Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.780 | 5.155 | 4.570 | 5.155 | 11,000 | +0.33(+6.95%) |
Oct 29, 2020 | 4.760 | 4.820 | 4.600 | 4.820 | 2,394 | +0.05(+1.05%) |
Oct 28, 2020 | 4.650 | 4.950 | 4.500 | 4.770 | 21,510 | -0.04(-0.83%) |
Oct 27, 2020 | 5.130 | 5.130 | 4.750 | 4.810 | 5,831 | -0.12(-2.43%) |
Oct 26, 2020 | 5.370 | 5.370 | 4.900 | 4.930 | 10,230 | -0.24(-4.56%) |
Oct 23, 2020 | 5.210 | 5.210 | 5.100 | 5.166 | 3,400 | +0.10(+1.89%) |
Oct 22, 2020 | 5.160 | 5.220 | 5.070 | 5.070 | 2,023 | +0.07(+1.40%) |
Oct 21, 2020 | 5.150 | 5.150 | 5.000 | 5.000 | 4,495 | -0.02(-0.40%) |
Oct 20, 2020 | 5.570 | 5.665 | 4.570 | 5.020 | 32,399 | -0.44(-8.06%) |
Oct 19, 2020 | 5.736 | 5.736 | 5.460 | 5.460 | 9,566 | -0.24(-4.21%) |
Oct 16, 2020 | 5.700 | 5.700 | 5.700 | 5.700 | 300 | +0.00(+0.00%) |
Oct 15, 2020 | 5.750 | 5.790 | 5.600 | 5.700 | 2,840 | -0.13(-2.23%) |
Oct 14, 2020 | 5.940 | 5.960 | 5.770 | 5.830 | 1,453 | +0.10(+1.73%) |
Oct 13, 2020 | 5.853 | 5.980 | 5.587 | 5.731 | 10,098 | -0.02(-0.37%) |
Oct 12, 2020 | 5.980 | 6.030 | 5.753 | 5.753 | 5,920 | -0.15(-2.50%) |
Oct 09, 2020 | 5.803 | 5.907 | 5.803 | 5.900 | 600 | +0.03(+0.43%) |
Oct 08, 2020 | 5.920 | 5.920 | 5.830 | 5.875 | 1,596 | +0.07(+1.12%) |
Oct 07, 2020 | 5.560 | 5.866 | 5.560 | 5.810 | 5,923 | -0.07(-1.19%) |
Oct 06, 2020 | 5.920 | 6.040 | 5.860 | 5.880 | 5,750 | +0.03(+0.51%) |
Oct 05, 2020 | 5.650 | 5.960 | 5.600 | 5.850 | 4,214 | +0.11(+1.93%) |
Oct 02, 2020 | 5.620 | 5.920 | 5.550 | 5.739 | 19,400 | -0.02(-0.36%) |
Oct 01, 2020 | 5.850 | 6.070 | 5.700 | 5.760 | 7,519 | -0.04(-0.69%) |
Sep 30, 2020 | 6.010 | 6.240 | 5.720 | 5.800 | 7,017 | -0.11(-1.86%) |
Sep 29, 2020 | 5.850 | 6.240 | 5.690 | 5.910 | 6,423 | +0.06(+1.03%) |
Sep 28, 2020 | 6.020 | 6.200 | 5.775 | 5.850 | 6,981 | -0.06(-1.02%) |
Sep 25, 2020 | 6.090 | 6.270 | 5.800 | 5.910 | 6,300 | -0.24(-3.90%) |
Sep 24, 2020 | 6.210 | 6.445 | 6.080 | 6.150 | 15,738 | -0.58(-8.62%) |
Sep 23, 2020 | 7.270 | 7.270 | 6.380 | 6.730 | 8,228 | -0.16(-2.31%) |
Sep 22, 2020 | 6.742 | 7.350 | 6.742 | 6.889 | 12,270 | +0.22(+3.23%) |
Sep 21, 2020 | 7.080 | 7.080 | 6.380 | 6.674 | 13,446 | -0.70(-9.45%) |
Sep 18, 2020 | 7.760 | 7.850 | 7.370 | 7.370 | 5,500 | -0.35(-4.60%) |
