Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.520 | 5.520 | 5.130 | 5.130 | 50,100 | -0.10(-1.91%) |
Oct 29, 2020 | 5.440 | 5.440 | 5.100 | 5.230 | 55,982 | -0.25(-4.56%) |
Oct 28, 2020 | 5.720 | 5.765 | 5.360 | 5.480 | 58,115 | -0.27(-4.70%) |
Oct 27, 2020 | 5.944 | 5.944 | 5.750 | 5.750 | 19,532 | -0.01(-0.17%) |
Oct 26, 2020 | 5.870 | 5.895 | 5.600 | 5.760 | 67,404 | -0.12(-2.04%) |
Oct 23, 2020 | 5.900 | 5.910 | 5.650 | 5.880 | 32,400 | +0.04(+0.68%) |
Oct 22, 2020 | 5.950 | 5.976 | 5.790 | 5.840 | 22,299 | -0.03(-0.51%) |
Oct 21, 2020 | 5.960 | 6.105 | 5.760 | 5.870 | 27,863 | -0.04(-0.68%) |
Oct 20, 2020 | 5.880 | 5.990 | 5.840 | 5.910 | 14,801 | +0.06(+1.03%) |
Oct 19, 2020 | 5.760 | 5.997 | 5.750 | 5.850 | 36,356 | +0.10(+1.74%) |
Oct 16, 2020 | 5.820 | 5.870 | 5.750 | 5.750 | 15,900 | -0.11(-1.88%) |
Oct 15, 2020 | 5.750 | 5.900 | 5.730 | 5.860 | 34,429 | +0.09(+1.56%) |
Oct 14, 2020 | 5.810 | 5.880 | 5.720 | 5.770 | 19,090 | +0.05(+0.87%) |
Oct 13, 2020 | 6.000 | 6.070 | 5.600 | 5.720 | 53,349 | -0.13(-2.22%) |
Oct 12, 2020 | 6.120 | 6.195 | 5.710 | 5.850 | 56,242 | -0.26(-4.26%) |
Oct 09, 2020 | 6.000 | 6.110 | 5.920 | 6.110 | 41,400 | +0.09(+1.50%) |
Oct 08, 2020 | 6.000 | 6.180 | 5.990 | 6.020 | 29,174 | +0.05(+0.84%) |
Oct 07, 2020 | 6.290 | 6.290 | 5.920 | 5.970 | 42,940 | -0.20(-3.24%) |
Oct 06, 2020 | 6.280 | 6.465 | 6.170 | 6.170 | 48,214 | -0.11(-1.75%) |
Oct 05, 2020 | 6.320 | 6.480 | 6.260 | 6.280 | 29,425 | +0.10(+1.62%) |
Oct 02, 2020 | 5.950 | 6.200 | 5.950 | 6.180 | 25,900 | +0.10(+1.64%) |
Oct 01, 2020 | 6.160 | 6.210 | 5.990 | 6.080 | 108,791 | -0.10(-1.62%) |
Sep 30, 2020 | 6.160 | 6.250 | 6.070 | 6.180 | 49,826 | +0.02(+0.32%) |
Sep 29, 2020 | 6.020 | 6.220 | 6.017 | 6.160 | 80,639 | -0.09(-1.44%) |
Sep 28, 2020 | 5.780 | 6.415 | 5.780 | 6.250 | 48,973 | +0.57(+10.04%) |
Sep 25, 2020 | 5.690 | 5.755 | 5.640 | 5.680 | 35,700 | -0.08(-1.39%) |
Sep 24, 2020 | 5.750 | 5.800 | 5.660 | 5.760 | 29,418 | +0.01(+0.17%) |
Sep 23, 2020 | 5.940 | 6.030 | 5.730 | 5.750 | 64,401 | -0.16(-2.71%) |
Sep 22, 2020 | 6.000 | 6.000 | 5.850 | 5.910 | 30,494 | -0.02(-0.34%) |
Sep 21, 2020 | 6.060 | 6.110 | 5.890 | 5.930 | 53,917 | -0.28(-4.51%) |
Sep 18, 2020 | 6.340 | 6.370 | 6.140 | 6.210 | 211,100 | -0.12(-1.90%) |
