Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.502 | 9.582 | 9.231 | 9.406 | 1,535,726 | -0.16(-1.67%) |
Oct 29, 2020 | 9.622 | 9.878 | 9.478 | 9.566 | 1,429,414 | -0.08(-0.83%) |
Oct 28, 2020 | 9.989 | 10.13 | 9.558 | 9.646 | 1,200,629 | -0.72(-6.93%) |
Oct 27, 2020 | 10.54 | 10.66 | 10.26 | 10.36 | 608,092 | -0.23(-2.19%) |
Oct 26, 2020 | 10.87 | 11.02 | 10.41 | 10.60 | 977,001 | -0.56(-5.01%) |
Oct 23, 2020 | 11.19 | 11.21 | 10.80 | 11.16 | 1,046,568 | +0.10(+0.87%) |
Oct 22, 2020 | 10.39 | 11.13 | 10.38 | 11.06 | 1,499,203 | +0.75(+7.28%) |
Oct 21, 2020 | 10.17 | 10.41 | 9.934 | 10.31 | 718,109 | +0.14(+1.33%) |
Oct 20, 2020 | 10.21 | 10.57 | 10.12 | 10.17 | 978,880 | +0.09(+0.87%) |
Oct 19, 2020 | 10.52 | 10.65 | 10.07 | 10.09 | 1,490,335 | -0.21(-2.02%) |
Oct 16, 2020 | 10.72 | 10.82 | 10.23 | 10.29 | 1,361,903 | -0.42(-3.95%) |
Oct 15, 2020 | 10.39 | 10.77 | 10.26 | 10.72 | 916,847 | +0.17(+1.59%) |
Oct 14, 2020 | 10.89 | 11.00 | 10.38 | 10.55 | 1,273,891 | -0.26(-2.44%) |
Oct 13, 2020 | 10.78 | 11.08 | 10.59 | 10.81 | 1,848,174 | -0.08(-0.73%) |
Oct 12, 2020 | 11.22 | 11.40 | 10.86 | 10.89 | 1,341,133 | -0.34(-3.06%) |
Oct 09, 2020 | 11.10 | 11.35 | 11.06 | 11.24 | 914,447 | +0.24(+2.18%) |
Oct 08, 2020 | 11.16 | 11.33 | 10.76 | 11.00 | 833,999 | -0.05(-0.43%) |
Oct 07, 2020 | 10.84 | 11.18 | 10.69 | 11.04 | 1,384,493 | +0.49(+4.61%) |
Oct 06, 2020 | 11.11 | 11.16 | 10.56 | 10.56 | 1,626,404 | -0.46(-4.13%) |
Oct 05, 2020 | 10.36 | 11.06 | 10.32 | 11.01 | 1,312,275 | +0.81(+7.90%) |
Oct 02, 2020 | 9.215 | 10.25 | 9.215 | 10.21 | 1,114,444 | +0.51(+5.27%) |
Oct 01, 2020 | 9.319 | 9.926 | 9.303 | 9.694 | 1,685,033 | +0.42(+4.48%) |
Sep 30, 2020 | 9.111 | 9.674 | 9.111 | 9.279 | 1,630,084 | +0.20(+2.20%) |
Sep 29, 2020 | 9.574 | 9.582 | 8.911 | 9.079 | 2,100,316 | -0.45(-4.69%) |
Sep 28, 2020 | 9.438 | 9.726 | 9.406 | 9.526 | 1,222,548 | +0.30(+3.20%) |
Sep 25, 2020 | 9.343 | 9.538 | 9.223 | 9.231 | 1,188,707 | -0.25(-2.61%) |
Sep 24, 2020 | 9.510 | 9.942 | 9.275 | 9.478 | 1,638,230 | -0.11(-1.17%) |
Sep 23, 2020 | 10.21 | 10.37 | 9.590 | 9.590 | 957,177 | -0.53(-5.21%) |
Sep 22, 2020 | 10.08 | 10.38 | 10.05 | 10.12 | 1,017,724 | +0.10(+0.96%) |
Sep 21, 2020 | 10.49 | 10.66 | 9.862 | 10.02 | 1,740,068 | -0.94(-8.59%) |
Sep 18, 2020 | 11.14 | 11.16 | 10.81 | 10.96 | 3,753,093 | -0.14(-1.22%) |
