Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.062 | 5.166 | 4.924 | 5.162 | 987,171 | +0.04(+0.86%) |
Oct 29, 2020 | 4.759 | 5.153 | 4.597 | 5.118 | 943,154 | +0.27(+5.64%) |
Oct 28, 2020 | 5.058 | 5.063 | 4.798 | 4.845 | 772,782 | -0.41(-7.85%) |
Oct 27, 2020 | 5.406 | 5.406 | 5.241 | 5.258 | 450,920 | -0.13(-2.44%) |
Oct 26, 2020 | 5.600 | 5.600 | 5.281 | 5.389 | 913,259 | -0.41(-7.12%) |
Oct 23, 2020 | 5.898 | 5.974 | 5.693 | 5.802 | 438,648 | -0.05(-0.83%) |
Oct 22, 2020 | 5.447 | 5.867 | 5.378 | 5.851 | 802,515 | +0.43(+7.90%) |
Oct 21, 2020 | 5.599 | 5.622 | 5.423 | 5.423 | 614,843 | -0.23(-4.06%) |
Oct 20, 2020 | 5.544 | 5.723 | 5.509 | 5.652 | 682,973 | +0.15(+2.75%) |
Oct 19, 2020 | 5.795 | 5.831 | 5.501 | 5.501 | 355,905 | -0.24(-4.26%) |
Oct 16, 2020 | 5.970 | 5.970 | 5.728 | 5.746 | 465,694 | -0.26(-4.28%) |
Oct 15, 2020 | 5.640 | 6.002 | 5.561 | 6.002 | 420,418 | +0.15(+2.59%) |
Oct 14, 2020 | 5.861 | 6.123 | 5.824 | 5.851 | 585,076 | +0.01(+0.24%) |
Oct 13, 2020 | 5.981 | 6.034 | 5.790 | 5.837 | 479,023 | -0.16(-2.61%) |
Oct 12, 2020 | 5.915 | 6.018 | 5.803 | 5.993 | 286,617 | +0.04(+0.60%) |
Oct 09, 2020 | 6.229 | 6.277 | 5.935 | 5.957 | 665,157 | -0.18(-2.99%) |
Oct 08, 2020 | 5.839 | 6.142 | 5.797 | 6.141 | 873,012 | +0.43(+7.61%) |
Oct 07, 2020 | 5.657 | 5.738 | 5.494 | 5.706 | 381,531 | +0.16(+2.88%) |
Oct 06, 2020 | 5.885 | 5.946 | 5.531 | 5.547 | 887,701 | -0.17(-3.02%) |
Oct 05, 2020 | 5.501 | 5.719 | 5.467 | 5.719 | 591,694 | +0.33(+6.17%) |
Oct 02, 2020 | 4.971 | 5.465 | 4.971 | 5.387 | 719,248 | +0.10(+1.97%) |
Oct 01, 2020 | 5.503 | 5.538 | 5.221 | 5.283 | 1,320,113 | -0.33(-5.96%) |
Sep 30, 2020 | 5.727 | 5.843 | 5.561 | 5.618 | 1,050,863 | -0.04(-0.67%) |
Sep 29, 2020 | 5.924 | 5.953 | 5.531 | 5.656 | 765,826 | -0.32(-5.42%) |
Sep 28, 2020 | 5.897 | 6.090 | 5.889 | 5.980 | 1,067,209 | +0.27(+4.79%) |
Sep 25, 2020 | 5.626 | 5.781 | 5.530 | 5.706 | 654,169 | -0.00(-0.02%) |
Sep 24, 2020 | 5.682 | 5.903 | 5.465 | 5.708 | 878,607 | +0.02(+0.33%) |
Sep 23, 2020 | 6.315 | 6.344 | 5.689 | 5.689 | 1,022,102 | -0.57(-9.12%) |
Sep 22, 2020 | 6.423 | 6.582 | 6.241 | 6.259 | 458,100 | -0.13(-2.00%) |
Sep 21, 2020 | 6.526 | 6.526 | 6.168 | 6.387 | 850,324 | -0.43(-6.35%) |
