Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.990 | 6.260 | 5.985 | 6.160 | 1,263,854 | +0.21(+3.53%) |
Sep 29, 2020 | 6.270 | 6.270 | 5.915 | 5.950 | 2,072,704 | -0.34(-5.41%) |
Sep 28, 2020 | 6.290 | 6.410 | 6.130 | 6.290 | 2,039,698 | +0.16(+2.61%) |
Sep 25, 2020 | 6.030 | 6.220 | 6.010 | 6.130 | 1,628,400 | +0.02(+0.33%) |
Sep 24, 2020 | 6.180 | 6.255 | 5.960 | 6.110 | 1,473,912 | -0.10(-1.61%) |
Sep 23, 2020 | 6.300 | 6.485 | 6.150 | 6.210 | 1,739,222 | -0.11(-1.74%) |
Sep 22, 2020 | 6.060 | 6.350 | 6.030 | 6.320 | 1,552,674 | +0.29(+4.81%) |
Sep 21, 2020 | 6.280 | 6.345 | 5.900 | 6.030 | 2,749,397 | -0.49(-7.52%) |
Sep 18, 2020 | 6.730 | 6.760 | 6.505 | 6.520 | 2,496,600 | -0.13(-1.95%) |
Sep 17, 2020 | 6.500 | 6.720 | 6.250 | 6.650 | 1,496,578 | +0.06(+0.91%) |
Sep 16, 2020 | 6.800 | 6.880 | 6.580 | 6.590 | 1,886,570 | -0.15(-2.23%) |
Sep 15, 2020 | 7.320 | 7.370 | 6.710 | 6.740 | 2,663,716 | -0.50(-6.91%) |
Sep 14, 2020 | 7.050 | 7.300 | 6.970 | 7.240 | 5,357,142 | +0.25(+3.58%) |
Sep 11, 2020 | 7.080 | 7.080 | 6.960 | 6.990 | 1,278,900 | -0.01(-0.14%) |
Sep 10, 2020 | 7.170 | 7.170 | 6.855 | 7.000 | 3,005,291 | -0.12(-1.69%) |
Sep 09, 2020 | 6.960 | 7.200 | 6.850 | 7.120 | 1,190,943 | +0.21(+3.04%) |
Sep 08, 2020 | 7.090 | 7.260 | 6.910 | 6.910 | 853,701 | -0.24(-3.36%) |
Sep 04, 2020 | 7.330 | 7.330 | 6.800 | 7.150 | 1,262,400 | -0.02(-0.28%) |
Sep 03, 2020 | 7.410 | 7.410 | 6.965 | 7.170 | 1,889,518 | -0.22(-2.98%) |
Sep 02, 2020 | 7.240 | 7.420 | 7.070 | 7.390 | 1,189,190 | +0.12(+1.65%) |
Sep 01, 2020 | 7.280 | 7.380 | 7.125 | 7.270 | 1,841,403 | -0.11(-1.49%) |
Aug 31, 2020 | 7.640 | 7.710 | 7.370 | 7.380 | 832,124 | -0.35(-4.53%) |
Aug 28, 2020 | 7.540 | 7.770 | 7.480 | 7.730 | 1,127,400 | +0.17(+2.25%) |
Aug 27, 2020 | 7.470 | 7.610 | 7.380 | 7.560 | 918,894 | +0.19(+2.58%) |
Aug 26, 2020 | 7.550 | 7.550 | 7.290 | 7.370 | 857,371 | -0.25(-3.28%) |
Aug 25, 2020 | 7.990 | 8.030 | 7.530 | 7.620 | 2,082,917 | -0.32(-4.03%) |
Aug 24, 2020 | 7.400 | 7.940 | 7.325 | 7.940 | 1,118,261 | +0.54(+7.30%) |
Aug 21, 2020 | 7.280 | 7.510 | 7.260 | 7.400 | 767,600 | +0.04(+0.54%) |
Aug 20, 2020 | 7.280 | 7.480 | 7.160 | 7.360 | 2,140,572 | -0.08(-1.08%) |
Aug 19, 2020 | 7.410 | 7.580 | 7.200 | 7.440 | 768,834 | +0.06(+0.81%) |
Aug 18, 2020 | 7.500 | 7.600 | 7.355 | 7.380 | 566,892 | -0.17(-2.25%) |
