Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.727 | 7.118 | 6.647 | 7.118 | 19,693,046 | +0.38(+5.68%) |
Oct 29, 2020 | 6.289 | 6.743 | 6.161 | 6.735 | 16,113,320 | +0.28(+4.32%) |
Oct 28, 2020 | 6.687 | 6.735 | 6.384 | 6.456 | 13,783,829 | -0.47(-6.79%) |
Oct 27, 2020 | 6.950 | 7.054 | 6.855 | 6.926 | 10,692,008 | -0.10(-1.36%) |
Oct 26, 2020 | 7.269 | 7.317 | 6.918 | 7.022 | 11,508,188 | -0.44(-5.88%) |
Oct 23, 2020 | 7.500 | 7.620 | 7.341 | 7.460 | 10,991,200 | +0.02(+0.21%) |
Oct 22, 2020 | 6.886 | 7.476 | 6.886 | 7.444 | 13,321,519 | +0.57(+8.23%) |
Oct 21, 2020 | 7.078 | 7.173 | 6.870 | 6.878 | 17,546,582 | -0.27(-3.79%) |
Oct 20, 2020 | 7.110 | 7.269 | 6.958 | 7.149 | 12,604,897 | +0.09(+1.24%) |
Oct 19, 2020 | 7.213 | 7.245 | 6.990 | 7.062 | 11,219,939 | -0.07(-1.01%) |
Oct 16, 2020 | 7.476 | 7.548 | 7.126 | 7.133 | 11,466,459 | -0.37(-4.99%) |
Oct 15, 2020 | 7.269 | 7.522 | 7.118 | 7.508 | 12,582,732 | +0.08(+1.07%) |
Oct 14, 2020 | 7.628 | 7.863 | 7.412 | 7.428 | 14,705,920 | -0.14(-1.89%) |
Oct 13, 2020 | 7.811 | 7.946 | 7.556 | 7.572 | 10,371,778 | -0.29(-3.65%) |
Oct 12, 2020 | 7.970 | 7.994 | 7.779 | 7.859 | 8,118,463 | -0.17(-2.09%) |
Oct 09, 2020 | 8.297 | 8.337 | 7.970 | 8.026 | 11,274,624 | -0.20(-2.42%) |
Oct 08, 2020 | 7.946 | 8.233 | 7.843 | 8.225 | 10,942,401 | +0.36(+4.56%) |
Oct 07, 2020 | 7.811 | 7.931 | 7.644 | 7.867 | 11,744,721 | +0.11(+1.44%) |
Oct 06, 2020 | 8.329 | 8.441 | 7.723 | 7.755 | 14,366,986 | -0.33(-4.14%) |
Oct 05, 2020 | 7.867 | 8.098 | 7.668 | 8.090 | 15,101,774 | +0.44(+5.73%) |
Oct 02, 2020 | 6.934 | 7.859 | 6.894 | 7.652 | 18,365,004 | +0.40(+5.49%) |
Oct 01, 2020 | 7.500 | 7.604 | 7.189 | 7.253 | 15,138,201 | -0.29(-3.81%) |
Sep 30, 2020 | 7.660 | 7.779 | 7.492 | 7.540 | 15,350,741 | -0.09(-1.15%) |
Sep 29, 2020 | 7.779 | 7.787 | 7.149 | 7.628 | 31,755,112 | -0.18(-2.35%) |
Sep 28, 2020 | 7.620 | 7.986 | 7.157 | 7.811 | 49,433,840 | +0.78(+11.11%) |
Sep 25, 2020 | 6.990 | 7.149 | 6.918 | 7.030 | 8,606,494 | -0.11(-1.56%) |
Sep 24, 2020 | 6.886 | 7.285 | 6.719 | 7.141 | 11,500,409 | +0.22(+3.23%) |
Sep 23, 2020 | 7.381 | 7.444 | 6.918 | 6.918 | 8,650,244 | -0.41(-5.65%) |
Sep 22, 2020 | 7.444 | 7.564 | 7.261 | 7.333 | 6,724,003 | -0.06(-0.76%) |
Sep 21, 2020 | 7.476 | 7.540 | 7.277 | 7.389 | 7,105,912 | -0.41(-5.21%) |
Sep 18, 2020 | 7.899 | 8.022 | 7.707 | 7.795 | 15,784,574 | -0.14(-1.71%) |