Sep 17, 2020 | 6.200 | 6.400 | 6.150 | 6.330 | 45,870 | +0.10(+1.61%) |
Sep 16, 2020 | 6.280 | 6.380 | 6.180 | 6.230 | 60,937 | +0.05(+0.81%) |
Sep 15, 2020 | 6.270 | 6.290 | 6.020 | 6.180 | 59,058 | +0.02(+0.32%) |
Sep 14, 2020 | 6.240 | 6.360 | 6.150 | 6.160 | 37,361 | -0.03(-0.48%) |
Sep 11, 2020 | 6.210 | 6.390 | 6.190 | 6.190 | 39,300 | -0.02(-0.32%) |
Sep 10, 2020 | 6.260 | 6.305 | 6.180 | 6.210 | 33,264 | -0.08(-1.27%) |
Sep 09, 2020 | 6.350 | 6.410 | 6.070 | 6.290 | 56,260 | -0.02(-0.32%) |
Sep 08, 2020 | 6.150 | 6.470 | 6.120 | 6.310 | 50,896 | +0.03(+0.48%) |
Sep 04, 2020 | 6.330 | 6.560 | 6.100 | 6.280 | 76,600 | -0.01(-0.16%) |
Sep 03, 2020 | 6.430 | 6.545 | 6.260 | 6.290 | 73,125 | -0.14(-2.18%) |
Sep 02, 2020 | 6.810 | 6.850 | 6.420 | 6.430 | 39,859 | -0.25(-3.74%) |
Sep 01, 2020 | 6.600 | 6.770 | 6.470 | 6.680 | 55,749 | +0.13(+1.98%) |
Aug 31, 2020 | 6.740 | 6.740 | 6.500 | 6.550 | 49,543 | -0.13(-1.95%) |
Aug 28, 2020 | 6.670 | 6.720 | 6.585 | 6.680 | 11,500 | -0.02(-0.30%) |
Aug 27, 2020 | 6.650 | 6.870 | 6.500 | 6.700 | 27,690 | +0.05(+0.75%) |
Aug 26, 2020 | 6.750 | 6.870 | 6.620 | 6.650 | 34,085 | -0.09(-1.34%) |
Aug 25, 2020 | 6.630 | 6.810 | 6.410 | 6.740 | 87,342 | +0.21(+3.22%) |
Aug 24, 2020 | 6.630 | 6.760 | 6.520 | 6.530 | 37,159 | -0.10(-1.51%) |
Aug 21, 2020 | 6.770 | 6.770 | 6.530 | 6.630 | 27,400 | -0.16(-2.36%) |
Aug 20, 2020 | 6.760 | 6.860 | 6.600 | 6.790 | 38,949 | -0.07(-1.02%) |
Aug 19, 2020 | 6.870 | 7.100 | 6.840 | 6.860 | 39,822 | +0.00(+0.00%) |
Aug 18, 2020 | 7.130 | 7.160 | 6.850 | 6.860 | 22,045 | -0.28(-3.92%) |
Aug 17, 2020 | 7.070 | 7.190 | 6.930 | 7.140 | 42,649 | +0.11(+1.56%) |
Aug 14, 2020 | 7.150 | 7.160 | 6.930 | 7.030 | 44,300 | -0.13(-1.82%) |
Aug 13, 2020 | 7.050 | 7.340 | 7.050 | 7.160 | 56,695 | +0.13(+1.85%) |
Aug 12, 2020 | 7.400 | 7.400 | 7.030 | 7.030 | 63,015 | -0.37(-5.00%) |
Aug 11, 2020 | 7.680 | 7.750 | 7.340 | 7.400 | 71,864 | -0.08(-1.07%) |
Aug 10, 2020 | 7.740 | 7.780 | 7.475 | 7.480 | 69,752 | -0.13(-1.71%) |
Aug 07, 2020 | 7.760 | 7.930 | 7.460 | 7.610 | 70,600 | +0.02(+0.20%) |
Aug 06, 2020 | 7.780 | 7.780 | 7.540 | 7.595 | 19,953 | -0.19(-2.38%) |
Aug 05, 2020 | 7.630 | 7.920 | 7.400 | 7.780 | 52,508 | +0.36(+4.85%) |
Aug 04, 2020 | 7.400 | 7.750 | 7.370 | 7.420 | 51,181 | +0.00(+0.00%) |
