 | 12.83 | 11.82 | 12.06 | 111,700 | -0.60(-4.74%) |
Apr 23, 2020 | 12.73 | 13.51 | 12.51 | 12.66 | 158,865 | -0.34(-2.62%) |
Apr 22, 2020 | 13.13 | 13.36 | 12.63 | 13.00 | 174,973 | +0.25(+1.96%) |
Apr 21, 2020 | 13.59 | 13.59 | 11.67 | 12.75 | 248,775 | -0.80(-5.90%) |
Apr 20, 2020 | 12.80 | 13.98 | 12.48 | 13.55 | 370,210 | +0.70(+5.45%) |
Apr 17, 2020 | 11.86 | 12.85 | 11.75 | 12.85 | 284,600 | +1.35(+11.74%) |
Apr 16, 2020 | 10.65 | 11.59 | 10.45 | 11.50 | 186,994 | +0.61(+5.60%) |
Apr 15, 2020 | 10.88 | 11.40 | 10.65 | 10.89 | 248,227 | -0.95(-8.02%) |
Apr 14, 2020 | 10.31 | 12.24 | 10.00 | 11.84 | 253,963 | +1.36(+12.98%) |
Apr 13, 2020 | 9.900 | 11.12 | 9.600 | 10.48 | 78,244 | +0.78(+8.04%) |
Apr 09, 2020 | 9.370 | 9.940 | 9.150 | 9.700 | 126,000 | +0.24(+2.54%) |
Apr 08, 2020 | 9.410 | 9.750 | 9.270 | 9.460 | 55,520 | +0.37(+4.07%) |
Apr 07, 2020 | 9.000 | 10.07 | 8.750 | 9.090 | 179,385 | +0.24(+2.71%) |
Apr 06, 2020 | 8.560 | 8.990 | 8.500 | 8.850 | 156,846 | +0.52(+6.24%) |
Apr 03, 2020 | 8.350 | 8.710 | 8.140 | 8.330 | 67,800 | +0.12(+1.46%) |
Apr 02, 2020 | 8.310 | 8.880 | 8.210 | 8.210 | 143,642 | -0.40(-4.65%) |
Apr 01, 2020 | 8.790 | 8.980 | 8.500 | 8.610 | 34,105 | -0.59(-6.41%) |
Mar 31, 2020 | 9.210 | 9.490 | 9.020 | 9.200 | 95,277 | +0.15(+1.66%) |
Mar 30, 2020 | 8.660 | 9.150 | 8.660 | 9.050 | 68,542 | +0.45(+5.23%) |
Mar 27, 2020 | 8.500 | 9.000 | 8.180 | 8.600 | 99,100 | -0.12(-1.38%) |
Mar 26, 2020 | 8.610 | 8.960 | 8.307 | 8.720 | 95,887 | +0.08(+0.93%) |
Mar 25, 2020 | 8.250 | 9.330 | 8.250 | 8.640 | 175,747 | +0.73(+9.23%) |
Mar 24, 2020 | 8.080 | 8.160 | 7.800 | 7.910 | 246,266 | +0.10(+1.28%) |
Mar 23, 2020 | 7.900 | 8.170 | 7.550 | 7.810 | 174,948 | -0.13(-1.64%) |
Mar 20, 2020 | 8.380 | 8.380 | 7.900 | 7.940 | 151,100 | -0.28(-3.41%) |
Mar 19, 2020 | 8.400 | 8.710 | 8.000 | 8.220 | 120,286 | -0.17(-2.03%) |
Mar 18, 2020 | 8.400 | 8.710 | 7.320 | 8.390 | 204,443 | -0.70(-7.70%) |
Mar 17, 2020 | 8.710 | 9.620 | 8.600 | 9.090 | 394,158 | +0.60(+7.07%) |
Mar 16, 2020 | 8.250 | 10.24 | 7.700 | 8.490 | 346,656 | -1.78(-17.33%) |
Mar 13, 2020 | 10.53 | 10.55 | 9.380 | 10.27 | 139,000 | +0.32(+3.22%) |
Mar 12, 2020 | 10.43 | 10.52 | 9.630 | 9.950 | 206,464 | -1.48(-12.95%) |
Mar 11, 2020 | 11.99 | 12.10 | 11.26 | 11.43 | 87,286 | -0.99(-7.97%) |
Mar 10, 2020 | 13.04 | 13.04 | 11.90 | 12.42 | 113,472 | +0.31(+2.56%) |
Mar 09, 2020 | 12.60 | 13.12 | 12.11 | 12.11 | 186,930 | -2.53(-17.28%) |
Mar 06, 2020 | 14.67 | 14.89 | 14.10 | 14.64 | 295,600 | -1.10(-6.99%) |
Mar 05, 2020 | 15.27 | 15.80 | 14.70 | 15.74 | 142,857 | -0.27(-1.69%) |