Sep 18, 2020 | 6.996 | 6.996 | 6.695 | 6.820 | 488,132 | -0.17(-2.39%) |
Sep 17, 2020 | 6.740 | 6.987 | 6.617 | 6.987 | 732,540 | +0.02(+0.27%) |
Sep 16, 2020 | 6.595 | 7.135 | 6.477 | 6.968 | 1,116,378 | +0.52(+8.01%) |
Sep 15, 2020 | 6.668 | 6.750 | 6.421 | 6.451 | 378,888 | -0.10(-1.57%) |
Sep 14, 2020 | 6.503 | 6.655 | 6.401 | 6.554 | 379,016 | +0.09(+1.45%) |
Sep 11, 2020 | 6.473 | 6.537 | 6.351 | 6.461 | 695,011 | +0.02(+0.35%) |
Sep 10, 2020 | 6.916 | 6.994 | 6.426 | 6.438 | 813,419 | -0.49(-7.05%) |
Sep 09, 2020 | 7.027 | 7.082 | 6.898 | 6.926 | 371,886 | +0.07(+1.04%) |
Sep 08, 2020 | 7.060 | 7.130 | 6.705 | 6.855 | 1,031,985 | -0.57(-7.67%) |
Sep 04, 2020 | 7.574 | 7.681 | 7.247 | 7.425 | 663,381 | -0.05(-0.70%) |
Sep 03, 2020 | 7.547 | 7.841 | 7.381 | 7.477 | 785,345 | -0.13(-1.74%) |
Sep 02, 2020 | 7.644 | 7.747 | 7.512 | 7.609 | 410,937 | -0.07(-0.88%) |
Sep 01, 2020 | 7.754 | 7.754 | 7.498 | 7.677 | 466,162 | -0.13(-1.60%) |
Aug 31, 2020 | 8.184 | 8.184 | 7.802 | 7.802 | 688,377 | -0.35(-4.30%) |
Aug 28, 2020 | 7.943 | 8.172 | 7.861 | 8.153 | 390,676 | +0.27(+3.46%) |
Aug 27, 2020 | 7.840 | 7.951 | 7.685 | 7.881 | 714,075 | +0.06(+0.72%) |
Aug 26, 2020 | 8.177 | 8.177 | 7.818 | 7.825 | 754,698 | -0.36(-4.42%) |
Aug 25, 2020 | 8.529 | 8.529 | 8.101 | 8.186 | 571,525 | -0.23(-2.70%) |
Aug 24, 2020 | 8.078 | 8.510 | 8.000 | 8.413 | 713,194 | +0.44(+5.50%) |
Aug 21, 2020 | 8.047 | 8.047 | 7.829 | 7.974 | 442,824 | -0.12(-1.43%) |
Aug 20, 2020 | 8.202 | 8.302 | 8.088 | 8.090 | 542,775 | -0.36(-4.28%) |
Aug 19, 2020 | 8.633 | 8.703 | 8.418 | 8.452 | 350,600 | -0.18(-2.11%) |
Aug 18, 2020 | 8.845 | 8.963 | 8.598 | 8.634 | 346,035 | -0.25(-2.77%) |
Aug 17, 2020 | 8.985 | 8.985 | 8.791 | 8.880 | 290,648 | -0.09(-0.98%) |
Aug 14, 2020 | 8.700 | 9.007 | 8.656 | 8.968 | 333,400 | +0.16(+1.86%) |
Aug 13, 2020 | 9.052 | 9.138 | 8.773 | 8.804 | 325,227 | -0.35(-3.82%) |
Aug 12, 2020 | 9.241 | 9.358 | 8.981 | 9.153 | 582,698 | +0.19(+2.17%) |
Aug 11, 2020 | 9.365 | 9.592 | 8.922 | 8.959 | 990,857 | -0.08(-0.85%) |
Aug 10, 2020 | 8.643 | 9.041 | 8.621 | 9.036 | 892,487 | +0.53(+6.26%) |
Aug 07, 2020 | 8.326 | 8.531 | 8.179 | 8.504 | 603,540 | +0.04(+0.47%) |