Aug 03, 2020 | 7.430 | 7.770 | 7.380 | 7.420 | 59,537 | -0.13(-1.72%) |
Jul 31, 2020 | 7.570 | 7.720 | 7.370 | 7.550 | 49,400 | -0.13(-1.69%) |
Jul 30, 2020 | 7.790 | 7.790 | 7.510 | 7.680 | 39,168 | -0.21(-2.66%) |
Jul 29, 2020 | 7.600 | 8.080 | 7.600 | 7.890 | 65,896 | +0.43(+5.76%) |
Jul 28, 2020 | 7.510 | 7.710 | 7.450 | 7.460 | 34,476 | -0.08(-1.06%) |
Jul 27, 2020 | 7.610 | 7.940 | 7.500 | 7.540 | 34,720 | -0.13(-1.69%) |
Jul 24, 2020 | 7.760 | 7.830 | 7.620 | 7.670 | 14,900 | -0.20(-2.54%) |
Jul 23, 2020 | 7.640 | 7.940 | 7.590 | 7.870 | 41,321 | +0.14(+1.81%) |
Jul 22, 2020 | 7.920 | 7.990 | 7.670 | 7.730 | 50,420 | -0.15(-1.90%) |
Jul 21, 2020 | 7.690 | 8.150 | 7.690 | 7.880 | 61,367 | +0.39(+5.21%) |
Jul 20, 2020 | 7.240 | 7.900 | 7.120 | 7.490 | 60,490 | +0.17(+2.32%) |
Jul 17, 2020 | 7.590 | 7.590 | 7.070 | 7.320 | 65,400 | -0.34(-4.44%) |
Jul 16, 2020 | 7.470 | 7.820 | 7.390 | 7.660 | 65,710 | +0.12(+1.59%) |
Jul 15, 2020 | 7.050 | 7.690 | 7.020 | 7.540 | 59,322 | +0.76(+11.21%) |
Jul 14, 2020 | 6.700 | 6.870 | 6.640 | 6.780 | 42,028 | +0.08(+1.19%) |
Jul 13, 2020 | 6.780 | 6.934 | 6.645 | 6.700 | 21,268 | +0.04(+0.60%) |
Jul 10, 2020 | 6.400 | 6.720 | 6.350 | 6.660 | 22,100 | +0.25(+3.90%) |
Jul 09, 2020 | 6.600 | 6.610 | 6.280 | 6.410 | 44,646 | -0.21(-3.17%) |
Jul 08, 2020 | 6.580 | 6.690 | 6.410 | 6.620 | 47,865 | +0.01(+0.15%) |
Jul 07, 2020 | 6.890 | 6.900 | 6.540 | 6.610 | 72,021 | -0.36(-5.16%) |
Jul 06, 2020 | 6.930 | 7.080 | 6.760 | 6.970 | 56,356 | +0.26(+3.87%) |
Jul 02, 2020 | 7.010 | 7.160 | 6.630 | 6.710 | 68,800 | -0.13(-1.90%) |
Jul 01, 2020 | 7.540 | 7.650 | 6.790 | 6.840 | 80,622 | -0.68(-9.04%) |
Jun 30, 2020 | 7.960 | 8.050 | 7.450 | 7.520 | 87,221 | -0.49(-6.12%) |
Jun 29, 2020 | 6.690 | 8.020 | 6.640 | 8.010 | 209,616 | +1.42(+21.55%) |
Jun 26, 2020 | 6.390 | 6.685 | 6.130 | 6.590 | 1,480,100 | +0.13(+2.01%) |
Jun 25, 2020 | 6.250 | 6.490 | 6.060 | 6.460 | 167,638 | +0.23(+3.69%) |
Jun 24, 2020 | 6.530 | 6.620 | 6.180 | 6.230 | 211,485 | -0.49(-7.29%) |
Jun 23, 2020 | 6.890 | 6.900 | 6.590 | 6.720 | 132,532 | +0.00(+0.00%) |
Jun 22, 2020 | 7.440 | 7.440 | 6.510 | 6.720 | 188,147 | -0.82(-10.82%) |
Jun 19, 2020 | 6.850 | 7.570 | 6.650 | 7.535 | 159,200 | +0.88(+13.31%) |
