Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.382 | 9.521 | 9.319 | 9.373 | 678,423 | -0.02(-0.19%) |
Sep 29, 2020 | 9.391 | 9.480 | 9.256 | 9.391 | 668,035 | +0.04(+0.38%) |
Sep 28, 2020 | 9.409 | 9.458 | 9.328 | 9.355 | 590,334 | -0.03(-0.29%) |
Sep 25, 2020 | 9.238 | 9.391 | 9.202 | 9.382 | 555,341 | +0.05(+0.48%) |
Sep 24, 2020 | 9.283 | 9.445 | 9.112 | 9.337 | 640,302 | +0.00(+0.00%) |
Sep 23, 2020 | 9.679 | 9.787 | 9.283 | 9.337 | 1,663,248 | -0.63(-6.32%) |
Sep 22, 2020 | 9.778 | 9.992 | 9.679 | 9.967 | 488,282 | +0.22(+2.22%) |
Sep 21, 2020 | 9.922 | 9.958 | 9.625 | 9.751 | 753,541 | -0.32(-3.13%) |
Sep 18, 2020 | 10.22 | 10.22 | 9.931 | 10.07 | 746,268 | -0.10(-0.97%) |
Sep 17, 2020 | 10.20 | 10.22 | 10.06 | 10.16 | 650,266 | -0.13(-1.23%) |
Sep 16, 2020 | 10.23 | 10.44 | 10.21 | 10.29 | 393,114 | +0.06(+0.62%) |
Sep 15, 2020 | 10.30 | 10.31 | 10.17 | 10.23 | 507,168 | +0.05(+0.53%) |
Sep 14, 2020 | 10.06 | 10.22 | 9.927 | 10.17 | 477,824 | +0.20(+2.04%) |
Sep 11, 2020 | 10.14 | 10.19 | 9.888 | 9.970 | 395,834 | -0.15(-1.49%) |
Sep 10, 2020 | 10.29 | 10.37 | 10.12 | 10.12 | 571,146 | -0.12(-1.13%) |
Sep 09, 2020 | 10.17 | 10.30 | 10.10 | 10.24 | 386,016 | +0.21(+2.12%) |
Sep 08, 2020 | 10.22 | 10.22 | 9.988 | 10.02 | 1,150,750 | -0.71(-6.61%) |
Sep 04, 2020 | 10.81 | 10.87 | 10.35 | 10.73 | 873,588 | -0.08(-0.74%) |
Sep 03, 2020 | 10.91 | 11.11 | 10.71 | 10.81 | 686,007 | -0.19(-1.69%) |
Sep 02, 2020 | 11.04 | 11.05 | 10.88 | 11.00 | 640,511 | +0.02(+0.16%) |
Sep 01, 2020 | 11.20 | 11.22 | 10.91 | 10.98 | 1,333,480 | -0.21(-1.90%) |
Aug 31, 2020 | 11.27 | 11.27 | 11.03 | 11.19 | 951,812 | -0.04(-0.39%) |
Aug 28, 2020 | 10.96 | 11.24 | 10.91 | 11.24 | 547,487 | +0.30(+2.76%) |
Aug 27, 2020 | 10.95 | 11.06 | 10.88 | 10.94 | 350,698 | +0.00(+0.00%) |
Aug 26, 2020 | 11.04 | 11.04 | 10.87 | 10.94 | 427,178 | -0.12(-1.04%) |
Aug 25, 2020 | 10.96 | 11.06 | 10.87 | 11.05 | 519,930 | +0.06(+0.57%) |
Aug 24, 2020 | 10.97 | 10.99 | 10.82 | 10.99 | 695,624 | +0.00(+0.00%) |
Aug 21, 2020 | 11.08 | 11.10 | 10.90 | 10.99 | 860,386 | -0.13(-1.20%) |
Aug 20, 2020 | 11.21 | 11.21 | 11.08 | 11.12 | 663,270 | -0.18(-1.57%) |
Aug 19, 2020 | 11.24 | 11.38 | 11.21 | 11.30 | 336,346 | +0.05(+0.47%) |
Aug 18, 2020 | 11.28 | 11.33 | 11.18 | 11.25 | 730,500 | -0.03(-0.24%) |
