Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.520 | 6.659 | 6.180 | 6.340 | 376,900 | -0.18(-2.76%) |
Oct 29, 2020 | 6.820 | 6.960 | 6.510 | 6.520 | 308,795 | -0.18(-2.69%) |
Oct 28, 2020 | 7.070 | 7.180 | 6.520 | 6.700 | 771,642 | -0.56(-7.71%) |
Oct 27, 2020 | 6.640 | 7.360 | 6.560 | 7.260 | 878,078 | +0.65(+9.83%) |
Oct 26, 2020 | 6.670 | 6.690 | 6.240 | 6.610 | 639,035 | -0.15(-2.22%) |
Oct 23, 2020 | 6.030 | 6.760 | 6.030 | 6.760 | 934,900 | +0.79(+13.23%) |
Oct 22, 2020 | 6.010 | 6.070 | 5.810 | 5.970 | 406,058 | +0.01(+0.17%) |
Oct 21, 2020 | 6.130 | 6.200 | 5.950 | 5.960 | 297,460 | -0.17(-2.77%) |
Oct 20, 2020 | 6.160 | 6.280 | 6.110 | 6.130 | 361,020 | -0.04(-0.65%) |
Oct 19, 2020 | 6.150 | 6.280 | 6.090 | 6.170 | 227,783 | +0.05(+0.82%) |
Oct 16, 2020 | 6.280 | 6.380 | 6.110 | 6.120 | 414,000 | -0.16(-2.55%) |
Oct 15, 2020 | 6.000 | 6.290 | 5.910 | 6.280 | 304,785 | +0.23(+3.80%) |
Oct 14, 2020 | 6.150 | 6.270 | 6.030 | 6.050 | 316,355 | -0.08(-1.31%) |
Oct 13, 2020 | 6.140 | 6.240 | 6.010 | 6.130 | 235,991 | -0.05(-0.81%) |
Oct 12, 2020 | 6.290 | 6.290 | 6.140 | 6.180 | 257,724 | -0.03(-0.48%) |
Oct 09, 2020 | 6.200 | 6.280 | 6.160 | 6.210 | 260,100 | +0.05(+0.81%) |
Oct 08, 2020 | 6.190 | 6.250 | 5.960 | 6.160 | 434,064 | +0.04(+0.65%) |
Oct 07, 2020 | 6.080 | 6.250 | 6.050 | 6.120 | 314,279 | +0.16(+2.68%) |
Oct 06, 2020 | 5.940 | 6.240 | 5.860 | 5.960 | 581,080 | +0.05(+0.85%) |
Oct 05, 2020 | 5.810 | 6.050 | 5.760 | 5.910 | 651,458 | +0.17(+2.96%) |
Oct 02, 2020 | 5.670 | 5.750 | 5.520 | 5.740 | 570,200 | -0.12(-2.05%) |
Oct 01, 2020 | 5.830 | 5.960 | 5.810 | 5.860 | 240,035 | +0.07(+1.21%) |
Sep 30, 2020 | 5.780 | 5.990 | 5.730 | 5.790 | 326,352 | +0.08(+1.40%) |
Sep 29, 2020 | 5.680 | 5.800 | 5.640 | 5.710 | 522,877 | -0.01(-0.17%) |
Sep 28, 2020 | 5.840 | 5.900 | 5.570 | 5.720 | 627,215 | -0.03(-0.52%) |
Sep 25, 2020 | 5.410 | 5.840 | 5.340 | 5.750 | 611,100 | +0.34(+6.28%) |
Sep 24, 2020 | 5.730 | 5.860 | 5.410 | 5.410 | 681,427 | -0.36(-6.24%) |
Sep 23, 2020 | 5.930 | 6.090 | 5.700 | 5.770 | 694,033 | -0.16(-2.70%) |
Sep 22, 2020 | 6.080 | 6.090 | 5.900 | 5.930 | 401,747 | -0.10(-1.66%) |
Sep 21, 2020 | 6.270 | 6.270 | 5.910 | 6.030 | 693,084 | -0.36(-5.63%) |
Sep 18, 2020 | 6.340 | 6.430 | 6.210 | 6.390 | 761,700 | +0.05(+0.79%) |