Sep 17, 2020 | 7.630 | 7.725 | 7.400 | 7.725 | 8,185 | -0.17(-2.11%) |
Sep 16, 2020 | 7.990 | 7.990 | 7.600 | 7.892 | 7,708 | +0.31(+4.11%) |
Sep 15, 2020 | 7.210 | 7.780 | 7.210 | 7.580 | 7,621 | +0.30(+4.18%) |
Sep 14, 2020 | 6.520 | 7.300 | 5.760 | 7.276 | 44,476 | +0.63(+9.41%) |
Sep 11, 2020 | 6.462 | 6.845 | 6.462 | 6.650 | 14,000 | +0.04(+0.61%) |
Sep 10, 2020 | 6.750 | 6.814 | 6.610 | 6.610 | 16,520 | -0.14(-2.07%) |
Sep 09, 2020 | 6.550 | 6.975 | 6.350 | 6.750 | 14,590 | -0.37(-5.20%) |
Sep 08, 2020 | 7.020 | 7.148 | 6.576 | 7.120 | 6,615 | +0.08(+1.14%) |
Sep 04, 2020 | 7.050 | 7.143 | 6.760 | 7.040 | 9,500 | +0.19(+2.77%) |
Sep 03, 2020 | 7.000 | 7.130 | 6.550 | 6.850 | 38,029 | +0.02(+0.29%) |
Sep 02, 2020 | 6.750 | 6.950 | 6.570 | 6.830 | 23,892 | +0.23(+3.48%) |
Sep 01, 2020 | 6.630 | 7.200 | 6.220 | 6.600 | 39,620 | -0.23(-3.42%) |
Aug 31, 2020 | 6.620 | 7.370 | 6.000 | 6.834 | 49,856 | +0.43(+6.69%) |
Aug 28, 2020 | 5.900 | 6.550 | 5.850 | 6.405 | 89,600 | +0.42(+6.93%) |
Aug 27, 2020 | 5.890 | 6.045 | 5.600 | 5.990 | 8,339 | +0.16(+2.74%) |
Aug 26, 2020 | 6.000 | 6.290 | 5.800 | 5.830 | 17,843 | -0.17(-2.83%) |
Aug 25, 2020 | 6.240 | 6.372 | 6.000 | 6.000 | 15,865 | -0.01(-0.17%) |
Aug 24, 2020 | 6.200 | 6.598 | 5.800 | 6.010 | 21,973 | -0.10(-1.64%) |
Aug 21, 2020 | 6.310 | 6.340 | 6.020 | 6.110 | 11,800 | -0.50(-7.56%) |
Aug 20, 2020 | 6.092 | 6.703 | 6.040 | 6.610 | 13,662 | +0.42(+6.79%) |
Aug 19, 2020 | 6.360 | 6.419 | 6.000 | 6.190 | 14,565 | -0.33(-5.06%) |
Aug 18, 2020 | 6.500 | 6.760 | 6.455 | 6.520 | 18,145 | +0.06(+1.01%) |
Aug 17, 2020 | 7.500 | 7.500 | 6.300 | 6.455 | 17,020 | -0.68(-9.59%) |
Aug 14, 2020 | 6.290 | 8.290 | 6.290 | 7.140 | 35,800 | +0.69(+10.70%) |
Aug 13, 2020 | 7.480 | 7.480 | 6.290 | 6.450 | 19,527 | -0.54(-7.79%) |
Aug 12, 2020 | 8.130 | 8.130 | 6.790 | 6.995 | 37,309 | -0.97(-12.23%) |
Aug 11, 2020 | 8.440 | 9.150 | 7.560 | 7.970 | 48,657 | -0.30(-3.64%) |
Aug 10, 2020 | 6.640 | 8.550 | 6.640 | 8.271 | 77,600 | +1.46(+21.46%) |
Aug 07, 2020 | 6.210 | 6.850 | 6.210 | 6.810 | 20,000 | +0.43(+6.74%) |
Aug 06, 2020 | 5.970 | 6.400 | 5.620 | 6.380 | 70,433 | +0.42(+7.14%) |
Aug 05, 2020 | 6.000 | 6.120 | 5.270 | 5.955 | 49,378 | -0.25(-3.95%) |