Sep 17, 2020 | 7.580 | 7.946 | 7.540 | 7.931 | 8,520,114 | +0.15(+1.95%) |
Sep 16, 2020 | 7.492 | 7.915 | 7.349 | 7.779 | 9,845,712 | +0.42(+5.74%) |
Sep 15, 2020 | 7.309 | 7.484 | 7.277 | 7.357 | 11,154,270 | +0.09(+1.21%) |
Sep 14, 2020 | 7.205 | 7.349 | 7.094 | 7.269 | 7,808,538 | +0.12(+1.67%) |
Sep 11, 2020 | 7.006 | 7.185 | 6.902 | 7.149 | 13,085,079 | +0.17(+2.40%) |
Sep 10, 2020 | 7.541 | 7.628 | 6.974 | 6.982 | 15,432,452 | -0.56(-7.41%) |
Sep 09, 2020 | 7.690 | 7.706 | 7.372 | 7.541 | 8,969,203 | -0.03(-0.42%) |
Sep 08, 2020 | 8.037 | 8.068 | 7.470 | 7.572 | 14,074,102 | -0.73(-8.82%) |
Sep 04, 2020 | 8.352 | 8.481 | 8.147 | 8.304 | 6,985,044 | +0.06(+0.76%) |
Sep 03, 2020 | 8.249 | 8.478 | 8.179 | 8.242 | 10,318,123 | -0.15(-1.78%) |
Sep 02, 2020 | 8.588 | 8.611 | 8.336 | 8.391 | 10,725,845 | -0.20(-2.29%) |
Sep 01, 2020 | 8.470 | 8.714 | 8.360 | 8.588 | 7,302,198 | +0.03(+0.37%) |
Aug 31, 2020 | 8.737 | 8.769 | 8.462 | 8.556 | 6,355,354 | -0.18(-2.07%) |
Aug 28, 2020 | 8.533 | 8.840 | 8.493 | 8.737 | 7,130,123 | +0.27(+3.16%) |
Aug 27, 2020 | 8.470 | 8.556 | 8.281 | 8.470 | 6,933,149 | +0.05(+0.56%) |
Aug 26, 2020 | 8.659 | 8.737 | 8.407 | 8.423 | 6,661,177 | -0.22(-2.55%) |
Aug 25, 2020 | 8.580 | 8.706 | 8.430 | 8.643 | 7,362,363 | +0.16(+1.86%) |
Aug 24, 2020 | 8.297 | 8.588 | 8.242 | 8.486 | 7,554,989 | +0.27(+3.26%) |
Aug 21, 2020 | 8.399 | 8.426 | 8.171 | 8.218 | 6,265,997 | -0.20(-2.34%) |
Aug 20, 2020 | 8.548 | 8.674 | 8.407 | 8.415 | 6,434,085 | -0.31(-3.61%) |
Aug 19, 2020 | 8.926 | 8.974 | 8.706 | 8.730 | 8,541,661 | -0.20(-2.20%) |
Aug 18, 2020 | 9.162 | 9.225 | 8.879 | 8.926 | 8,758,650 | -0.31(-3.41%) |
Aug 17, 2020 | 9.454 | 9.477 | 9.084 | 9.241 | 8,652,175 | -0.30(-3.14%) |
Aug 14, 2020 | 9.265 | 9.540 | 9.115 | 9.540 | 5,358,550 | +0.22(+2.36%) |
Aug 13, 2020 | 9.611 | 9.729 | 9.312 | 9.320 | 9,769,690 | -0.32(-3.35%) |
Aug 12, 2020 | 9.766 | 9.828 | 9.488 | 9.643 | 9,060,275 | +0.12(+1.21%) |
Aug 11, 2020 | 10.05 | 10.21 | 9.481 | 9.527 | 11,614,773 | -0.22(-2.22%) |
Aug 10, 2020 | 9.442 | 9.789 | 9.342 | 9.743 | 13,377,511 | +0.41(+4.38%) |
Aug 07, 2020 | 8.918 | 9.381 | 8.810 | 9.334 | 12,239,204 | +0.26(+2.89%) |
Aug 06, 2020 | 9.172 | 9.285 | 8.968 | 9.072 | 12,202,489 | -0.21(-2.24%) |
Aug 05, 2020 | 9.142 | 9.357 | 8.903 | 9.280 | 18,384,904 | +0.73(+8.57%) |
