Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.42 | 30.68 | 27.20 | 30.41 | 3,948,322 | +3.48(+12.92%) |
Sep 29, 2020 | 26.05 | 26.99 | 23.46 | 26.93 | 3,639,464 | +0.14(+0.52%) |
Sep 28, 2020 | 27.01 | 28.29 | 26.58 | 26.79 | 1,669,311 | +0.27(+1.02%) |
Sep 25, 2020 | 25.52 | 26.62 | 25.15 | 26.52 | 1,626,700 | +1.06(+4.16%) |
Sep 24, 2020 | 25.45 | 26.33 | 24.37 | 25.46 | 1,187,850 | -0.43(-1.66%) |
Sep 23, 2020 | 26.39 | 26.90 | 25.41 | 25.89 | 1,193,735 | -0.20(-0.77%) |
Sep 22, 2020 | 26.02 | 26.49 | 25.26 | 26.09 | 778,589 | +0.24(+0.93%) |
Sep 21, 2020 | 24.50 | 25.91 | 24.16 | 25.85 | 824,049 | +0.71(+2.82%) |
Sep 18, 2020 | 25.23 | 26.35 | 24.86 | 25.14 | 4,949,800 | +0.45(+1.82%) |
Sep 17, 2020 | 25.70 | 26.23 | 24.52 | 24.69 | 1,036,935 | -1.53(-5.84%) |
Sep 16, 2020 | 26.42 | 27.19 | 25.93 | 26.22 | 839,579 | -0.20(-0.76%) |
Sep 15, 2020 | 25.38 | 27.00 | 25.23 | 26.42 | 1,101,144 | +1.44(+5.76%) |
Sep 14, 2020 | 23.70 | 25.07 | 23.23 | 24.98 | 1,109,515 | +1.72(+7.39%) |
Sep 11, 2020 | 23.59 | 23.93 | 23.06 | 23.26 | 797,500 | -0.19(-0.81%) |
Sep 10, 2020 | 23.57 | 24.25 | 23.28 | 23.45 | 2,193,822 | -0.15(-0.64%) |
Sep 09, 2020 | 22.43 | 24.08 | 22.33 | 23.60 | 2,092,118 | +1.51(+6.84%) |
Sep 08, 2020 | 21.01 | 22.40 | 20.51 | 22.09 | 1,546,031 | +0.65(+3.03%) |
Sep 04, 2020 | 22.12 | 22.37 | 18.82 | 21.44 | 2,434,100 | -0.91(-4.07%) |
Sep 03, 2020 | 23.55 | 23.85 | 21.91 | 22.35 | 1,489,164 | -1.47(-6.17%) |
Sep 02, 2020 | 24.52 | 24.74 | 23.54 | 23.82 | 1,089,231 | +0.12(+0.51%) |
Sep 01, 2020 | 23.58 | 23.90 | 23.16 | 23.70 | 1,287,838 | -0.02(-0.08%) |
Aug 31, 2020 | 24.50 | 24.62 | 23.13 | 23.72 | 1,309,246 | -0.82(-3.34%) |
Aug 28, 2020 | 24.77 | 25.07 | 24.35 | 24.54 | 987,900 | -0.21(-0.85%) |
Aug 27, 2020 | 24.61 | 25.66 | 24.30 | 24.75 | 1,112,534 | +0.55(+2.27%) |
Aug 26, 2020 | 24.94 | 26.11 | 23.89 | 24.20 | 1,121,162 | -0.84(-3.35%) |
Aug 25, 2020 | 23.50 | 25.05 | 23.31 | 25.04 | 1,146,443 | +1.50(+6.37%) |
Aug 24, 2020 | 24.05 | 24.25 | 23.39 | 23.54 | 648,255 | -0.22(-0.93%) |
Aug 21, 2020 | 23.35 | 24.55 | 23.07 | 23.76 | 957,400 | +0.41(+1.76%) |
Aug 20, 2020 | 24.08 | 24.35 | 23.24 | 23.35 | 833,020 | -0.81(-3.35%) |
Aug 19, 2020 | 24.19 | 25.00 | 23.98 | 24.16 | 1,155,761 | -0.14(-0.58%) |
Aug 18, 2020 | 25.09 | 25.15 | 23.43 | 24.30 | 1,818,203 | -0.10(-0.41%) |