Sep 17, 2020 | 11.13 | 11.39 | 10.99 | 11.10 | 1,359,256 | -0.26(-2.25%) |
Sep 16, 2020 | 11.11 | 11.52 | 10.80 | 11.35 | 2,006,454 | +0.30(+2.75%) |
Sep 15, 2020 | 10.80 | 11.16 | 10.44 | 11.05 | 3,007,678 | +0.86(+8.49%) |
Sep 14, 2020 | 9.364 | 10.24 | 9.253 | 10.19 | 2,637,412 | +0.96(+10.38%) |
Sep 11, 2020 | 9.506 | 9.522 | 9.174 | 9.229 | 1,262,358 | -0.19(-2.02%) |
Sep 10, 2020 | 9.878 | 9.981 | 9.403 | 9.419 | 1,728,340 | -0.29(-3.02%) |
Sep 09, 2020 | 9.942 | 10.00 | 9.502 | 9.712 | 1,766,960 | -0.25(-2.54%) |
Sep 08, 2020 | 9.950 | 10.18 | 9.807 | 9.965 | 1,568,879 | -0.16(-1.56%) |
Sep 04, 2020 | 10.80 | 10.80 | 9.675 | 10.12 | 1,994,859 | -0.45(-4.27%) |
Sep 03, 2020 | 10.67 | 11.09 | 10.20 | 10.57 | 3,045,167 | -0.03(-0.30%) |
Sep 02, 2020 | 11.04 | 11.67 | 10.37 | 10.61 | 11,633,870 | +1.10(+11.57%) |
Sep 01, 2020 | 8.960 | 9.546 | 8.881 | 9.506 | 2,037,059 | +0.40(+4.43%) |
Aug 31, 2020 | 9.403 | 9.491 | 8.936 | 9.103 | 1,677,461 | -0.45(-4.72%) |
Aug 28, 2020 | 9.617 | 9.649 | 9.186 | 9.554 | 1,561,018 | +0.17(+1.86%) |
Aug 27, 2020 | 9.103 | 9.538 | 9.047 | 9.380 | 1,700,787 | +0.46(+5.15%) |
Aug 26, 2020 | 9.498 | 9.585 | 8.818 | 8.921 | 2,097,780 | -0.52(-5.53%) |
Aug 25, 2020 | 9.340 | 9.467 | 9.095 | 9.443 | 1,278,467 | +0.15(+1.62%) |
Aug 24, 2020 | 8.707 | 9.308 | 8.691 | 9.293 | 1,609,246 | +0.59(+6.73%) |
Aug 21, 2020 | 8.936 | 9.055 | 8.667 | 8.707 | 1,126,924 | -0.32(-3.59%) |
Aug 20, 2020 | 9.269 | 9.285 | 8.984 | 9.031 | 1,046,420 | -0.37(-3.96%) |
Aug 19, 2020 | 9.522 | 9.649 | 9.364 | 9.403 | 1,248,410 | -0.12(-1.25%) |
Aug 18, 2020 | 9.673 | 9.704 | 9.229 | 9.522 | 1,003,063 | -0.29(-2.98%) |
Aug 17, 2020 | 9.807 | 9.950 | 9.633 | 9.815 | 653,535 | -0.21(-2.05%) |
Aug 14, 2020 | 9.823 | 10.20 | 9.649 | 10.02 | 894,212 | +0.16(+1.60%) |
Aug 13, 2020 | 10.09 | 10.16 | 9.831 | 9.863 | 1,041,268 | -0.31(-3.03%) |
Aug 12, 2020 | 10.31 | 10.39 | 9.847 | 10.17 | 1,418,092 | +0.08(+0.78%) |
Aug 11, 2020 | 10.36 | 10.65 | 10.04 | 10.09 | 1,163,028 | -0.09(-0.85%) |
Aug 10, 2020 | 9.997 | 10.27 | 9.839 | 10.18 | 1,376,566 | +0.35(+3.54%) |
Aug 07, 2020 | 9.293 | 9.847 | 9.269 | 9.831 | 897,118 | +0.40(+4.19%) |
Aug 06, 2020 | 9.419 | 9.665 | 9.182 | 9.435 | 1,145,348 | -0.06(-0.58%) |
Aug 05, 2020 | 9.419 | 9.498 | 9.111 | 9.491 | 1,442,658 | +0.29(+3.18%) |
