Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.11 | 10.45 | 10.00 | 10.02 | 496,279 | +0.00(+0.00%) |
Sep 29, 2020 | 9.920 | 10.16 | 9.726 | 10.02 | 443,951 | +0.11(+1.12%) |
Sep 28, 2020 | 9.939 | 10.06 | 9.625 | 9.911 | 417,895 | +0.10(+1.04%) |
Sep 25, 2020 | 9.662 | 10.14 | 9.634 | 9.809 | 473,851 | +0.19(+2.02%) |
Sep 24, 2020 | 9.643 | 9.837 | 9.172 | 9.615 | 552,333 | -0.02(-0.19%) |
Sep 23, 2020 | 10.07 | 10.25 | 9.292 | 9.634 | 607,180 | -0.42(-4.14%) |
Sep 22, 2020 | 10.48 | 10.59 | 9.893 | 10.05 | 823,470 | -0.37(-3.55%) |
Sep 21, 2020 | 10.96 | 10.97 | 10.27 | 10.42 | 647,409 | -0.80(-7.17%) |
Sep 18, 2020 | 11.31 | 11.48 | 11.15 | 11.22 | 438,482 | -0.05(-0.41%) |
Sep 17, 2020 | 11.38 | 11.70 | 11.19 | 11.27 | 291,330 | -0.11(-0.97%) |
Sep 16, 2020 | 11.46 | 11.82 | 11.36 | 11.38 | 651,828 | -0.10(-0.89%) |
Sep 15, 2020 | 12.31 | 12.31 | 11.37 | 11.48 | 712,588 | -0.75(-6.12%) |
Sep 14, 2020 | 11.88 | 12.37 | 11.70 | 12.23 | 583,975 | +0.54(+4.58%) |
Sep 11, 2020 | 11.45 | 12.20 | 11.36 | 11.70 | 985,342 | +0.38(+3.35%) |
Sep 10, 2020 | 11.28 | 11.34 | 11.09 | 11.32 | 448,431 | +0.03(+0.25%) |
Sep 09, 2020 | 11.23 | 11.54 | 11.11 | 11.29 | 479,246 | +0.21(+1.92%) |
Sep 08, 2020 | 10.73 | 11.26 | 10.52 | 11.08 | 894,792 | +0.33(+3.10%) |
Sep 04, 2020 | 10.54 | 10.78 | 10.15 | 10.74 | 760,260 | +0.21(+2.02%) |
Sep 03, 2020 | 10.63 | 10.85 | 10.35 | 10.53 | 696,789 | -0.22(-2.06%) |
Sep 02, 2020 | 11.09 | 11.10 | 10.32 | 10.75 | 1,138,189 | -0.55(-4.91%) |
Sep 01, 2020 | 11.51 | 11.59 | 11.23 | 11.31 | 506,895 | -0.29(-2.47%) |
Aug 31, 2020 | 11.40 | 11.78 | 11.24 | 11.59 | 638,271 | +0.19(+1.70%) |
Aug 28, 2020 | 10.77 | 11.41 | 10.61 | 11.40 | 839,001 | +0.54(+4.94%) |
Aug 27, 2020 | 11.19 | 11.19 | 10.68 | 10.86 | 909,546 | -0.39(-3.45%) |
Aug 26, 2020 | 11.65 | 11.75 | 11.00 | 11.25 | 1,573,494 | -0.48(-4.10%) |
Aug 25, 2020 | 11.94 | 12.10 | 11.60 | 11.73 | 539,026 | -0.19(-1.63%) |
Aug 24, 2020 | 12.05 | 12.15 | 11.68 | 11.93 | 465,740 | -0.08(-0.69%) |
Aug 21, 2020 | 12.02 | 12.15 | 11.86 | 12.01 | 623,220 | -0.06(-0.46%) |
Aug 20, 2020 | 12.03 | 12.23 | 11.85 | 12.07 | 627,837 | -0.09(-0.76%) |
Aug 19, 2020 | 12.48 | 12.58 | 12.02 | 12.16 | 758,240 | -0.42(-3.31%) |
Aug 18, 2020 | 13.04 | 13.16 | 12.39 | 12.57 | 882,201 | -0.47(-3.61%) |