Jun 18, 2020 | 6.890 | 6.990 | 6.510 | 6.650 | 191,967 | -0.24(-3.48%) |
Jun 17, 2020 | 7.360 | 7.360 | 6.880 | 6.890 | 77,854 | -0.40(-5.49%) |
Jun 16, 2020 | 7.380 | 7.790 | 7.110 | 7.290 | 107,080 | +0.14(+1.96%) |
Jun 15, 2020 | 6.880 | 7.480 | 6.780 | 7.150 | 109,453 | -0.11(-1.52%) |
Jun 12, 2020 | 7.180 | 7.530 | 7.080 | 7.260 | 126,000 | +0.25(+3.57%) |
Jun 11, 2020 | 7.600 | 7.880 | 6.940 | 7.010 | 145,126 | -1.05(-13.03%) |
Jun 10, 2020 | 8.730 | 8.730 | 8.015 | 8.060 | 84,838 | -0.67(-7.67%) |
Jun 09, 2020 | 9.510 | 9.510 | 8.510 | 8.730 | 88,235 | -0.75(-7.91%) |
Jun 08, 2020 | 8.680 | 9.570 | 8.560 | 9.480 | 143,248 | +1.00(+11.79%) |
Jun 05, 2020 | 8.370 | 8.500 | 8.090 | 8.480 | 125,100 | +0.42(+5.21%) |
Jun 04, 2020 | 7.540 | 8.090 | 7.430 | 8.060 | 95,632 | +0.38(+4.95%) |
Jun 03, 2020 | 7.900 | 8.150 | 7.510 | 7.680 | 162,039 | -0.14(-1.79%) |
Jun 02, 2020 | 8.000 | 8.336 | 7.560 | 7.820 | 91,844 | -0.07(-0.89%) |
Jun 01, 2020 | 8.110 | 8.290 | 7.720 | 7.890 | 109,135 | +0.01(+0.13%) |
May 29, 2020 | 8.010 | 8.210 | 7.360 | 7.880 | 218,700 | -0.28(-3.43%) |
May 28, 2020 | 7.320 | 8.440 | 7.210 | 8.160 | 152,405 | +0.89(+12.24%) |
May 27, 2020 | 7.190 | 7.300 | 6.850 | 7.270 | 110,626 | +0.20(+2.83%) |
May 26, 2020 | 7.200 | 7.260 | 6.870 | 7.070 | 74,945 | +0.20(+2.91%) |
May 22, 2020 | 6.780 | 7.000 | 6.500 | 6.870 | 62,600 | +0.12(+1.78%) |
May 21, 2020 | 6.900 | 7.040 | 6.700 | 6.750 | 84,083 | -0.16(-2.32%) |
May 20, 2020 | 6.490 | 7.210 | 6.490 | 6.910 | 81,845 | +0.56(+8.82%) |
May 19, 2020 | 6.880 | 6.900 | 6.330 | 6.350 | 93,220 | -0.56(-8.10%) |
May 18, 2020 | 6.200 | 7.060 | 6.140 | 6.910 | 222,428 | +0.95(+15.84%) |
May 15, 2020 | 5.880 | 6.010 | 5.700 | 5.965 | 431,200 | +0.06(+1.10%) |
May 14, 2020 | 5.890 | 6.240 | 5.680 | 5.900 | 119,742 | -0.26(-4.22%) |
May 13, 2020 | 6.170 | 6.360 | 5.970 | 6.160 | 110,569 | -0.05(-0.81%) |
May 12, 2020 | 6.470 | 6.470 | 6.070 | 6.210 | 87,321 | -0.23(-3.57%) |
May 11, 2020 | 5.930 | 6.540 | 5.840 | 6.440 | 95,141 | +0.46(+7.69%) |
May 08, 2020 | 5.600 | 6.200 | 5.455 | 5.980 | 212,300 | +0.19(+3.28%) |
May 07, 2020 | 5.620 | 5.790 | 5.360 | 5.790 | 102,016 | +0.31(+5.66%) |
May 06, 2020 | 5.960 | 6.010 | 5.420 | 5.480 | 77,470 | -0.49(-8.21%) |