Aug 04, 2020 | 8.826 | 9.253 | 8.651 | 9.198 | 1,879,544 | +0.38(+4.31%) |
Aug 03, 2020 | 8.200 | 9.000 | 8.121 | 8.818 | 2,571,060 | +0.63(+7.74%) |
Jul 31, 2020 | 8.208 | 8.331 | 8.026 | 8.184 | 887,137 | -0.13(-1.52%) |
Jul 30, 2020 | 8.636 | 8.707 | 8.287 | 8.311 | 905,145 | -0.51(-5.75%) |
Jul 29, 2020 | 8.469 | 9.008 | 8.422 | 8.818 | 1,195,551 | +0.37(+4.40%) |
Jul 28, 2020 | 8.240 | 8.501 | 8.224 | 8.446 | 861,094 | +0.11(+1.33%) |
Jul 27, 2020 | 8.311 | 8.410 | 8.097 | 8.335 | 1,059,151 | -0.02(-0.19%) |
Jul 24, 2020 | 8.659 | 9.047 | 8.311 | 8.351 | 2,102,877 | -0.33(-3.83%) |
Jul 23, 2020 | 8.406 | 8.731 | 8.327 | 8.683 | 1,164,906 | +0.21(+2.52%) |
Jul 22, 2020 | 8.461 | 8.525 | 8.121 | 8.469 | 1,626,754 | -0.18(-2.10%) |
Jul 21, 2020 | 7.789 | 8.667 | 7.781 | 8.651 | 3,428,847 | +1.34(+18.29%) |
Jul 20, 2020 | 7.607 | 7.615 | 7.124 | 7.314 | 1,534,895 | -0.40(-5.23%) |
Jul 17, 2020 | 8.082 | 8.137 | 7.694 | 7.717 | 1,032,930 | -0.47(-5.71%) |
Jul 16, 2020 | 7.836 | 8.232 | 7.702 | 8.184 | 1,986,268 | +0.26(+3.30%) |
Jul 15, 2020 | 7.733 | 8.010 | 7.591 | 7.923 | 2,300,526 | +0.50(+6.72%) |
Jul 14, 2020 | 7.163 | 7.425 | 6.981 | 7.425 | 2,635,240 | +0.19(+2.63%) |
Jul 13, 2020 | 7.187 | 7.504 | 6.997 | 7.235 | 3,037,459 | +0.17(+2.35%) |
Jul 10, 2020 | 7.203 | 7.401 | 6.910 | 7.068 | 1,672,447 | -0.17(-2.30%) |
Jul 09, 2020 | 7.733 | 7.741 | 7.171 | 7.235 | 2,218,452 | -0.46(-5.97%) |
Jul 08, 2020 | 7.290 | 7.737 | 7.140 | 7.694 | 2,055,325 | +0.32(+4.40%) |
Jul 07, 2020 | 7.599 | 7.646 | 7.353 | 7.369 | 1,107,947 | -0.30(-3.92%) |
Jul 06, 2020 | 7.931 | 7.979 | 7.456 | 7.670 | 1,083,225 | -0.02(-0.31%) |
Jul 02, 2020 | 8.002 | 8.018 | 7.615 | 7.694 | 1,168,742 | +0.02(+0.21%) |
Jul 01, 2020 | 7.670 | 7.963 | 7.520 | 7.678 | 1,824,691 | +0.02(+0.31%) |
Jun 30, 2020 | 7.575 | 7.835 | 7.385 | 7.654 | 1,757,577 | +0.02(+0.21%) |
Jun 29, 2020 | 7.488 | 7.733 | 7.203 | 7.638 | 1,930,189 | +0.27(+3.65%) |
Jun 26, 2020 | 7.345 | 7.630 | 7.294 | 7.369 | 3,506,480 | -0.05(-0.64%) |
Jun 25, 2020 | 7.425 | 7.591 | 7.171 | 7.417 | 1,944,649 | -0.17(-2.29%) |
Jun 24, 2020 | 7.876 | 7.939 | 7.535 | 7.591 | 2,151,349 | -0.53(-6.53%) |
Jun 23, 2020 | 8.319 | 8.334 | 7.923 | 8.121 | 1,370,675 | -0.10(-1.25%) |
Jun 22, 2020 | 7.805 | 8.311 | 7.607 | 8.224 | 1,738,101 | +0.41(+5.27%) |
Jun 19, 2020 | 8.137 | 8.192 | 7.741 | 7.812 | 4,162,421 | -0.16(-1.99%) |