Aug 17, 2020 | 24.98 | 25.09 | 23.80 | 24.40 | 2,366,675 | +0.11(+0.45%) |
Aug 14, 2020 | 26.24 | 26.35 | 23.90 | 24.29 | 7,310,100 | -3.91(-13.87%) |
Aug 13, 2020 | 27.17 | 28.53 | 27.05 | 28.20 | 795,680 | +1.22(+4.52%) |
Aug 12, 2020 | 26.97 | 28.04 | 26.56 | 26.98 | 807,104 | +0.12(+0.45%) |
Aug 11, 2020 | 28.98 | 29.00 | 25.91 | 26.86 | 1,622,657 | -1.73(-6.05%) |
Aug 10, 2020 | 27.85 | 29.61 | 27.82 | 28.59 | 1,160,100 | +0.86(+3.10%) |
Aug 07, 2020 | 27.25 | 28.73 | 27.18 | 27.73 | 697,100 | +0.07(+0.25%) |
Aug 06, 2020 | 27.45 | 28.70 | 26.97 | 27.66 | 805,822 | +0.16(+0.58%) |
Aug 05, 2020 | 26.44 | 27.72 | 25.25 | 27.50 | 1,298,810 | +0.95(+3.58%) |
Aug 04, 2020 | 25.86 | 26.75 | 25.65 | 26.55 | 1,046,004 | +1.03(+4.04%) |
Aug 03, 2020 | 25.18 | 26.36 | 23.96 | 25.52 | 1,207,787 | +0.51(+2.04%) |
Jul 31, 2020 | 24.58 | 25.67 | 24.09 | 25.01 | 893,000 | +0.56(+2.29%) |
Jul 30, 2020 | 24.12 | 25.55 | 22.86 | 24.45 | 1,737,518 | +0.71(+2.99%) |
Jul 29, 2020 | 23.60 | 24.13 | 23.30 | 23.74 | 1,120,821 | +0.13(+0.55%) |
Jul 28, 2020 | 23.74 | 24.60 | 23.05 | 23.61 | 991,499 | -0.14(-0.59%) |
Jul 27, 2020 | 23.22 | 24.75 | 23.14 | 23.75 | 1,467,852 | +1.45(+6.50%) |
Jul 24, 2020 | 21.81 | 22.59 | 21.01 | 22.30 | 688,000 | +0.30(+1.36%) |
Jul 23, 2020 | 21.84 | 22.87 | 21.68 | 22.00 | 1,212,531 | +0.16(+0.73%) |
Jul 22, 2020 | 21.05 | 22.26 | 21.01 | 21.84 | 1,661,763 | +1.33(+6.48%) |
Jul 21, 2020 | 21.26 | 21.57 | 20.44 | 20.51 | 789,684 | -0.28(-1.35%) |
Jul 20, 2020 | 20.95 | 22.48 | 20.36 | 20.79 | 1,746,561 | -0.15(-0.72%) |
Jul 17, 2020 | 19.68 | 21.00 | 19.13 | 20.94 | 1,058,700 | +1.22(+6.19%) |
Jul 16, 2020 | 19.18 | 20.12 | 17.50 | 19.72 | 1,202,452 | +0.32(+1.65%) |
Jul 15, 2020 | 20.37 | 20.93 | 19.34 | 19.40 | 1,389,800 | -0.11(-0.56%) |
Jul 14, 2020 | 18.71 | 19.69 | 18.71 | 19.51 | 1,518,198 | +0.91(+4.89%) |
Jul 13, 2020 | 19.15 | 19.36 | 18.52 | 18.60 | 957,598 | -0.43(-2.26%) |
Jul 10, 2020 | 19.31 | 19.35 | 18.27 | 19.03 | 525,000 | -0.07(-0.37%) |
Jul 09, 2020 | 19.70 | 19.79 | 18.71 | 19.10 | 603,028 | -0.16(-0.83%) |
Jul 08, 2020 | 18.62 | 19.79 | 18.21 | 19.26 | 1,053,775 | +0.29(+1.53%) |
Jul 07, 2020 | 18.91 | 19.79 | 18.87 | 18.97 | 778,173 | +0.15(+0.80%) |
Jul 06, 2020 | 18.39 | 19.27 | 18.22 | 18.82 | 914,021 | +1.24(+7.05%) |