Sep 17, 2020 | 6.190 | 6.540 | 6.140 | 6.340 | 504,844 | +0.03(+0.48%) |
Sep 16, 2020 | 6.150 | 6.450 | 6.070 | 6.310 | 491,785 | +0.14(+2.27%) |
Sep 15, 2020 | 6.100 | 6.290 | 6.060 | 6.170 | 387,317 | +0.07(+1.15%) |
Sep 14, 2020 | 6.060 | 6.150 | 5.930 | 6.100 | 459,248 | +0.12(+2.01%) |
Sep 11, 2020 | 6.350 | 6.350 | 5.920 | 5.980 | 590,700 | -0.32(-5.08%) |
Sep 10, 2020 | 6.240 | 6.420 | 6.230 | 6.300 | 434,073 | +0.11(+1.78%) |
Sep 09, 2020 | 6.180 | 6.250 | 6.020 | 6.190 | 335,659 | +0.05(+0.81%) |
Sep 08, 2020 | 5.900 | 6.330 | 5.840 | 6.140 | 652,180 | +0.14(+2.33%) |
Sep 04, 2020 | 6.060 | 6.150 | 5.800 | 6.000 | 488,600 | +0.02(+0.33%) |
Sep 03, 2020 | 6.350 | 6.505 | 5.810 | 5.980 | 724,919 | -0.39(-6.12%) |
Sep 02, 2020 | 6.060 | 6.720 | 6.000 | 6.370 | 1,641,503 | +0.34(+5.64%) |
Sep 01, 2020 | 5.800 | 6.060 | 5.670 | 6.030 | 746,800 | +0.19(+3.25%) |
Aug 31, 2020 | 5.920 | 5.950 | 5.670 | 5.840 | 692,387 | -0.13(-2.18%) |
Aug 28, 2020 | 5.860 | 5.999 | 5.700 | 5.970 | 639,000 | +0.13(+2.23%) |
Aug 27, 2020 | 5.790 | 6.060 | 5.790 | 5.840 | 636,468 | +0.05(+0.86%) |
Aug 26, 2020 | 5.750 | 5.950 | 5.735 | 5.790 | 561,282 | +0.01(+0.17%) |
Aug 25, 2020 | 5.770 | 5.820 | 5.630 | 5.780 | 368,267 | -0.01(-0.17%) |
Aug 24, 2020 | 5.660 | 5.830 | 5.610 | 5.790 | 641,412 | +0.17(+3.02%) |
Aug 21, 2020 | 5.650 | 5.724 | 5.500 | 5.620 | 822,500 | -0.05(-0.88%) |
Aug 20, 2020 | 5.640 | 5.750 | 5.530 | 5.670 | 557,952 | +0.01(+0.18%) |
Aug 19, 2020 | 5.790 | 5.880 | 5.640 | 5.660 | 1,082,770 | -0.14(-2.41%) |
Aug 18, 2020 | 6.000 | 6.010 | 5.770 | 5.800 | 1,243,543 | -0.24(-3.97%) |
Aug 17, 2020 | 6.240 | 6.390 | 5.910 | 6.040 | 777,424 | -0.20(-3.21%) |
Aug 14, 2020 | 6.220 | 6.470 | 6.100 | 6.240 | 658,500 | -0.03(-0.48%) |
Aug 13, 2020 | 6.070 | 6.300 | 6.010 | 6.270 | 728,909 | +0.13(+2.12%) |
Aug 12, 2020 | 6.060 | 6.220 | 6.000 | 6.140 | 696,832 | +0.12(+1.99%) |
Aug 11, 2020 | 5.840 | 6.350 | 5.700 | 6.020 | 1,419,602 | +0.27(+4.70%) |
Aug 10, 2020 | 5.630 | 5.840 | 5.400 | 5.750 | 1,008,930 | +0.18(+3.23%) |
Aug 07, 2020 | 6.200 | 6.230 | 5.380 | 5.570 | 1,934,500 | -0.79(-12.42%) |
Aug 06, 2020 | 5.910 | 6.480 | 5.750 | 6.360 | 1,851,446 | +0.51(+8.72%) |
Aug 05, 2020 | 5.760 | 5.890 | 5.660 | 5.850 | 702,516 | +0.17(+2.99%) |
Aug 04, 2020 | 5.590 | 5.750 | 5.520 | 5.680 | 481,684 | +0.05(+0.89%) |