Aug 04, 2020 | 8.147 | 8.725 | 8.132 | 8.548 | 14,768,847 | +0.38(+4.62%) |
Aug 03, 2020 | 8.101 | 8.301 | 7.924 | 8.170 | 8,558,273 | +0.08(+1.05%) |
Jul 31, 2020 | 7.885 | 8.109 | 7.808 | 8.086 | 9,800,678 | +0.12(+1.45%) |
Jul 30, 2020 | 8.109 | 8.163 | 7.831 | 7.970 | 9,980,263 | -0.39(-4.61%) |
Jul 29, 2020 | 8.024 | 8.363 | 7.916 | 8.355 | 9,731,046 | +0.39(+4.84%) |
Jul 28, 2020 | 7.985 | 8.228 | 7.947 | 7.970 | 7,594,040 | -0.07(-0.86%) |
Jul 27, 2020 | 8.224 | 8.247 | 7.908 | 8.039 | 9,236,614 | -0.21(-2.52%) |
Jul 24, 2020 | 8.363 | 8.548 | 8.224 | 8.247 | 7,042,092 | -0.14(-1.65%) |
Jul 23, 2020 | 8.379 | 8.648 | 8.294 | 8.386 | 11,899,729 | -0.15(-1.72%) |
Jul 22, 2020 | 8.587 | 8.671 | 8.386 | 8.533 | 12,562,297 | -0.22(-2.47%) |
Jul 21, 2020 | 8.240 | 8.964 | 8.240 | 8.749 | 19,209,712 | +0.83(+10.52%) |
Jul 20, 2020 | 7.908 | 8.155 | 7.847 | 7.916 | 9,983,243 | -0.02(-0.19%) |
Jul 17, 2020 | 8.263 | 8.425 | 7.858 | 7.931 | 8,123,705 | -0.29(-3.56%) |
Jul 16, 2020 | 8.178 | 8.456 | 7.962 | 8.224 | 7,843,455 | -0.05(-0.65%) |
Jul 15, 2020 | 8.271 | 8.348 | 8.070 | 8.278 | 9,970,877 | +0.24(+2.97%) |
Jul 14, 2020 | 7.639 | 8.039 | 7.508 | 8.039 | 10,858,311 | +0.36(+4.72%) |
Jul 13, 2020 | 7.862 | 8.059 | 7.577 | 7.677 | 10,658,930 | -0.18(-2.26%) |
Jul 10, 2020 | 7.469 | 7.893 | 7.407 | 7.854 | 11,445,736 | +0.30(+3.98%) |
Jul 09, 2020 | 7.955 | 8.039 | 7.538 | 7.554 | 11,665,302 | -0.43(-5.41%) |
Jul 08, 2020 | 7.947 | 8.093 | 7.773 | 7.985 | 12,965,632 | +0.01(+0.10%) |
Jul 07, 2020 | 8.456 | 8.477 | 7.962 | 7.978 | 13,434,351 | -0.62(-7.26%) |
Jul 06, 2020 | 8.864 | 9.041 | 8.463 | 8.602 | 11,327,275 | -0.06(-0.71%) |
Jul 02, 2020 | 8.841 | 8.987 | 8.583 | 8.664 | 10,535,635 | +0.11(+1.26%) |
Jul 01, 2020 | 8.756 | 9.092 | 8.463 | 8.556 | 12,054,542 | -0.18(-2.12%) |
Jun 30, 2020 | 8.440 | 8.810 | 8.309 | 8.741 | 10,997,577 | +0.17(+1.98%) |
Jun 29, 2020 | 8.417 | 8.633 | 8.294 | 8.571 | 10,541,543 | +0.14(+1.65%) |
Jun 26, 2020 | 8.910 | 8.918 | 8.363 | 8.432 | 11,824,825 | -0.59(-6.50%) |
Jun 25, 2020 | 8.564 | 9.088 | 8.525 | 9.018 | 11,297,835 | +0.35(+4.00%) |
Jun 24, 2020 | 9.334 | 9.381 | 8.671 | 8.671 | 14,358,558 | -0.87(-9.13%) |
Jun 23, 2020 | 9.951 | 10.02 | 9.465 | 9.542 | 12,403,277 | -0.25(-2.52%) |
Jun 22, 2020 | 9.951 | 10.00 | 9.681 | 9.789 | 7,890,467 | -0.18(-1.85%) |
Jun 19, 2020 | 10.34 | 10.53 | 9.808 | 9.974 | 20,186,468 | -0.01(-0.08%) |