Aug 17, 2020 | 7.720 | 7.720 | 7.490 | 7.550 | 466,520 | -0.15(-1.95%) |
Aug 14, 2020 | 7.500 | 7.810 | 7.490 | 7.700 | 518,900 | +0.09(+1.18%) |
Aug 13, 2020 | 7.520 | 7.670 | 7.480 | 7.610 | 502,337 | -0.02(-0.26%) |
Aug 12, 2020 | 7.810 | 7.810 | 7.460 | 7.630 | 725,238 | -0.02(-0.26%) |
Aug 11, 2020 | 7.930 | 8.107 | 7.595 | 7.650 | 1,629,152 | -0.11(-1.42%) |
Aug 10, 2020 | 7.470 | 7.860 | 7.450 | 7.760 | 1,067,000 | +0.32(+4.30%) |
Aug 07, 2020 | 7.140 | 7.470 | 6.970 | 7.440 | 1,152,800 | +0.25(+3.48%) |
Aug 06, 2020 | 7.080 | 7.190 | 6.840 | 7.190 | 1,107,621 | -0.09(-1.24%) |
Aug 05, 2020 | 6.700 | 7.280 | 6.570 | 7.280 | 1,956,785 | +0.72(+10.98%) |
Aug 04, 2020 | 6.500 | 6.950 | 6.370 | 6.560 | 1,718,865 | +0.29(+4.63%) |
Aug 03, 2020 | 6.160 | 6.455 | 5.775 | 6.270 | 1,535,091 | +0.19(+3.12%) |
Jul 31, 2020 | 6.200 | 6.260 | 6.010 | 6.080 | 1,684,300 | -0.23(-3.65%) |
Jul 30, 2020 | 6.490 | 6.510 | 6.230 | 6.310 | 1,219,298 | -0.29(-4.39%) |
Jul 29, 2020 | 6.390 | 6.620 | 6.305 | 6.600 | 822,070 | +0.24(+3.77%) |
Jul 28, 2020 | 6.470 | 6.610 | 6.350 | 6.360 | 1,013,727 | -0.17(-2.60%) |
Jul 27, 2020 | 6.310 | 6.580 | 6.180 | 6.530 | 1,098,174 | +0.20(+3.16%) |
Jul 24, 2020 | 6.720 | 6.720 | 6.300 | 6.330 | 1,077,200 | -0.45(-6.64%) |
Jul 23, 2020 | 6.600 | 6.860 | 6.560 | 6.780 | 1,294,758 | +0.14(+2.11%) |
Jul 22, 2020 | 6.620 | 7.130 | 6.580 | 6.640 | 1,514,050 | +0.03(+0.45%) |
Jul 21, 2020 | 6.210 | 6.796 | 6.135 | 6.610 | 2,154,893 | +0.51(+8.36%) |
Jul 20, 2020 | 6.290 | 6.290 | 6.030 | 6.100 | 1,081,492 | -0.27(-4.24%) |
Jul 17, 2020 | 6.170 | 6.480 | 5.960 | 6.370 | 1,895,000 | -0.28(-4.21%) |
Jul 16, 2020 | 6.460 | 6.820 | 6.360 | 6.650 | 1,506,126 | +0.03(+0.45%) |
Jul 15, 2020 | 6.360 | 6.730 | 6.330 | 6.620 | 1,755,110 | +0.52(+8.52%) |
Jul 14, 2020 | 5.940 | 6.120 | 5.840 | 6.100 | 1,139,272 | +0.11(+1.84%) |
Jul 13, 2020 | 5.810 | 6.200 | 5.740 | 5.990 | 2,042,584 | +0.26(+4.54%) |
Jul 10, 2020 | 5.300 | 5.730 | 5.242 | 5.730 | 1,236,600 | +0.45(+8.52%) |
Jul 09, 2020 | 5.580 | 5.600 | 5.210 | 5.280 | 1,090,212 | -0.38(-6.71%) |
Jul 08, 2020 | 5.500 | 5.750 | 5.380 | 5.660 | 1,007,011 | +0.25(+4.62%) |
Jul 07, 2020 | 5.680 | 5.740 | 5.390 | 5.410 | 833,977 | -0.36(-6.24%) |
Jul 06, 2020 | 5.950 | 6.080 | 5.590 | 5.770 | 768,527 | +0.03(+0.52%) |
Jul 02, 2020 | 5.930 | 6.340 | 5.700 | 5.740 | 910,800 | -0.05(-0.86%) |