Jun 18, 2020 | 7.773 | 8.034 | 7.607 | 7.971 | 1,438,219 | +0.02(+0.30%) |
Jun 17, 2020 | 8.351 | 8.382 | 7.915 | 7.947 | 1,556,609 | -0.44(-5.28%) |
Jun 16, 2020 | 8.398 | 8.493 | 7.892 | 8.390 | 3,432,567 | +0.70(+9.17%) |
Jun 15, 2020 | 7.124 | 7.797 | 7.005 | 7.686 | 3,113,139 | -0.06(-0.72%) |
Jun 12, 2020 | 7.433 | 7.741 | 6.965 | 7.741 | 3,002,901 | +0.90(+13.19%) |
Jun 11, 2020 | 7.132 | 7.599 | 6.645 | 6.839 | 3,949,269 | -1.24(-15.38%) |
Jun 10, 2020 | 8.651 | 8.675 | 7.686 | 8.082 | 7,651,034 | -2.02(-19.98%) |
Jun 09, 2020 | 10.27 | 10.46 | 9.902 | 10.10 | 2,101,396 | -0.64(-5.97%) |
Jun 08, 2020 | 10.84 | 10.86 | 10.24 | 10.74 | 1,822,669 | +0.56(+5.52%) |
Jun 05, 2020 | 10.69 | 10.99 | 10.04 | 10.18 | 2,446,513 | +0.44(+4.55%) |
Jun 04, 2020 | 9.269 | 9.807 | 8.865 | 9.736 | 2,453,464 | +0.41(+4.41%) |
Jun 03, 2020 | 8.541 | 9.554 | 8.390 | 9.324 | 3,212,735 | +0.97(+11.55%) |
Jun 02, 2020 | 7.931 | 8.390 | 7.757 | 8.359 | 2,529,935 | +0.61(+7.87%) |
Jun 01, 2020 | 7.591 | 8.109 | 7.330 | 7.749 | 2,383,954 | +0.17(+2.30%) |
May 29, 2020 | 7.781 | 7.971 | 7.496 | 7.575 | 2,287,076 | -0.40(-4.97%) |
May 28, 2020 | 8.430 | 8.739 | 7.852 | 7.971 | 4,873,375 | -0.29(-3.54%) |
May 27, 2020 | 7.678 | 8.311 | 7.433 | 8.264 | 2,884,440 | +1.08(+14.98%) |
May 26, 2020 | 6.570 | 7.211 | 6.570 | 7.187 | 2,541,694 | +0.98(+15.82%) |
May 22, 2020 | 6.435 | 6.514 | 6.000 | 6.206 | 1,551,922 | -0.28(-4.27%) |
May 21, 2020 | 6.016 | 6.609 | 5.960 | 6.483 | 1,888,444 | +0.61(+10.38%) |
May 20, 2020 | 5.992 | 6.221 | 5.845 | 5.873 | 1,350,879 | -0.03(-0.54%) |
May 19, 2020 | 6.237 | 6.293 | 5.897 | 5.905 | 1,641,223 | -0.40(-6.28%) |
May 18, 2020 | 6.221 | 6.562 | 6.158 | 6.301 | 1,673,668 | +0.61(+10.71%) |
May 15, 2020 | 5.541 | 5.921 | 5.490 | 5.691 | 1,178,723 | +0.05(+0.84%) |
May 14, 2020 | 5.375 | 5.739 | 5.042 | 5.644 | 1,296,254 | +0.09(+1.71%) |
May 13, 2020 | 5.747 | 5.747 | 5.200 | 5.549 | 1,619,065 | -0.17(-3.04%) |
May 12, 2020 | 6.134 | 6.332 | 5.723 | 5.723 | 1,295,995 | -0.36(-5.86%) |
May 11, 2020 | 6.324 | 6.324 | 5.952 | 6.079 | 1,079,105 | -0.38(-5.88%) |
May 08, 2020 | 6.198 | 6.487 | 6.129 | 6.459 | 1,019,791 | +0.42(+6.95%) |
May 07, 2020 | 5.857 | 6.253 | 5.857 | 6.039 | 905,246 | +0.30(+5.24%) |
May 06, 2020 | 6.095 | 6.261 | 5.710 | 5.739 | 1,125,516 | -0.29(-4.86%) |