Jun 18, 2020 | 9.589 | 10.13 | 9.535 | 9.982 | 8,575,107 | +0.25(+2.53%) |
Jun 17, 2020 | 10.17 | 10.26 | 9.712 | 9.735 | 9,826,555 | -0.52(-5.04%) |
Jun 16, 2020 | 10.69 | 10.70 | 9.866 | 10.25 | 13,071,090 | +0.32(+3.18%) |
Jun 15, 2020 | 9.257 | 10.09 | 9.112 | 9.936 | 9,708,223 | +0.07(+0.70%) |
Jun 12, 2020 | 10.04 | 10.09 | 9.334 | 9.866 | 10,517,731 | +0.55(+5.87%) |
Jun 11, 2020 | 9.189 | 10.10 | 9.105 | 9.319 | 12,013,460 | -1.12(-10.75%) |
Jun 10, 2020 | 10.81 | 11.08 | 10.20 | 10.44 | 16,447,139 | -0.67(-6.05%) |
Jun 09, 2020 | 11.46 | 11.48 | 10.86 | 11.11 | 14,261,520 | -0.92(-7.68%) |
Jun 08, 2020 | 11.95 | 12.04 | 11.11 | 12.04 | 17,098,616 | +0.89(+7.95%) |
Jun 05, 2020 | 10.32 | 11.38 | 10.31 | 11.15 | 20,357,954 | +1.44(+14.78%) |
Jun 04, 2020 | 9.433 | 9.792 | 9.227 | 9.716 | 13,624,903 | +0.15(+1.60%) |
Jun 03, 2020 | 9.472 | 9.617 | 9.227 | 9.563 | 10,812,999 | +0.27(+2.96%) |
Jun 02, 2020 | 9.074 | 9.334 | 9.052 | 9.288 | 11,065,264 | +0.35(+3.93%) |
Jun 01, 2020 | 8.250 | 9.074 | 8.112 | 8.937 | 15,938,119 | +0.68(+8.23%) |
May 29, 2020 | 8.784 | 8.830 | 8.227 | 8.257 | 56,432,468 | -0.65(-7.29%) |
May 28, 2020 | 9.464 | 9.472 | 8.838 | 8.906 | 14,675,308 | -0.59(-6.19%) |
May 27, 2020 | 9.548 | 9.548 | 8.998 | 9.495 | 12,330,216 | +0.09(+0.97%) |
May 26, 2020 | 9.731 | 9.770 | 9.250 | 9.403 | 11,883,202 | +0.13(+1.40%) |
May 22, 2020 | 9.281 | 9.357 | 9.010 | 9.273 | 10,902,358 | -0.11(-1.22%) |
May 21, 2020 | 9.540 | 9.632 | 9.204 | 9.388 | 10,655,051 | -0.10(-1.05%) |
May 20, 2020 | 9.640 | 9.831 | 9.441 | 9.487 | 14,028,767 | +0.08(+0.89%) |
May 19, 2020 | 10.04 | 10.05 | 9.395 | 9.403 | 12,895,584 | -0.62(-6.17%) |
May 18, 2020 | 9.823 | 10.21 | 9.647 | 10.02 | 14,000,514 | +0.89(+9.79%) |
May 15, 2020 | 8.868 | 9.426 | 8.792 | 9.128 | 10,912,962 | +0.22(+2.49%) |
May 14, 2020 | 8.563 | 9.212 | 8.242 | 8.906 | 10,098,587 | +0.10(+1.13%) |
May 13, 2020 | 9.357 | 9.372 | 8.624 | 8.807 | 12,748,984 | -0.66(-7.02%) |
May 12, 2020 | 9.655 | 9.991 | 9.472 | 9.472 | 11,564,671 | -0.05(-0.48%) |
May 11, 2020 | 9.548 | 9.762 | 9.349 | 9.518 | 10,620,059 | -0.18(-1.89%) |
May 08, 2020 | 9.411 | 9.716 | 9.357 | 9.701 | 9,712,848 | +0.53(+5.75%) |
May 07, 2020 | 9.128 | 9.495 | 9.097 | 9.174 | 11,688,970 | +0.40(+4.53%) |
May 06, 2020 | 9.090 | 9.204 | 8.593 | 8.777 | 14,236,086 | +0.24(+2.77%) |