May 05, 2020 | 6.150 | 6.370 | 5.950 | 5.970 | 64,011 | +0.10(+1.70%) |
May 04, 2020 | 6.250 | 6.250 | 5.710 | 5.870 | 66,929 | -0.52(-8.14%) |
May 01, 2020 | 6.020 | 6.430 | 5.850 | 6.390 | 185,000 | +0.18(+2.90%) |
Apr 30, 2020 | 6.350 | 6.350 | 5.880 | 6.210 | 101,261 | -0.07(-1.11%) |
Apr 29, 2020 | 5.650 | 6.400 | 5.600 | 6.280 | 101,622 | +0.86(+15.87%) |
Apr 28, 2020 | 5.620 | 5.660 | 5.350 | 5.420 | 63,918 | -0.05(-0.91%) |
Apr 27, 2020 | 5.050 | 5.580 | 5.050 | 5.470 | 106,149 | +0.41(+8.10%) |
Apr 24, 2020 | 5.210 | 5.210 | 5.010 | 5.060 | 100,600 | -0.01(-0.20%) |
Apr 23, 2020 | 5.160 | 5.380 | 5.030 | 5.070 | 58,630 | -0.04(-0.78%) |
Apr 22, 2020 | 5.190 | 5.306 | 5.030 | 5.110 | 56,177 | +0.11(+2.20%) |
Apr 21, 2020 | 5.310 | 5.395 | 5.000 | 5.000 | 52,152 | -0.52(-9.42%) |
Apr 20, 2020 | 5.910 | 6.215 | 5.420 | 5.520 | 55,650 | -0.63(-10.24%) |
Apr 17, 2020 | 6.080 | 6.480 | 6.070 | 6.150 | 95,000 | +0.23(+3.89%) |
Apr 16, 2020 | 6.170 | 6.230 | 5.790 | 5.920 | 82,034 | -0.22(-3.58%) |
Apr 15, 2020 | 6.070 | 6.320 | 6.020 | 6.140 | 76,297 | -0.31(-4.81%) |
Apr 14, 2020 | 6.500 | 6.660 | 6.360 | 6.450 | 65,289 | -0.03(-0.46%) |
Apr 13, 2020 | 6.550 | 6.897 | 6.320 | 6.480 | 88,424 | -0.17(-2.56%) |
Apr 09, 2020 | 6.850 | 7.150 | 6.440 | 6.650 | 93,600 | +0.01(+0.15%) |
Apr 08, 2020 | 6.870 | 7.100 | 6.550 | 6.640 | 66,023 | +0.04(+0.61%) |
Apr 07, 2020 | 6.800 | 6.900 | 6.500 | 6.600 | 162,660 | -0.20(-2.94%) |
Apr 06, 2020 | 5.940 | 6.850 | 5.940 | 6.800 | 312,610 | +1.20(+21.43%) |
Apr 03, 2020 | 6.210 | 6.400 | 5.490 | 5.600 | 138,500 | -0.50(-8.20%) |
Apr 02, 2020 | 5.740 | 6.200 | 5.740 | 6.100 | 87,130 | +0.07(+1.16%) |
Apr 01, 2020 | 6.040 | 6.186 | 5.850 | 6.030 | 138,496 | -0.37(-5.78%) |
Mar 31, 2020 | 6.210 | 6.515 | 5.850 | 6.400 | 93,831 | +0.22(+3.56%) |
Mar 30, 2020 | 5.990 | 6.340 | 5.960 | 6.180 | 62,230 | +0.32(+5.46%) |
Mar 27, 2020 | 5.890 | 6.250 | 5.840 | 5.860 | 63,800 | -0.34(-5.48%) |
Mar 26, 2020 | 5.120 | 6.300 | 4.820 | 6.200 | 170,832 | +1.23(+24.75%) |
Mar 25, 2020 | 5.480 | 5.480 | 4.830 | 4.970 | 80,285 | -0.28(-5.33%) |
Mar 24, 2020 | 5.400 | 5.400 | 4.830 | 5.250 | 66,229 | +0.25(+5.00%) |
Mar 23, 2020 | 5.120 | 5.260 | 4.670 | 5.000 | 70,296 | +0.14(+2.88%) |
Mar 20, 2020 | 5.620 | 6.370 | 4.750 | 4.860 | 105,000 | -0.74(-13.21%) |