Jul 02, 2020 | 17.93 | 18.27 | 17.52 | 17.58 | 607,800 | +0.07(+0.40%) |
Jul 01, 2020 | 17.81 | 18.46 | 17.01 | 17.51 | 2,423,295 | +0.44(+2.58%) |
Jun 30, 2020 | 17.20 | 17.24 | 16.11 | 17.07 | 1,103,691 | -0.48(-2.74%) |
Jun 29, 2020 | 18.02 | 18.50 | 15.89 | 17.55 | 1,030,435 | -1.30(-6.90%) |
Jun 26, 2020 | 19.00 | 19.11 | 18.40 | 18.85 | 671,200 | -0.26(-1.36%) |
Jun 25, 2020 | 19.47 | 19.47 | 18.82 | 19.11 | 408,422 | -0.10(-0.52%) |
Jun 24, 2020 | 19.18 | 19.52 | 18.60 | 19.21 | 467,341 | -0.30(-1.54%) |
Jun 23, 2020 | 19.57 | 19.85 | 19.27 | 19.51 | 590,998 | +0.11(+0.57%) |
Jun 22, 2020 | 19.90 | 20.01 | 19.12 | 19.40 | 713,668 | -0.43(-2.17%) |
Jun 19, 2020 | 19.13 | 20.09 | 18.84 | 19.83 | 1,345,400 | +0.87(+4.59%) |
Jun 18, 2020 | 17.57 | 19.13 | 17.47 | 18.96 | 642,465 | +1.17(+6.58%) |
Jun 17, 2020 | 17.91 | 19.00 | 17.49 | 17.79 | 641,859 | -0.16(-0.89%) |
Jun 16, 2020 | 18.81 | 19.03 | 17.84 | 17.95 | 849,458 | -0.13(-0.72%) |
Jun 15, 2020 | 16.72 | 18.41 | 16.42 | 18.08 | 822,538 | +1.72(+10.51%) |
Jun 12, 2020 | 15.00 | 16.46 | 14.40 | 16.36 | 535,200 | +2.43(+17.44%) |
Jun 11, 2020 | 15.59 | 16.00 | 13.85 | 13.93 | 507,982 | -2.49(-15.16%) |
Jun 10, 2020 | 16.33 | 16.67 | 16.00 | 16.42 | 515,406 | +0.04(+0.24%) |
Jun 09, 2020 | 16.03 | 16.70 | 15.74 | 16.38 | 404,280 | +0.01(+0.06%) |
Jun 08, 2020 | 16.32 | 16.70 | 15.87 | 16.37 | 891,393 | +0.38(+2.38%) |
Jun 05, 2020 | 16.28 | 16.45 | 15.55 | 15.99 | 434,000 | +0.31(+1.98%) |
Jun 04, 2020 | 16.34 | 16.48 | 15.42 | 15.68 | 574,839 | -0.72(-4.39%) |
Jun 03, 2020 | 15.99 | 16.98 | 15.86 | 16.40 | 361,891 | +0.80(+5.13%) |
Jun 02, 2020 | 16.61 | 16.74 | 15.37 | 15.60 | 278,146 | -0.84(-5.11%) |
Jun 01, 2020 | 15.19 | 16.58 | 14.90 | 16.44 | 639,398 | +1.44(+9.60%) |
May 29, 2020 | 14.64 | 15.28 | 14.32 | 15.00 | 774,700 | +0.26(+1.76%) |
May 28, 2020 | 14.93 | 15.30 | 14.29 | 14.74 | 368,181 | +0.26(+1.80%) |
May 27, 2020 | 15.00 | 15.05 | 13.16 | 14.48 | 519,905 | -0.16(-1.09%) |
May 26, 2020 | 14.64 | 14.90 | 14.18 | 14.64 | 486,957 | +0.93(+6.78%) |
May 22, 2020 | 13.86 | 13.95 | 13.52 | 13.71 | 313,600 | +0.14(+1.03%) |
May 21, 2020 | 14.03 | 14.18 | 13.46 | 13.57 | 258,307 | -0.50(-3.55%) |
May 20, 2020 | 14.70 | 15.39 | 13.84 | 14.07 | 320,383 | -0.83(-5.57%) |