Aug 03, 2020 | 5.550 | 5.680 | 5.450 | 5.630 | 613,438 | +0.09(+1.62%) |
Jul 31, 2020 | 5.690 | 5.690 | 5.370 | 5.540 | 656,900 | -0.08(-1.42%) |
Jul 30, 2020 | 5.500 | 5.730 | 5.360 | 5.620 | 912,226 | +0.11(+2.00%) |
Jul 29, 2020 | 5.900 | 5.950 | 5.460 | 5.510 | 1,590,177 | -0.33(-5.65%) |
Jul 28, 2020 | 5.520 | 5.930 | 5.510 | 5.840 | 636,944 | +0.27(+4.85%) |
Jul 27, 2020 | 5.740 | 5.760 | 5.450 | 5.570 | 831,219 | -0.14(-2.45%) |
Jul 24, 2020 | 5.940 | 6.020 | 5.670 | 5.710 | 936,900 | -0.29(-4.83%) |
Jul 23, 2020 | 6.060 | 6.190 | 5.910 | 6.000 | 1,076,579 | -0.05(-0.83%) |
Jul 22, 2020 | 6.290 | 6.360 | 6.040 | 6.050 | 824,315 | -0.19(-3.04%) |
Jul 21, 2020 | 5.990 | 6.500 | 5.980 | 6.240 | 1,500,798 | +0.45(+7.77%) |
Jul 20, 2020 | 6.010 | 6.040 | 5.700 | 5.790 | 723,679 | -0.11(-1.86%) |
Jul 17, 2020 | 6.030 | 6.170 | 5.870 | 5.900 | 841,100 | -0.15(-2.48%) |
Jul 16, 2020 | 6.000 | 6.450 | 5.920 | 6.050 | 891,523 | -0.02(-0.33%) |
Jul 15, 2020 | 6.370 | 7.100 | 5.880 | 6.070 | 2,966,106 | -0.29(-4.56%) |
Jul 14, 2020 | 5.150 | 6.460 | 5.060 | 6.360 | 4,002,483 | +1.17(+22.54%) |
Jul 13, 2020 | 5.350 | 5.410 | 5.130 | 5.190 | 624,666 | -0.09(-1.70%) |
Jul 10, 2020 | 4.990 | 5.415 | 4.880 | 5.280 | 1,316,100 | +0.35(+7.10%) |
Jul 09, 2020 | 5.100 | 5.110 | 4.720 | 4.930 | 1,284,322 | -0.21(-4.09%) |
Jul 08, 2020 | 5.330 | 5.480 | 5.020 | 5.140 | 1,241,720 | -0.19(-3.56%) |
Jul 07, 2020 | 5.470 | 5.530 | 5.270 | 5.330 | 778,779 | -0.23(-4.14%) |
Jul 06, 2020 | 6.040 | 6.110 | 5.540 | 5.560 | 867,381 | -0.33(-5.60%) |
Jul 02, 2020 | 6.090 | 6.200 | 5.854 | 5.890 | 461,600 | -0.01(-0.17%) |
Jul 01, 2020 | 5.790 | 6.060 | 5.780 | 5.900 | 503,929 | +0.10(+1.72%) |
Jun 30, 2020 | 5.730 | 5.970 | 5.610 | 5.800 | 793,446 | +0.02(+0.35%) |
Jun 29, 2020 | 5.590 | 5.810 | 5.390 | 5.780 | 642,288 | +0.29(+5.28%) |
Jun 26, 2020 | 5.630 | 5.790 | 5.380 | 5.490 | 1,374,500 | -0.21(-3.68%) |
Jun 25, 2020 | 5.510 | 5.760 | 5.450 | 5.700 | 783,599 | +0.12(+2.15%) |
Jun 24, 2020 | 6.000 | 6.030 | 5.500 | 5.580 | 716,541 | -0.50(-8.22%) |
Jun 23, 2020 | 5.690 | 6.130 | 5.690 | 6.080 | 1,034,188 | +0.43(+7.61%) |
Jun 22, 2020 | 5.650 | 5.880 | 5.450 | 5.650 | 859,308 | -0.03(-0.53%) |
Jun 19, 2020 | 5.970 | 6.116 | 5.570 | 5.680 | 1,682,300 | -0.20(-3.40%) |