Jul 01, 2020 | 6.010 | 6.260 | 5.780 | 5.790 | 1,222,398 | -0.30(-4.93%) |
Jun 30, 2020 | 5.980 | 6.185 | 5.840 | 6.090 | 1,009,270 | +0.04(+0.66%) |
Jun 29, 2020 | 5.610 | 6.140 | 5.560 | 6.050 | 1,330,490 | +0.61(+11.21%) |
Jun 26, 2020 | 5.550 | 5.560 | 5.265 | 5.440 | 3,410,600 | -0.21(-3.72%) |
Jun 25, 2020 | 5.550 | 5.660 | 5.250 | 5.650 | 1,486,430 | +0.21(+3.86%) |
Jun 24, 2020 | 6.110 | 6.140 | 5.420 | 5.440 | 2,323,777 | -0.85(-13.51%) |
Jun 23, 2020 | 6.160 | 6.350 | 6.075 | 6.290 | 779,378 | +0.19(+3.11%) |
Jun 22, 2020 | 5.990 | 6.165 | 5.800 | 6.100 | 913,883 | +0.05(+0.83%) |
Jun 19, 2020 | 6.340 | 6.400 | 6.020 | 6.050 | 1,510,300 | -0.22(-3.51%) |
Jun 18, 2020 | 6.290 | 6.470 | 6.115 | 6.270 | 840,668 | -0.01(-0.16%) |
Jun 17, 2020 | 6.520 | 6.555 | 6.215 | 6.280 | 1,133,365 | -0.28(-4.27%) |
Jun 16, 2020 | 6.970 | 7.080 | 6.490 | 6.560 | 1,262,886 | +0.03(+0.46%) |
Jun 15, 2020 | 6.070 | 6.590 | 5.860 | 6.530 | 1,239,435 | +0.23(+3.65%) |
Jun 12, 2020 | 6.560 | 6.780 | 6.150 | 6.300 | 1,698,800 | +0.05(+0.80%) |
Jun 11, 2020 | 6.370 | 6.680 | 6.130 | 6.250 | 2,062,576 | -0.67(-9.68%) |
Jun 10, 2020 | 7.350 | 7.370 | 6.700 | 6.920 | 1,488,107 | -0.46(-6.23%) |
Jun 09, 2020 | 7.760 | 8.070 | 7.320 | 7.380 | 2,017,979 | -0.60(-7.52%) |
Jun 08, 2020 | 8.990 | 9.300 | 7.850 | 7.980 | 3,329,207 | -0.38(-4.55%) |
Jun 05, 2020 | 7.640 | 8.820 | 7.630 | 8.360 | 3,497,300 | +1.27(+17.91%) |
Jun 04, 2020 | 6.950 | 7.100 | 6.790 | 7.090 | 1,709,645 | +0.10(+1.43%) |
Jun 03, 2020 | 6.670 | 7.080 | 6.600 | 6.990 | 1,591,347 | +0.61(+9.56%) |
Jun 02, 2020 | 6.670 | 7.040 | 6.305 | 6.380 | 1,488,682 | -0.18(-2.74%) |
Jun 01, 2020 | 6.120 | 6.730 | 6.050 | 6.560 | 2,386,785 | +0.48(+7.89%) |
May 29, 2020 | 5.980 | 6.235 | 5.830 | 6.080 | 1,536,600 | -0.03(-0.49%) |
May 28, 2020 | 6.500 | 6.510 | 6.090 | 6.110 | 1,226,257 | -0.27(-4.23%) |
May 27, 2020 | 6.730 | 6.850 | 6.250 | 6.380 | 2,333,047 | -0.03(-0.47%) |
May 26, 2020 | 6.000 | 6.490 | 5.955 | 6.410 | 2,381,417 | +0.86(+15.50%) |
May 22, 2020 | 5.520 | 5.590 | 5.270 | 5.550 | 1,243,900 | +0.09(+1.65%) |
May 21, 2020 | 5.480 | 5.700 | 5.400 | 5.460 | 1,419,953 | -0.02(-0.36%) |
May 20, 2020 | 5.590 | 5.895 | 5.430 | 5.480 | 2,527,916 | +0.08(+1.48%) |
May 19, 2020 | 5.250 | 5.810 | 5.000 | 5.400 | 3,128,669 | +0.18(+3.45%) |