Aug 17, 2020 | 11.31 | 11.34 | 11.23 | 11.27 | 555,965 | +0.03(+0.24%) |
Aug 14, 2020 | 11.42 | 11.42 | 11.19 | 11.25 | 651,072 | -0.16(-1.40%) |
Aug 13, 2020 | 11.29 | 11.44 | 11.24 | 11.41 | 500,355 | +0.08(+0.70%) |
Aug 12, 2020 | 11.39 | 11.43 | 11.24 | 11.33 | 720,733 | +0.11(+0.95%) |
Aug 11, 2020 | 11.38 | 11.49 | 11.18 | 11.22 | 1,030,340 | -0.25(-2.16%) |
Aug 10, 2020 | 11.42 | 11.50 | 11.34 | 11.47 | 863,320 | +0.30(+2.70%) |
Aug 07, 2020 | 11.43 | 11.44 | 11.05 | 11.17 | 1,071,618 | -0.30(-2.63%) |
Aug 06, 2020 | 11.83 | 11.83 | 11.45 | 11.47 | 896,093 | -0.51(-4.29%) |
Aug 05, 2020 | 12.10 | 12.10 | 11.88 | 11.98 | 469,880 | -0.06(-0.52%) |
Aug 04, 2020 | 11.84 | 12.05 | 11.70 | 12.04 | 674,873 | +0.22(+1.87%) |
Aug 03, 2020 | 11.57 | 11.86 | 11.52 | 11.82 | 982,002 | +0.35(+3.09%) |
Jul 31, 2020 | 11.76 | 11.86 | 11.43 | 11.47 | 1,123,298 | -0.31(-2.63%) |
Jul 30, 2020 | 11.68 | 11.81 | 11.61 | 11.78 | 404,561 | +0.01(+0.08%) |
Jul 29, 2020 | 12.17 | 12.19 | 11.75 | 11.77 | 1,052,521 | -0.42(-3.42%) |
Jul 28, 2020 | 11.83 | 12.32 | 11.80 | 12.19 | 1,464,596 | +0.41(+3.46%) |
Jul 27, 2020 | 11.49 | 11.80 | 11.48 | 11.78 | 539,108 | +0.28(+2.47%) |
Jul 24, 2020 | 11.58 | 11.60 | 11.34 | 11.49 | 652,991 | -0.08(-0.69%) |
Jul 23, 2020 | 11.70 | 11.74 | 11.48 | 11.57 | 825,084 | -0.14(-1.21%) |
Jul 22, 2020 | 11.83 | 11.93 | 11.68 | 11.72 | 440,242 | -0.16(-1.34%) |
Jul 21, 2020 | 11.85 | 12.00 | 11.83 | 11.88 | 646,816 | +0.03(+0.22%) |
Jul 20, 2020 | 11.96 | 11.98 | 11.79 | 11.85 | 530,643 | -0.13(-1.11%) |
Jul 17, 2020 | 12.05 | 12.14 | 11.90 | 11.98 | 651,975 | +0.01(+0.07%) |
Jul 16, 2020 | 12.00 | 12.10 | 11.80 | 11.97 | 592,015 | -0.12(-0.95%) |
Jul 15, 2020 | 11.83 | 12.16 | 11.80 | 12.09 | 1,302,107 | +0.34(+2.87%) |
Jul 14, 2020 | 11.57 | 11.75 | 11.41 | 11.75 | 543,680 | +0.14(+1.22%) |
Jul 13, 2020 | 11.68 | 12.04 | 11.53 | 11.61 | 1,465,979 | +0.00(+0.00%) |
Jul 10, 2020 | 11.36 | 11.62 | 11.32 | 11.61 | 557,304 | +0.30(+2.66%) |
Jul 09, 2020 | 11.53 | 11.59 | 11.18 | 11.31 | 510,505 | -0.25(-2.15%) |
Jul 08, 2020 | 11.59 | 11.66 | 11.45 | 11.56 | 370,121 | -0.04(-0.31%) |
Jul 07, 2020 | 11.49 | 11.65 | 11.46 | 11.59 | 451,763 | -0.01(-0.08%) |
Jul 06, 2020 | 11.52 | 11.67 | 11.41 | 11.60 | 673,934 | +0.15(+1.32%) |
Jul 02, 2020 | 11.63 | 11.70 | 11.41 | 11.45 | 576,035 | -0.05(-0.46%) |