Jun 18, 2020 | 6.120 | 6.160 | 5.820 | 5.880 | 794,635 | -0.27(-4.39%) |
Jun 17, 2020 | 6.430 | 6.460 | 6.070 | 6.150 | 848,497 | -0.24(-3.76%) |
Jun 16, 2020 | 6.700 | 6.790 | 6.210 | 6.390 | 965,690 | +0.09(+1.43%) |
Jun 15, 2020 | 6.150 | 6.500 | 5.970 | 6.300 | 634,427 | -0.13(-2.10%) |
Jun 12, 2020 | 6.810 | 6.840 | 6.175 | 6.435 | 683,500 | +0.34(+5.67%) |
Jun 11, 2020 | 6.260 | 6.470 | 5.910 | 6.090 | 798,772 | -0.72(-10.57%) |
Jun 10, 2020 | 7.130 | 7.190 | 6.520 | 6.810 | 767,935 | -0.30(-4.22%) |
Jun 09, 2020 | 7.530 | 7.530 | 6.910 | 7.110 | 865,946 | -0.58(-7.54%) |
Jun 08, 2020 | 7.480 | 7.780 | 7.160 | 7.690 | 1,461,755 | +0.58(+8.16%) |
Jun 05, 2020 | 6.820 | 7.500 | 6.807 | 7.110 | 1,560,600 | +0.76(+11.97%) |
Jun 04, 2020 | 6.500 | 6.500 | 6.120 | 6.350 | 1,370,235 | +0.06(+0.95%) |
Jun 03, 2020 | 5.540 | 6.320 | 5.530 | 6.290 | 1,515,807 | +0.89(+16.48%) |
Jun 02, 2020 | 5.840 | 6.040 | 5.400 | 5.400 | 892,818 | -0.36(-6.25%) |
Jun 01, 2020 | 5.650 | 6.000 | 5.530 | 5.760 | 645,745 | +0.11(+1.95%) |
May 29, 2020 | 5.350 | 5.760 | 5.200 | 5.650 | 851,400 | +0.30(+5.61%) |
May 28, 2020 | 6.000 | 6.140 | 5.290 | 5.350 | 1,417,908 | -0.45(-7.76%) |
May 27, 2020 | 5.290 | 5.890 | 5.080 | 5.800 | 1,202,105 | +0.67(+13.06%) |
May 26, 2020 | 5.080 | 5.440 | 5.040 | 5.130 | 963,597 | +0.35(+7.32%) |
May 22, 2020 | 4.830 | 4.930 | 4.690 | 4.780 | 477,400 | -0.06(-1.24%) |
May 21, 2020 | 4.860 | 4.980 | 4.520 | 4.840 | 664,033 | -0.03(-0.62%) |
May 20, 2020 | 4.990 | 5.210 | 4.810 | 4.870 | 1,068,790 | +0.07(+1.46%) |
May 19, 2020 | 4.850 | 4.930 | 4.650 | 4.800 | 636,640 | -0.06(-1.23%) |
May 18, 2020 | 4.520 | 4.970 | 4.520 | 4.860 | 1,369,063 | +0.64(+15.17%) |
May 15, 2020 | 4.300 | 4.400 | 4.150 | 4.220 | 647,700 | -0.10(-2.31%) |
May 14, 2020 | 4.020 | 4.340 | 3.900 | 4.320 | 666,374 | +0.19(+4.60%) |
May 13, 2020 | 4.460 | 4.510 | 3.910 | 4.130 | 1,237,804 | -0.34(-7.61%) |
May 12, 2020 | 4.700 | 4.890 | 4.400 | 4.470 | 998,480 | -0.19(-4.08%) |
May 11, 2020 | 4.690 | 5.370 | 4.500 | 4.660 | 2,122,337 | -0.07(-1.48%) |
May 08, 2020 | 4.010 | 5.190 | 3.920 | 4.730 | 3,492,900 | +0.84(+21.59%) |
May 07, 2020 | 3.830 | 3.958 | 3.775 | 3.890 | 564,377 | +0.11(+2.91%) |
May 06, 2020 | 3.740 | 3.840 | 3.610 | 3.780 | 580,076 | +0.08(+2.16%) |