Aug 17, 2020 | 13.31 | 13.50 | 13.02 | 13.05 | 800,273 | -0.52(-3.82%) |
Aug 14, 2020 | 13.04 | 13.66 | 12.39 | 13.56 | 1,644,147 | -0.21(-1.54%) |
Aug 13, 2020 | 14.01 | 14.60 | 13.57 | 13.78 | 1,945,028 | -0.92(-6.29%) |
Aug 12, 2020 | 14.39 | 14.78 | 14.15 | 14.70 | 573,185 | +0.40(+2.78%) |
Aug 11, 2020 | 14.34 | 15.07 | 14.18 | 14.30 | 996,954 | +0.21(+1.51%) |
Aug 10, 2020 | 14.56 | 14.68 | 13.72 | 14.09 | 1,058,350 | -0.29(-1.99%) |
Aug 07, 2020 | 13.92 | 14.39 | 13.87 | 14.38 | 509,976 | +0.32(+2.30%) |
Aug 06, 2020 | 14.42 | 14.52 | 13.97 | 14.05 | 476,894 | -0.32(-2.25%) |
Aug 05, 2020 | 14.49 | 14.57 | 14.08 | 14.38 | 482,003 | +0.11(+0.78%) |
Aug 04, 2020 | 13.84 | 14.41 | 13.79 | 14.27 | 499,096 | +0.33(+2.39%) |
Aug 03, 2020 | 13.85 | 13.97 | 13.65 | 13.93 | 470,439 | +0.09(+0.67%) |
Jul 31, 2020 | 14.07 | 14.08 | 13.51 | 13.84 | 772,482 | -0.15(-1.06%) |
Jul 30, 2020 | 14.33 | 14.33 | 13.82 | 13.99 | 750,547 | -0.40(-2.76%) |
Jul 29, 2020 | 13.58 | 14.54 | 13.58 | 14.39 | 1,112,472 | +0.79(+5.78%) |
Jul 28, 2020 | 13.54 | 13.67 | 13.34 | 13.60 | 644,320 | +0.00(+0.00%) |
Jul 27, 2020 | 13.56 | 13.68 | 13.05 | 13.60 | 774,743 | +0.19(+1.45%) |
Jul 24, 2020 | 12.69 | 13.71 | 12.67 | 13.41 | 1,833,212 | +0.72(+5.68%) |
Jul 23, 2020 | 12.32 | 12.76 | 12.16 | 12.68 | 616,676 | +0.31(+2.46%) |
Jul 22, 2020 | 12.09 | 12.43 | 12.00 | 12.38 | 590,890 | +0.09(+0.75%) |
Jul 21, 2020 | 12.39 | 12.63 | 12.19 | 12.29 | 730,252 | -0.09(-0.75%) |
Jul 20, 2020 | 12.20 | 12.42 | 11.79 | 12.38 | 1,202,143 | +0.19(+1.59%) |
Jul 17, 2020 | 12.52 | 12.83 | 12.18 | 12.19 | 1,000,051 | -0.17(-1.35%) |
Jul 16, 2020 | 12.70 | 12.80 | 12.27 | 12.35 | 1,041,808 | -0.38(-2.98%) |
Jul 15, 2020 | 12.39 | 12.85 | 12.37 | 12.73 | 821,236 | +0.58(+4.79%) |
Jul 14, 2020 | 11.92 | 12.39 | 11.86 | 12.15 | 851,968 | +0.12(+1.00%) |
Jul 13, 2020 | 12.48 | 12.85 | 12.03 | 12.03 | 1,147,896 | -0.26(-2.11%) |
Jul 10, 2020 | 11.56 | 12.53 | 11.56 | 12.29 | 1,018,871 | +0.77(+6.66%) |
Jul 09, 2020 | 12.37 | 12.37 | 11.49 | 11.52 | 1,017,970 | -0.76(-6.17%) |
Jul 08, 2020 | 12.28 | 12.55 | 12.04 | 12.28 | 752,823 | +0.32(+2.71%) |
Jul 07, 2020 | 12.25 | 12.39 | 11.88 | 11.95 | 689,509 | -0.47(-3.79%) |
Jul 06, 2020 | 11.91 | 12.65 | 11.80 | 12.43 | 1,017,245 | +0.86(+7.43%) |
Jul 02, 2020 | 12.30 | 12.31 | 11.56 | 11.57 | 1,455,624 | -0.54(-4.43%) |