Jul 01, 2020 | 11.33 | 11.68 | 11.33 | 11.50 | 472,049 | +0.10(+0.85%) |
Jun 30, 2020 | 11.46 | 11.46 | 11.30 | 11.41 | 478,274 | -0.12(-1.08%) |
Jun 29, 2020 | 11.42 | 11.64 | 11.14 | 11.53 | 615,198 | +0.17(+1.48%) |
Jun 26, 2020 | 11.70 | 11.72 | 11.26 | 11.36 | 504,948 | -0.34(-2.88%) |
Jun 25, 2020 | 11.61 | 11.73 | 11.50 | 11.70 | 517,913 | +0.03(+0.23%) |
Jun 24, 2020 | 11.92 | 12.00 | 11.48 | 11.67 | 682,898 | -0.35(-2.88%) |
Jun 23, 2020 | 11.99 | 12.39 | 11.97 | 12.02 | 887,034 | +0.05(+0.44%) |
Jun 22, 2020 | 11.94 | 11.99 | 11.84 | 11.96 | 382,541 | -0.01(-0.07%) |
Jun 19, 2020 | 12.23 | 12.32 | 11.88 | 11.97 | 481,590 | -0.13(-1.10%) |
Jun 18, 2020 | 12.00 | 12.23 | 11.89 | 12.11 | 567,661 | +0.05(+0.44%) |
Jun 17, 2020 | 12.31 | 12.34 | 11.97 | 12.05 | 771,595 | -0.22(-1.81%) |
Jun 16, 2020 | 12.43 | 12.45 | 12.07 | 12.27 | 727,866 | +0.22(+1.84%) |
Jun 15, 2020 | 11.68 | 12.10 | 11.44 | 12.05 | 527,891 | +0.12(+0.97%) |
Jun 12, 2020 | 11.96 | 12.20 | 11.68 | 11.94 | 665,528 | +0.26(+2.23%) |
Jun 11, 2020 | 12.40 | 12.48 | 11.64 | 11.68 | 1,735,764 | -1.22(-9.43%) |
Jun 10, 2020 | 13.05 | 13.22 | 12.78 | 12.89 | 751,379 | -0.12(-0.93%) |
Jun 09, 2020 | 13.11 | 13.32 | 12.86 | 13.01 | 1,072,339 | -0.24(-1.83%) |
Jun 08, 2020 | 12.28 | 13.27 | 12.24 | 13.26 | 2,124,920 | +1.07(+8.76%) |
Jun 05, 2020 | 12.28 | 12.35 | 12.13 | 12.19 | 921,234 | +0.03(+0.29%) |
Jun 04, 2020 | 12.15 | 12.30 | 12.00 | 12.15 | 620,981 | -0.05(-0.43%) |
Jun 03, 2020 | 12.08 | 12.28 | 12.05 | 12.21 | 734,197 | +0.18(+1.52%) |
Jun 02, 2020 | 12.09 | 12.15 | 11.90 | 12.02 | 571,903 | -0.02(-0.14%) |
Jun 01, 2020 | 11.86 | 12.11 | 11.75 | 12.04 | 838,895 | +0.10(+0.80%) |
May 29, 2020 | 11.97 | 12.07 | 11.65 | 11.95 | 1,182,239 | -0.54(-4.31%) |
May 28, 2020 | 12.33 | 12.81 | 12.24 | 12.48 | 1,122,001 | +0.11(+0.91%) |
May 27, 2020 | 12.51 | 12.59 | 11.87 | 12.37 | 1,378,926 | -0.03(-0.21%) |
May 26, 2020 | 12.61 | 12.70 | 12.31 | 12.40 | 2,044,567 | +0.22(+1.78%) |
May 22, 2020 | 11.76 | 12.22 | 11.43 | 12.18 | 2,674,897 | +0.49(+4.16%) |
May 21, 2020 | 11.29 | 11.77 | 11.07 | 11.69 | 1,966,552 | +0.67(+6.06%) |
May 20, 2020 | 11.12 | 11.18 | 10.92 | 11.03 | 447,015 | +0.03(+0.32%) |
May 19, 2020 | 11.25 | 11.28 | 10.86 | 10.99 | 1,033,702 | -0.24(-2.16%) |
May 18, 2020 | 10.95 | 11.45 | 10.87 | 11.23 | 2,171,009 | +0.82(+7.92%) |