May 05, 2020 | 4.130 | 4.230 | 3.670 | 3.700 | 801,810 | -0.35(-8.64%) |
May 04, 2020 | 3.820 | 4.140 | 3.700 | 4.050 | 628,160 | +0.17(+4.38%) |
May 01, 2020 | 4.220 | 4.279 | 3.850 | 3.880 | 792,200 | -0.40(-9.35%) |
Apr 30, 2020 | 3.990 | 4.410 | 3.830 | 4.280 | 1,088,289 | +0.27(+6.73%) |
Apr 29, 2020 | 4.070 | 4.210 | 3.940 | 4.010 | 797,707 | +0.05(+1.26%) |
Apr 28, 2020 | 3.850 | 4.200 | 3.775 | 3.960 | 1,011,459 | +0.28(+7.61%) |
Apr 27, 2020 | 3.580 | 3.770 | 3.490 | 3.680 | 673,234 | +0.17(+4.84%) |
Apr 24, 2020 | 3.680 | 3.730 | 3.430 | 3.510 | 629,000 | -0.12(-3.31%) |
Apr 23, 2020 | 3.420 | 3.780 | 3.390 | 3.630 | 809,052 | +0.21(+6.14%) |
Apr 22, 2020 | 3.610 | 3.610 | 3.370 | 3.420 | 973,273 | -0.24(-6.56%) |
Apr 21, 2020 | 3.620 | 3.720 | 3.400 | 3.660 | 680,161 | -0.01(-0.27%) |
Apr 20, 2020 | 3.760 | 3.850 | 3.610 | 3.670 | 793,072 | -0.12(-3.17%) |
Apr 17, 2020 | 3.950 | 4.040 | 3.700 | 3.790 | 704,200 | -0.02(-0.52%) |
Apr 16, 2020 | 3.970 | 3.970 | 3.690 | 3.810 | 403,167 | +0.00(+0.00%) |
Apr 15, 2020 | 4.010 | 4.012 | 3.740 | 3.810 | 554,086 | -0.36(-8.63%) |
Apr 14, 2020 | 3.990 | 4.330 | 3.880 | 4.170 | 897,345 | +0.33(+8.59%) |
Apr 13, 2020 | 3.610 | 3.980 | 3.490 | 3.840 | 1,108,992 | +0.26(+7.26%) |
Apr 09, 2020 | 3.560 | 4.030 | 3.550 | 3.580 | 1,418,900 | +0.15(+4.37%) |
Apr 08, 2020 | 3.660 | 3.780 | 3.420 | 3.430 | 1,568,428 | -0.07(-2.00%) |
Apr 07, 2020 | 3.680 | 4.230 | 3.490 | 3.500 | 1,661,262 | +0.05(+1.45%) |
Apr 06, 2020 | 3.330 | 3.800 | 3.270 | 3.450 | 766,693 | +0.27(+8.49%) |
Apr 03, 2020 | 3.530 | 3.530 | 3.120 | 3.180 | 972,400 | -0.35(-9.92%) |
Apr 02, 2020 | 3.820 | 3.850 | 3.440 | 3.530 | 728,778 | -0.30(-7.83%) |
Apr 01, 2020 | 3.900 | 3.930 | 3.710 | 3.830 | 890,263 | -0.16(-4.01%) |
Mar 31, 2020 | 3.990 | 4.170 | 3.960 | 3.990 | 475,476 | -0.03(-0.75%) |
Mar 30, 2020 | 4.210 | 4.240 | 3.860 | 4.020 | 616,207 | -0.17(-4.06%) |
Mar 27, 2020 | 4.340 | 4.400 | 4.050 | 4.190 | 864,600 | -0.33(-7.30%) |
Mar 26, 2020 | 4.210 | 4.720 | 4.140 | 4.520 | 1,054,507 | +0.38(+9.18%) |
Mar 25, 2020 | 3.910 | 4.390 | 3.840 | 4.140 | 1,327,073 | +0.14(+3.50%) |
Mar 24, 2020 | 3.900 | 4.100 | 3.790 | 4.000 | 1,073,912 | +0.36(+9.89%) |
Mar 23, 2020 | 3.980 | 3.980 | 3.530 | 3.640 | 667,998 | -0.41(-10.12%) |
Mar 20, 2020 | 4.200 | 4.380 | 3.830 | 4.050 | 2,192,500 | -0.08(-1.94%) |