Aug 04, 2020 | 6.330 | 6.330 | 6.010 | 6.200 | 43,306 | +0.03(+0.49%) |
Aug 03, 2020 | 5.530 | 6.520 | 5.500 | 6.170 | 137,058 | +1.21(+24.40%) |
Jul 31, 2020 | 6.550 | 6.640 | 4.860 | 4.960 | 126,400 | -1.52(-23.46%) |
Jul 30, 2020 | 6.960 | 6.990 | 6.480 | 6.480 | 20,287 | -0.52(-7.43%) |
Jul 29, 2020 | 7.180 | 7.360 | 7.000 | 7.000 | 7,539 | -0.07(-0.99%) |
Jul 28, 2020 | 7.530 | 7.530 | 7.070 | 7.070 | 6,896 | -0.48(-6.36%) |
Jul 27, 2020 | 7.600 | 7.600 | 7.490 | 7.550 | 3,629 | -0.04(-0.50%) |
Jul 24, 2020 | 7.520 | 7.700 | 7.520 | 7.588 | 13,900 | +0.09(+1.17%) |
Jul 23, 2020 | 8.310 | 8.310 | 7.500 | 7.500 | 7,458 | -0.82(-9.86%) |
Jul 22, 2020 | 8.300 | 8.500 | 8.200 | 8.320 | 2,995 | -0.23(-2.69%) |
Jul 21, 2020 | 8.540 | 8.625 | 8.510 | 8.550 | 4,366 | -0.17(-1.95%) |
Jul 20, 2020 | 8.690 | 8.720 | 8.520 | 8.720 | 4,843 | +0.04(+0.40%) |
Jul 17, 2020 | 8.280 | 9.181 | 8.280 | 8.685 | 8,800 | -0.42(-4.67%) |
Jul 16, 2020 | 9.650 | 10.03 | 9.010 | 9.110 | 5,447 | -0.65(-6.66%) |
Jul 15, 2020 | 9.960 | 10.00 | 9.760 | 9.760 | 3,730 | -0.19(-1.91%) |
Jul 14, 2020 | 9.420 | 9.950 | 9.420 | 9.950 | 1,335 | -0.05(-0.50%) |
Jul 13, 2020 | 9.940 | 10.27 | 9.640 | 10.00 | 4,183 | -0.18(-1.77%) |
Jul 10, 2020 | 10.30 | 10.30 | 9.420 | 10.18 | 3,200 | +0.23(+2.31%) |
Jul 09, 2020 | 9.890 | 9.980 | 9.645 | 9.950 | 922 | +0.15(+1.53%) |
Jul 08, 2020 | 9.770 | 9.800 | 9.490 | 9.800 | 4,363 | +0.29(+3.05%) |
Jul 07, 2020 | 9.890 | 9.890 | 9.420 | 9.510 | 9,688 | -0.44(-4.42%) |
Jul 06, 2020 | 9.787 | 10.24 | 9.787 | 9.950 | 13,078 | -0.20(-1.97%) |
Jul 02, 2020 | 10.10 | 10.15 | 9.900 | 10.15 | 4,700 | +0.25(+2.53%) |
Jul 01, 2020 | 10.06 | 10.10 | 9.820 | 9.900 | 5,633 | -0.25(-2.46%) |
Jun 30, 2020 | 10.28 | 10.43 | 9.530 | 10.15 | 7,528 | -0.10(-0.98%) |
Jun 29, 2020 | 10.01 | 11.19 | 9.430 | 10.25 | 22,332 | +0.81(+8.58%) |
Jun 26, 2020 | 10.06 | 10.47 | 9.440 | 9.440 | 8,600 | -0.85(-8.26%) |
Jun 25, 2020 | 9.620 | 10.29 | 9.497 | 10.29 | 8,772 | +0.63(+6.52%) |
Jun 24, 2020 | 10.41 | 10.41 | 9.610 | 9.660 | 7,460 | -0.74(-7.12%) |
Jun 23, 2020 | 10.03 | 10.51 | 9.500 | 10.40 | 21,751 | +0.35(+3.48%) |
Jun 22, 2020 | 10.00 | 10.29 | 9.560 | 10.05 | 12,739 | -0.05(-0.50%) |
Jun 19, 2020 | 10.20 | 10.39 | 9.860 | 10.10 | 34,100 | +0.03(+0.30%) |