Jul 01, 2020 | 11.83 | 12.39 | 11.80 | 12.10 | 1,730,168 | +0.25(+2.11%) |
Jun 30, 2020 | 12.30 | 12.31 | 11.37 | 11.85 | 1,758,571 | -0.45(-3.68%) |
Jun 29, 2020 | 12.08 | 12.71 | 11.95 | 12.31 | 1,465,442 | +0.58(+4.97%) |
Jun 26, 2020 | 11.43 | 11.84 | 11.14 | 11.72 | 4,309,330 | +0.14(+1.20%) |
Jun 25, 2020 | 11.63 | 11.95 | 11.40 | 11.58 | 1,507,178 | -0.35(-2.94%) |
Jun 24, 2020 | 12.20 | 12.23 | 11.58 | 11.94 | 1,628,743 | -0.51(-4.09%) |
Jun 23, 2020 | 12.57 | 12.63 | 11.95 | 12.44 | 1,943,902 | -0.09(-0.74%) |
Jun 22, 2020 | 13.09 | 13.12 | 12.46 | 12.54 | 1,547,005 | -0.63(-4.78%) |
Jun 19, 2020 | 13.54 | 13.63 | 12.99 | 13.17 | 1,791,462 | -0.37(-2.73%) |
Jun 18, 2020 | 13.30 | 13.92 | 12.95 | 13.54 | 1,855,072 | +0.35(+2.66%) |
Jun 17, 2020 | 14.18 | 14.24 | 13.13 | 13.18 | 2,453,290 | -1.11(-7.76%) |
Jun 16, 2020 | 15.34 | 15.34 | 14.09 | 14.29 | 2,510,100 | -0.56(-3.80%) |
Jun 15, 2020 | 14.61 | 15.14 | 14.17 | 14.86 | 1,386,849 | -0.21(-1.41%) |
Jun 12, 2020 | 15.40 | 15.55 | 14.52 | 15.07 | 1,600,018 | +0.22(+1.49%) |
Jun 11, 2020 | 15.40 | 15.62 | 14.73 | 14.85 | 1,300,903 | -1.00(-6.30%) |
Jun 10, 2020 | 16.39 | 16.55 | 15.73 | 15.85 | 1,441,903 | -0.70(-4.25%) |
Jun 09, 2020 | 16.41 | 16.62 | 15.60 | 16.55 | 1,322,408 | -0.18(-1.10%) |
Jun 08, 2020 | 15.79 | 16.75 | 15.48 | 16.73 | 2,319,577 | +1.06(+6.78%) |
Jun 05, 2020 | 14.80 | 15.76 | 14.64 | 15.67 | 1,938,452 | +0.91(+6.14%) |
Jun 04, 2020 | 14.79 | 15.02 | 14.58 | 14.77 | 943,069 | -0.07(-0.50%) |
Jun 03, 2020 | 15.08 | 15.26 | 14.62 | 14.84 | 1,332,040 | -0.25(-1.65%) |
Jun 02, 2020 | 15.69 | 15.76 | 14.78 | 15.09 | 1,695,964 | -0.92(-5.72%) |
Jun 01, 2020 | 16.17 | 16.87 | 15.95 | 16.00 | 945,110 | -0.06(-0.40%) |
May 29, 2020 | 15.87 | 16.35 | 15.67 | 16.07 | 909,413 | -0.02(-0.11%) |
May 28, 2020 | 17.55 | 17.93 | 15.86 | 16.09 | 1,822,236 | -1.02(-5.95%) |
May 27, 2020 | 15.78 | 17.12 | 15.75 | 17.10 | 2,023,523 | +1.47(+9.40%) |
May 26, 2020 | 15.26 | 16.06 | 14.73 | 15.63 | 2,650,870 | +0.39(+2.55%) |
May 22, 2020 | 15.49 | 16.08 | 14.16 | 15.25 | 3,221,885 | -0.30(-1.90%) |
May 21, 2020 | 15.44 | 16.17 | 14.70 | 15.54 | 2,821,901 | +0.70(+4.73%) |
May 20, 2020 | 14.68 | 15.34 | 14.12 | 14.84 | 1,999,092 | +0.35(+2.43%) |
May 19, 2020 | 15.31 | 15.58 | 14.47 | 14.49 | 1,630,477 | -0.79(-5.15%) |