Mar 04, 2020 | 16.06 | 16.49 | 15.80 | 16.01 | 97,049 | +0.32(+2.04%) |
Mar 03, 2020 | 16.22 | 16.31 | 15.29 | 15.69 | 71,057 | -0.15(-0.95%) |
Mar 02, 2020 | 15.74 | 16.09 | 15.21 | 15.84 | 101,597 | +0.22(+1.41%) |
Feb 28, 2020 | 15.04 | 15.72 | 14.90 | 15.62 | 180,700 | -0.22(-1.39%) |
Feb 27, 2020 | 15.84 | 16.52 | 15.38 | 15.84 | 155,234 | -0.90(-5.38%) |
Feb 26, 2020 | 16.76 | 16.82 | 16.26 | 16.74 | 123,515 | +0.40(+2.45%) |
Feb 25, 2020 | 17.15 | 17.29 | 16.25 | 16.34 | 74,462 | -0.69(-4.05%) |
Feb 24, 2020 | 17.48 | 17.56 | 16.60 | 17.03 | 152,794 | -1.79(-9.51%) |
Feb 21, 2020 | 18.57 | 18.91 | 18.18 | 18.82 | 179,300 | +0.05(+0.27%) |
Feb 20, 2020 | 18.59 | 18.83 | 18.44 | 18.77 | 100,403 | +0.18(+0.97%) |
Feb 19, 2020 | 17.47 | 19.15 | 17.41 | 18.59 | 243,554 | +1.56(+9.16%) |
Feb 18, 2020 | 17.15 | 17.15 | 16.90 | 17.03 | 48,069 | -0.44(-2.52%) |
Feb 14, 2020 | 17.71 | 17.83 | 17.38 | 17.47 | 51,500 | +0.01(+0.06%) |
Feb 13, 2020 | 17.91 | 18.10 | 17.40 | 17.46 | 111,493 | -0.87(-4.75%) |
Feb 12, 2020 | 17.86 | 18.48 | 17.80 | 18.33 | 152,868 | +0.62(+3.50%) |
Feb 11, 2020 | 17.66 | 17.99 | 17.44 | 17.71 | 86,493 | +0.05(+0.28%) |
Feb 10, 2020 | 16.81 | 17.77 | 16.75 | 17.66 | 103,248 | +0.55(+3.21%) |
Feb 07, 2020 | 16.64 | 17.13 | 16.55 | 17.11 | 124,700 | +0.01(+0.06%) |
Feb 06, 2020 | 16.98 | 17.15 | 16.62 | 17.10 | 54,332 | +0.20(+1.18%) |
Feb 05, 2020 | 16.63 | 17.20 | 16.43 | 16.90 | 82,805 | +0.34(+2.05%) |
Feb 04, 2020 | 16.10 | 16.57 | 16.01 | 16.56 | 61,512 | +0.63(+3.95%) |
Feb 03, 2020 | 15.48 | 16.02 | 15.48 | 15.93 | 96,451 | +0.46(+2.97%) |
Jan 31, 2020 | 15.80 | 15.91 | 15.26 | 15.47 | 68,600 | -0.19(-1.21%) |
Jan 30, 2020 | 15.93 | 16.04 | 15.59 | 15.66 | 74,733 | -0.36(-2.25%) |
Jan 29, 2020 | 16.62 | 16.62 | 15.96 | 16.02 | 51,397 | -0.48(-2.91%) |
Jan 28, 2020 | 16.70 | 16.87 | 16.19 | 16.50 | 86,646 | +0.02(+0.12%) |
Jan 27, 2020 | 16.11 | 16.50 | 15.78 | 16.48 | 140,513 | +0.09(+0.55%) |
Jan 24, 2020 | 17.09 | 17.13 | 16.33 | 16.39 | 129,900 | -0.20(-1.21%) |
Jan 23, 2020 | 17.33 | 17.33 | 16.58 | 16.59 | 114,404 | -0.94(-5.36%) |
Jan 22, 2020 | 18.11 | 18.11 | 17.50 | 17.53 | 112,943 | -0.49(-2.72%) |
Jan 21, 2020 | 18.50 | 18.67 | 17.84 | 18.02 | 408,200 | -0.22(-1.21%) |
Jan 17, 2020 | 18.64 | 18.67 | 18.09 | 18.24 | 243,000 | -0.21(-1.14%) |
Jan 16, 2020 | 18.37 | 18.68 | 18.20 | 18.45 | 166,858 | -0.05(-0.27%) |
Jan 15, 2020 | 18.35 | 18.80 | 18.31 | 18.50 | 128,254 | +0.12(+0.65%) |
Jan 14, 2020 | 17.78 | 18.44 | 17.72 | 18.38 | 123,166 | +0.42(+2.34%) |