May 05, 2020 | 9.288 | 9.357 | 8.486 | 8.540 | 11,696,217 | -0.18(-2.10%) |
May 04, 2020 | 8.295 | 8.731 | 8.127 | 8.723 | 8,576,325 | +0.21(+2.42%) |
May 01, 2020 | 9.105 | 9.315 | 8.433 | 8.517 | 9,363,169 | -1.01(-10.59%) |
Apr 30, 2020 | 9.785 | 9.815 | 9.090 | 9.525 | 13,589,768 | -0.12(-1.27%) |
Apr 29, 2020 | 8.792 | 9.854 | 8.670 | 9.647 | 15,531,667 | +1.27(+15.13%) |
Apr 28, 2020 | 8.425 | 8.593 | 8.143 | 8.379 | 11,585,427 | +0.16(+1.95%) |
Apr 27, 2020 | 7.868 | 8.318 | 7.547 | 8.219 | 9,774,901 | +0.18(+2.28%) |
Apr 24, 2020 | 8.326 | 8.574 | 7.784 | 8.036 | 20,971,038 | -0.04(-0.47%) |
Apr 23, 2020 | 7.738 | 8.402 | 7.677 | 8.074 | 16,221,294 | +0.63(+8.52%) |
Apr 22, 2020 | 7.318 | 7.501 | 7.127 | 7.440 | 9,682,019 | +0.53(+7.62%) |
Apr 21, 2020 | 6.638 | 7.081 | 6.554 | 6.913 | 18,978,832 | -0.15(-2.16%) |
Apr 20, 2020 | 6.409 | 7.318 | 6.340 | 7.066 | 16,748,891 | +0.02(+0.33%) |
Apr 17, 2020 | 6.248 | 7.066 | 6.210 | 7.043 | 16,682,596 | +0.86(+13.97%) |
Apr 16, 2020 | 6.569 | 6.592 | 6.172 | 6.179 | 9,084,437 | -0.44(-6.69%) |
Apr 15, 2020 | 6.378 | 6.668 | 6.149 | 6.623 | 13,401,439 | -0.33(-4.73%) |
Apr 14, 2020 | 7.195 | 7.425 | 6.768 | 6.951 | 14,966,769 | -0.47(-6.28%) |
Apr 13, 2020 | 7.837 | 7.898 | 7.203 | 7.417 | 14,950,327 | +0.03(+0.41%) |
Apr 09, 2020 | 7.715 | 8.066 | 6.764 | 7.386 | 31,971,454 | +0.20(+2.76%) |
Apr 08, 2020 | 6.898 | 7.211 | 6.584 | 7.188 | 15,192,590 | +0.53(+8.04%) |
Apr 07, 2020 | 7.325 | 7.700 | 6.596 | 6.653 | 19,327,646 | -0.07(-1.02%) |
Apr 06, 2020 | 6.462 | 6.791 | 6.264 | 6.722 | 17,728,000 | +0.32(+5.01%) |
Apr 03, 2020 | 6.340 | 6.545 | 5.776 | 6.401 | 23,488,960 | +0.45(+7.57%) |
Apr 02, 2020 | 5.568 | 6.905 | 5.400 | 5.950 | 31,519,766 | +0.76(+14.73%) |
Apr 01, 2020 | 5.018 | 5.301 | 4.751 | 5.186 | 22,164,176 | -0.09(-1.74%) |
Mar 31, 2020 | 5.102 | 5.691 | 5.102 | 5.278 | 19,118,968 | +0.43(+8.82%) |
Mar 30, 2020 | 4.705 | 4.980 | 4.171 | 4.850 | 25,129,184 | +0.05(+0.95%) |
Mar 27, 2020 | 5.301 | 5.316 | 4.743 | 4.805 | 17,756,376 | -0.82(-14.54%) |
Mar 26, 2020 | 5.584 | 5.801 | 5.156 | 5.622 | 17,542,430 | +0.15(+2.79%) |
Mar 25, 2020 | 5.637 | 5.950 | 5.072 | 5.469 | 15,750,467 | -0.19(-3.37%) |
Mar 24, 2020 | 5.194 | 5.828 | 4.866 | 5.660 | 19,449,256 | +0.94(+19.90%) |
Mar 23, 2020 | 4.598 | 5.034 | 4.354 | 4.721 | 17,576,918 | +0.08(+1.64%) |