May 19, 2020 | 14.94 | 15.74 | 14.85 | 14.90 | 521,378 | -0.85(-5.40%) |
May 18, 2020 | 14.87 | 15.78 | 14.22 | 15.75 | 495,633 | +1.63(+11.54%) |
May 15, 2020 | 13.94 | 14.50 | 12.84 | 14.12 | 560,100 | +0.22(+1.58%) |
May 14, 2020 | 12.47 | 14.14 | 12.30 | 13.90 | 530,810 | +0.77(+5.86%) |
May 13, 2020 | 13.78 | 14.66 | 12.61 | 13.13 | 518,811 | -0.81(-5.81%) |
May 12, 2020 | 13.72 | 14.89 | 13.07 | 13.94 | 388,600 | +0.24(+1.75%) |
May 11, 2020 | 13.33 | 13.77 | 12.81 | 13.70 | 380,915 | -0.24(-1.72%) |
May 08, 2020 | 12.99 | 14.15 | 12.81 | 13.94 | 500,000 | +1.23(+9.68%) |
May 07, 2020 | 11.65 | 12.71 | 11.47 | 12.71 | 408,134 | +1.27(+11.10%) |
May 06, 2020 | 11.48 | 11.79 | 11.00 | 11.44 | 356,557 | +0.11(+0.97%) |
May 05, 2020 | 11.87 | 12.10 | 11.29 | 11.33 | 234,775 | -0.33(-2.83%) |
May 04, 2020 | 11.13 | 11.69 | 11.01 | 11.66 | 236,023 | +0.13(+1.13%) |
May 01, 2020 | 12.31 | 12.59 | 11.18 | 11.53 | 649,100 | -1.07(-8.49%) |
Apr 30, 2020 | 13.70 | 13.97 | 12.37 | 12.60 | 822,887 | -1.32(-9.48%) |
Apr 29, 2020 | 12.67 | 14.25 | 12.45 | 13.92 | 854,362 | +1.51(+12.17%) |
Apr 28, 2020 | 12.30 | 12.71 | 12.15 | 12.41 | 337,600 | +0.32(+2.65%) |
Apr 27, 2020 | 11.39 | 12.22 | 11.39 | 12.09 | 333,556 | +0.79(+6.99%) |
Apr 24, 2020 | 12.26 | 12.50 | 11.18 | 11.30 | 414,200 | -1.00(-8.13%) |
Apr 23, 2020 | 11.64 | 12.54 | 11.60 | 12.30 | 459,775 | +0.72(+6.22%) |
Apr 22, 2020 | 11.07 | 11.68 | 10.70 | 11.58 | 338,392 | +0.89(+8.33%) |
Apr 21, 2020 | 10.95 | 11.07 | 9.980 | 10.69 | 671,508 | -0.43(-3.87%) |
Apr 20, 2020 | 10.90 | 11.50 | 10.58 | 11.12 | 427,058 | +0.13(+1.18%) |
Apr 17, 2020 | 11.12 | 11.35 | 10.88 | 10.99 | 569,800 | +0.37(+3.48%) |
Apr 16, 2020 | 12.01 | 12.15 | 10.21 | 10.62 | 620,436 | -1.09(-9.31%) |
Apr 15, 2020 | 12.51 | 12.61 | 11.13 | 11.71 | 995,778 | -1.17(-9.08%) |
Apr 14, 2020 | 11.53 | 13.40 | 11.53 | 12.88 | 1,196,229 | +1.56(+13.78%) |
Apr 13, 2020 | 11.91 | 12.18 | 10.51 | 11.32 | 659,330 | -0.44(-3.74%) |
Apr 09, 2020 | 11.21 | 12.28 | 11.21 | 11.76 | 786,100 | +0.60(+5.38%) |
Apr 08, 2020 | 10.73 | 11.33 | 10.46 | 11.16 | 749,063 | +0.48(+4.49%) |
Apr 07, 2020 | 10.40 | 10.86 | 9.950 | 10.68 | 758,662 | +1.23(+13.02%) |
Apr 06, 2020 | 9.510 | 9.720 | 9.060 | 9.450 | 789,570 | +0.39(+4.30%) |
Apr 03, 2020 | 9.770 | 9.920 | 8.655 | 9.060 | 750,100 | -0.88(-8.85%) |