May 18, 2020 | 15.29 | 15.35 | 14.52 | 15.27 | 1,267,710 | +0.22(+1.47%) |
May 15, 2020 | 15.21 | 15.47 | 14.46 | 15.05 | 1,020,278 | -0.08(-0.55%) |
May 14, 2020 | 15.91 | 15.91 | 14.79 | 15.13 | 1,640,870 | -0.93(-5.81%) |
May 13, 2020 | 16.03 | 16.52 | 15.29 | 16.07 | 1,127,537 | +0.17(+1.05%) |
May 12, 2020 | 16.15 | 16.45 | 15.66 | 15.90 | 991,435 | -0.51(-3.10%) |
May 11, 2020 | 16.94 | 16.99 | 15.51 | 16.41 | 1,690,091 | -0.51(-3.01%) |
May 08, 2020 | 16.84 | 17.26 | 16.23 | 16.92 | 1,305,821 | +0.18(+1.10%) |
May 07, 2020 | 15.74 | 16.87 | 15.67 | 16.73 | 1,369,313 | +1.29(+8.32%) |
May 06, 2020 | 17.58 | 17.59 | 15.32 | 15.45 | 1,871,361 | -1.67(-9.77%) |
May 05, 2020 | 19.14 | 19.29 | 17.01 | 17.12 | 1,989,808 | -2.05(-10.70%) |
May 04, 2020 | 17.57 | 19.42 | 17.34 | 19.18 | 1,898,205 | +1.92(+11.15%) |
May 01, 2020 | 18.40 | 18.99 | 17.15 | 17.25 | 1,944,725 | -1.53(-8.12%) |
Apr 30, 2020 | 18.53 | 19.18 | 17.76 | 18.78 | 2,163,455 | +0.53(+2.89%) |
Apr 29, 2020 | 20.34 | 20.89 | 18.09 | 18.25 | 3,064,028 | -3.52(-16.18%) |
Apr 28, 2020 | 24.50 | 24.89 | 21.55 | 21.77 | 3,420,052 | -1.51(-6.47%) |
Apr 27, 2020 | 22.61 | 24.03 | 22.19 | 23.28 | 3,101,916 | +2.23(+10.58%) |
Apr 24, 2020 | 20.99 | 21.74 | 20.56 | 21.05 | 1,028,281 | -0.24(-1.13%) |
Apr 23, 2020 | 22.65 | 22.73 | 20.00 | 21.29 | 2,651,521 | -1.30(-5.77%) |
Apr 22, 2020 | 23.50 | 23.77 | 21.92 | 22.60 | 1,744,526 | -0.06(-0.24%) |
Apr 21, 2020 | 23.14 | 24.65 | 21.84 | 22.65 | 3,976,431 | +0.43(+1.96%) |
Apr 20, 2020 | 19.55 | 22.37 | 18.85 | 22.22 | 3,605,214 | +3.78(+20.51%) |
Apr 17, 2020 | 18.22 | 18.67 | 17.84 | 18.44 | 1,334,916 | +0.43(+2.41%) |
Apr 16, 2020 | 17.83 | 18.34 | 17.30 | 18.00 | 1,009,188 | +0.27(+1.51%) |
Apr 15, 2020 | 17.32 | 18.16 | 17.01 | 17.73 | 1,127,900 | -0.18(-0.98%) |
Apr 14, 2020 | 16.60 | 18.20 | 16.46 | 17.91 | 1,287,639 | +1.49(+9.07%) |
Apr 13, 2020 | 18.54 | 19.23 | 16.34 | 16.42 | 2,304,761 | -1.20(-6.82%) |
Apr 09, 2020 | 16.84 | 17.73 | 14.64 | 17.62 | 2,060,565 | +1.21(+7.38%) |
Apr 08, 2020 | 16.30 | 17.54 | 16.26 | 16.41 | 1,413,627 | +0.32(+2.01%) |
Apr 07, 2020 | 16.32 | 16.79 | 14.95 | 16.09 | 1,679,517 | +0.25(+1.58%) |
Apr 06, 2020 | 16.59 | 16.73 | 15.45 | 15.84 | 1,860,217 | +0.41(+2.64%) |
Apr 03, 2020 | 15.72 | 17.12 | 14.84 | 15.43 | 1,731,108 | -1.03(-6.24%) |