Mar 20, 2020 | 5.148 | 5.607 | 4.537 | 4.644 | 24,631,732 | -0.36(-7.18%) |
Mar 19, 2020 | 4.209 | 5.003 | 4.018 | 5.003 | 18,403,428 | +0.87(+21.07%) |
Mar 18, 2020 | 4.491 | 4.553 | 3.590 | 4.132 | 18,817,158 | -0.80(-16.25%) |
Mar 17, 2020 | 5.805 | 6.004 | 4.858 | 4.934 | 17,582,664 | -0.85(-14.66%) |
Mar 16, 2020 | 5.423 | 6.386 | 4.965 | 5.782 | 18,444,110 | -0.86(-12.99%) |
Mar 13, 2020 | 6.210 | 6.653 | 5.492 | 6.645 | 24,385,348 | +1.09(+19.67%) |
Mar 12, 2020 | 5.927 | 6.183 | 5.355 | 5.553 | 18,965,244 | -0.80(-12.62%) |
Mar 11, 2020 | 6.363 | 6.756 | 6.113 | 6.355 | 20,490,082 | -0.45(-6.66%) |
Mar 10, 2020 | 7.050 | 7.103 | 5.909 | 6.809 | 26,630,244 | +0.48(+7.65%) |
Mar 09, 2020 | 6.914 | 7.383 | 6.068 | 6.325 | 32,793,006 | -3.78(-37.40%) |
Mar 06, 2020 | 11.46 | 11.50 | 9.831 | 10.10 | 18,061,202 | -1.95(-16.18%) |
Mar 05, 2020 | 11.81 | 12.17 | 11.68 | 12.05 | 12,968,834 | -0.23(-1.91%) |
Mar 04, 2020 | 12.20 | 12.51 | 11.86 | 12.29 | 11,627,288 | +0.36(+2.98%) |
Mar 03, 2020 | 12.26 | 12.70 | 11.70 | 11.93 | 15,129,674 | -0.39(-3.19%) |
Mar 02, 2020 | 12.49 | 12.60 | 11.64 | 12.32 | 14,568,163 | +0.05(+0.43%) |
Feb 28, 2020 | 11.28 | 12.33 | 11.18 | 12.27 | 18,328,646 | +0.43(+3.64%) |
Feb 27, 2020 | 11.96 | 12.64 | 11.64 | 11.84 | 17,466,608 | -0.79(-6.28%) |
Feb 26, 2020 | 13.50 | 13.55 | 12.61 | 12.63 | 13,681,091 | -0.80(-5.96%) |
Feb 25, 2020 | 14.52 | 14.62 | 13.30 | 13.44 | 13,746,175 | -1.06(-7.30%) |
Feb 24, 2020 | 15.06 | 15.06 | 14.43 | 14.49 | 14,513,417 | -1.35(-8.54%) |
Feb 21, 2020 | 16.40 | 16.42 | 15.76 | 15.85 | 12,272,428 | -0.89(-5.33%) |
Feb 20, 2020 | 16.87 | 17.09 | 16.67 | 16.74 | 10,197,959 | -0.43(-2.51%) |
Feb 19, 2020 | 17.02 | 17.40 | 16.75 | 17.17 | 14,512,542 | +0.42(+2.53%) |
Feb 18, 2020 | 17.00 | 17.05 | 16.63 | 16.75 | 12,809,872 | -0.50(-2.89%) |
Feb 14, 2020 | 17.71 | 17.83 | 17.05 | 17.24 | 9,542,531 | -0.36(-2.06%) |
Feb 13, 2020 | 17.36 | 17.65 | 17.22 | 17.61 | 6,850,177 | +0.03(+0.17%) |
Feb 12, 2020 | 17.64 | 17.98 | 17.46 | 17.58 | 5,933,190 | +0.42(+2.47%) |
Feb 11, 2020 | 17.38 | 17.49 | 17.13 | 17.15 | 4,897,343 | +0.12(+0.71%) |
Feb 10, 2020 | 17.15 | 17.26 | 16.87 | 17.03 | 4,951,120 | -0.32(-1.87%) |
Feb 07, 2020 | 17.18 | 17.45 | 17.00 | 17.36 | 4,417,936 | -0.12(-0.69%) |
Feb 06, 2020 | 17.74 | 17.80 | 17.34 | 17.48 | 6,818,835 | -0.21(-1.20%) |
Feb 05, 2020 | 16.99 | 17.84 | 16.93 | 17.69 | 8,982,000 | +1.17(+7.09%) |