Jan 13, 2020 | 18.32 | 18.32 | 17.58 | 17.96 | 104,246 | -0.34(-1.86%) |
Jan 10, 2020 | 17.67 | 18.72 | 17.52 | 18.30 | 164,900 | +0.98(+5.66%) |
Jan 09, 2020 | 17.57 | 17.63 | 17.03 | 17.32 | 72,675 | +0.35(+2.06%) |
Jan 08, 2020 | 17.04 | 17.16 | 16.72 | 16.97 | 43,762 | -0.13(-0.76%) |
Jan 07, 2020 | 16.95 | 17.22 | 16.67 | 17.10 | 87,061 | +0.35(+2.09%) |
Jan 06, 2020 | 17.26 | 17.26 | 16.65 | 16.75 | 81,779 | -0.47(-2.73%) |
Jan 03, 2020 | 17.43 | 17.70 | 17.15 | 17.22 | 97,800 | -0.59(-3.31%) |
Jan 02, 2020 | 18.00 | 18.20 | 17.59 | 17.81 | 254,645 | +0.69(+4.03%) |
Dec 31, 2019 | 17.30 | 17.49 | 17.05 | 17.12 | 109,100 | -0.15(-0.87%) |
Dec 30, 2019 | 18.32 | 18.33 | 16.84 | 17.27 | 217,134 | -0.61(-3.41%) |
Dec 27, 2019 | 18.54 | 18.76 | 17.88 | 17.88 | 149,400 | -0.65(-3.51%) |
Dec 26, 2019 | 18.36 | 18.56 | 17.52 | 18.53 | 132,422 | +0.18(+0.98%) |
Dec 24, 2019 | 18.99 | 19.10 | 18.25 | 18.35 | 95,200 | -0.52(-2.76%) |
Dec 23, 2019 | 18.46 | 19.30 | 18.20 | 18.87 | 183,262 | +0.76(+4.20%) |
Dec 20, 2019 | 18.64 | 18.72 | 18.05 | 18.11 | 169,300 | -0.35(-1.90%) |
Dec 19, 2019 | 19.59 | 19.69 | 18.34 | 18.46 | 236,376 | -0.85(-4.40%) |
Dec 18, 2019 | 19.02 | 19.85 | 18.53 | 19.31 | 601,321 | +1.28(+7.10%) |
Dec 17, 2019 | 15.77 | 18.84 | 15.63 | 18.03 | 467,775 | +2.39(+15.28%) |
Dec 16, 2019 | 16.02 | 16.13 | 15.52 | 15.64 | 85,473 | -0.31(-1.94%) |
Dec 13, 2019 | 16.05 | 16.37 | 15.90 | 15.95 | 103,100 | -0.03(-0.19%) |
Dec 12, 2019 | 15.78 | 16.34 | 15.77 | 15.98 | 79,893 | +0.23(+1.46%) |
Dec 11, 2019 | 15.33 | 16.01 | 15.29 | 15.75 | 115,151 | +0.66(+4.37%) |
Dec 10, 2019 | 15.00 | 15.18 | 14.89 | 15.09 | 120,490 | +0.20(+1.34%) |
Dec 09, 2019 | 14.75 | 14.98 | 14.66 | 14.89 | 76,786 | +0.21(+1.43%) |
Dec 06, 2019 | 14.71 | 14.86 | 14.61 | 14.68 | 68,200 | +0.12(+0.82%) |
Dec 05, 2019 | 14.74 | 14.74 | 14.34 | 14.56 | 77,323 | -0.02(-0.14%) |
Dec 04, 2019 | 14.71 | 14.71 | 14.35 | 14.58 | 75,556 | +0.11(+0.76%) |
Dec 03, 2019 | 14.43 | 14.74 | 14.35 | 14.47 | 116,046 | +0.14(+0.98%) |
Dec 02, 2019 | 14.06 | 14.58 | 13.63 | 14.33 | 139,572 | +0.43(+3.09%) |
Nov 29, 2019 | 13.99 | 14.07 | 13.77 | 13.90 | 41,700 | -0.12(-0.86%) |
Nov 27, 2019 | 14.02 | 14.30 | 14.00 | 14.02 | 100,000 | -0.07(-0.50%) |
Nov 26, 2019 | 13.86 | 14.14 | 13.72 | 14.09 | 60,086 | +0.13(+0.93%) |
Nov 25, 2019 | 13.50 | 14.25 | 13.47 | 13.96 | 106,087 | +0.61(+4.57%) |
Nov 22, 2019 | 13.33 | 13.50 | 13.15 | 13.35 | 25,900 | +0.06(+0.45%) |
Nov 21, 2019 | 13.20 | 13.50 | 13.09 | 13.29 | 65,378 | +0.21(+1.61%) |