May 18, 2020 | 5.000 | 5.370 | 4.930 | 5.220 | 2,329,992 | +0.52(+11.06%) |
May 15, 2020 | 4.550 | 4.780 | 4.470 | 4.700 | 2,618,200 | +0.25(+5.62%) |
May 14, 2020 | 4.360 | 4.598 | 4.150 | 4.450 | 2,046,321 | -0.12(-2.63%) |
May 13, 2020 | 4.780 | 4.840 | 4.380 | 4.570 | 1,833,740 | -0.22(-4.59%) |
May 12, 2020 | 5.200 | 5.270 | 4.790 | 4.790 | 1,770,091 | -0.37(-7.17%) |
May 11, 2020 | 5.140 | 5.350 | 4.880 | 5.160 | 1,642,098 | -0.19(-3.55%) |
May 08, 2020 | 5.260 | 5.620 | 5.230 | 5.350 | 1,900,700 | +0.35(+7.00%) |
May 07, 2020 | 4.510 | 5.210 | 4.510 | 5.000 | 1,635,703 | +0.54(+12.11%) |
May 06, 2020 | 5.000 | 5.100 | 4.402 | 4.460 | 2,317,522 | -0.52(-10.44%) |
May 05, 2020 | 5.240 | 6.100 | 4.930 | 4.980 | 3,841,890 | +0.22(+4.62%) |
May 04, 2020 | 4.570 | 4.830 | 4.390 | 4.760 | 2,174,911 | +0.07(+1.49%) |
May 01, 2020 | 4.800 | 4.840 | 4.452 | 4.690 | 1,851,000 | -0.24(-4.87%) |
Apr 30, 2020 | 5.170 | 5.170 | 4.760 | 4.930 | 2,029,743 | -0.33(-6.27%) |
Apr 29, 2020 | 4.450 | 5.340 | 4.450 | 5.260 | 4,823,786 | +0.87(+19.82%) |
Apr 28, 2020 | 4.200 | 4.470 | 4.120 | 4.390 | 2,892,396 | +0.29(+7.07%) |
Apr 27, 2020 | 4.150 | 4.250 | 4.070 | 4.100 | 2,917,164 | +0.00(+0.00%) |
Apr 24, 2020 | 4.130 | 4.200 | 3.900 | 4.100 | 3,933,300 | -0.04(-0.97%) |
Apr 23, 2020 | 4.000 | 4.310 | 3.950 | 4.140 | 1,377,129 | +0.14(+3.50%) |
Apr 22, 2020 | 4.080 | 4.130 | 3.900 | 4.000 | 1,598,765 | +0.04(+1.01%) |
Apr 21, 2020 | 4.150 | 4.295 | 3.920 | 3.960 | 1,524,466 | -0.40(-9.17%) |
Apr 20, 2020 | 4.220 | 4.500 | 4.035 | 4.360 | 2,245,707 | +0.09(+2.11%) |
Apr 17, 2020 | 4.420 | 4.600 | 4.230 | 4.270 | 2,016,200 | +0.03(+0.71%) |
Apr 16, 2020 | 4.260 | 4.300 | 4.090 | 4.240 | 1,568,889 | -0.08(-1.85%) |
Apr 15, 2020 | 4.650 | 4.710 | 4.070 | 4.320 | 2,260,752 | -0.61(-12.37%) |
Apr 14, 2020 | 4.730 | 5.075 | 4.710 | 4.930 | 3,388,730 | +0.45(+10.04%) |
Apr 13, 2020 | 5.150 | 5.230 | 4.320 | 4.480 | 2,302,529 | -0.67(-13.01%) |
Apr 09, 2020 | 4.820 | 5.340 | 4.585 | 5.150 | 4,153,400 | +0.63(+13.94%) |
Apr 08, 2020 | 4.650 | 4.760 | 4.470 | 4.520 | 3,037,349 | +0.01(+0.22%) |
Apr 07, 2020 | 4.720 | 5.020 | 4.510 | 4.510 | 4,847,288 | -0.04(-0.88%) |
Apr 06, 2020 | 4.210 | 4.860 | 4.210 | 4.550 | 2,409,015 | +0.56(+14.04%) |
Apr 03, 2020 | 4.120 | 4.240 | 3.870 | 3.990 | 1,375,900 | -0.16(-3.86%) |