May 05, 2020 | 6.435 | 6.704 | 6.008 | 6.031 | 1,298,645 | -0.21(-3.30%) |
May 04, 2020 | 6.293 | 6.554 | 5.937 | 6.237 | 1,222,666 | -0.18(-2.84%) |
May 01, 2020 | 6.934 | 6.977 | 6.364 | 6.419 | 1,845,908 | -0.98(-13.26%) |
Apr 30, 2020 | 6.926 | 7.551 | 6.783 | 7.401 | 2,000,504 | -0.25(-3.21%) |
Apr 29, 2020 | 6.918 | 7.733 | 6.918 | 7.646 | 2,586,693 | +1.01(+15.14%) |
Apr 28, 2020 | 6.799 | 7.029 | 6.332 | 6.641 | 2,073,399 | +0.37(+5.93%) |
Apr 27, 2020 | 5.849 | 6.388 | 5.739 | 6.269 | 1,395,316 | +0.52(+9.09%) |
Apr 24, 2020 | 5.849 | 5.889 | 5.398 | 5.747 | 1,301,775 | -0.05(-0.82%) |
Apr 23, 2020 | 5.675 | 6.079 | 5.596 | 5.794 | 1,586,091 | +0.07(+1.24%) |
Apr 22, 2020 | 6.016 | 6.079 | 5.707 | 5.723 | 1,291,253 | -0.14(-2.43%) |
Apr 21, 2020 | 5.826 | 6.024 | 5.651 | 5.865 | 1,458,449 | -0.23(-3.77%) |
Apr 20, 2020 | 6.095 | 6.412 | 5.881 | 6.095 | 1,655,389 | -0.26(-4.11%) |
Apr 17, 2020 | 6.095 | 6.530 | 6.095 | 6.356 | 1,784,634 | +0.68(+11.99%) |
Apr 16, 2020 | 6.419 | 6.459 | 5.557 | 5.675 | 2,636,811 | -0.63(-10.04%) |
Apr 15, 2020 | 6.372 | 6.546 | 6.174 | 6.309 | 1,274,745 | -0.56(-8.18%) |
Apr 14, 2020 | 6.965 | 7.148 | 6.756 | 6.871 | 1,962,186 | +0.40(+6.11%) |
Apr 13, 2020 | 6.855 | 6.878 | 6.253 | 6.475 | 1,702,014 | -0.32(-4.77%) |
Apr 09, 2020 | 6.609 | 7.124 | 6.506 | 6.799 | 2,486,436 | +0.49(+7.78%) |
Apr 08, 2020 | 6.744 | 7.053 | 6.024 | 6.309 | 3,536,560 | -0.24(-3.63%) |
Apr 07, 2020 | 6.095 | 7.187 | 6.095 | 6.546 | 4,101,155 | +0.89(+15.66%) |
Apr 06, 2020 | 5.256 | 5.715 | 5.153 | 5.659 | 3,498,467 | +0.88(+18.38%) |
Apr 03, 2020 | 4.702 | 4.836 | 4.433 | 4.781 | 3,178,509 | +0.07(+1.51%) |
Apr 02, 2020 | 4.947 | 5.382 | 4.591 | 4.710 | 2,161,261 | -0.24(-4.80%) |
Apr 01, 2020 | 5.050 | 5.256 | 4.805 | 4.947 | 2,229,315 | -0.41(-7.68%) |
Mar 31, 2020 | 5.414 | 6.055 | 5.145 | 5.359 | 1,994,615 | -0.03(-0.59%) |
Mar 30, 2020 | 5.477 | 5.533 | 4.955 | 5.390 | 2,887,271 | -0.17(-3.13%) |
Mar 27, 2020 | 6.253 | 6.253 | 5.485 | 5.564 | 2,508,671 | -0.76(-12.01%) |
Mar 26, 2020 | 6.491 | 6.839 | 6.063 | 6.324 | 3,641,199 | -0.16(-2.44%) |
Mar 25, 2020 | 6.301 | 7.243 | 5.952 | 6.483 | 4,301,617 | +0.30(+4.87%) |
Mar 24, 2020 | 5.477 | 7.092 | 5.390 | 6.182 | 4,109,156 | +1.20(+23.97%) |
Mar 23, 2020 | 5.612 | 5.754 | 4.852 | 4.987 | 3,670,880 | -0.59(-10.51%) |