May 15, 2020 | 9.837 | 10.41 | 9.752 | 10.41 | 1,148,375 | +0.77(+8.02%) |
May 14, 2020 | 9.350 | 9.637 | 9.125 | 9.637 | 628,359 | +0.12(+1.28%) |
May 13, 2020 | 10.00 | 10.06 | 9.376 | 9.515 | 1,130,377 | -0.51(-5.11%) |
May 12, 2020 | 10.31 | 10.38 | 10.00 | 10.03 | 608,856 | -0.13(-1.28%) |
May 11, 2020 | 10.21 | 10.24 | 10.09 | 10.16 | 433,550 | -0.10(-0.93%) |
May 08, 2020 | 10.32 | 10.40 | 10.21 | 10.25 | 493,214 | -0.01(-0.08%) |
May 07, 2020 | 10.29 | 10.37 | 10.11 | 10.26 | 349,668 | +0.04(+0.42%) |
May 06, 2020 | 10.26 | 10.37 | 10.14 | 10.22 | 398,762 | -0.07(-0.68%) |
May 05, 2020 | 10.38 | 10.58 | 10.24 | 10.29 | 579,274 | -0.09(-0.84%) |
May 04, 2020 | 10.03 | 10.37 | 9.932 | 10.37 | 569,311 | +0.35(+3.46%) |
May 01, 2020 | 10.32 | 10.42 | 9.854 | 10.03 | 922,962 | -0.44(-4.23%) |
Apr 30, 2020 | 10.75 | 10.75 | 10.40 | 10.47 | 778,272 | -0.33(-3.05%) |
Apr 29, 2020 | 10.74 | 10.86 | 10.68 | 10.80 | 801,985 | +0.16(+1.47%) |
Apr 28, 2020 | 11.08 | 11.13 | 10.51 | 10.64 | 804,890 | -0.10(-0.97%) |
Apr 27, 2020 | 10.44 | 10.88 | 10.44 | 10.75 | 1,390,205 | +0.42(+4.03%) |
Apr 24, 2020 | 10.08 | 10.37 | 9.949 | 10.33 | 739,360 | +0.35(+3.48%) |
Apr 23, 2020 | 9.880 | 10.12 | 9.871 | 9.984 | 973,829 | +0.05(+0.52%) |
Apr 22, 2020 | 10.04 | 10.09 | 9.828 | 9.932 | 332,868 | +0.13(+1.33%) |
Apr 21, 2020 | 9.810 | 10.05 | 9.698 | 9.802 | 539,886 | -0.23(-2.25%) |
Apr 20, 2020 | 9.889 | 10.31 | 9.784 | 10.03 | 742,815 | +0.03(+0.26%) |
Apr 17, 2020 | 9.906 | 10.07 | 9.845 | 10.00 | 749,266 | +0.35(+3.60%) |
Apr 16, 2020 | 9.880 | 9.915 | 9.515 | 9.654 | 549,424 | -0.22(-2.20%) |
Apr 15, 2020 | 10.03 | 10.03 | 9.758 | 9.871 | 927,165 | -0.24(-2.40%) |
Apr 14, 2020 | 10.07 | 10.22 | 9.923 | 10.11 | 680,695 | +0.17(+1.75%) |
Apr 13, 2020 | 9.915 | 9.941 | 9.680 | 9.941 | 470,698 | +0.00(+0.00%) |
Apr 09, 2020 | 10.02 | 10.11 | 9.784 | 9.941 | 624,868 | +0.12(+1.24%) |
Apr 08, 2020 | 9.654 | 9.915 | 9.472 | 9.819 | 551,119 | +0.27(+2.82%) |
Apr 07, 2020 | 9.863 | 9.915 | 9.524 | 9.550 | 615,225 | +0.03(+0.36%) |
Apr 06, 2020 | 9.481 | 9.602 | 9.298 | 9.515 | 722,820 | +0.45(+4.98%) |
Apr 03, 2020 | 9.316 | 9.463 | 9.038 | 9.064 | 632,470 | -0.29(-3.06%) |
Apr 02, 2020 | 9.194 | 9.628 | 9.107 | 9.350 | 696,648 | +0.18(+1.99%) |