Mar 19, 2020 | 5.180 | 6.000 | 4.754 | 5.600 | 74,469 | +0.38(+7.28%) |
Mar 18, 2020 | 5.730 | 5.950 | 4.850 | 5.220 | 50,882 | -0.93(-15.12%) |
Mar 17, 2020 | 4.920 | 6.450 | 4.610 | 6.150 | 110,412 | +1.35(+28.13%) |
Mar 16, 2020 | 5.750 | 6.110 | 4.770 | 4.800 | 116,813 | -1.29(-21.18%) |
Mar 13, 2020 | 6.270 | 6.494 | 5.830 | 6.090 | 72,400 | +0.33(+5.73%) |
Mar 12, 2020 | 6.660 | 6.890 | 5.750 | 5.760 | 110,360 | -1.08(-15.79%) |
Mar 11, 2020 | 7.560 | 7.580 | 6.840 | 6.840 | 84,404 | -1.02(-12.98%) |
Mar 10, 2020 | 8.790 | 8.790 | 7.310 | 7.860 | 146,678 | -0.51(-6.09%) |
Mar 09, 2020 | 8.360 | 9.740 | 8.140 | 8.370 | 118,566 | -1.90(-18.50%) |
Mar 06, 2020 | 10.15 | 10.73 | 9.960 | 10.27 | 75,900 | -0.32(-3.02%) |
Mar 05, 2020 | 11.09 | 11.26 | 10.42 | 10.59 | 59,981 | -0.81(-7.11%) |
Mar 04, 2020 | 11.56 | 11.59 | 11.00 | 11.40 | 60,666 | +0.01(+0.09%) |
Mar 03, 2020 | 12.15 | 12.28 | 11.24 | 11.39 | 39,604 | -0.89(-7.25%) |
Mar 02, 2020 | 12.53 | 12.53 | 12.04 | 12.28 | 46,751 | -0.05(-0.41%) |
Feb 28, 2020 | 12.66 | 12.82 | 12.10 | 12.33 | 78,800 | -0.50(-3.90%) |
Feb 27, 2020 | 13.20 | 13.64 | 12.78 | 12.83 | 59,501 | -0.72(-5.31%) |
Feb 26, 2020 | 13.62 | 13.73 | 13.39 | 13.55 | 85,785 | +0.00(+0.00%) |
Feb 25, 2020 | 14.01 | 14.06 | 13.33 | 13.55 | 83,096 | -0.40(-2.87%) |
Feb 24, 2020 | 13.75 | 14.06 | 13.75 | 13.95 | 48,041 | -0.45(-3.13%) |
Feb 21, 2020 | 14.29 | 14.53 | 14.02 | 14.40 | 61,900 | +0.13(+0.91%) |
Feb 20, 2020 | 14.27 | 14.49 | 14.23 | 14.27 | 53,000 | -0.04(-0.28%) |
Feb 19, 2020 | 14.18 | 14.46 | 13.82 | 14.31 | 54,138 | +0.33(+2.36%) |
Feb 18, 2020 | 14.09 | 14.18 | 13.87 | 13.98 | 80,256 | -0.09(-0.64%) |
Feb 14, 2020 | 14.08 | 14.38 | 13.90 | 14.07 | 45,200 | +0.03(+0.21%) |
Feb 13, 2020 | 13.86 | 14.20 | 13.70 | 14.04 | 49,084 | +0.12(+0.86%) |
Feb 12, 2020 | 13.90 | 14.29 | 13.80 | 13.92 | 92,546 | +0.35(+2.58%) |
Feb 11, 2020 | 13.54 | 14.14 | 13.34 | 13.57 | 50,884 | +0.16(+1.19%) |
Feb 10, 2020 | 13.58 | 13.58 | 12.91 | 13.41 | 79,228 | -0.23(-1.69%) |
Feb 07, 2020 | 12.81 | 13.83 | 12.50 | 13.64 | 95,300 | +0.79(+6.15%) |
Feb 06, 2020 | 14.23 | 14.23 | 12.65 | 12.85 | 75,023 | -0.89(-6.48%) |
Feb 05, 2020 | 13.70 | 14.00 | 13.53 | 13.74 | 36,249 | +0.23(+1.70%) |