Jun 18, 2020 | 11.56 | 11.56 | 9.064 | 10.07 | 90,061 | -1.32(-11.59%) |
Jun 17, 2020 | 11.94 | 11.94 | 11.01 | 11.39 | 16,183 | -0.55(-4.61%) |
Jun 16, 2020 | 10.60 | 11.98 | 10.58 | 11.94 | 12,723 | +1.68(+16.37%) |
Jun 15, 2020 | 10.00 | 10.36 | 9.433 | 10.26 | 16,490 | +0.07(+0.69%) |
Jun 12, 2020 | 10.04 | 11.24 | 9.420 | 10.19 | 59,800 | +1.02(+11.12%) |
Jun 11, 2020 | 11.25 | 11.30 | 8.770 | 9.170 | 58,972 | -3.05(-24.96%) |
Jun 10, 2020 | 13.75 | 14.99 | 11.25 | 12.22 | 28,990 | -1.98(-13.94%) |
Jun 09, 2020 | 14.19 | 14.89 | 13.35 | 14.20 | 19,546 | -0.13(-0.91%) |
Jun 08, 2020 | 14.76 | 16.24 | 13.84 | 14.33 | 82,983 | +0.91(+6.78%) |
Jun 05, 2020 | 16.36 | 16.36 | 11.77 | 13.42 | 58,500 | -0.32(-2.33%) |
Jun 04, 2020 | 12.25 | 16.00 | 12.00 | 13.74 | 126,201 | +3.04(+28.41%) |
Jun 03, 2020 | 7.070 | 10.91 | 6.914 | 10.70 | 122,337 | +3.84(+55.98%) |
Jun 02, 2020 | 6.480 | 7.540 | 6.392 | 6.860 | 41,945 | +0.58(+9.26%) |
Jun 01, 2020 | 6.330 | 6.350 | 6.200 | 6.279 | 6,300 | -0.08(-1.28%) |
May 29, 2020 | 6.690 | 6.990 | 6.000 | 6.360 | 14,900 | -0.23(-3.49%) |
May 28, 2020 | 6.870 | 6.900 | 6.578 | 6.590 | 5,551 | -0.06(-0.90%) |
May 27, 2020 | 6.780 | 7.000 | 6.425 | 6.650 | 16,579 | +0.15(+2.31%) |
May 26, 2020 | 6.420 | 6.500 | 6.355 | 6.500 | 17,434 | +0.29(+4.67%) |
May 22, 2020 | 6.150 | 6.290 | 6.030 | 6.210 | 13,600 | +0.07(+1.14%) |
May 21, 2020 | 6.385 | 6.852 | 6.000 | 6.140 | 73,382 | -0.16(-2.54%) |
May 20, 2020 | 6.460 | 6.630 | 5.900 | 6.300 | 23,416 | +0.27(+4.48%) |
May 19, 2020 | 6.010 | 6.300 | 5.900 | 6.030 | 9,967 | -0.17(-2.74%) |
May 18, 2020 | 6.070 | 6.550 | 5.990 | 6.200 | 16,239 | +0.34(+5.80%) |
May 15, 2020 | 5.540 | 6.290 | 5.290 | 5.860 | 5,700 | -0.26(-4.25%) |
May 14, 2020 | 5.430 | 6.120 | 5.295 | 6.120 | 8,888 | +0.78(+14.61%) |
May 13, 2020 | 5.810 | 6.300 | 5.078 | 5.340 | 13,633 | -0.42(-7.29%) |
May 12, 2020 | 6.800 | 6.800 | 5.685 | 5.760 | 25,141 | -0.92(-13.77%) |
May 11, 2020 | 7.550 | 7.550 | 6.560 | 6.680 | 12,438 | -0.29(-4.16%) |
May 08, 2020 | 7.000 | 7.210 | 6.850 | 6.970 | 12,400 | -0.03(-0.43%) |
May 07, 2020 | 7.220 | 7.229 | 6.780 | 7.000 | 13,453 | -0.14(-1.96%) |
May 06, 2020 | 7.070 | 7.590 | 6.850 | 7.140 | 21,902 | -0.30(-4.03%) |