Apr 01, 2020 | 9.628 | 9.790 | 9.133 | 9.168 | 1,013,065 | -0.73(-7.37%) |
Mar 31, 2020 | 9.863 | 10.34 | 9.767 | 9.897 | 477,270 | -0.13(-1.30%) |
Mar 30, 2020 | 10.42 | 10.49 | 9.897 | 10.03 | 657,524 | -0.50(-4.78%) |
Mar 27, 2020 | 10.31 | 10.79 | 10.24 | 10.53 | 1,154,480 | +0.02(+0.17%) |
Mar 26, 2020 | 9.793 | 10.98 | 9.779 | 10.51 | 2,283,522 | +0.96(+10.09%) |
Mar 25, 2020 | 9.168 | 9.767 | 8.960 | 9.550 | 1,217,906 | +0.51(+5.67%) |
Mar 24, 2020 | 8.873 | 9.090 | 8.699 | 9.038 | 1,047,105 | +0.70(+8.44%) |
Mar 23, 2020 | 8.335 | 8.647 | 8.107 | 8.335 | 1,121,631 | -0.10(-1.23%) |
Mar 20, 2020 | 8.456 | 9.058 | 8.421 | 8.439 | 1,597,244 | +0.06(+0.73%) |
Mar 19, 2020 | 7.866 | 8.656 | 7.814 | 8.378 | 1,002,830 | +0.48(+6.04%) |
Mar 18, 2020 | 7.831 | 8.421 | 7.649 | 7.900 | 1,323,083 | -0.74(-8.54%) |
Mar 17, 2020 | 8.291 | 8.708 | 7.918 | 8.638 | 829,751 | +0.44(+5.40%) |
Mar 16, 2020 | 7.852 | 8.668 | 7.758 | 8.196 | 1,119,725 | -0.69(-7.74%) |
Mar 13, 2020 | 9.046 | 9.046 | 8.247 | 8.883 | 1,475,179 | +0.36(+4.23%) |
Mar 12, 2020 | 8.668 | 9.044 | 8.488 | 8.522 | 1,820,476 | -1.22(-12.52%) |
Mar 11, 2020 | 10.18 | 10.39 | 9.622 | 9.742 | 1,071,204 | -0.69(-6.59%) |
Mar 10, 2020 | 10.56 | 10.64 | 10.05 | 10.43 | 890,427 | +0.34(+3.32%) |
Mar 09, 2020 | 10.000 | 10.70 | 9.836 | 10.09 | 1,360,240 | -1.16(-10.31%) |
Mar 06, 2020 | 11.39 | 11.61 | 11.08 | 11.25 | 1,282,531 | -0.55(-4.66%) |
Mar 05, 2020 | 11.98 | 12.20 | 11.72 | 11.80 | 798,210 | -0.52(-4.18%) |
Mar 04, 2020 | 11.95 | 12.35 | 11.85 | 12.32 | 814,832 | +0.52(+4.44%) |
Mar 03, 2020 | 12.04 | 12.29 | 11.65 | 11.80 | 1,266,700 | -0.41(-3.38%) |
Mar 02, 2020 | 12.15 | 12.27 | 11.76 | 12.21 | 817,406 | +0.26(+2.16%) |
Feb 28, 2020 | 11.73 | 12.00 | 10.74 | 11.95 | 2,092,814 | -0.23(-1.90%) |
Feb 27, 2020 | 12.59 | 12.63 | 11.84 | 12.18 | 1,629,069 | -0.65(-5.09%) |
Feb 26, 2020 | 12.87 | 13.19 | 12.72 | 12.83 | 751,457 | -0.07(-0.53%) |
Feb 25, 2020 | 13.56 | 13.57 | 12.88 | 12.90 | 1,767,309 | -0.48(-3.59%) |
Feb 24, 2020 | 13.65 | 13.69 | 13.35 | 13.38 | 1,293,038 | -0.77(-5.46%) |
Feb 21, 2020 | 14.29 | 14.36 | 14.06 | 14.16 | 739,859 | -0.18(-1.26%) |
Feb 20, 2020 | 14.20 | 14.71 | 14.05 | 14.34 | 1,139,289 | +0.14(+0.97%) |
Feb 19, 2020 | 14.07 | 14.20 | 14.03 | 14.20 | 590,867 | +0.13(+0.92%) |
Feb 18, 2020 | 14.11 | 14.21 | 13.88 | 14.07 | 600,717 | -0.04(-0.30%) |