Feb 04, 2020 | 16.44 | 16.87 | 16.38 | 16.52 | 8,166,302 | +0.51(+3.21%) |
Feb 03, 2020 | 16.40 | 16.47 | 15.98 | 16.01 | 7,764,558 | -0.41(-2.49%) |
Jan 31, 2020 | 16.59 | 16.66 | 16.07 | 16.41 | 9,713,902 | -0.58(-3.42%) |
Jan 30, 2020 | 16.49 | 17.03 | 16.37 | 17.00 | 7,421,072 | +0.23(+1.35%) |
Jan 29, 2020 | 17.34 | 17.44 | 16.72 | 16.77 | 7,879,137 | -0.40(-2.33%) |
Jan 28, 2020 | 17.30 | 17.37 | 17.03 | 17.17 | 6,683,067 | +0.08(+0.44%) |
Jan 27, 2020 | 17.53 | 17.70 | 16.96 | 17.09 | 8,401,850 | -1.01(-5.55%) |
Jan 24, 2020 | 18.39 | 18.40 | 17.80 | 18.10 | 7,364,065 | -0.34(-1.84%) |
Jan 23, 2020 | 18.17 | 18.58 | 17.83 | 18.44 | 7,835,880 | +0.08(+0.41%) |
Jan 22, 2020 | 18.70 | 18.78 | 18.27 | 18.36 | 10,780,490 | -0.52(-2.76%) |
Jan 21, 2020 | 19.38 | 19.47 | 18.88 | 18.88 | 7,688,637 | -0.65(-3.33%) |
Jan 17, 2020 | 20.07 | 20.07 | 19.44 | 19.53 | 7,731,554 | -0.45(-2.23%) |
Jan 16, 2020 | 20.02 | 20.39 | 19.94 | 19.98 | 8,328,433 | +0.15(+0.76%) |
Jan 15, 2020 | 19.65 | 19.84 | 19.54 | 19.83 | 7,498,292 | +0.01(+0.04%) |
Jan 14, 2020 | 19.28 | 19.92 | 19.17 | 19.82 | 8,454,113 | +0.66(+3.43%) |
Jan 13, 2020 | 18.90 | 19.22 | 18.62 | 19.16 | 6,278,105 | +0.20(+1.04%) |
Jan 10, 2020 | 19.42 | 19.42 | 18.90 | 18.97 | 6,888,990 | -0.57(-2.90%) |
Jan 09, 2020 | 19.56 | 19.60 | 19.04 | 19.53 | 9,925,220 | +0.23(+1.17%) |
Jan 08, 2020 | 19.99 | 20.02 | 19.05 | 19.31 | 10,887,546 | -0.71(-3.55%) |
Jan 07, 2020 | 19.84 | 20.08 | 19.72 | 20.02 | 8,545,225 | +0.06(+0.30%) |
Jan 06, 2020 | 19.90 | 20.06 | 19.71 | 19.96 | 5,809,027 | +0.23(+1.19%) |
Jan 03, 2020 | 20.03 | 20.05 | 19.59 | 19.72 | 9,242,268 | +0.23(+1.20%) |
Jan 02, 2020 | 19.81 | 19.86 | 19.37 | 19.49 | 6,737,665 | -0.14(-0.69%) |
Dec 31, 2019 | 19.29 | 19.71 | 19.01 | 19.62 | 4,488,734 | +0.33(+1.72%) |
Dec 30, 2019 | 19.47 | 19.62 | 19.27 | 19.29 | 4,697,421 | -0.15(-0.78%) |
Dec 27, 2019 | 20.03 | 20.07 | 19.43 | 19.44 | 5,228,343 | -0.48(-2.39%) |
Dec 26, 2019 | 20.18 | 20.34 | 19.89 | 19.92 | 4,201,944 | -0.14(-0.68%) |
Dec 24, 2019 | 19.91 | 20.16 | 19.86 | 20.06 | 3,678,724 | +0.23(+1.18%) |
Dec 23, 2019 | 19.30 | 19.88 | 19.22 | 19.82 | 8,326,552 | +0.57(+2.98%) |
Dec 20, 2019 | 19.12 | 19.31 | 18.94 | 19.25 | 19,372,622 | +0.27(+1.43%) |
Dec 19, 2019 | 18.70 | 19.07 | 18.67 | 18.97 | 9,405,466 | +0.31(+1.66%) |