Apr 02, 2020 | 9.820 | 10.11 | 9.450 | 9.940 | 547,946 | +0.14(+1.43%) |
Apr 01, 2020 | 9.520 | 10.06 | 9.152 | 9.800 | 504,250 | -0.27(-2.68%) |
Mar 31, 2020 | 10.15 | 10.40 | 9.730 | 10.07 | 667,156 | -0.07(-0.69%) |
Mar 30, 2020 | 10.83 | 10.83 | 9.820 | 10.14 | 690,952 | -0.77(-7.06%) |
Mar 27, 2020 | 12.04 | 12.19 | 10.74 | 10.91 | 527,200 | -1.70(-13.48%) |
Mar 26, 2020 | 11.97 | 13.60 | 11.93 | 12.61 | 604,387 | +0.68(+5.70%) |
Mar 25, 2020 | 11.17 | 12.49 | 10.21 | 11.93 | 705,543 | +1.03(+9.45%) |
Mar 24, 2020 | 10.51 | 11.92 | 10.04 | 10.90 | 874,892 | +0.87(+8.67%) |
Mar 23, 2020 | 10.63 | 11.17 | 7.590 | 10.03 | 831,752 | -0.14(-1.38%) |
Mar 20, 2020 | 7.820 | 12.43 | 7.673 | 10.17 | 4,998,900 | +2.74(+36.88%) |
Mar 19, 2020 | 7.000 | 8.210 | 6.570 | 7.430 | 969,657 | +0.43(+6.14%) |
Mar 18, 2020 | 8.870 | 8.880 | 6.120 | 7.000 | 694,655 | -2.33(-24.97%) |
Mar 17, 2020 | 9.230 | 9.460 | 8.120 | 9.330 | 673,490 | +0.31(+3.44%) |
Mar 16, 2020 | 10.15 | 10.49 | 8.410 | 9.020 | 637,880 | -2.13(-19.10%) |
Mar 13, 2020 | 12.16 | 12.30 | 10.21 | 11.15 | 641,200 | -0.35(-3.04%) |
Mar 12, 2020 | 14.50 | 15.14 | 11.50 | 11.50 | 594,612 | -4.39(-27.63%) |
Mar 11, 2020 | 16.70 | 16.72 | 15.38 | 15.89 | 905,837 | -1.14(-6.69%) |
Mar 10, 2020 | 17.36 | 18.39 | 16.40 | 17.03 | 510,661 | +0.21(+1.25%) |
Mar 09, 2020 | 15.58 | 16.90 | 15.09 | 16.82 | 625,974 | -1.27(-7.02%) |
Mar 06, 2020 | 18.69 | 19.01 | 17.87 | 18.09 | 417,500 | -1.37(-7.04%) |
Mar 05, 2020 | 19.25 | 20.87 | 19.20 | 19.46 | 316,279 | -0.24(-1.22%) |
Mar 04, 2020 | 19.66 | 20.08 | 19.25 | 19.70 | 440,960 | +0.07(+0.36%) |
Mar 03, 2020 | 20.38 | 20.49 | 18.91 | 19.63 | 622,218 | -0.68(-3.35%) |
Mar 02, 2020 | 17.30 | 20.32 | 17.30 | 20.31 | 884,754 | +3.01(+17.40%) |
Feb 28, 2020 | 15.71 | 17.30 | 15.03 | 17.30 | 503,600 | +0.57(+3.41%) |
Feb 27, 2020 | 17.35 | 17.75 | 16.73 | 16.73 | 558,832 | -0.94(-5.32%) |
Feb 26, 2020 | 18.14 | 18.40 | 17.42 | 17.67 | 452,885 | -0.27(-1.51%) |
Feb 25, 2020 | 18.56 | 19.76 | 16.77 | 17.94 | 1,122,171 | +0.39(+2.22%) |
Feb 24, 2020 | 17.50 | 18.10 | 17.41 | 17.55 | 692,225 | -0.31(-1.74%) |
Feb 21, 2020 | 19.04 | 19.06 | 17.56 | 17.86 | 463,000 | -1.45(-7.51%) |
Feb 20, 2020 | 18.51 | 19.33 | 17.86 | 19.31 | 544,324 | +1.27(+7.04%) |
Feb 19, 2020 | 16.50 | 18.26 | 16.50 | 18.04 | 696,633 | +1.80(+11.08%) |