Aug 06, 2020 | 8.546 | 8.656 | 8.411 | 8.464 | 273,995 | -0.12(-1.40%) |
Aug 05, 2020 | 8.710 | 8.776 | 8.450 | 8.585 | 749,466 | +0.18(+2.13%) |
Aug 04, 2020 | 8.036 | 8.446 | 8.014 | 8.406 | 750,415 | +0.39(+4.87%) |
Aug 03, 2020 | 7.986 | 8.095 | 7.821 | 8.015 | 864,772 | +0.07(+0.87%) |
Jul 31, 2020 | 7.837 | 7.954 | 7.615 | 7.946 | 793,321 | -0.09(-1.09%) |
Jul 30, 2020 | 8.328 | 8.330 | 7.861 | 8.034 | 1,317,555 | -0.66(-7.58%) |
Jul 29, 2020 | 8.356 | 8.693 | 8.277 | 8.693 | 442,747 | +0.37(+4.41%) |
Jul 28, 2020 | 8.528 | 8.696 | 8.299 | 8.325 | 474,522 | -0.29(-3.42%) |
Jul 27, 2020 | 8.600 | 8.661 | 8.392 | 8.620 | 446,363 | +0.02(+0.20%) |
Jul 24, 2020 | 8.694 | 8.960 | 8.579 | 8.602 | 499,245 | -0.11(-1.25%) |
Jul 23, 2020 | 8.621 | 8.794 | 8.514 | 8.711 | 498,835 | -0.02(-0.17%) |
Jul 22, 2020 | 8.800 | 8.800 | 8.502 | 8.726 | 363,261 | -0.24(-2.69%) |
Jul 21, 2020 | 8.241 | 9.083 | 8.241 | 8.967 | 1,457,121 | +0.97(+12.11%) |
Jul 20, 2020 | 8.232 | 8.387 | 7.989 | 7.999 | 561,685 | -0.28(-3.34%) |
Jul 17, 2020 | 8.560 | 8.767 | 8.229 | 8.275 | 445,388 | -0.25(-2.90%) |
Jul 16, 2020 | 8.501 | 8.730 | 8.295 | 8.522 | 639,384 | -0.10(-1.15%) |
Jul 15, 2020 | 8.695 | 8.729 | 8.378 | 8.621 | 713,622 | +0.34(+4.10%) |
Jul 14, 2020 | 7.608 | 8.296 | 7.589 | 8.282 | 1,147,452 | +0.56(+7.26%) |
Jul 13, 2020 | 7.931 | 8.020 | 7.635 | 7.722 | 1,032,959 | -0.11(-1.42%) |
Jul 10, 2020 | 7.315 | 7.833 | 7.301 | 7.833 | 983,958 | +0.46(+6.29%) |
Jul 09, 2020 | 8.092 | 8.092 | 7.355 | 7.370 | 1,378,029 | -0.78(-9.60%) |
Jul 08, 2020 | 8.192 | 8.385 | 8.027 | 8.152 | 806,033 | -0.01(-0.07%) |
Jul 07, 2020 | 8.483 | 8.483 | 8.130 | 8.158 | 943,762 | -0.50(-5.79%) |
Jul 06, 2020 | 8.867 | 9.031 | 8.457 | 8.660 | 1,019,127 | +0.08(+0.91%) |
Jul 02, 2020 | 8.728 | 8.963 | 8.563 | 8.581 | 816,403 | +0.19(+2.24%) |
Jul 01, 2020 | 8.882 | 9.117 | 8.392 | 8.393 | 670,587 | -0.43(-4.92%) |
Jun 30, 2020 | 8.339 | 8.918 | 8.136 | 8.827 | 642,471 | +0.38(+4.44%) |
Jun 29, 2020 | 8.275 | 8.569 | 8.174 | 8.452 | 596,581 | +0.24(+2.89%) |
Jun 26, 2020 | 8.649 | 8.649 | 8.133 | 8.214 | 1,178,869 | -0.64(-7.18%) |
Jun 25, 2020 | 8.422 | 8.903 | 8.277 | 8.849 | 916,209 | +0.33(+3.87%) |