Apr 02, 2020 | 19.98 | 20.16 | 15.30 | 16.46 | 3,751,357 | -4.90(-22.94%) |
Apr 01, 2020 | 20.61 | 23.02 | 20.16 | 21.36 | 1,641,271 | +0.80(+3.87%) |
Mar 31, 2020 | 22.10 | 22.13 | 20.16 | 20.56 | 1,738,376 | -1.84(-8.21%) |
Mar 30, 2020 | 22.19 | 23.29 | 21.15 | 22.40 | 2,195,048 | +2.10(+10.34%) |
Mar 27, 2020 | 18.22 | 20.95 | 17.85 | 20.30 | 1,405,004 | +1.55(+8.28%) |
Mar 26, 2020 | 18.34 | 18.81 | 17.20 | 18.75 | 1,413,358 | +0.65(+3.58%) |
Mar 25, 2020 | 19.78 | 20.27 | 17.89 | 18.10 | 1,141,707 | -1.31(-6.76%) |
Mar 24, 2020 | 18.49 | 19.50 | 17.79 | 19.42 | 1,354,603 | +1.88(+10.70%) |
Mar 23, 2020 | 15.28 | 18.03 | 15.13 | 17.54 | 1,531,756 | +2.51(+16.67%) |
Mar 20, 2020 | 15.72 | 16.36 | 14.69 | 15.03 | 1,925,581 | -0.50(-3.21%) |
Mar 19, 2020 | 15.25 | 15.93 | 14.23 | 15.53 | 1,050,646 | -0.20(-1.29%) |
Mar 18, 2020 | 15.22 | 16.16 | 14.39 | 15.74 | 1,097,179 | -0.61(-3.73%) |
Mar 17, 2020 | 16.48 | 16.85 | 15.26 | 16.35 | 1,201,551 | +0.10(+0.63%) |
Mar 16, 2020 | 16.40 | 16.97 | 15.04 | 16.24 | 1,347,613 | -1.90(-10.49%) |
Mar 13, 2020 | 16.73 | 18.21 | 16.39 | 18.15 | 1,455,083 | +2.88(+18.83%) |
Mar 12, 2020 | 15.19 | 18.16 | 14.89 | 15.27 | 1,506,223 | -1.06(-6.51%) |
Mar 11, 2020 | 18.57 | 19.07 | 15.67 | 16.34 | 1,918,174 | -2.27(-12.22%) |
Mar 10, 2020 | 14.67 | 19.06 | 14.42 | 18.61 | 2,479,816 | +4.89(+35.65%) |
Mar 09, 2020 | 13.19 | 14.78 | 13.19 | 13.72 | 1,776,104 | +0.56(+4.29%) |
Mar 06, 2020 | 13.19 | 13.61 | 12.77 | 13.16 | 673,082 | -0.38(-2.80%) |
Mar 05, 2020 | 13.96 | 14.09 | 13.05 | 13.54 | 992,455 | -0.95(-6.57%) |
Mar 04, 2020 | 14.43 | 14.87 | 14.09 | 14.49 | 436,051 | +0.33(+2.35%) |
Mar 03, 2020 | 15.41 | 15.45 | 13.93 | 14.15 | 960,105 | -1.35(-8.71%) |
Mar 02, 2020 | 15.17 | 15.50 | 13.96 | 15.50 | 1,319,452 | +0.20(+1.33%) |
Feb 28, 2020 | 13.36 | 15.35 | 12.98 | 15.30 | 1,452,703 | +1.71(+12.58%) |
Feb 27, 2020 | 12.17 | 14.10 | 11.04 | 13.59 | 2,041,488 | +1.89(+16.11%) |
Feb 26, 2020 | 11.56 | 12.55 | 11.43 | 11.70 | 917,429 | +0.33(+2.93%) |
Feb 25, 2020 | 12.04 | 12.15 | 11.29 | 11.37 | 796,088 | -0.55(-4.65%) |
Feb 24, 2020 | 12.48 | 12.50 | 11.85 | 11.93 | 627,178 | -1.25(-9.47%) |
Feb 21, 2020 | 13.54 | 13.54 | 12.80 | 13.17 | 541,343 | -0.58(-4.23%) |
Feb 20, 2020 | 14.15 | 14.15 | 13.55 | 13.76 | 521,199 | -0.36(-2.55%) |
Feb 19, 2020 | 13.96 | 14.31 | 13.82 | 14.12 | 389,329 | +0.30(+2.14%) |