Feb 18, 2020 | 16.19 | 16.89 | 16.08 | 16.24 | 274,950 | +0.03(+0.19%) |
Feb 14, 2020 | 16.01 | 16.28 | 15.49 | 16.21 | 291,600 | +0.21(+1.31%) |
Feb 13, 2020 | 16.41 | 16.97 | 15.76 | 16.00 | 417,912 | -0.28(-1.72%) |
Feb 12, 2020 | 15.25 | 16.30 | 14.99 | 16.28 | 1,096,252 | +1.58(+10.75%) |
Feb 11, 2020 | 14.35 | 15.17 | 14.34 | 14.70 | 356,200 | +0.50(+3.52%) |
Feb 10, 2020 | 14.14 | 14.60 | 14.03 | 14.20 | 420,335 | +0.05(+0.35%) |
Feb 07, 2020 | 14.39 | 14.50 | 14.00 | 14.15 | 524,400 | -0.11(-0.77%) |
Feb 06, 2020 | 14.08 | 14.82 | 13.98 | 14.26 | 578,585 | +0.29(+2.08%) |
Feb 05, 2020 | 14.02 | 14.35 | 13.89 | 13.97 | 325,717 | -0.03(-0.21%) |
Feb 04, 2020 | 13.78 | 14.18 | 13.71 | 14.00 | 293,943 | +0.31(+2.26%) |
Feb 03, 2020 | 13.53 | 13.88 | 13.31 | 13.69 | 579,766 | +0.11(+0.81%) |
Jan 31, 2020 | 13.74 | 13.92 | 13.43 | 13.58 | 567,400 | -0.10(-0.73%) |
Jan 30, 2020 | 13.35 | 13.91 | 13.27 | 13.68 | 1,009,610 | +0.37(+2.78%) |
Jan 29, 2020 | 13.25 | 13.32 | 13.11 | 13.31 | 268,408 | +0.11(+0.83%) |
Jan 28, 2020 | 13.07 | 13.33 | 12.96 | 13.20 | 250,174 | +0.29(+2.25%) |
Jan 27, 2020 | 13.19 | 13.35 | 12.85 | 12.91 | 134,474 | -0.24(-1.83%) |
Jan 24, 2020 | 13.15 | 13.66 | 13.01 | 13.15 | 772,100 | +0.11(+0.84%) |
Jan 23, 2020 | 12.91 | 13.40 | 12.88 | 13.04 | 853,540 | +0.15(+1.16%) |
Jan 22, 2020 | 12.75 | 12.91 | 12.50 | 12.89 | 808,460 | +0.18(+1.42%) |
Jan 21, 2020 | 12.30 | 12.84 | 12.30 | 12.71 | 619,970 | +0.39(+3.17%) |
Jan 17, 2020 | 11.74 | 12.40 | 11.61 | 12.32 | 216,400 | +0.65(+5.57%) |
Jan 16, 2020 | 11.56 | 11.79 | 11.43 | 11.67 | 200,947 | +0.28(+2.46%) |
Jan 15, 2020 | 11.16 | 11.51 | 11.14 | 11.39 | 194,212 | +0.30(+2.71%) |
Jan 14, 2020 | 11.37 | 11.41 | 10.99 | 11.09 | 380,802 | -0.18(-1.60%) |
Jan 13, 2020 | 11.28 | 11.43 | 11.23 | 11.27 | 85,646 | +0.09(+0.81%) |
Jan 10, 2020 | 11.43 | 11.45 | 11.10 | 11.18 | 212,500 | -0.19(-1.67%) |
Jan 09, 2020 | 11.60 | 11.64 | 11.31 | 11.37 | 121,565 | -0.16(-1.39%) |
Jan 08, 2020 | 11.48 | 11.65 | 11.45 | 11.53 | 165,158 | +0.01(+0.09%) |
Jan 07, 2020 | 11.44 | 11.89 | 11.42 | 11.52 | 181,298 | +0.10(+0.88%) |
Jan 06, 2020 | 11.75 | 11.82 | 11.35 | 11.42 | 186,527 | -0.08(-0.70%) |
Jan 03, 2020 | 11.35 | 11.84 | 11.35 | 11.50 | 214,400 | +0.21(+1.86%) |