May 05, 2020 | 7.790 | 8.560 | 7.040 | 7.440 | 20,728 | +0.41(+5.83%) |
May 04, 2020 | 7.900 | 7.900 | 6.840 | 7.030 | 24,411 | -0.87(-11.01%) |
May 01, 2020 | 9.340 | 9.340 | 7.230 | 7.900 | 18,600 | -1.45(-15.51%) |
Apr 30, 2020 | 8.700 | 9.350 | 7.530 | 9.350 | 10,317 | +0.90(+10.65%) |
Apr 29, 2020 | 7.600 | 8.500 | 7.530 | 8.450 | 13,952 | +1.02(+13.73%) |
Apr 28, 2020 | 7.080 | 7.650 | 6.770 | 7.430 | 7,158 | +0.46(+6.60%) |
Apr 27, 2020 | 7.300 | 7.300 | 6.770 | 6.970 | 13,359 | +0.08(+1.16%) |
Apr 24, 2020 | 7.410 | 7.580 | 6.560 | 6.890 | 12,900 | -0.31(-4.31%) |
Apr 23, 2020 | 7.500 | 7.980 | 7.150 | 7.200 | 7,024 | -0.14(-1.93%) |
Apr 22, 2020 | 7.990 | 8.300 | 7.050 | 7.342 | 10,201 | +0.08(+1.13%) |
Apr 21, 2020 | 7.250 | 7.270 | 7.193 | 7.260 | 4,320 | -0.58(-7.37%) |
Apr 20, 2020 | 8.210 | 8.210 | 7.500 | 7.837 | 2,568 | -0.22(-2.76%) |
Apr 17, 2020 | 8.000 | 8.860 | 7.950 | 8.060 | 6,700 | +0.36(+4.68%) |
Apr 16, 2020 | 7.815 | 7.815 | 7.700 | 7.700 | 1,074 | -0.32(-4.02%) |
Apr 15, 2020 | 8.420 | 8.590 | 7.615 | 8.023 | 5,688 | -0.48(-5.62%) |
Apr 14, 2020 | 7.260 | 8.570 | 7.260 | 8.500 | 7,566 | +1.25(+17.32%) |
Apr 13, 2020 | 7.900 | 7.900 | 7.050 | 7.245 | 4,230 | -0.63(-8.06%) |
Apr 09, 2020 | 8.650 | 9.210 | 7.880 | 7.880 | 12,300 | +0.02(+0.25%) |
Apr 08, 2020 | 7.170 | 7.900 | 7.155 | 7.860 | 2,949 | +1.06(+15.59%) |
Apr 07, 2020 | 7.000 | 7.250 | 6.700 | 6.800 | 18,544 | +0.29(+4.45%) |
Apr 06, 2020 | 6.420 | 6.810 | 6.160 | 6.510 | 10,431 | +0.24(+3.83%) |
Apr 03, 2020 | 6.970 | 6.970 | 6.050 | 6.270 | 5,900 | -0.46(-6.84%) |
Apr 02, 2020 | 6.230 | 6.730 | 6.230 | 6.730 | 2,393 | +0.49(+7.85%) |
Apr 01, 2020 | 6.190 | 6.384 | 6.080 | 6.240 | 4,188 | +0.49(+8.52%) |
Mar 31, 2020 | 6.800 | 6.800 | 5.750 | 5.750 | 6,594 | -0.71(-10.99%) |
Mar 30, 2020 | 8.070 | 8.070 | 6.170 | 6.460 | 10,099 | -1.65(-20.35%) |
Mar 27, 2020 | 8.100 | 10.48 | 8.100 | 8.110 | 12,000 | +0.11(+1.37%) |
Mar 26, 2020 | 6.180 | 9.260 | 6.000 | 8.000 | 26,977 | +2.00(+33.33%) |
Mar 25, 2020 | 5.350 | 6.000 | 5.350 | 6.000 | 27,152 | +0.90(+17.65%) |
Mar 24, 2020 | 5.310 | 5.500 | 5.040 | 5.100 | 6,447 | +0.09(+1.80%) |
Mar 23, 2020 | 5.950 | 5.950 | 4.960 | 5.010 | 4,196 | -0.99(-16.50%) |
Mar 20, 2020 | 6.090 | 6.150 | 6.000 | 6.000 | 7,600 | +0.00(+0.00%) |