Feb 18, 2020 | 13.72 | 14.10 | 13.66 | 13.82 | 482,412 | +0.10(+0.74%) |
Feb 14, 2020 | 14.72 | 14.76 | 13.64 | 13.72 | 696,986 | -1.07(-7.25%) |
Feb 13, 2020 | 13.91 | 14.94 | 13.87 | 14.79 | 1,000,726 | +0.75(+5.33%) |
Feb 12, 2020 | 14.09 | 14.28 | 13.81 | 14.04 | 676,949 | +0.23(+1.67%) |
Feb 11, 2020 | 13.46 | 14.18 | 13.42 | 13.81 | 866,481 | +0.65(+4.92%) |
Feb 10, 2020 | 13.05 | 13.37 | 12.89 | 13.17 | 745,382 | +0.02(+0.14%) |
Feb 07, 2020 | 13.73 | 13.78 | 13.12 | 13.15 | 759,070 | -0.88(-6.26%) |
Feb 06, 2020 | 14.98 | 15.05 | 13.92 | 14.03 | 816,354 | -0.95(-6.36%) |
Feb 05, 2020 | 15.16 | 15.24 | 14.67 | 14.98 | 665,906 | +0.21(+1.44%) |
Feb 04, 2020 | 15.01 | 15.54 | 14.72 | 14.77 | 760,667 | +0.21(+1.46%) |
Feb 03, 2020 | 15.01 | 15.18 | 14.23 | 14.55 | 882,128 | -0.51(-3.38%) |
Jan 31, 2020 | 15.77 | 16.06 | 14.98 | 15.06 | 913,199 | -1.04(-6.43%) |
Jan 30, 2020 | 16.11 | 16.18 | 14.99 | 16.10 | 1,307,355 | -0.38(-2.30%) |
Jan 29, 2020 | 16.97 | 16.99 | 16.08 | 16.48 | 975,091 | -0.36(-2.14%) |
Jan 28, 2020 | 16.82 | 17.44 | 16.82 | 16.84 | 593,649 | +0.03(+0.16%) |
Jan 27, 2020 | 16.69 | 17.43 | 16.36 | 16.81 | 858,795 | -1.04(-5.80%) |
Jan 24, 2020 | 18.63 | 18.79 | 17.14 | 17.84 | 1,348,004 | -0.75(-4.03%) |
Jan 23, 2020 | 18.51 | 19.01 | 17.74 | 18.59 | 1,343,404 | -0.85(-4.37%) |
Jan 22, 2020 | 19.62 | 20.09 | 19.30 | 19.44 | 722,199 | -0.12(-0.61%) |
Jan 21, 2020 | 20.34 | 20.75 | 19.44 | 19.56 | 690,710 | -1.11(-5.37%) |
Jan 17, 2020 | 20.38 | 21.50 | 20.26 | 20.67 | 779,620 | +0.43(+2.10%) |
Jan 16, 2020 | 20.57 | 20.87 | 19.84 | 20.25 | 953,799 | -0.30(-1.44%) |
Jan 15, 2020 | 20.75 | 20.90 | 19.96 | 20.54 | 1,145,061 | -0.45(-2.16%) |
Jan 14, 2020 | 21.83 | 22.15 | 20.81 | 21.00 | 865,298 | -0.81(-3.73%) |
Jan 13, 2020 | 22.03 | 22.24 | 20.54 | 21.81 | 1,335,479 | -0.06(-0.30%) |
Jan 10, 2020 | 22.99 | 23.10 | 21.76 | 21.87 | 967,820 | -1.12(-4.87%) |
Jan 09, 2020 | 22.15 | 23.47 | 21.79 | 22.99 | 1,081,163 | +1.11(+5.07%) |
Jan 08, 2020 | 23.12 | 23.44 | 21.09 | 21.88 | 2,028,578 | -1.24(-5.36%) |
Jan 07, 2020 | 23.17 | 23.80 | 22.66 | 23.12 | 616,880 | -0.01(-0.04%) |
Jan 06, 2020 | 22.70 | 23.16 | 22.32 | 23.13 | 666,288 | +0.12(+0.52%) |
Jan 03, 2020 | 22.78 | 23.44 | 22.42 | 23.01 | 783,730 | +0.24(+1.06%) |