Jun 24, 2020 | 9.323 | 9.323 | 8.409 | 8.519 | 1,605,382 | -1.06(-11.07%) |
Jun 23, 2020 | 9.867 | 9.892 | 9.519 | 9.580 | 427,521 | +0.02(+0.23%) |
Jun 22, 2020 | 9.400 | 9.607 | 9.167 | 9.558 | 527,376 | +0.09(+0.97%) |
Jun 19, 2020 | 10.34 | 10.41 | 9.466 | 9.466 | 1,261,975 | -0.31(-3.17%) |
Jun 18, 2020 | 9.385 | 9.971 | 9.250 | 9.776 | 533,957 | +0.23(+2.40%) |
Jun 17, 2020 | 10.16 | 10.16 | 9.547 | 9.547 | 796,345 | -0.68(-6.69%) |
Jun 16, 2020 | 10.61 | 10.62 | 9.714 | 10.23 | 1,378,817 | +0.53(+5.48%) |
Jun 15, 2020 | 8.826 | 9.892 | 8.602 | 9.700 | 1,324,195 | +0.05(+0.55%) |
Jun 12, 2020 | 9.982 | 10.10 | 9.136 | 9.647 | 1,479,052 | +0.49(+5.39%) |
Jun 11, 2020 | 9.711 | 10.27 | 9.101 | 9.154 | 2,761,865 | -2.11(-18.71%) |
Jun 10, 2020 | 12.28 | 12.28 | 11.26 | 11.26 | 2,562,438 | -1.27(-10.15%) |
Jun 09, 2020 | 12.56 | 12.73 | 12.15 | 12.53 | 1,095,084 | -0.98(-7.26%) |
Jun 08, 2020 | 13.35 | 13.51 | 12.73 | 13.51 | 1,570,155 | +1.12(+9.05%) |
Jun 05, 2020 | 11.75 | 12.58 | 11.75 | 12.39 | 1,660,811 | +1.62(+15.07%) |
Jun 04, 2020 | 10.62 | 10.83 | 10.33 | 10.77 | 1,012,888 | +0.02(+0.19%) |
Jun 03, 2020 | 10.42 | 10.83 | 10.42 | 10.75 | 1,126,724 | +0.63(+6.22%) |
Jun 02, 2020 | 9.842 | 10.14 | 9.827 | 10.12 | 1,251,388 | +0.52(+5.38%) |
Jun 01, 2020 | 9.229 | 9.693 | 8.996 | 9.603 | 636,681 | +0.30(+3.21%) |
May 29, 2020 | 9.258 | 9.398 | 8.881 | 9.304 | 1,269,728 | -0.04(-0.43%) |
May 28, 2020 | 9.936 | 9.936 | 9.275 | 9.345 | 767,737 | -0.53(-5.37%) |
May 27, 2020 | 9.957 | 10.03 | 9.369 | 9.876 | 1,074,634 | +0.20(+2.04%) |
May 26, 2020 | 9.729 | 9.852 | 9.613 | 9.678 | 1,175,385 | +0.52(+5.71%) |
May 22, 2020 | 9.101 | 9.177 | 8.776 | 9.156 | 606,437 | -0.10(-1.04%) |
May 21, 2020 | 9.655 | 9.681 | 9.119 | 9.252 | 1,067,053 | -0.27(-2.84%) |
May 20, 2020 | 9.210 | 9.581 | 9.158 | 9.523 | 1,110,012 | +0.67(+7.54%) |
May 19, 2020 | 9.479 | 9.479 | 8.855 | 8.855 | 1,394,288 | -0.52(-5.58%) |
May 18, 2020 | 8.939 | 9.483 | 8.939 | 9.379 | 2,266,447 | +1.29(+16.01%) |
May 15, 2020 | 8.095 | 8.474 | 7.985 | 8.084 | 762,353 | -0.03(-0.33%) |
May 14, 2020 | 7.716 | 8.274 | 7.314 | 8.111 | 1,186,162 | +0.13(+1.57%) |