Mar 20, 2020 | 7.243 | 7.401 | 4.793 | 5.572 | 9,010,599 | -1.39(-20.00%) |
Mar 19, 2020 | 4.021 | 8.746 | 3.570 | 6.965 | 16,786,300 | +3.86(+124.49%) |
Mar 18, 2020 | 4.353 | 4.749 | 2.881 | 3.103 | 4,629,066 | -1.91(-38.07%) |
Mar 17, 2020 | 6.008 | 6.198 | 4.904 | 5.010 | 3,791,977 | -0.91(-15.37%) |
Mar 16, 2020 | 6.578 | 6.973 | 5.549 | 5.921 | 2,230,873 | -1.61(-21.35%) |
Mar 13, 2020 | 7.179 | 7.535 | 6.498 | 7.527 | 2,272,674 | +0.80(+11.88%) |
Mar 12, 2020 | 7.923 | 8.129 | 6.435 | 6.728 | 3,332,592 | -1.89(-21.95%) |
Mar 11, 2020 | 8.794 | 9.126 | 8.121 | 8.620 | 3,378,509 | -0.53(-5.80%) |
Mar 10, 2020 | 10.23 | 10.38 | 9.008 | 9.150 | 2,451,011 | -0.66(-6.77%) |
Mar 09, 2020 | 10.40 | 10.54 | 9.791 | 9.815 | 2,698,894 | -1.58(-13.89%) |
Mar 06, 2020 | 10.96 | 11.61 | 10.93 | 11.40 | 1,648,569 | -0.07(-0.62%) |
Mar 05, 2020 | 11.98 | 12.07 | 11.38 | 11.47 | 2,129,355 | -0.92(-7.41%) |
Mar 04, 2020 | 12.26 | 12.53 | 12.01 | 12.39 | 1,294,587 | +0.13(+1.03%) |
Mar 03, 2020 | 12.81 | 13.22 | 12.15 | 12.26 | 1,240,614 | -0.54(-4.20%) |
Mar 02, 2020 | 12.89 | 12.92 | 12.17 | 12.80 | 1,071,549 | -0.02(-0.19%) |
Feb 28, 2020 | 12.27 | 13.08 | 12.27 | 12.82 | 1,863,974 | -0.02(-0.18%) |
Feb 27, 2020 | 12.83 | 13.56 | 12.42 | 12.85 | 2,270,693 | -0.36(-2.76%) |
Feb 26, 2020 | 14.53 | 14.65 | 13.17 | 13.21 | 2,651,809 | -1.13(-7.89%) |
Feb 25, 2020 | 15.20 | 15.22 | 14.33 | 14.34 | 2,022,082 | -0.69(-4.58%) |
Feb 24, 2020 | 16.16 | 16.21 | 14.57 | 15.03 | 2,946,513 | -1.86(-11.01%) |
Feb 21, 2020 | 17.22 | 17.24 | 16.79 | 16.89 | 1,546,616 | -0.43(-2.47%) |
Feb 20, 2020 | 17.23 | 17.80 | 17.07 | 17.32 | 1,017,138 | -0.11(-0.64%) |
Feb 19, 2020 | 17.55 | 17.62 | 17.29 | 17.43 | 991,347 | -0.02(-0.09%) |
Feb 18, 2020 | 17.61 | 17.94 | 17.37 | 17.45 | 705,636 | -0.29(-1.61%) |
Feb 14, 2020 | 18.00 | 18.00 | 17.67 | 17.73 | 677,039 | -0.18(-1.02%) |
Feb 13, 2020 | 18.00 | 18.08 | 17.79 | 17.91 | 545,424 | -0.24(-1.31%) |
Feb 12, 2020 | 17.71 | 18.21 | 17.68 | 18.15 | 772,508 | +0.59(+3.38%) |
Feb 11, 2020 | 17.26 | 17.61 | 17.15 | 17.56 | 555,093 | +0.37(+2.16%) |
Feb 10, 2020 | 17.24 | 17.49 | 17.04 | 17.18 | 579,602 | -0.06(-0.32%) |
Feb 07, 2020 | 17.30 | 17.38 | 17.03 | 17.24 | 887,895 | -0.19(-1.09%) |
Feb 06, 2020 | 17.86 | 17.89 | 17.41 | 17.43 | 505,075 | -0.31(-1.74%) |
Feb 05, 2020 | 17.68 | 17.84 | 17.51 | 17.74 | 802,064 | +0.30(+1.73%) |