Jan 02, 2020 | 22.41 | 22.79 | 21.89 | 22.77 | 768,520 | +0.61(+2.75%) |
Dec 31, 2019 | 21.67 | 22.32 | 21.56 | 22.16 | 431,019 | +0.42(+1.91%) |
Dec 30, 2019 | 21.21 | 22.12 | 20.87 | 21.75 | 663,654 | +0.43(+1.99%) |
Dec 27, 2019 | 22.10 | 22.10 | 21.14 | 21.32 | 555,404 | -0.59(-2.70%) |
Dec 26, 2019 | 21.87 | 22.59 | 21.51 | 21.91 | 672,112 | +0.20(+0.94%) |
Dec 24, 2019 | 21.78 | 21.98 | 21.38 | 21.71 | 358,984 | -0.08(-0.38%) |
Dec 23, 2019 | 21.53 | 22.32 | 21.47 | 21.79 | 785,869 | +0.55(+2.61%) |
Dec 20, 2019 | 22.42 | 22.66 | 21.05 | 21.24 | 922,284 | -1.15(-5.12%) |
Dec 19, 2019 | 20.91 | 22.44 | 20.91 | 22.38 | 768,743 | +1.47(+7.03%) |
Dec 18, 2019 | 20.13 | 20.99 | 19.89 | 20.91 | 774,038 | +0.86(+4.29%) |
Dec 17, 2019 | 20.65 | 21.19 | 19.79 | 20.05 | 728,378 | -0.49(-2.39%) |
Dec 16, 2019 | 20.47 | 21.02 | 19.94 | 20.54 | 502,284 | +0.33(+1.65%) |
Dec 13, 2019 | 19.68 | 20.58 | 19.39 | 20.21 | 802,226 | +0.67(+3.45%) |
Dec 12, 2019 | 19.03 | 19.56 | 18.82 | 19.54 | 774,511 | +0.47(+2.47%) |
Dec 11, 2019 | 19.11 | 19.11 | 18.18 | 19.06 | 639,524 | -0.26(-1.34%) |
Dec 10, 2019 | 19.09 | 19.41 | 18.48 | 19.32 | 522,547 | +0.27(+1.41%) |
Dec 09, 2019 | 18.87 | 20.06 | 18.87 | 19.05 | 1,015,895 | +0.34(+1.83%) |
Dec 06, 2019 | 18.03 | 18.90 | 18.03 | 18.71 | 604,833 | +0.77(+4.28%) |
Dec 05, 2019 | 17.67 | 18.17 | 17.61 | 17.95 | 613,947 | +0.43(+2.48%) |
Dec 04, 2019 | 18.04 | 18.06 | 17.23 | 17.51 | 643,311 | -0.44(-2.47%) |
Dec 03, 2019 | 16.77 | 18.01 | 16.66 | 17.95 | 611,315 | +0.80(+4.69%) |
Dec 02, 2019 | 17.67 | 17.68 | 16.67 | 17.15 | 985,527 | -0.32(-1.85%) |
Nov 29, 2019 | 18.03 | 18.03 | 17.34 | 17.47 | 433,615 | -0.55(-3.08%) |
Nov 27, 2019 | 17.57 | 18.21 | 17.50 | 18.03 | 494,834 | +0.70(+4.06%) |
Nov 26, 2019 | 17.99 | 18.69 | 17.21 | 17.33 | 939,099 | -0.87(-4.78%) |
Nov 25, 2019 | 17.94 | 19.44 | 17.58 | 18.20 | 828,414 | -0.22(-1.20%) |
Nov 22, 2019 | 18.49 | 18.79 | 18.20 | 18.42 | 514,195 | +0.00(+0.00%) |
Nov 21, 2019 | 18.71 | 19.01 | 18.12 | 18.42 | 344,626 | +0.00(+0.00%) |
Nov 20, 2019 | 17.75 | 18.71 | 17.68 | 18.42 | 535,184 | +0.74(+4.18%) |
Nov 19, 2019 | 17.38 | 17.75 | 16.79 | 17.68 | 395,240 | +0.37(+2.14%) |
Nov 18, 2019 | 18.64 | 19.16 | 17.01 | 17.31 | 978,668 | -0.37(-2.09%) |
Nov 15, 2019 | 16.94 | 18.12 | 16.35 | 17.68 | 1,027,281 | +1.11(+6.70%) |