Mar 19, 2020 | 6.350 | 6.350 | 5.320 | 6.000 | 4,110 | -0.24(-3.82%) |
Mar 18, 2020 | 6.780 | 6.780 | 5.851 | 6.238 | 10,540 | -0.55(-8.13%) |
Mar 17, 2020 | 7.690 | 8.120 | 6.510 | 6.790 | 31,259 | -1.76(-20.58%) |
Mar 16, 2020 | 8.500 | 9.340 | 8.500 | 8.550 | 14,392 | -1.90(-18.18%) |
Mar 13, 2020 | 10.13 | 10.72 | 10.13 | 10.45 | 9,300 | +0.44(+4.40%) |
Mar 12, 2020 | 10.37 | 11.43 | 9.130 | 10.01 | 21,642 | -0.27(-2.63%) |
Mar 11, 2020 | 14.00 | 14.20 | 10.01 | 10.28 | 31,953 | -3.97(-27.86%) |
Mar 10, 2020 | 15.35 | 15.82 | 14.23 | 14.25 | 37,192 | -1.66(-10.43%) |
Mar 09, 2020 | 17.19 | 17.19 | 15.06 | 15.91 | 51,564 | -2.19(-12.10%) |
Mar 06, 2020 | 18.55 | 18.55 | 17.70 | 18.10 | 36,400 | -0.96(-5.04%) |
Mar 05, 2020 | 19.28 | 19.35 | 18.75 | 19.06 | 16,925 | -0.44(-2.26%) |
Mar 04, 2020 | 19.50 | 19.62 | 19.45 | 19.50 | 7,038 | +0.00(+0.00%) |
Mar 03, 2020 | 19.50 | 20.00 | 19.29 | 19.50 | 19,327 | -0.25(-1.27%) |
Mar 02, 2020 | 20.91 | 21.35 | 19.49 | 19.75 | 33,512 | -1.10(-5.28%) |
Feb 28, 2020 | 21.02 | 21.17 | 20.66 | 20.85 | 8,500 | -0.68(-3.16%) |
Feb 27, 2020 | 22.59 | 22.59 | 20.86 | 21.53 | 24,819 | -1.25(-5.49%) |
Feb 26, 2020 | 22.91 | 22.91 | 22.50 | 22.78 | 5,322 | -0.44(-1.89%) |
Feb 25, 2020 | 23.57 | 23.70 | 22.75 | 23.22 | 23,808 | +0.09(+0.39%) |
Feb 24, 2020 | 23.32 | 23.38 | 22.21 | 23.13 | 10,998 | -0.19(-0.81%) |
Feb 21, 2020 | 23.31 | 23.49 | 23.31 | 23.32 | 1,800 | +0.07(+0.30%) |
Feb 20, 2020 | 23.25 | 23.41 | 23.25 | 23.25 | 6,629 | -0.25(-1.06%) |
Feb 19, 2020 | 23.52 | 23.55 | 23.30 | 23.50 | 7,067 | +0.01(+0.05%) |
Feb 18, 2020 | 23.60 | 23.60 | 23.27 | 23.49 | 3,532 | +0.10(+0.44%) |
Feb 14, 2020 | 23.25 | 23.39 | 23.25 | 23.39 | 2,000 | +0.09(+0.37%) |
Feb 13, 2020 | 23.25 | 23.49 | 23.25 | 23.30 | 3,589 | -0.01(-0.04%) |
Feb 12, 2020 | 23.49 | 23.78 | 23.25 | 23.31 | 26,381 | -0.07(-0.30%) |
Feb 11, 2020 | 24.30 | 24.30 | 23.34 | 23.38 | 27,061 | -0.62(-2.58%) |
Feb 10, 2020 | 24.33 | 24.61 | 24.00 | 24.00 | 7,196 | -0.49(-2.00%) |
Feb 07, 2020 | 25.39 | 26.31 | 23.71 | 24.49 | 38,600 | -1.03(-4.04%) |
Feb 06, 2020 | 25.01 | 27.83 | 25.00 | 25.52 | 9,740 | +0.79(+3.19%) |
Feb 05, 2020 | 24.40 | 25.10 | 24.38 | 24.73 | 5,975 | +0.14(+0.57%) |