Feb 14, 2020 | 14.20 | 14.32 | 13.88 | 14.11 | 1,478,438 | +0.51(+3.72%) |
Feb 13, 2020 | 13.50 | 13.72 | 13.46 | 13.61 | 712,746 | +0.09(+0.64%) |
Feb 12, 2020 | 13.83 | 13.90 | 13.51 | 13.52 | 1,118,804 | -0.26(-1.87%) |
Feb 11, 2020 | 13.64 | 13.98 | 13.53 | 13.78 | 962,974 | +0.18(+1.33%) |
Feb 10, 2020 | 13.81 | 13.83 | 13.60 | 13.60 | 1,282,571 | -0.22(-1.62%) |
Feb 07, 2020 | 13.83 | 13.98 | 13.67 | 13.82 | 1,699,371 | -0.29(-2.07%) |
Feb 06, 2020 | 14.38 | 14.50 | 14.11 | 14.11 | 751,909 | -0.25(-1.73%) |
Feb 05, 2020 | 14.69 | 14.70 | 14.35 | 14.36 | 720,316 | -0.21(-1.41%) |
Feb 04, 2020 | 14.42 | 14.72 | 14.40 | 14.57 | 753,584 | +0.26(+1.80%) |
Feb 03, 2020 | 14.32 | 14.44 | 14.17 | 14.31 | 674,819 | +0.10(+0.73%) |
Jan 31, 2020 | 14.50 | 14.52 | 14.11 | 14.21 | 940,887 | -0.32(-2.19%) |
Jan 30, 2020 | 14.57 | 14.71 | 14.41 | 14.53 | 1,040,381 | -0.18(-1.23%) |
Jan 29, 2020 | 14.96 | 15.02 | 14.67 | 14.71 | 710,084 | -0.15(-0.98%) |
Jan 28, 2020 | 14.70 | 14.87 | 14.56 | 14.85 | 1,350,875 | +0.38(+2.61%) |
Jan 27, 2020 | 14.59 | 14.72 | 14.26 | 14.48 | 1,218,707 | -0.50(-3.33%) |
Jan 24, 2020 | 15.75 | 15.88 | 14.86 | 14.97 | 1,813,679 | -0.73(-4.65%) |
Jan 23, 2020 | 15.71 | 15.89 | 15.39 | 15.70 | 1,093,873 | +0.01(+0.05%) |
Jan 22, 2020 | 15.86 | 15.94 | 15.57 | 15.70 | 792,943 | -0.02(-0.11%) |
Jan 21, 2020 | 16.16 | 16.37 | 15.64 | 15.71 | 1,882,209 | -0.40(-2.45%) |
Jan 17, 2020 | 16.09 | 16.38 | 15.86 | 16.11 | 1,112,349 | +0.05(+0.32%) |
Jan 16, 2020 | 16.37 | 16.61 | 15.92 | 16.06 | 2,281,723 | -0.05(-0.32%) |
Jan 15, 2020 | 15.53 | 16.36 | 15.33 | 16.11 | 3,843,448 | +0.82(+5.40%) |
Jan 14, 2020 | 14.84 | 15.34 | 14.46 | 15.28 | 2,837,551 | +0.39(+2.60%) |
Jan 13, 2020 | 14.17 | 14.94 | 13.93 | 14.90 | 2,101,989 | +0.77(+5.47%) |
Jan 10, 2020 | 14.38 | 14.39 | 14.07 | 14.12 | 1,027,724 | -0.26(-1.79%) |
Jan 09, 2020 | 14.17 | 14.42 | 14.03 | 14.38 | 1,227,168 | +0.30(+2.13%) |
Jan 08, 2020 | 13.94 | 14.36 | 13.73 | 14.08 | 1,912,170 | +0.13(+0.92%) |
Jan 07, 2020 | 14.10 | 14.30 | 13.94 | 13.95 | 810,676 | -0.18(-1.28%) |
Jan 06, 2020 | 14.30 | 14.35 | 14.10 | 14.13 | 1,467,012 | -0.24(-1.67%) |
Jan 03, 2020 | 14.42 | 14.60 | 14.24 | 14.37 | 1,306,161 | -0.15(-1.01%) |
Jan 02, 2020 | 15.00 | 15.00 | 14.37 | 14.52 | 1,653,984 | -0.19(-1.29%) |