Apr 02, 2020 | 4.490 | 4.650 | 4.060 | 4.150 | 2,100,727 | -0.36(-7.98%) |
Apr 01, 2020 | 4.830 | 4.860 | 4.110 | 4.510 | 2,131,265 | -0.62(-12.09%) |
Mar 31, 2020 | 4.600 | 5.270 | 4.600 | 5.130 | 1,605,239 | +0.44(+9.38%) |
Mar 30, 2020 | 4.750 | 5.000 | 4.363 | 4.690 | 1,828,644 | -0.17(-3.50%) |
Mar 27, 2020 | 4.500 | 5.190 | 4.410 | 4.860 | 2,137,800 | +0.11(+2.32%) |
Mar 26, 2020 | 4.590 | 4.850 | 4.240 | 4.750 | 3,743,453 | +0.17(+3.71%) |
Mar 25, 2020 | 4.810 | 4.910 | 4.390 | 4.580 | 4,057,128 | -0.21(-4.38%) |
Mar 24, 2020 | 4.300 | 4.850 | 4.280 | 4.790 | 3,448,421 | +0.54(+12.71%) |
Mar 23, 2020 | 4.350 | 4.650 | 3.950 | 4.250 | 2,316,768 | -0.16(-3.63%) |
Mar 20, 2020 | 4.540 | 4.850 | 4.140 | 4.410 | 5,883,200 | +0.15(+3.52%) |
Mar 19, 2020 | 3.460 | 4.260 | 3.170 | 4.260 | 7,772,623 | +0.76(+21.71%) |
Mar 18, 2020 | 3.710 | 4.230 | 3.500 | 3.500 | 5,884,880 | -0.63(-15.25%) |
Mar 17, 2020 | 4.840 | 4.970 | 3.450 | 4.130 | 9,952,170 | -0.42(-9.23%) |
Mar 16, 2020 | 6.000 | 6.000 | 4.530 | 4.550 | 5,124,452 | -2.27(-33.28%) |
Mar 13, 2020 | 6.960 | 7.130 | 6.000 | 6.820 | 3,916,700 | +0.20(+3.02%) |
Mar 12, 2020 | 7.790 | 8.120 | 6.530 | 6.620 | 4,103,613 | -1.86(-21.93%) |
Mar 11, 2020 | 9.250 | 9.490 | 8.430 | 8.480 | 1,919,807 | -1.04(-10.92%) |
Mar 10, 2020 | 10.10 | 10.14 | 9.370 | 9.520 | 1,778,386 | -0.35(-3.55%) |
Mar 09, 2020 | 10.78 | 10.97 | 9.835 | 9.870 | 1,419,085 | -1.50(-13.19%) |
Mar 06, 2020 | 11.19 | 11.66 | 11.19 | 11.37 | 1,516,900 | -0.20(-1.73%) |
Mar 05, 2020 | 12.47 | 12.55 | 11.29 | 11.57 | 2,123,103 | -1.11(-8.75%) |
Mar 04, 2020 | 12.81 | 12.90 | 12.50 | 12.68 | 2,180,977 | -0.08(-0.63%) |
Mar 03, 2020 | 13.05 | 13.32 | 12.71 | 12.76 | 2,089,185 | -0.31(-2.37%) |
Mar 02, 2020 | 13.29 | 13.35 | 12.92 | 13.07 | 1,557,111 | -0.15(-1.13%) |
Feb 28, 2020 | 12.69 | 13.29 | 12.69 | 13.22 | 2,763,100 | +0.25(+1.93%) |
Feb 27, 2020 | 13.00 | 13.55 | 12.83 | 12.97 | 2,144,462 | -0.28(-2.11%) |
Feb 26, 2020 | 13.40 | 13.81 | 13.22 | 13.25 | 1,575,003 | +0.00(+0.00%) |
Feb 25, 2020 | 13.59 | 14.96 | 12.67 | 13.25 | 3,156,352 | -0.15(-1.12%) |
Feb 24, 2020 | 13.60 | 13.67 | 13.26 | 13.40 | 1,386,741 | -0.61(-4.35%) |
Feb 21, 2020 | 13.90 | 14.04 | 13.73 | 14.01 | 1,049,300 | +0.01(+0.07%) |
Feb 20, 2020 | 13.60 | 14.16 | 13.57 | 14.00 | 1,009,105 | +0.37(+2.71%) |
Feb 19, 2020 | 13.85 | 13.86 | 13.51 | 13.63 | 945,925 | -0.15(-1.09%) |