Jan 02, 2020 | 11.27 | 11.72 | 11.18 | 11.29 | 178,992 | +0.13(+1.16%) |
Dec 31, 2019 | 12.03 | 12.46 | 10.95 | 11.16 | 220,600 | -0.74(-6.22%) |
Dec 30, 2019 | 11.74 | 12.04 | 11.70 | 11.90 | 401,197 | +0.27(+2.32%) |
Dec 27, 2019 | 11.79 | 11.86 | 11.37 | 11.63 | 136,800 | -0.06(-0.51%) |
Dec 26, 2019 | 11.65 | 11.74 | 11.37 | 11.69 | 170,748 | +0.11(+0.95%) |
Dec 24, 2019 | 11.36 | 11.71 | 11.07 | 11.58 | 105,400 | +0.16(+1.40%) |
Dec 23, 2019 | 11.49 | 11.70 | 11.30 | 11.42 | 333,984 | -0.07(-0.61%) |
Dec 20, 2019 | 10.97 | 11.98 | 10.97 | 11.49 | 596,600 | +0.51(+4.64%) |
Dec 19, 2019 | 11.00 | 11.18 | 10.85 | 10.98 | 90,549 | -0.08(-0.72%) |
Dec 18, 2019 | 11.10 | 11.18 | 10.89 | 11.06 | 88,729 | +0.01(+0.09%) |
Dec 17, 2019 | 10.30 | 11.22 | 10.30 | 11.05 | 194,368 | +0.65(+6.25%) |
Dec 16, 2019 | 10.45 | 10.65 | 10.13 | 10.40 | 185,475 | +0.12(+1.17%) |
Dec 13, 2019 | 9.780 | 10.39 | 9.640 | 10.28 | 148,300 | +0.53(+5.44%) |
Dec 12, 2019 | 9.360 | 10.01 | 9.230 | 9.750 | 550,408 | +0.44(+4.73%) |
Dec 11, 2019 | 9.600 | 9.600 | 9.200 | 9.310 | 92,147 | -0.28(-2.92%) |
Dec 10, 2019 | 9.590 | 9.740 | 9.460 | 9.590 | 66,282 | -0.07(-0.72%) |
Dec 09, 2019 | 9.680 | 9.680 | 9.580 | 9.660 | 70,641 | -0.02(-0.21%) |
Dec 06, 2019 | 9.500 | 9.790 | 9.470 | 9.680 | 70,400 | +0.16(+1.68%) |
Dec 05, 2019 | 9.680 | 9.680 | 9.410 | 9.520 | 79,837 | -0.17(-1.75%) |
Dec 04, 2019 | 9.990 | 9.990 | 9.550 | 9.690 | 52,769 | -0.21(-2.12%) |
Dec 03, 2019 | 9.910 | 9.945 | 9.740 | 9.900 | 83,856 | -0.12(-1.20%) |
Dec 02, 2019 | 10.24 | 10.28 | 9.850 | 10.02 | 80,769 | -0.26(-2.53%) |
Nov 29, 2019 | 10.32 | 10.55 | 10.14 | 10.28 | 27,100 | +0.06(+0.59%) |
Nov 27, 2019 | 10.04 | 10.43 | 9.950 | 10.22 | 209,600 | +0.25(+2.51%) |
Nov 26, 2019 | 10.01 | 10.07 | 9.850 | 9.970 | 68,479 | -0.07(-0.70%) |
Nov 25, 2019 | 10.04 | 10.28 | 10.03 | 10.04 | 85,881 | -0.09(-0.89%) |
Nov 22, 2019 | 10.47 | 10.51 | 9.970 | 10.13 | 143,700 | -0.26(-2.50%) |
Nov 21, 2019 | 10.22 | 10.47 | 10.20 | 10.39 | 87,736 | +0.15(+1.46%) |
Nov 20, 2019 | 10.53 | 10.66 | 10.15 | 10.24 | 266,408 | -0.37(-3.49%) |
Nov 19, 2019 | 10.68 | 10.82 | 10.45 | 10.61 | 149,112 | -0.01(-0.09%) |
Nov 18, 2019 | 10.80 | 10.80 | 10.32 | 10.62 | 96,168 | -0.10(-0.93%) |
Nov 15, 2019 | 10.67 | 10.80 | 10.48 | 10.72 | 140,000 | +0.12(+1.13%) |