Mar 19, 2020 | 3.800 | 4.400 | 3.660 | 4.130 | 857,107 | +0.31(+8.12%) |
Mar 18, 2020 | 4.160 | 4.390 | 3.610 | 3.820 | 719,409 | -0.70(-15.49%) |
Mar 17, 2020 | 4.410 | 4.840 | 4.090 | 4.520 | 742,621 | +0.21(+4.87%) |
Mar 16, 2020 | 4.300 | 4.890 | 4.200 | 4.310 | 923,553 | -0.71(-14.14%) |
Mar 13, 2020 | 4.830 | 5.070 | 4.450 | 5.020 | 1,007,600 | +0.45(+9.85%) |
Mar 12, 2020 | 5.000 | 5.170 | 4.560 | 4.570 | 1,006,807 | -1.05(-18.68%) |
Mar 11, 2020 | 6.050 | 6.150 | 5.560 | 5.620 | 907,922 | -0.59(-9.50%) |
Mar 10, 2020 | 6.480 | 6.560 | 5.900 | 6.210 | 880,962 | -0.09(-1.43%) |
Mar 09, 2020 | 6.290 | 6.680 | 6.060 | 6.300 | 1,018,921 | -0.62(-8.96%) |
Mar 06, 2020 | 6.710 | 7.570 | 6.510 | 6.920 | 1,531,100 | -0.32(-4.42%) |
Mar 05, 2020 | 7.360 | 7.450 | 7.080 | 7.240 | 1,358,278 | -0.29(-3.85%) |
Mar 04, 2020 | 7.480 | 7.600 | 7.340 | 7.530 | 729,829 | +0.14(+1.89%) |
Mar 03, 2020 | 7.910 | 8.130 | 7.280 | 7.390 | 778,502 | -0.52(-6.51%) |
Mar 02, 2020 | 8.140 | 8.226 | 7.600 | 7.905 | 1,013,540 | -0.20(-2.53%) |
Feb 28, 2020 | 7.820 | 8.240 | 7.782 | 8.110 | 861,400 | +0.02(+0.25%) |
Feb 27, 2020 | 7.800 | 8.354 | 7.680 | 8.090 | 915,478 | -0.11(-1.34%) |
Feb 26, 2020 | 8.690 | 8.800 | 8.200 | 8.200 | 868,427 | -0.49(-5.64%) |
Feb 25, 2020 | 8.530 | 8.780 | 8.390 | 8.690 | 916,219 | +0.16(+1.94%) |
Feb 24, 2020 | 8.500 | 8.560 | 8.290 | 8.525 | 1,031,345 | -0.34(-3.89%) |
Feb 21, 2020 | 8.900 | 8.970 | 8.680 | 8.870 | 721,700 | -0.08(-0.89%) |
Feb 20, 2020 | 9.110 | 9.310 | 8.900 | 8.950 | 634,017 | -0.21(-2.29%) |
Feb 19, 2020 | 9.290 | 9.530 | 9.020 | 9.160 | 1,003,747 | -0.07(-0.76%) |
Feb 18, 2020 | 9.700 | 9.700 | 9.040 | 9.230 | 1,038,489 | -0.48(-4.94%) |
Feb 14, 2020 | 9.500 | 9.880 | 9.440 | 9.710 | 1,264,600 | +0.27(+2.86%) |
Feb 13, 2020 | 9.100 | 9.450 | 9.090 | 9.440 | 1,552,819 | +0.23(+2.50%) |
Feb 12, 2020 | 8.930 | 9.270 | 8.760 | 9.210 | 1,408,788 | +0.36(+4.07%) |
Feb 11, 2020 | 8.620 | 9.090 | 8.410 | 8.850 | 1,293,427 | +0.27(+3.15%) |
Feb 10, 2020 | 8.620 | 8.890 | 8.290 | 8.580 | 2,334,931 | -0.03(-0.35%) |
Feb 07, 2020 | 9.340 | 9.640 | 8.600 | 8.610 | 3,437,500 | -0.68(-7.32%) |
Feb 06, 2020 | 9.300 | 10.19 | 9.050 | 9.290 | 10,087,012 | -0.77(-7.65%) |
Feb 05, 2020 | 15.24 | 15.69 | 15.10 | 10.06 | 1,243,199 | -5.01(-33.24%) |