Feb 04, 2020 | 24.79 | 25.36 | 24.28 | 24.59 | 11,444 | -0.06(-0.24%) |
Feb 03, 2020 | 24.30 | 24.94 | 24.00 | 24.65 | 6,229 | +0.58(+2.41%) |
Jan 31, 2020 | 23.73 | 24.45 | 23.73 | 24.07 | 5,900 | +0.26(+1.09%) |
Jan 30, 2020 | 23.73 | 24.02 | 23.68 | 23.81 | 4,090 | -0.02(-0.08%) |
Jan 29, 2020 | 23.90 | 24.30 | 23.83 | 23.83 | 3,707 | -0.67(-2.73%) |
Jan 28, 2020 | 23.85 | 24.62 | 23.85 | 24.50 | 6,109 | +0.87(+3.68%) |
Jan 27, 2020 | 23.90 | 24.72 | 23.50 | 23.63 | 11,487 | -0.37(-1.54%) |
Jan 24, 2020 | 23.74 | 24.26 | 23.68 | 24.00 | 7,200 | +0.00(+0.00%) |
Jan 23, 2020 | 24.51 | 24.51 | 23.83 | 24.00 | 21,735 | -0.85(-3.42%) |
Jan 22, 2020 | 23.24 | 24.95 | 23.24 | 24.85 | 21,881 | +1.38(+5.88%) |
Jan 21, 2020 | 23.05 | 23.47 | 23.05 | 23.47 | 7,612 | +0.36(+1.56%) |
Jan 17, 2020 | 23.25 | 23.26 | 23.11 | 23.11 | 1,100 | +0.03(+0.13%) |
Jan 16, 2020 | 22.97 | 23.08 | 22.97 | 23.08 | 1,037 | -0.01(-0.05%) |
Jan 15, 2020 | 23.56 | 23.56 | 23.09 | 23.09 | 2,083 | +0.03(+0.13%) |
Jan 14, 2020 | 23.10 | 23.38 | 23.06 | 23.06 | 2,725 | +0.03(+0.13%) |
Jan 13, 2020 | 23.25 | 23.25 | 23.03 | 23.03 | 1,599 | -0.20(-0.86%) |
Jan 10, 2020 | 23.33 | 23.34 | 23.23 | 23.23 | 2,400 | +0.01(+0.04%) |
Jan 09, 2020 | 23.22 | 23.22 | 23.10 | 23.22 | 1,995 | +0.12(+0.51%) |
Jan 08, 2020 | 22.92 | 23.23 | 22.88 | 23.10 | 1,980 | -0.34(-1.44%) |
Jan 07, 2020 | 23.64 | 23.76 | 23.44 | 23.44 | 1,999 | -0.39(-1.64%) |
Jan 06, 2020 | 23.96 | 24.71 | 23.65 | 23.83 | 2,822 | +0.19(+0.80%) |
Jan 03, 2020 | 23.84 | 23.84 | 23.64 | 23.64 | 1,100 | -0.16(-0.67%) |
Jan 02, 2020 | 23.70 | 24.03 | 23.70 | 23.80 | 2,476 | +0.20(+0.85%) |
Dec 31, 2019 | 23.84 | 24.03 | 23.60 | 23.60 | 8,400 | -0.38(-1.58%) |
Dec 30, 2019 | 24.32 | 24.32 | 23.44 | 23.98 | 14,556 | -0.26(-1.07%) |
Dec 27, 2019 | 24.29 | 24.73 | 24.24 | 24.24 | 6,100 | -0.19(-0.78%) |
Dec 26, 2019 | 25.28 | 25.28 | 24.43 | 24.43 | 2,655 | -0.48(-1.93%) |
Dec 24, 2019 | 24.54 | 25.69 | 24.51 | 24.91 | 14,200 | +0.21(+0.85%) |
Dec 23, 2019 | 24.32 | 24.99 | 24.21 | 24.70 | 9,936 | +0.21(+0.86%) |
Dec 20, 2019 | 24.51 | 25.50 | 24.10 | 24.49 | 8,800 | -0.40(-1.61%) |
Dec 19, 2019 | 24.40 | 25.00 | 24.36 | 24.89 | 4,681 | -0.04(-0.16%) |
Dec 18, 2019 | 25.11 | 25.50 | 24.73 | 24.93 | 6,645 | +0.13(+0.52%) |