May 13, 2020 | 8.707 | 8.707 | 7.822 | 7.986 | 1,918,417 | -0.76(-8.73%) |
May 12, 2020 | 9.279 | 9.301 | 8.732 | 8.750 | 834,221 | -0.33(-3.58%) |
May 11, 2020 | 9.261 | 9.298 | 8.997 | 9.075 | 1,113,673 | -0.30(-3.21%) |
May 08, 2020 | 9.054 | 9.382 | 8.936 | 9.375 | 1,246,469 | +0.78(+9.05%) |
May 07, 2020 | 8.656 | 8.917 | 8.493 | 8.597 | 3,476,255 | +0.37(+4.53%) |
May 06, 2020 | 8.711 | 8.875 | 8.210 | 8.225 | 834,574 | -0.44(-5.09%) |
May 05, 2020 | 9.350 | 9.496 | 8.621 | 8.666 | 1,235,357 | +0.01(+0.11%) |
May 04, 2020 | 7.813 | 8.669 | 7.762 | 8.657 | 679,468 | +0.56(+6.88%) |
May 01, 2020 | 8.703 | 8.917 | 7.973 | 8.099 | 1,593,620 | -1.04(-11.41%) |
Apr 30, 2020 | 9.705 | 9.705 | 8.888 | 9.143 | 1,692,347 | -0.45(-4.67%) |
Apr 29, 2020 | 8.924 | 9.606 | 8.884 | 9.591 | 1,614,690 | +1.25(+15.02%) |
Apr 28, 2020 | 8.178 | 8.436 | 7.969 | 8.339 | 2,402,284 | +0.38(+4.74%) |
Apr 27, 2020 | 7.528 | 8.084 | 7.210 | 7.961 | 1,741,612 | +0.31(+4.00%) |
Apr 24, 2020 | 7.931 | 8.038 | 7.423 | 7.655 | 1,579,838 | +0.03(+0.46%) |
Apr 23, 2020 | 7.611 | 7.943 | 7.451 | 7.620 | 1,862,184 | +0.46(+6.35%) |
Apr 22, 2020 | 7.250 | 7.372 | 7.007 | 7.165 | 2,470,258 | +0.45(+6.76%) |
Apr 21, 2020 | 6.524 | 6.927 | 6.316 | 6.711 | 2,479,725 | -0.24(-3.49%) |
Apr 20, 2020 | 6.559 | 7.453 | 6.443 | 6.954 | 3,109,841 | -0.42(-5.67%) |
Apr 17, 2020 | 6.304 | 7.406 | 6.304 | 7.372 | 2,133,212 | +1.22(+19.81%) |
Apr 16, 2020 | 6.733 | 6.733 | 6.129 | 6.153 | 1,215,687 | -0.51(-7.67%) |
Apr 15, 2020 | 6.745 | 6.803 | 6.246 | 6.663 | 1,782,046 | -0.67(-9.18%) |
Apr 14, 2020 | 7.511 | 7.661 | 7.255 | 7.337 | 1,058,784 | -0.07(-0.94%) |
Apr 13, 2020 | 8.033 | 8.033 | 7.163 | 7.406 | 1,798,204 | -0.05(-0.62%) |
Apr 09, 2020 | 8.184 | 8.567 | 6.884 | 7.453 | 3,063,972 | -0.12(-1.53%) |
Apr 08, 2020 | 6.988 | 7.604 | 6.838 | 7.569 | 1,494,716 | +0.91(+13.59%) |
Apr 07, 2020 | 7.070 | 7.406 | 6.640 | 6.663 | 2,760,937 | +0.27(+4.17%) |
Apr 06, 2020 | 6.060 | 6.484 | 5.909 | 6.396 | 1,200,632 | +0.59(+10.07%) |
Apr 03, 2020 | 6.385 | 6.420 | 5.503 | 5.811 | 1,810,266 | -0.16(-2.61%) |
Apr 02, 2020 | 5.537 | 6.536 | 5.299 | 5.967 | 2,867,160 | +0.93(+18.43%) |