Feb 18, 2020 | 14.00 | 14.06 | 13.73 | 13.78 | 816,028 | -0.28(-1.99%) |
Feb 14, 2020 | 14.18 | 14.28 | 14.02 | 14.06 | 674,500 | -0.13(-0.92%) |
Feb 13, 2020 | 14.18 | 14.48 | 14.10 | 14.19 | 1,763,383 | -0.13(-0.91%) |
Feb 12, 2020 | 14.63 | 14.66 | 14.25 | 14.32 | 1,151,125 | -0.20(-1.38%) |
Feb 11, 2020 | 14.92 | 14.99 | 14.49 | 14.52 | 1,443,104 | -0.30(-2.02%) |
Feb 10, 2020 | 14.66 | 14.82 | 14.56 | 14.82 | 593,730 | +0.14(+0.95%) |
Feb 07, 2020 | 15.01 | 15.04 | 14.62 | 14.68 | 1,017,000 | -0.39(-2.59%) |
Feb 06, 2020 | 15.21 | 15.21 | 14.92 | 15.07 | 563,419 | -0.12(-0.79%) |
Feb 05, 2020 | 14.88 | 15.25 | 14.85 | 15.19 | 671,441 | +0.49(+3.33%) |
Feb 04, 2020 | 14.68 | 14.85 | 14.45 | 14.70 | 767,521 | +0.15(+1.03%) |
Feb 03, 2020 | 15.15 | 15.21 | 14.32 | 14.55 | 1,303,999 | -0.54(-3.58%) |
Jan 31, 2020 | 15.22 | 15.29 | 14.92 | 15.09 | 765,500 | -0.29(-1.89%) |
Jan 30, 2020 | 15.10 | 15.42 | 15.03 | 15.38 | 876,673 | +0.16(+1.05%) |
Jan 29, 2020 | 15.22 | 15.43 | 15.21 | 15.22 | 694,103 | +0.02(+0.13%) |
Jan 28, 2020 | 15.34 | 15.44 | 15.19 | 15.20 | 586,755 | -0.07(-0.46%) |
Jan 27, 2020 | 14.89 | 15.37 | 14.79 | 15.27 | 1,271,505 | +0.10(+0.66%) |
Jan 24, 2020 | 15.75 | 15.78 | 14.98 | 15.17 | 1,442,300 | -0.52(-3.31%) |
Jan 23, 2020 | 15.22 | 15.76 | 15.13 | 15.69 | 1,256,722 | +0.37(+2.42%) |
Jan 22, 2020 | 15.35 | 15.36 | 15.18 | 15.32 | 1,116,733 | +0.04(+0.26%) |
Jan 21, 2020 | 15.48 | 15.53 | 15.25 | 15.28 | 1,238,447 | -0.23(-1.48%) |
Jan 17, 2020 | 15.50 | 15.65 | 15.36 | 15.51 | 1,301,200 | +0.06(+0.39%) |
Jan 16, 2020 | 15.36 | 15.47 | 15.33 | 15.45 | 908,482 | +0.19(+1.25%) |
Jan 15, 2020 | 15.32 | 15.46 | 15.14 | 15.26 | 878,270 | -0.08(-0.52%) |
Jan 14, 2020 | 15.35 | 15.51 | 15.28 | 15.34 | 1,556,490 | -0.02(-0.13%) |
Jan 13, 2020 | 15.41 | 15.49 | 15.25 | 15.36 | 1,439,516 | +0.00(+0.00%) |
Jan 10, 2020 | 15.17 | 15.41 | 15.17 | 15.36 | 1,046,200 | +0.18(+1.19%) |
Jan 09, 2020 | 15.18 | 15.27 | 15.06 | 15.18 | 736,072 | +0.07(+0.46%) |
Jan 08, 2020 | 15.11 | 15.18 | 14.95 | 15.11 | 614,835 | +0.00(+0.00%) |
Jan 07, 2020 | 15.47 | 15.47 | 15.07 | 15.11 | 927,486 | -0.30(-1.95%) |
Jan 06, 2020 | 15.40 | 15.49 | 15.30 | 15.41 | 788,466 | -0.11(-0.71%) |
Jan 03, 2020 | 15.17 | 15.55 | 15.12 | 15.52 | 816,400 | +0.13(+0.84%) |