Nov 14, 2019 | 15.38 | 16.79 | 15.16 | 16.57 | 926,098 | +1.63(+10.89%) |
Nov 13, 2019 | 15.46 | 15.53 | 14.79 | 14.94 | 344,361 | -0.37(-2.42%) |
Nov 12, 2019 | 14.20 | 15.38 | 14.13 | 15.31 | 386,472 | +1.11(+7.81%) |
Nov 11, 2019 | 13.54 | 14.20 | 13.46 | 14.20 | 215,118 | +0.22(+1.59%) |
Nov 08, 2019 | 13.91 | 14.20 | 13.46 | 13.98 | 336,203 | -0.22(-1.56%) |
Nov 07, 2019 | 14.72 | 14.72 | 13.61 | 14.20 | 428,679 | -0.22(-1.54%) |
Nov 06, 2019 | 15.61 | 15.61 | 14.20 | 14.42 | 595,610 | -1.04(-6.70%) |
Nov 05, 2019 | 16.12 | 16.42 | 14.79 | 15.46 | 533,061 | -0.52(-3.24%) |
Nov 04, 2019 | 15.98 | 16.27 | 15.68 | 15.98 | 271,054 | +0.15(+0.94%) |
Nov 01, 2019 | 14.79 | 15.98 | 14.72 | 15.83 | 284,651 | +0.74(+4.90%) |
Oct 31, 2019 | 15.90 | 15.90 | 14.79 | 15.09 | 475,057 | -0.81(-5.12%) |
Oct 30, 2019 | 16.12 | 16.12 | 15.38 | 15.90 | 449,465 | +0.07(+0.47%) |
Oct 29, 2019 | 16.05 | 16.27 | 15.61 | 15.83 | 342,607 | -0.30(-1.84%) |
Oct 28, 2019 | 16.57 | 17.16 | 15.98 | 16.12 | 760,577 | -0.07(-0.46%) |
Oct 25, 2019 | 16.05 | 16.35 | 15.72 | 16.20 | 400,383 | +0.07(+0.46%) |
Oct 24, 2019 | 16.20 | 16.35 | 14.72 | 16.12 | 1,073,592 | +0.22(+1.40%) |
Oct 23, 2019 | 15.24 | 16.64 | 15.01 | 15.90 | 1,362,312 | +1.26(+8.59%) |
Oct 22, 2019 | 14.28 | 14.87 | 13.61 | 14.64 | 596,909 | +0.44(+3.13%) |
Oct 21, 2019 | 15.83 | 15.90 | 13.98 | 14.20 | 815,031 | -1.48(-9.43%) |
Oct 18, 2019 | 15.83 | 16.12 | 15.53 | 15.68 | 355,280 | -0.07(-0.47%) |
Oct 17, 2019 | 15.31 | 16.12 | 15.31 | 15.75 | 652,787 | +0.67(+4.41%) |
Oct 16, 2019 | 14.42 | 15.61 | 14.42 | 15.09 | 620,508 | +0.30(+2.00%) |
Oct 15, 2019 | 14.79 | 15.16 | 13.91 | 14.79 | 957,584 | -0.07(-0.50%) |
Oct 14, 2019 | 14.87 | 16.20 | 13.46 | 14.87 | 1,925,187 | +0.30(+2.03%) |
Oct 11, 2019 | 14.79 | 15.38 | 14.28 | 14.57 | 1,407,844 | +0.81(+5.91%) |
Oct 10, 2019 | 13.31 | 14.05 | 13.02 | 13.76 | 1,050,711 | +0.00(+0.00%) |
Oct 09, 2019 | 13.68 | 14.13 | 12.65 | 13.76 | 906,338 | +0.37(+2.76%) |
Oct 08, 2019 | 13.31 | 13.76 | 12.43 | 13.39 | 1,172,560 | +0.30(+2.26%) |
Oct 07, 2019 | 11.61 | 13.09 | 11.54 | 13.09 | 1,141,921 | +1.92(+17.22%) |
Oct 04, 2019 | 9.985 | 11.24 | 9.985 | 11.17 | 733,274 | +1.26(+12.69%) |
Oct 03, 2019 | 9.246 | 9.985 | 9.246 | 9.911 | 225,221 | +0.67(+7.20%) |
Oct 02, 2019 | 9.467 | 9.515 | 9.172 | 9.246 | 213,643 | -0.37(-3.85%) |