Feb 04, 2020 | 17.52 | 17.72 | 17.31 | 17.44 | 710,126 | +0.26(+1.52%) |
Feb 03, 2020 | 16.97 | 17.36 | 16.97 | 17.18 | 967,460 | +0.32(+1.93%) |
Jan 31, 2020 | 17.21 | 17.26 | 16.70 | 16.85 | 1,079,422 | -0.32(-1.89%) |
Jan 30, 2020 | 17.12 | 17.40 | 16.96 | 17.18 | 1,655,124 | -0.13(-0.73%) |
Jan 29, 2020 | 17.45 | 17.57 | 17.13 | 17.30 | 621,368 | -0.12(-0.68%) |
Jan 28, 2020 | 17.64 | 17.73 | 17.38 | 17.42 | 821,049 | -0.09(-0.50%) |
Jan 27, 2020 | 17.19 | 17.79 | 17.13 | 17.51 | 1,670,033 | -0.10(-0.58%) |
Jan 24, 2020 | 17.99 | 18.06 | 17.32 | 17.61 | 1,039,878 | -0.37(-2.07%) |
Jan 23, 2020 | 17.83 | 18.02 | 17.63 | 17.98 | 925,797 | -0.01(-0.04%) |
Jan 22, 2020 | 18.51 | 18.51 | 17.90 | 17.99 | 898,874 | -0.36(-1.98%) |
Jan 21, 2020 | 18.39 | 18.51 | 18.16 | 18.36 | 1,213,739 | -0.25(-1.32%) |
Jan 17, 2020 | 18.50 | 18.66 | 18.28 | 18.60 | 1,445,799 | +0.19(+1.03%) |
Jan 16, 2020 | 17.94 | 18.49 | 17.83 | 18.41 | 1,781,492 | +0.64(+3.61%) |
Jan 15, 2020 | 17.68 | 17.88 | 17.52 | 17.77 | 959,507 | -0.06(-0.31%) |
Jan 14, 2020 | 17.87 | 18.07 | 17.73 | 17.83 | 1,023,431 | -0.05(-0.27%) |
Jan 13, 2020 | 17.99 | 18.06 | 17.67 | 17.87 | 1,107,666 | -0.13(-0.70%) |
Jan 10, 2020 | 17.81 | 18.14 | 17.59 | 18.00 | 1,359,258 | +0.13(+0.71%) |
Jan 09, 2020 | 17.59 | 17.88 | 17.37 | 17.87 | 1,027,921 | +0.25(+1.44%) |
Jan 08, 2020 | 17.88 | 18.05 | 17.56 | 17.62 | 979,117 | -0.17(-0.93%) |
Jan 07, 2020 | 17.53 | 17.86 | 17.41 | 17.79 | 1,241,647 | +0.19(+1.08%) |
Jan 06, 2020 | 17.33 | 17.91 | 17.29 | 17.60 | 1,549,730 | +0.16(+0.91%) |
Jan 03, 2020 | 17.29 | 17.65 | 17.22 | 17.44 | 1,068,431 | -0.14(-0.81%) |
Jan 02, 2020 | 17.71 | 17.77 | 17.35 | 17.58 | 1,184,238 | -0.13(-0.76%) |
Dec 31, 2019 | 17.64 | 17.96 | 17.52 | 17.71 | 1,011,958 | +0.06(+0.31%) |
Dec 30, 2019 | 17.45 | 17.79 | 17.25 | 17.66 | 830,069 | +0.28(+1.64%) |
Dec 27, 2019 | 17.60 | 17.64 | 17.26 | 17.37 | 839,129 | -0.13(-0.72%) |
Dec 26, 2019 | 17.55 | 17.83 | 17.35 | 17.50 | 826,709 | +0.08(+0.45%) |
Dec 24, 2019 | 17.39 | 17.53 | 17.31 | 17.42 | 292,090 | +0.06(+0.36%) |
Dec 23, 2019 | 17.48 | 17.48 | 17.21 | 17.36 | 760,913 | +0.00(+0.00%) |
Dec 20, 2019 | 17.37 | 17.56 | 17.25 | 17.36 | 4,014,985 | +0.04(+0.23%) |
Dec 19, 2019 | 17.25 | 17.41 | 17.06 | 17.32 | 1,479,321 | +0.07(+0.41%) |
Dec 18, 2019 | 16.97 | 17.33 | 16.82 | 17.25 | 1,953,333 | +0.34(+2.01%) |