Nov 20, 2019 | 12.99 | 13.22 | 12.48 | 13.08 | 124,736 | -0.14(-1.06%) |
Nov 19, 2019 | 13.21 | 13.56 | 13.12 | 13.22 | 76,213 | -0.10(-0.75%) |
Nov 18, 2019 | 13.57 | 13.70 | 13.18 | 13.32 | 267,625 | -0.21(-1.55%) |
Nov 15, 2019 | 13.45 | 13.70 | 13.33 | 13.53 | 88,900 | -0.16(-1.17%) |
Nov 14, 2019 | 13.79 | 13.98 | 13.56 | 13.69 | 227,747 | +0.40(+3.01%) |
Nov 13, 2019 | 13.10 | 13.40 | 13.01 | 13.29 | 67,697 | +0.01(+0.08%) |
Nov 12, 2019 | 13.35 | 13.56 | 13.12 | 13.28 | 124,724 | -0.29(-2.14%) |
Nov 11, 2019 | 13.14 | 13.63 | 13.01 | 13.57 | 89,979 | +0.50(+3.83%) |
Nov 08, 2019 | 12.74 | 13.11 | 12.68 | 13.07 | 57,100 | +0.30(+2.35%) |
Nov 07, 2019 | 12.50 | 12.99 | 12.50 | 12.77 | 156,327 | +0.08(+0.63%) |
Nov 06, 2019 | 12.46 | 12.76 | 12.25 | 12.69 | 88,767 | +0.27(+2.17%) |
Nov 05, 2019 | 12.50 | 12.56 | 12.17 | 12.42 | 79,991 | -0.10(-0.80%) |
Nov 04, 2019 | 12.32 | 12.82 | 12.29 | 12.52 | 113,424 | +0.18(+1.46%) |
Nov 01, 2019 | 11.92 | 12.54 | 11.91 | 12.34 | 107,200 | +0.48(+4.05%) |
Oct 31, 2019 | 11.85 | 11.97 | 11.42 | 11.86 | 118,832 | -0.12(-1.00%) |
Oct 30, 2019 | 11.43 | 11.98 | 11.36 | 11.98 | 196,135 | +0.84(+7.54%) |
Oct 29, 2019 | 10.95 | 11.20 | 10.95 | 11.14 | 93,103 | +0.04(+0.36%) |
Oct 28, 2019 | 10.77 | 11.46 | 10.76 | 11.10 | 142,481 | +0.24(+2.21%) |
Oct 25, 2019 | 10.52 | 10.91 | 10.52 | 10.86 | 57,200 | +0.11(+1.02%) |
Oct 24, 2019 | 10.35 | 10.80 | 10.30 | 10.75 | 94,638 | +0.19(+1.80%) |
Oct 23, 2019 | 10.30 | 10.57 | 10.28 | 10.56 | 77,606 | +0.12(+1.15%) |
Oct 22, 2019 | 10.25 | 10.56 | 10.25 | 10.44 | 63,833 | +0.03(+0.29%) |
Oct 21, 2019 | 9.970 | 10.49 | 9.900 | 10.41 | 108,298 | +0.26(+2.56%) |
Oct 18, 2019 | 10.33 | 10.34 | 9.934 | 10.15 | 89,200 | -0.40(-3.79%) |
Oct 17, 2019 | 10.29 | 10.65 | 10.18 | 10.55 | 57,751 | +0.32(+3.13%) |
Oct 16, 2019 | 10.28 | 10.36 | 10.13 | 10.23 | 69,901 | +0.12(+1.19%) |
Oct 15, 2019 | 9.830 | 10.34 | 9.730 | 10.11 | 87,774 | +0.38(+3.91%) |
Oct 14, 2019 | 9.710 | 10.03 | 9.610 | 9.730 | 43,371 | -0.11(-1.12%) |
Oct 11, 2019 | 9.940 | 10.10 | 9.810 | 9.840 | 108,800 | -0.02(-0.20%) |
Oct 10, 2019 | 9.600 | 9.960 | 9.500 | 9.860 | 96,013 | -0.02(-0.20%) |
Oct 09, 2019 | 10.05 | 10.08 | 9.860 | 9.880 | 91,537 | -0.18(-1.79%) |
Oct 08, 2019 | 10.10 | 10.21 | 9.970 | 10.06 | 115,088 | -0.29(-2.80%) |
Oct 07, 2019 | 10.03 | 10.41 | 10.02 | 10.35 | 75,237 | +0.15(+1.47%) |
Oct 04, 2019 | 9.950 | 10.25 | 9.860 | 10.20 | 84,500 | +0.11(+1.09%) |
Oct 03, 2019 | 10.11 | 10.17 | 9.920 | 10.09 | 78,639 | -0.16(-1.56%) |
Oct 02, 2019 | 10.62 | 10.76 | 10.12 | 10.25 | 122,110 | -0.88(-7.91%) |