Jan 02, 2020 | 15.69 | 15.70 | 15.22 | 15.39 | 1,237,863 | -0.22(-1.41%) |
Dec 31, 2019 | 15.60 | 15.71 | 15.57 | 15.61 | 619,600 | -0.02(-0.13%) |
Dec 30, 2019 | 15.85 | 15.98 | 15.59 | 15.63 | 557,833 | -0.21(-1.33%) |
Dec 27, 2019 | 15.90 | 16.00 | 15.69 | 15.84 | 768,500 | -0.04(-0.25%) |
Dec 26, 2019 | 15.99 | 16.05 | 15.82 | 15.88 | 502,357 | -0.10(-0.63%) |
Dec 24, 2019 | 15.93 | 16.00 | 15.84 | 15.98 | 230,100 | +0.08(+0.50%) |
Dec 23, 2019 | 16.06 | 16.06 | 15.84 | 15.90 | 769,095 | -0.08(-0.50%) |
Dec 20, 2019 | 15.96 | 16.00 | 15.79 | 15.98 | 2,081,300 | +0.07(+0.44%) |
Dec 19, 2019 | 15.87 | 16.04 | 15.73 | 15.91 | 1,226,192 | +0.06(+0.38%) |
Dec 18, 2019 | 16.00 | 16.00 | 15.75 | 15.85 | 1,222,744 | -0.09(-0.56%) |
Dec 17, 2019 | 15.99 | 16.16 | 15.88 | 15.94 | 941,555 | -0.02(-0.13%) |
Dec 16, 2019 | 16.02 | 16.24 | 15.91 | 15.96 | 1,098,348 | -0.07(-0.44%) |
Dec 13, 2019 | 15.95 | 16.18 | 15.82 | 16.03 | 1,695,900 | +0.01(+0.06%) |
Dec 12, 2019 | 16.20 | 16.40 | 16.01 | 16.02 | 1,137,243 | -0.18(-1.11%) |
Dec 11, 2019 | 15.99 | 16.24 | 15.23 | 16.20 | 2,791,017 | -0.12(-0.74%) |
Dec 10, 2019 | 16.45 | 16.49 | 16.24 | 16.32 | 900,576 | -0.12(-0.73%) |
Dec 09, 2019 | 16.44 | 16.50 | 16.27 | 16.44 | 937,264 | -0.08(-0.48%) |
Dec 06, 2019 | 16.63 | 16.79 | 16.48 | 16.52 | 903,200 | +0.09(+0.55%) |
Dec 05, 2019 | 16.11 | 16.50 | 16.06 | 16.43 | 947,558 | +0.36(+2.24%) |
Dec 04, 2019 | 16.43 | 16.68 | 16.07 | 16.07 | 1,561,026 | -0.35(-2.13%) |
Dec 03, 2019 | 16.46 | 16.51 | 16.29 | 16.42 | 1,407,847 | -0.24(-1.44%) |
Dec 02, 2019 | 16.78 | 17.16 | 16.64 | 16.66 | 1,241,601 | -0.03(-0.18%) |
Nov 29, 2019 | 16.87 | 16.91 | 16.66 | 16.69 | 392,800 | -0.26(-1.53%) |
Nov 27, 2019 | 17.31 | 17.32 | 16.88 | 16.95 | 868,300 | -0.30(-1.74%) |
Nov 26, 2019 | 17.09 | 17.42 | 17.07 | 17.25 | 956,737 | +0.19(+1.11%) |
Nov 25, 2019 | 16.88 | 17.20 | 16.83 | 17.06 | 1,261,953 | +0.27(+1.61%) |
Nov 22, 2019 | 16.84 | 16.97 | 16.66 | 16.79 | 795,300 | +0.07(+0.42%) |
Nov 21, 2019 | 16.78 | 17.05 | 16.67 | 16.72 | 1,163,528 | -0.26(-1.53%) |
Nov 20, 2019 | 17.15 | 17.19 | 16.86 | 16.98 | 1,192,882 | -0.22(-1.28%) |
Nov 19, 2019 | 17.69 | 17.71 | 17.13 | 17.20 | 678,231 | -0.36(-2.05%) |
Nov 18, 2019 | 17.51 | 17.70 | 17.24 | 17.56 | 1,181,834 | +0.01(+0.06%) |
Nov 15, 2019 | 17.66 | 17.68 | 17.39 | 17.55 | 630,100 | +0.02(+0.11%) |