Feb 04, 2020 | 15.42 | 15.43 | 15.02 | 15.07 | 489,566 | -0.05(-0.33%) |
Feb 03, 2020 | 15.08 | 15.41 | 14.70 | 15.12 | 410,101 | +0.09(+0.60%) |
Jan 31, 2020 | 15.55 | 15.61 | 15.00 | 15.03 | 469,800 | -0.59(-3.78%) |
Jan 30, 2020 | 15.40 | 15.63 | 15.20 | 15.62 | 345,527 | +0.12(+0.77%) |
Jan 29, 2020 | 15.59 | 15.68 | 15.25 | 15.50 | 310,569 | -0.06(-0.39%) |
Jan 28, 2020 | 15.45 | 15.88 | 15.43 | 15.56 | 345,844 | +0.22(+1.43%) |
Jan 27, 2020 | 15.10 | 15.55 | 15.07 | 15.34 | 437,016 | -0.18(-1.16%) |
Jan 24, 2020 | 15.74 | 15.80 | 15.42 | 15.52 | 553,500 | -0.15(-0.96%) |
Jan 23, 2020 | 15.58 | 15.79 | 15.50 | 15.67 | 685,746 | +0.02(+0.13%) |
Jan 22, 2020 | 15.77 | 15.95 | 15.57 | 15.65 | 535,628 | -0.01(-0.06%) |
Jan 21, 2020 | 15.58 | 16.24 | 15.39 | 15.66 | 1,043,608 | +0.04(+0.26%) |
Jan 17, 2020 | 15.15 | 15.63 | 15.07 | 15.62 | 883,300 | +0.48(+3.17%) |
Jan 16, 2020 | 15.25 | 15.62 | 15.01 | 15.14 | 1,034,682 | -0.14(-0.92%) |
Jan 15, 2020 | 15.61 | 15.74 | 15.08 | 15.28 | 1,087,669 | -0.36(-2.30%) |
Jan 14, 2020 | 15.89 | 16.19 | 15.57 | 15.64 | 945,532 | -0.29(-1.82%) |
Jan 13, 2020 | 15.53 | 16.00 | 15.39 | 15.93 | 688,548 | +0.46(+2.97%) |
Jan 10, 2020 | 15.57 | 15.84 | 15.36 | 15.47 | 758,600 | -0.03(-0.19%) |
Jan 09, 2020 | 15.94 | 16.17 | 15.46 | 15.50 | 1,284,313 | -0.51(-3.19%) |
Jan 08, 2020 | 15.64 | 16.30 | 15.32 | 16.01 | 909,471 | +0.22(+1.39%) |
Jan 07, 2020 | 16.48 | 16.48 | 15.45 | 15.79 | 1,787,721 | -0.72(-4.36%) |
Jan 06, 2020 | 16.72 | 16.79 | 16.38 | 16.51 | 1,377,424 | -0.34(-2.02%) |
Jan 03, 2020 | 17.17 | 17.37 | 16.75 | 16.85 | 1,025,600 | -0.72(-4.10%) |
Jan 02, 2020 | 17.26 | 17.76 | 17.06 | 17.57 | 821,375 | +0.41(+2.39%) |
Dec 31, 2019 | 16.90 | 17.27 | 16.71 | 17.16 | 1,009,000 | +0.27(+1.57%) |
Dec 30, 2019 | 16.91 | 17.26 | 16.51 | 16.89 | 905,021 | +0.02(+0.09%) |
Dec 27, 2019 | 16.50 | 17.03 | 16.25 | 16.88 | 897,000 | +0.37(+2.24%) |
Dec 26, 2019 | 16.58 | 16.70 | 16.18 | 16.51 | 798,623 | +0.01(+0.06%) |
Dec 24, 2019 | 16.54 | 16.54 | 16.14 | 16.50 | 447,300 | +0.04(+0.24%) |
Dec 23, 2019 | 16.26 | 16.46 | 16.13 | 16.46 | 742,392 | +0.33(+2.05%) |
Dec 20, 2019 | 16.12 | 16.21 | 15.93 | 16.13 | 1,233,800 | +0.02(+0.12%) |
Dec 19, 2019 | 15.39 | 16.13 | 15.22 | 16.11 | 1,013,233 | +0.76(+4.95%) |
Dec 18, 2019 | 15.49 | 15.70 | 15.22 | 15.35 | 571,505 | -0.15(-0.97%) |