Nov 14, 2019 | 9.920 | 10.75 | 9.820 | 10.60 | 245,153 | +0.71(+7.18%) |
Nov 13, 2019 | 10.51 | 10.58 | 9.610 | 9.890 | 278,665 | -0.68(-6.43%) |
Nov 12, 2019 | 10.27 | 11.07 | 10.27 | 10.57 | 276,958 | +0.40(+3.93%) |
Nov 11, 2019 | 9.650 | 10.24 | 9.620 | 10.17 | 325,644 | +0.49(+5.06%) |
Nov 08, 2019 | 9.830 | 9.970 | 9.610 | 9.680 | 125,100 | -0.17(-1.73%) |
Nov 07, 2019 | 10.42 | 10.48 | 9.650 | 9.850 | 152,424 | -0.52(-5.01%) |
Nov 06, 2019 | 10.84 | 10.95 | 10.20 | 10.37 | 105,892 | -0.57(-5.21%) |
Nov 05, 2019 | 11.12 | 11.35 | 10.90 | 10.94 | 513,440 | -0.20(-1.80%) |
Nov 04, 2019 | 11.21 | 11.57 | 11.04 | 11.14 | 175,705 | +0.08(+0.72%) |
Nov 01, 2019 | 10.62 | 11.10 | 10.57 | 11.06 | 333,600 | +0.44(+4.14%) |
Oct 31, 2019 | 11.48 | 11.50 | 10.49 | 10.62 | 198,783 | -0.37(-3.37%) |
Oct 30, 2019 | 11.03 | 11.12 | 10.87 | 10.99 | 121,313 | -0.06(-0.54%) |
Oct 29, 2019 | 10.96 | 11.07 | 10.79 | 11.05 | 146,620 | +0.08(+0.73%) |
Oct 28, 2019 | 10.95 | 11.31 | 10.83 | 10.97 | 296,273 | +0.16(+1.48%) |
Oct 25, 2019 | 10.48 | 10.91 | 10.48 | 10.81 | 170,300 | +0.26(+2.46%) |
Oct 24, 2019 | 10.42 | 10.76 | 10.15 | 10.55 | 191,594 | +0.04(+0.38%) |
Oct 23, 2019 | 10.60 | 10.63 | 10.38 | 10.51 | 94,328 | -0.12(-1.13%) |
Oct 22, 2019 | 10.97 | 11.14 | 10.51 | 10.63 | 114,288 | -0.31(-2.83%) |
Oct 21, 2019 | 10.73 | 11.18 | 10.69 | 10.94 | 159,371 | +0.24(+2.24%) |
Oct 18, 2019 | 10.60 | 10.79 | 10.55 | 10.70 | 107,500 | +0.07(+0.66%) |
Oct 17, 2019 | 10.25 | 10.68 | 10.25 | 10.63 | 309,028 | +0.40(+3.91%) |
Oct 16, 2019 | 10.03 | 10.33 | 10.03 | 10.23 | 178,999 | +0.19(+1.89%) |
Oct 15, 2019 | 10.17 | 10.27 | 9.970 | 10.04 | 177,419 | -0.05(-0.50%) |
Oct 14, 2019 | 10.10 | 10.22 | 10.01 | 10.09 | 121,599 | -0.07(-0.69%) |
Oct 11, 2019 | 10.07 | 10.30 | 9.920 | 10.16 | 222,500 | +0.16(+1.60%) |
Oct 10, 2019 | 9.420 | 10.05 | 9.310 | 10.00 | 218,052 | +0.56(+5.93%) |
Oct 09, 2019 | 9.670 | 9.670 | 9.310 | 9.440 | 118,974 | -0.19(-1.97%) |
Oct 08, 2019 | 9.690 | 9.690 | 9.450 | 9.630 | 92,936 | -0.15(-1.53%) |
Oct 07, 2019 | 9.700 | 9.850 | 9.420 | 9.780 | 117,987 | +0.20(+2.09%) |
Oct 04, 2019 | 9.840 | 9.928 | 9.480 | 9.580 | 157,700 | -0.27(-2.74%) |
Oct 03, 2019 | 10.05 | 10.09 | 9.780 | 9.850 | 262,936 | -0.20(-1.99%) |
Oct 02, 2019 | 10.11 | 10.32 | 9.830 | 10.05 | 193,250 | -0.15(-1.47%) |