Feb 04, 2020 | 13.70 | 13.80 | 13.44 | 13.51 | 31,987 | +0.01(+0.07%) |
Feb 03, 2020 | 13.29 | 13.69 | 13.29 | 13.50 | 69,582 | +0.09(+0.67%) |
Jan 31, 2020 | 13.81 | 14.08 | 13.31 | 13.41 | 53,700 | -0.56(-4.01%) |
Jan 30, 2020 | 14.49 | 14.62 | 13.78 | 13.97 | 63,073 | -0.66(-4.51%) |
Jan 29, 2020 | 15.03 | 15.11 | 14.60 | 14.63 | 23,847 | -0.34(-2.27%) |
Jan 28, 2020 | 14.97 | 15.01 | 14.80 | 14.97 | 27,980 | +0.08(+0.54%) |
Jan 27, 2020 | 14.50 | 15.21 | 14.50 | 14.89 | 49,129 | -0.09(-0.60%) |
Jan 24, 2020 | 15.09 | 15.09 | 14.64 | 14.98 | 44,300 | -0.08(-0.53%) |
Jan 23, 2020 | 14.74 | 15.19 | 14.55 | 15.06 | 77,932 | +0.22(+1.48%) |
Jan 22, 2020 | 14.91 | 15.02 | 14.53 | 14.84 | 28,864 | -0.08(-0.54%) |
Jan 21, 2020 | 15.46 | 15.46 | 14.82 | 14.92 | 49,296 | -0.62(-3.99%) |
Jan 17, 2020 | 15.75 | 15.97 | 15.44 | 15.54 | 48,300 | -0.04(-0.26%) |
Jan 16, 2020 | 15.51 | 15.76 | 15.40 | 15.58 | 34,121 | +0.19(+1.23%) |
Jan 15, 2020 | 15.16 | 15.53 | 15.03 | 15.39 | 51,991 | +0.21(+1.38%) |
Jan 14, 2020 | 15.29 | 15.44 | 15.09 | 15.18 | 28,655 | -0.18(-1.17%) |
Jan 13, 2020 | 15.26 | 15.65 | 15.21 | 15.36 | 35,461 | -0.01(-0.07%) |
Jan 10, 2020 | 15.21 | 15.42 | 15.09 | 15.37 | 41,700 | +0.06(+0.39%) |
Jan 09, 2020 | 15.88 | 16.25 | 15.23 | 15.31 | 52,124 | -0.47(-2.98%) |
Jan 08, 2020 | 16.18 | 16.19 | 15.72 | 15.78 | 31,263 | -0.52(-3.19%) |
Jan 07, 2020 | 16.36 | 16.44 | 16.14 | 16.30 | 38,712 | -0.18(-1.09%) |
Jan 06, 2020 | 15.95 | 16.56 | 15.81 | 16.48 | 41,604 | +0.43(+2.68%) |
Jan 03, 2020 | 16.69 | 16.78 | 15.86 | 16.05 | 109,300 | -0.62(-3.72%) |
Jan 02, 2020 | 16.96 | 16.96 | 16.50 | 16.67 | 42,546 | -0.10(-0.60%) |
Dec 31, 2019 | 16.72 | 16.91 | 16.62 | 16.77 | 48,500 | -0.08(-0.47%) |
Dec 30, 2019 | 17.02 | 17.24 | 16.81 | 16.85 | 52,567 | -0.19(-1.12%) |
Dec 27, 2019 | 17.17 | 17.18 | 16.85 | 17.04 | 46,700 | -0.06(-0.35%) |
Dec 26, 2019 | 17.16 | 17.27 | 16.89 | 17.10 | 44,284 | -0.15(-0.87%) |
Dec 24, 2019 | 17.20 | 17.47 | 16.94 | 17.25 | 24,500 | -0.01(-0.06%) |
Dec 23, 2019 | 16.99 | 17.66 | 16.71 | 17.26 | 100,783 | +0.21(+1.26%) |
Dec 20, 2019 | 16.50 | 17.18 | 16.03 | 17.05 | 546,100 | +0.59(+3.55%) |
Dec 19, 2019 | 16.47 | 16.76 | 16.25 | 16.46 | 31,921 | -0.25(-1.50%) |