Dec 17, 2019 | 15.18 | 15.51 | 14.94 | 15.50 | 602,462 | +0.32(+2.11%) |
Dec 16, 2019 | 15.22 | 15.52 | 15.06 | 15.18 | 655,648 | +0.03(+0.20%) |
Dec 13, 2019 | 14.92 | 15.20 | 14.72 | 15.15 | 518,000 | +0.20(+1.34%) |
Dec 12, 2019 | 14.49 | 15.02 | 14.31 | 14.95 | 674,204 | +0.33(+2.26%) |
Dec 11, 2019 | 14.67 | 14.75 | 14.31 | 14.62 | 808,378 | -0.10(-0.68%) |
Dec 10, 2019 | 15.22 | 15.27 | 14.67 | 14.72 | 1,023,374 | -0.50(-3.29%) |
Dec 09, 2019 | 15.02 | 15.44 | 15.02 | 15.22 | 780,249 | +0.21(+1.40%) |
Dec 06, 2019 | 14.58 | 15.14 | 14.58 | 15.01 | 813,800 | +0.48(+3.30%) |
Dec 05, 2019 | 14.75 | 15.15 | 14.41 | 14.53 | 934,378 | -0.08(-0.55%) |
Dec 04, 2019 | 14.34 | 14.66 | 14.30 | 14.61 | 763,286 | +0.39(+2.74%) |
Dec 03, 2019 | 14.23 | 14.35 | 13.80 | 14.22 | 777,540 | -0.22(-1.52%) |
Dec 02, 2019 | 14.49 | 14.84 | 14.18 | 14.44 | 798,631 | +0.17(+1.19%) |
Nov 29, 2019 | 14.16 | 14.44 | 14.02 | 14.27 | 292,600 | +0.00(+0.00%) |
Nov 27, 2019 | 14.38 | 14.40 | 13.91 | 14.27 | 610,600 | -0.03(-0.21%) |
Nov 26, 2019 | 14.08 | 14.51 | 13.91 | 14.30 | 878,689 | +0.28(+2.00%) |
Nov 25, 2019 | 14.90 | 14.98 | 13.87 | 14.02 | 1,433,335 | -0.89(-5.97%) |
Nov 22, 2019 | 14.23 | 14.96 | 14.04 | 14.91 | 1,085,900 | +1.15(+8.36%) |
Nov 21, 2019 | 13.88 | 14.19 | 13.71 | 13.76 | 575,357 | -0.09(-0.65%) |
Nov 20, 2019 | 14.00 | 14.07 | 13.73 | 13.85 | 1,010,778 | -0.20(-1.42%) |
Nov 19, 2019 | 14.40 | 14.50 | 13.97 | 14.05 | 615,460 | -0.27(-1.89%) |
Nov 18, 2019 | 14.40 | 14.47 | 14.00 | 14.32 | 815,312 | -0.04(-0.28%) |
Nov 15, 2019 | 14.28 | 14.68 | 14.12 | 14.36 | 984,900 | +0.30(+2.13%) |
Nov 14, 2019 | 14.19 | 14.32 | 14.04 | 14.06 | 914,435 | -0.10(-0.71%) |
Nov 13, 2019 | 14.42 | 14.43 | 13.95 | 14.16 | 1,005,083 | -0.36(-2.48%) |
Nov 12, 2019 | 14.50 | 14.66 | 14.23 | 14.52 | 541,322 | +0.13(+0.90%) |
Nov 11, 2019 | 14.10 | 14.61 | 14.04 | 14.39 | 778,486 | +0.14(+0.98%) |
Nov 08, 2019 | 14.87 | 14.96 | 14.20 | 14.25 | 1,035,800 | -0.72(-4.81%) |
Nov 07, 2019 | 14.69 | 15.19 | 14.61 | 14.97 | 897,919 | +0.38(+2.60%) |
Nov 06, 2019 | 14.64 | 14.84 | 14.47 | 14.59 | 1,001,336 | -0.01(-0.07%) |
Nov 05, 2019 | 15.43 | 15.55 | 14.46 | 14.60 | 2,258,940 | -0.70(-4.54%) |
Nov 04, 2019 | 15.52 | 15.99 | 15.18 | 15.29 | 1,657,639 | +0.10(+0.63%) |