Dec 31, 2019 | 13.84 | 14.80 | 13.83 | 14.71 | 2,826,621 | +0.78(+5.61%) |
Dec 30, 2019 | 14.10 | 14.16 | 13.91 | 13.93 | 2,337,228 | -0.15(-1.04%) |
Dec 27, 2019 | 14.10 | 14.21 | 14.03 | 14.07 | 1,519,544 | -0.03(-0.18%) |
Dec 26, 2019 | 14.36 | 14.38 | 14.10 | 14.10 | 1,595,394 | -0.35(-2.39%) |
Dec 24, 2019 | 14.25 | 14.44 | 14.20 | 14.44 | 1,063,705 | +0.03(+0.23%) |
Dec 23, 2019 | 14.38 | 14.43 | 14.17 | 14.41 | 1,220,493 | +0.01(+0.06%) |
Dec 20, 2019 | 14.41 | 14.49 | 14.25 | 14.40 | 687,379 | +0.03(+0.23%) |
Dec 19, 2019 | 14.21 | 14.48 | 14.13 | 14.37 | 802,366 | +0.14(+1.01%) |
Dec 18, 2019 | 14.54 | 14.55 | 14.18 | 14.22 | 1,006,375 | -0.32(-2.20%) |
Dec 17, 2019 | 14.77 | 14.77 | 14.47 | 14.54 | 820,352 | -0.22(-1.48%) |
Dec 16, 2019 | 14.84 | 14.96 | 14.66 | 14.76 | 894,402 | +0.03(+0.17%) |
Dec 13, 2019 | 14.93 | 15.09 | 14.73 | 14.74 | 1,025,965 | +0.03(+0.17%) |
Dec 12, 2019 | 14.38 | 14.73 | 14.32 | 14.71 | 796,580 | +0.41(+2.89%) |
Dec 11, 2019 | 14.32 | 14.55 | 14.25 | 14.30 | 761,275 | -0.08(-0.59%) |
Dec 10, 2019 | 14.66 | 14.69 | 14.32 | 14.38 | 771,495 | -0.28(-1.90%) |
Dec 09, 2019 | 14.18 | 14.70 | 14.17 | 14.66 | 1,097,524 | +0.47(+3.33%) |
Dec 06, 2019 | 14.19 | 14.24 | 14.12 | 14.19 | 423,559 | +0.00(+0.00%) |
Dec 05, 2019 | 14.31 | 14.38 | 14.08 | 14.19 | 778,064 | -0.02(-0.12%) |
Dec 04, 2019 | 14.44 | 14.49 | 14.21 | 14.21 | 448,437 | -0.16(-1.11%) |
Dec 03, 2019 | 14.11 | 14.39 | 13.96 | 14.37 | 680,460 | +0.11(+0.77%) |
Dec 02, 2019 | 14.57 | 14.57 | 14.16 | 14.26 | 575,864 | -0.29(-1.97%) |
Nov 29, 2019 | 14.62 | 14.70 | 14.43 | 14.54 | 323,395 | -0.01(-0.06%) |
Nov 27, 2019 | 14.34 | 14.59 | 14.34 | 14.55 | 723,575 | +0.24(+1.71%) |
Nov 26, 2019 | 14.43 | 14.64 | 14.20 | 14.31 | 1,201,743 | -0.25(-1.74%) |
Nov 25, 2019 | 14.84 | 15.17 | 14.51 | 14.56 | 1,008,256 | -0.23(-1.54%) |
Nov 22, 2019 | 15.54 | 15.57 | 14.66 | 14.79 | 1,389,118 | -0.87(-5.54%) |
Nov 21, 2019 | 15.00 | 15.99 | 14.70 | 15.66 | 3,442,598 | +1.18(+8.15%) |
Nov 20, 2019 | 14.20 | 14.75 | 14.18 | 14.48 | 2,207,257 | +0.46(+3.31%) |
Nov 19, 2019 | 13.48 | 14.21 | 13.44 | 14.01 | 1,271,916 | +0.47(+3.48%) |
Nov 18, 2019 | 14.08 | 14.18 | 13.48 | 13.54 | 1,980,603 | -0.62(-4.35%) |
Nov 15, 2019 | 14.21 | 14.40 | 14.08 | 14.16 | 1,642,969 | -0.33(-2.27%) |