Apr 01, 2020 | 5.270 | 5.398 | 4.922 | 5.038 | 1,379,210 | -0.56(-9.96%) |
Mar 31, 2020 | 5.735 | 5.932 | 5.386 | 5.595 | 1,394,151 | +0.19(+3.43%) |
Mar 30, 2020 | 5.108 | 5.503 | 4.829 | 5.410 | 1,292,795 | +0.09(+1.75%) |
Mar 27, 2020 | 5.688 | 5.688 | 5.282 | 5.317 | 1,401,180 | -0.79(-12.93%) |
Mar 26, 2020 | 5.642 | 6.362 | 5.468 | 6.106 | 1,610,245 | +0.62(+11.20%) |
Mar 25, 2020 | 5.317 | 5.985 | 4.806 | 5.491 | 2,085,356 | +0.42(+8.33%) |
Mar 24, 2020 | 4.530 | 5.069 | 4.427 | 5.069 | 1,775,192 | +1.22(+31.55%) |
Mar 23, 2020 | 4.553 | 4.553 | 3.693 | 3.853 | 2,200,460 | -0.60(-13.40%) |
Mar 20, 2020 | 4.656 | 4.771 | 4.094 | 4.450 | 1,810,004 | +0.17(+4.02%) |
Mar 19, 2020 | 4.243 | 4.392 | 3.635 | 4.278 | 1,816,950 | +0.29(+7.18%) |
Mar 18, 2020 | 4.713 | 4.874 | 3.498 | 3.991 | 2,511,960 | -1.25(-23.85%) |
Mar 17, 2020 | 5.872 | 5.872 | 5.046 | 5.241 | 1,247,875 | -0.53(-9.15%) |
Mar 16, 2020 | 5.505 | 6.743 | 5.505 | 5.768 | 855,925 | -1.39(-19.39%) |
Mar 13, 2020 | 7.179 | 7.179 | 5.849 | 7.156 | 933,298 | +0.85(+13.45%) |
Mar 12, 2020 | 6.938 | 7.030 | 6.307 | 6.307 | 1,543,172 | -1.78(-21.99%) |
Mar 11, 2020 | 8.463 | 8.716 | 7.810 | 8.085 | 931,954 | -0.87(-9.73%) |
Mar 10, 2020 | 9.679 | 9.679 | 7.924 | 8.956 | 1,083,639 | +0.33(+3.86%) |
Mar 09, 2020 | 9.186 | 11.75 | 8.521 | 8.624 | 1,966,153 | -5.28(-37.95%) |
Mar 06, 2020 | 14.63 | 14.89 | 13.49 | 13.90 | 744,249 | -1.83(-11.66%) |
Mar 05, 2020 | 16.10 | 16.17 | 15.28 | 15.73 | 319,451 | -1.27(-7.48%) |
Mar 04, 2020 | 17.02 | 17.02 | 16.24 | 17.01 | 144,258 | +0.70(+4.29%) |
Mar 03, 2020 | 17.64 | 18.00 | 15.95 | 16.31 | 444,519 | -1.10(-6.32%) |
Mar 02, 2020 | 17.13 | 17.42 | 15.86 | 17.41 | 261,941 | +0.92(+5.56%) |
Feb 28, 2020 | 15.48 | 16.49 | 14.79 | 16.49 | 379,318 | +0.42(+2.64%) |
Feb 27, 2020 | 17.14 | 17.67 | 16.07 | 16.07 | 449,464 | -1.97(-10.93%) |
Feb 26, 2020 | 19.40 | 19.53 | 18.04 | 18.04 | 306,581 | -1.18(-6.15%) |
Feb 25, 2020 | 21.25 | 21.25 | 19.01 | 19.22 | 326,532 | -1.88(-8.91%) |
Feb 24, 2020 | 21.82 | 21.85 | 21.06 | 21.10 | 408,138 | -2.17(-9.31%) |
Feb 21, 2020 | 23.46 | 23.46 | 22.92 | 23.27 | 63,830 | -0.63(-2.64%) |
Feb 20, 2020 | 24.16 | 24.43 | 23.81 | 23.90 | 54,761 | -0.07(-0.29%) |