Dec 17, 2019 | 24.51 | 25.44 | 23.88 | 24.80 | 15,217 | -0.61(-2.40%) |
Dec 16, 2019 | 25.45 | 25.72 | 24.85 | 25.41 | 10,347 | -0.11(-0.41%) |
Dec 13, 2019 | 24.55 | 25.52 | 24.31 | 25.52 | 13,100 | +0.91(+3.72%) |
Dec 12, 2019 | 24.07 | 25.27 | 24.07 | 24.60 | 17,847 | -0.04(-0.16%) |
Dec 11, 2019 | 24.57 | 25.02 | 23.30 | 24.64 | 14,757 | +0.32(+1.32%) |
Dec 10, 2019 | 24.24 | 24.82 | 24.12 | 24.32 | 9,413 | -0.05(-0.21%) |
Dec 09, 2019 | 23.92 | 24.95 | 23.57 | 24.37 | 17,445 | +0.81(+3.44%) |
Dec 06, 2019 | 22.92 | 24.22 | 22.92 | 23.56 | 11,300 | +0.57(+2.48%) |
Dec 05, 2019 | 23.52 | 23.52 | 22.77 | 22.99 | 7,243 | -0.02(-0.09%) |
Dec 04, 2019 | 23.87 | 23.92 | 23.01 | 23.01 | 4,673 | -0.23(-0.99%) |
Dec 03, 2019 | 23.61 | 24.16 | 23.14 | 23.24 | 2,475 | -0.65(-2.71%) |
Dec 02, 2019 | 23.55 | 23.92 | 23.33 | 23.89 | 5,077 | +0.33(+1.39%) |
Nov 29, 2019 | 23.28 | 24.30 | 23.28 | 23.56 | 4,900 | -0.02(-0.08%) |
Nov 27, 2019 | 23.29 | 24.22 | 22.72 | 23.58 | 15,000 | -0.43(-1.79%) |
Nov 26, 2019 | 25.50 | 26.01 | 23.15 | 24.01 | 12,966 | -0.79(-3.19%) |
Nov 25, 2019 | 25.90 | 26.59 | 24.80 | 24.80 | 18,038 | -1.04(-4.02%) |
Nov 22, 2019 | 24.71 | 25.84 | 24.30 | 25.84 | 14,600 | +1.17(+4.74%) |
Nov 21, 2019 | 23.00 | 25.12 | 23.00 | 24.67 | 17,778 | +1.42(+6.11%) |
Nov 20, 2019 | 22.79 | 23.92 | 22.00 | 23.25 | 17,406 | +0.39(+1.71%) |
Nov 19, 2019 | 23.81 | 24.00 | 22.53 | 22.86 | 13,753 | -0.76(-3.22%) |
Nov 18, 2019 | 22.31 | 23.73 | 22.31 | 23.62 | 17,743 | +1.37(+6.16%) |
Nov 15, 2019 | 22.17 | 22.78 | 22.10 | 22.25 | 19,300 | -0.13(-0.58%) |
Nov 14, 2019 | 21.75 | 22.93 | 21.42 | 22.38 | 38,764 | +0.61(+2.80%) |
Nov 13, 2019 | 23.66 | 23.66 | 21.75 | 21.77 | 14,998 | -2.22(-9.25%) |
Nov 12, 2019 | 21.51 | 24.42 | 21.51 | 23.99 | 25,498 | +2.25(+10.36%) |
Nov 11, 2019 | 21.25 | 21.74 | 21.25 | 21.74 | 19,474 | +0.44(+2.05%) |
Nov 08, 2019 | 22.05 | 22.05 | 21.16 | 21.30 | 20,000 | +0.11(+0.52%) |
Nov 07, 2019 | 21.54 | 21.87 | 21.19 | 21.19 | 27,902 | -0.45(-2.08%) |
Nov 06, 2019 | 22.37 | 23.31 | 21.07 | 21.64 | 61,638 | -1.01(-4.46%) |
Nov 05, 2019 | 22.83 | 23.98 | 22.00 | 22.65 | 15,703 | +0.04(+0.18%) |
Nov 04, 2019 | 24.65 | 24.65 | 22.61 | 22.61 | 21,727 | -2.21(-8.90%) |