Nov 14, 2019 | 14.83 | 14.86 | 14.35 | 14.48 | 1,975,279 | -0.69(-4.55%) |
Nov 13, 2019 | 15.59 | 15.66 | 15.18 | 15.18 | 1,065,586 | -0.46(-2.96%) |
Nov 12, 2019 | 16.07 | 16.10 | 15.60 | 15.64 | 954,505 | -0.50(-3.08%) |
Nov 11, 2019 | 16.57 | 16.62 | 16.05 | 16.14 | 685,485 | -0.41(-2.49%) |
Nov 08, 2019 | 15.86 | 16.56 | 15.84 | 16.55 | 1,118,059 | +0.69(+4.36%) |
Nov 07, 2019 | 16.26 | 16.43 | 15.84 | 15.86 | 1,203,261 | -0.36(-2.23%) |
Nov 06, 2019 | 16.43 | 16.52 | 16.20 | 16.22 | 806,905 | -0.33(-1.99%) |
Nov 05, 2019 | 16.45 | 16.79 | 16.45 | 16.55 | 416,990 | +0.04(+0.26%) |
Nov 04, 2019 | 16.57 | 16.73 | 16.44 | 16.51 | 481,389 | -0.01(-0.05%) |
Nov 01, 2019 | 16.39 | 16.66 | 16.28 | 16.52 | 438,275 | +0.18(+1.08%) |
Oct 31, 2019 | 16.37 | 16.39 | 16.05 | 16.34 | 321,016 | -0.03(-0.21%) |
Oct 30, 2019 | 16.49 | 16.72 | 16.33 | 16.37 | 437,193 | -0.11(-0.66%) |
Oct 29, 2019 | 16.88 | 16.92 | 16.47 | 16.48 | 570,737 | -0.50(-2.93%) |
Oct 28, 2019 | 17.37 | 17.53 | 16.98 | 16.98 | 533,308 | -0.28(-1.61%) |
Oct 25, 2019 | 17.12 | 17.42 | 16.98 | 17.26 | 597,065 | +0.03(+0.15%) |
Oct 24, 2019 | 17.13 | 17.36 | 17.00 | 17.23 | 610,046 | +0.19(+1.14%) |
Oct 23, 2019 | 16.59 | 17.09 | 16.49 | 17.04 | 641,746 | +0.33(+1.97%) |
Oct 22, 2019 | 16.79 | 16.79 | 16.52 | 16.71 | 317,230 | -0.08(-0.45%) |
Oct 21, 2019 | 16.52 | 16.85 | 16.18 | 16.79 | 1,254,550 | +0.26(+1.58%) |
Oct 18, 2019 | 17.02 | 17.05 | 16.30 | 16.52 | 673,968 | -0.38(-2.24%) |
Oct 17, 2019 | 16.85 | 17.05 | 16.52 | 16.90 | 1,629,156 | +0.60(+3.67%) |
Oct 16, 2019 | 16.62 | 16.68 | 16.15 | 16.30 | 920,135 | -0.23(-1.38%) |
Oct 15, 2019 | 15.85 | 16.58 | 15.82 | 16.53 | 1,272,297 | +1.02(+6.57%) |
Oct 14, 2019 | 15.69 | 15.79 | 15.23 | 15.51 | 942,426 | -0.20(-1.29%) |
Oct 11, 2019 | 15.79 | 16.09 | 15.69 | 15.71 | 934,465 | -0.02(-0.11%) |
Oct 10, 2019 | 16.56 | 16.56 | 15.69 | 15.73 | 2,091,851 | -0.99(-5.94%) |
Oct 09, 2019 | 16.99 | 17.09 | 16.68 | 16.73 | 604,442 | -0.16(-0.95%) |
Oct 08, 2019 | 17.03 | 17.13 | 16.75 | 16.89 | 1,017,003 | -0.29(-1.72%) |
Oct 07, 2019 | 17.50 | 17.53 | 17.18 | 17.18 | 771,217 | -0.41(-2.35%) |
Oct 04, 2019 | 17.82 | 17.99 | 17.53 | 17.59 | 709,690 | -0.13(-0.71%) |
Oct 03, 2019 | 17.08 | 17.72 | 16.83 | 17.72 | 831,416 | +0.64(+3.75%) |
Oct 02, 2019 | 16.99 | 17.34 | 16.31 | 17.08 | 1,407,013 | +0.01(+0.05%) |