Dec 18, 2019 | 18.63 | 18.91 | 18.37 | 18.66 | 11,938,696 | +0.40(+2.19%) |
Dec 17, 2019 | 18.06 | 18.39 | 18.03 | 18.26 | 7,098,363 | +0.24(+1.34%) |
Dec 16, 2019 | 17.97 | 18.29 | 17.86 | 18.02 | 15,149,923 | +0.28(+1.58%) |
Dec 13, 2019 | 18.17 | 18.29 | 17.71 | 17.74 | 6,052,381 | -0.39(-2.13%) |
Dec 12, 2019 | 17.68 | 18.22 | 17.62 | 18.13 | 7,718,972 | +0.50(+2.83%) |
Dec 11, 2019 | 17.56 | 17.75 | 17.40 | 17.63 | 4,760,546 | +0.00(+0.00%) |
Dec 10, 2019 | 17.68 | 17.98 | 17.44 | 17.63 | 6,757,878 | +0.20(+1.17%) |
Dec 09, 2019 | 17.25 | 17.54 | 17.22 | 17.43 | 5,989,484 | +0.01(+0.04%) |
Dec 06, 2019 | 16.69 | 17.50 | 16.69 | 17.42 | 7,054,254 | +0.81(+4.85%) |
Dec 05, 2019 | 17.07 | 17.12 | 16.46 | 16.61 | 6,874,712 | -0.24(-1.43%) |
Dec 04, 2019 | 16.38 | 17.00 | 16.37 | 16.85 | 8,469,073 | +0.74(+4.58%) |
Dec 03, 2019 | 16.18 | 16.39 | 15.88 | 16.12 | 5,979,303 | -0.32(-1.92%) |
Dec 02, 2019 | 16.67 | 16.84 | 16.40 | 16.43 | 6,466,207 | -0.05(-0.27%) |
Nov 29, 2019 | 16.75 | 16.75 | 16.34 | 16.48 | 3,177,615 | -0.47(-2.75%) |
Nov 27, 2019 | 16.82 | 17.00 | 16.64 | 16.94 | 4,279,552 | +0.19(+1.12%) |
Nov 26, 2019 | 17.09 | 17.17 | 16.67 | 16.76 | 8,923,918 | -0.36(-2.11%) |
Nov 25, 2019 | 17.11 | 17.23 | 16.93 | 17.12 | 9,555,753 | -0.02(-0.13%) |
Nov 22, 2019 | 17.22 | 17.34 | 16.95 | 17.14 | 5,744,550 | +0.00(+0.00%) |
Nov 21, 2019 | 16.64 | 17.23 | 16.49 | 17.14 | 9,442,535 | +0.62(+3.74%) |
Nov 20, 2019 | 16.11 | 16.96 | 16.03 | 16.52 | 8,476,607 | +0.35(+2.14%) |
Nov 19, 2019 | 16.44 | 16.48 | 15.97 | 16.18 | 8,167,160 | -0.35(-2.14%) |
Nov 18, 2019 | 16.75 | 16.80 | 16.26 | 16.53 | 10,178,428 | -0.45(-2.66%) |
Nov 15, 2019 | 16.59 | 17.20 | 16.57 | 16.98 | 9,115,984 | +0.54(+3.30%) |
Nov 14, 2019 | 16.34 | 16.64 | 16.29 | 16.44 | 7,729,282 | +0.17(+1.02%) |
Nov 13, 2019 | 16.72 | 16.82 | 16.21 | 16.27 | 8,456,035 | -0.56(-3.35%) |
Nov 12, 2019 | 17.12 | 17.37 | 16.68 | 16.84 | 10,308,503 | -0.12(-0.71%) |
Nov 11, 2019 | 16.90 | 17.13 | 16.78 | 16.96 | 7,612,298 | -0.29(-1.66%) |
Nov 08, 2019 | 16.79 | 17.31 | 16.61 | 17.25 | 7,567,826 | +0.17(+1.01%) |
Nov 07, 2019 | 16.88 | 17.22 | 16.85 | 17.07 | 11,352,631 | +0.45(+2.72%) |
Nov 06, 2019 | 18.07 | 18.07 | 16.58 | 16.62 | 13,697,924 | -0.68(-3.92%) |
Nov 05, 2019 | 17.16 | 17.74 | 17.10 | 17.30 | 14,608,573 | +0.31(+1.82%) |
Nov 04, 2019 | 16.27 | 17.05 | 16.19 | 16.99 | 16,173,489 | +1.05(+6.61%) |