Dec 17, 2019 | 16.59 | 16.96 | 16.31 | 16.91 | 3,933,953 | +1.30(+8.32%) |
Dec 16, 2019 | 15.97 | 15.97 | 15.59 | 15.61 | 1,374,302 | -0.10(-0.65%) |
Dec 13, 2019 | 16.07 | 16.08 | 15.59 | 15.71 | 1,373,281 | -0.38(-2.36%) |
Dec 12, 2019 | 15.57 | 16.13 | 15.43 | 16.09 | 1,492,305 | +0.56(+3.62%) |
Dec 11, 2019 | 15.55 | 15.60 | 15.37 | 15.53 | 1,122,897 | -0.14(-0.91%) |
Dec 10, 2019 | 15.42 | 15.72 | 15.33 | 15.67 | 1,133,070 | +0.15(+0.98%) |
Dec 09, 2019 | 15.17 | 15.60 | 15.13 | 15.52 | 1,520,401 | +0.28(+1.81%) |
Dec 06, 2019 | 15.11 | 15.33 | 15.01 | 15.24 | 1,776,958 | +0.35(+2.32%) |
Dec 05, 2019 | 14.91 | 15.07 | 14.84 | 14.90 | 1,490,978 | +0.03(+0.21%) |
Dec 04, 2019 | 14.69 | 15.08 | 14.67 | 14.87 | 2,258,846 | +0.31(+2.16%) |
Dec 03, 2019 | 14.89 | 15.54 | 14.50 | 14.55 | 3,773,751 | -0.52(-3.45%) |
Dec 02, 2019 | 15.15 | 15.28 | 14.87 | 15.07 | 3,580,039 | -0.08(-0.52%) |
Nov 29, 2019 | 15.46 | 15.55 | 15.12 | 15.15 | 1,240,630 | -0.22(-1.43%) |
Nov 27, 2019 | 14.21 | 16.05 | 13.99 | 15.37 | 10,209,665 | +0.35(+2.36%) |
Nov 26, 2019 | 14.55 | 15.21 | 14.52 | 15.02 | 5,034,272 | +0.50(+3.47%) |
Nov 25, 2019 | 14.28 | 14.56 | 14.06 | 14.51 | 3,553,967 | +0.33(+2.33%) |
Nov 22, 2019 | 13.77 | 14.28 | 13.56 | 14.18 | 2,014,563 | +0.60(+4.40%) |
Nov 21, 2019 | 13.60 | 13.70 | 13.31 | 13.58 | 1,716,303 | +0.05(+0.41%) |
Nov 20, 2019 | 13.81 | 13.86 | 13.46 | 13.53 | 1,658,806 | -0.45(-3.21%) |
Nov 19, 2019 | 14.05 | 14.16 | 13.73 | 13.98 | 1,490,170 | -0.24(-1.72%) |
Nov 18, 2019 | 14.17 | 14.30 | 13.91 | 14.22 | 1,013,879 | +0.06(+0.44%) |
Nov 15, 2019 | 13.90 | 14.16 | 13.63 | 14.16 | 1,084,472 | +0.34(+2.45%) |
Nov 14, 2019 | 13.84 | 13.99 | 13.73 | 13.82 | 738,109 | +0.06(+0.46%) |
Nov 13, 2019 | 13.81 | 13.91 | 13.51 | 13.76 | 1,035,947 | -0.22(-1.58%) |
Nov 12, 2019 | 14.17 | 14.36 | 13.94 | 13.98 | 912,302 | -0.18(-1.28%) |
Nov 11, 2019 | 13.99 | 14.19 | 13.84 | 14.16 | 699,725 | +0.06(+0.39%) |
Nov 08, 2019 | 14.34 | 14.43 | 14.01 | 14.10 | 981,806 | -0.35(-2.40%) |
Nov 07, 2019 | 14.57 | 14.87 | 14.06 | 14.45 | 1,910,862 | +0.09(+0.60%) |
Nov 06, 2019 | 14.30 | 14.38 | 14.06 | 14.36 | 1,106,383 | +0.06(+0.44%) |
Nov 05, 2019 | 14.10 | 14.43 | 14.09 | 14.30 | 1,820,958 | +0.35(+2.54%) |
Nov 04, 2019 | 13.73 | 13.98 | 13.54 | 13.95 | 886,935 | +0.39(+2.84%) |