Dec 18, 2019 | 16.79 | 16.79 | 16.41 | 16.71 | 25,357 | -0.04(-0.24%) |
Dec 17, 2019 | 16.71 | 16.83 | 16.59 | 16.75 | 30,858 | +0.17(+1.03%) |
Dec 16, 2019 | 16.99 | 17.14 | 16.51 | 16.58 | 81,558 | -0.30(-1.78%) |
Dec 13, 2019 | 16.67 | 16.91 | 16.36 | 16.88 | 28,600 | +0.22(+1.32%) |
Dec 12, 2019 | 16.28 | 17.05 | 16.28 | 16.66 | 62,074 | +0.36(+2.21%) |
Dec 11, 2019 | 16.26 | 16.39 | 16.06 | 16.30 | 45,452 | +0.09(+0.56%) |
Dec 10, 2019 | 16.14 | 16.38 | 15.69 | 16.21 | 50,257 | +0.06(+0.37%) |
Dec 09, 2019 | 15.52 | 16.24 | 15.52 | 16.15 | 63,238 | +0.55(+3.53%) |
Dec 06, 2019 | 14.73 | 15.80 | 14.68 | 15.60 | 156,300 | +1.02(+7.00%) |
Dec 05, 2019 | 14.76 | 14.99 | 14.58 | 14.58 | 41,385 | -0.12(-0.82%) |
Dec 04, 2019 | 14.40 | 14.95 | 14.35 | 14.70 | 65,195 | +0.32(+2.23%) |
Dec 03, 2019 | 14.06 | 14.45 | 13.84 | 14.38 | 38,250 | +0.16(+1.13%) |
Dec 02, 2019 | 14.58 | 14.63 | 14.09 | 14.22 | 29,079 | -0.20(-1.39%) |
Nov 29, 2019 | 14.11 | 14.42 | 14.08 | 14.42 | 22,200 | +0.03(+0.21%) |
Nov 27, 2019 | 14.81 | 14.92 | 14.29 | 14.39 | 32,800 | -0.37(-2.51%) |
Nov 26, 2019 | 15.27 | 15.48 | 14.68 | 14.76 | 31,578 | -0.53(-3.47%) |
Nov 25, 2019 | 14.15 | 15.41 | 14.15 | 15.29 | 51,959 | +0.99(+6.92%) |
Nov 22, 2019 | 14.51 | 14.99 | 13.95 | 14.30 | 39,300 | +0.39(+2.80%) |
Nov 21, 2019 | 14.78 | 14.87 | 13.79 | 13.91 | 48,330 | -0.88(-5.95%) |
Nov 20, 2019 | 15.07 | 15.33 | 14.58 | 14.79 | 39,351 | -0.13(-0.87%) |
Nov 19, 2019 | 13.70 | 15.31 | 13.67 | 14.92 | 57,697 | +1.18(+8.59%) |
Nov 18, 2019 | 13.48 | 13.89 | 13.21 | 13.74 | 24,158 | +0.22(+1.63%) |
Nov 15, 2019 | 13.35 | 13.55 | 13.24 | 13.52 | 34,100 | +0.30(+2.27%) |
Nov 14, 2019 | 13.79 | 13.79 | 13.18 | 13.22 | 29,481 | -0.50(-3.64%) |
Nov 13, 2019 | 14.36 | 14.36 | 13.46 | 13.72 | 36,535 | -0.62(-4.32%) |
Nov 12, 2019 | 14.98 | 14.98 | 14.16 | 14.34 | 23,298 | -0.61(-4.08%) |
Nov 11, 2019 | 15.17 | 15.17 | 14.74 | 14.95 | 26,478 | -0.31(-2.03%) |
Nov 08, 2019 | 15.26 | 15.40 | 15.09 | 15.26 | 43,700 | -0.03(-0.20%) |
Nov 07, 2019 | 15.30 | 15.48 | 15.10 | 15.29 | 25,558 | +0.15(+0.99%) |
Nov 06, 2019 | 15.28 | 15.41 | 14.98 | 15.14 | 39,477 | -0.04(-0.26%) |
Nov 05, 2019 | 15.24 | 15.41 | 15.02 | 15.18 | 19,205 | +0.09(+0.60%) |
Nov 04, 2019 | 14.84 | 15.57 | 14.84 | 15.09 | 66,673 | +0.35(+2.37%) |