Nov 14, 2019 | 17.82 | 17.84 | 17.51 | 17.53 | 575,626 | -0.33(-1.85%) |
Nov 13, 2019 | 18.03 | 18.13 | 17.82 | 17.86 | 1,137,457 | -0.35(-1.92%) |
Nov 12, 2019 | 18.40 | 18.64 | 18.17 | 18.21 | 1,527,508 | -0.23(-1.25%) |
Nov 11, 2019 | 17.95 | 18.50 | 17.94 | 18.44 | 1,301,256 | +0.28(+1.54%) |
Nov 08, 2019 | 18.23 | 18.31 | 18.11 | 18.16 | 1,040,700 | -0.12(-0.66%) |
Nov 07, 2019 | 18.58 | 18.83 | 18.18 | 18.28 | 1,642,630 | -0.10(-0.54%) |
Nov 06, 2019 | 17.41 | 18.57 | 17.41 | 18.38 | 3,703,416 | +0.92(+5.27%) |
Nov 05, 2019 | 18.00 | 19.25 | 17.20 | 17.46 | 3,105,581 | -2.33(-11.77%) |
Nov 04, 2019 | 19.50 | 19.81 | 19.41 | 19.79 | 1,751,363 | +0.44(+2.27%) |
Nov 01, 2019 | 19.01 | 19.45 | 18.99 | 19.35 | 1,318,200 | +0.39(+2.06%) |
Oct 31, 2019 | 18.80 | 18.97 | 18.62 | 18.96 | 1,835,853 | +0.12(+0.64%) |
Oct 30, 2019 | 18.87 | 18.95 | 18.67 | 18.84 | 1,723,518 | -0.08(-0.42%) |
Oct 29, 2019 | 18.59 | 18.95 | 18.56 | 18.92 | 971,229 | +0.28(+1.50%) |
Oct 28, 2019 | 18.41 | 18.75 | 18.41 | 18.64 | 2,063,212 | +0.28(+1.53%) |
Oct 25, 2019 | 18.01 | 18.38 | 17.91 | 18.36 | 1,180,800 | +0.36(+2.00%) |
Oct 24, 2019 | 18.22 | 18.22 | 17.91 | 18.00 | 874,118 | -0.16(-0.88%) |
Oct 23, 2019 | 18.21 | 18.27 | 18.06 | 18.16 | 856,529 | -0.12(-0.66%) |
Oct 22, 2019 | 18.15 | 18.45 | 18.07 | 18.28 | 1,345,640 | +0.10(+0.55%) |
Oct 21, 2019 | 18.19 | 18.65 | 18.07 | 18.18 | 951,247 | +0.16(+0.89%) |
Oct 18, 2019 | 17.87 | 18.08 | 17.69 | 18.02 | 927,700 | +0.06(+0.33%) |
Oct 17, 2019 | 17.70 | 18.00 | 17.62 | 17.96 | 764,994 | +0.32(+1.81%) |
Oct 16, 2019 | 17.37 | 17.74 | 17.34 | 17.64 | 1,101,297 | +0.24(+1.38%) |
Oct 15, 2019 | 17.24 | 17.59 | 17.08 | 17.40 | 1,185,274 | +0.29(+1.69%) |
Oct 14, 2019 | 16.94 | 17.21 | 16.92 | 17.11 | 921,600 | +0.07(+0.41%) |
Oct 11, 2019 | 16.76 | 17.18 | 16.76 | 17.04 | 1,574,800 | +0.53(+3.21%) |
Oct 10, 2019 | 16.39 | 16.57 | 16.37 | 16.51 | 575,209 | +0.15(+0.92%) |
Oct 09, 2019 | 16.50 | 16.52 | 16.33 | 16.36 | 692,716 | +0.05(+0.31%) |
Oct 08, 2019 | 16.41 | 16.53 | 16.24 | 16.31 | 941,290 | -0.29(-1.75%) |
Oct 07, 2019 | 16.62 | 16.68 | 16.48 | 16.60 | 923,279 | -0.06(-0.36%) |
Oct 04, 2019 | 16.64 | 16.72 | 16.46 | 16.66 | 1,109,300 | +0.03(+0.18%) |
Oct 03, 2019 | 16.38 | 16.70 | 16.23 | 16.63 | 1,188,310 | +0.14(+0.85%) |
Oct 02, 2019 | 16.54 | 16.69 | 16.29 | 16.49 | 1,318,333 | -0.11(-0.66%) |