Feb 19, 2020 | 23.65 | 24.12 | 23.42 | 23.97 | 48,721 | +0.63(+2.70%) |
Feb 18, 2020 | 23.31 | 23.46 | 22.94 | 23.34 | 84,869 | -0.38(-1.60%) |
Feb 14, 2020 | 24.21 | 24.21 | 23.46 | 23.72 | 38,542 | -0.28(-1.15%) |
Feb 13, 2020 | 24.08 | 24.28 | 23.73 | 23.99 | 42,723 | -0.21(-0.85%) |
Feb 12, 2020 | 24.19 | 24.44 | 23.82 | 24.20 | 97,249 | +0.64(+2.73%) |
Feb 11, 2020 | 23.69 | 23.71 | 23.39 | 23.56 | 56,752 | +0.50(+2.19%) |
Feb 10, 2020 | 23.18 | 23.18 | 22.78 | 23.05 | 111,723 | -0.31(-1.33%) |
Feb 07, 2020 | 23.37 | 23.52 | 23.11 | 23.36 | 73,422 | -0.33(-1.40%) |
Feb 06, 2020 | 24.25 | 24.31 | 23.65 | 23.69 | 77,546 | -0.53(-2.18%) |
Feb 05, 2020 | 23.26 | 24.36 | 23.17 | 24.22 | 217,150 | +1.70(+7.54%) |
Feb 04, 2020 | 23.11 | 23.31 | 22.47 | 22.52 | 114,052 | +0.10(+0.46%) |
Feb 03, 2020 | 22.92 | 22.99 | 22.29 | 22.42 | 268,954 | -0.61(-2.64%) |
Jan 31, 2020 | 23.83 | 23.83 | 22.79 | 23.03 | 476,720 | -1.50(-6.12%) |
Jan 30, 2020 | 23.74 | 24.57 | 23.57 | 24.53 | 106,183 | +0.40(+1.66%) |
Jan 29, 2020 | 24.94 | 25.14 | 24.12 | 24.13 | 79,286 | -0.56(-2.28%) |
Jan 28, 2020 | 24.77 | 24.98 | 24.49 | 24.69 | 114,074 | +0.25(+1.03%) |
Jan 27, 2020 | 24.97 | 25.01 | 24.42 | 24.44 | 127,287 | -1.45(-5.58%) |
Jan 24, 2020 | 26.35 | 26.35 | 25.50 | 25.88 | 171,521 | -0.63(-2.38%) |
Jan 23, 2020 | 26.25 | 26.65 | 25.78 | 26.51 | 73,081 | -0.20(-0.73%) |
Jan 22, 2020 | 27.12 | 27.19 | 26.62 | 26.71 | 70,362 | -0.54(-1.98%) |
Jan 21, 2020 | 28.03 | 28.03 | 27.21 | 27.25 | 104,251 | -1.04(-3.69%) |
Jan 17, 2020 | 28.80 | 28.92 | 28.26 | 28.29 | 115,975 | -0.41(-1.43%) |
Jan 16, 2020 | 28.97 | 29.15 | 28.68 | 28.70 | 76,638 | +0.06(+0.20%) |
Jan 15, 2020 | 28.89 | 28.92 | 28.48 | 28.65 | 42,598 | -0.42(-1.46%) |
Jan 14, 2020 | 28.98 | 29.09 | 28.58 | 29.07 | 82,120 | +0.06(+0.20%) |
Jan 13, 2020 | 29.00 | 29.17 | 28.64 | 29.01 | 170,302 | +0.01(+0.04%) |
Jan 10, 2020 | 29.29 | 29.35 | 28.96 | 29.00 | 65,051 | -0.32(-1.10%) |
Jan 09, 2020 | 28.90 | 29.40 | 28.27 | 29.32 | 99,805 | +0.38(+1.31%) |
Jan 08, 2020 | 30.00 | 30.00 | 28.88 | 28.95 | 111,065 | -1.06(-3.52%) |
Jan 07, 2020 | 29.99 | 30.03 | 29.32 | 30.00 | 63,635 | -0.14(-0.46%) |
Jan 06, 2020 | 30.00 | 30.45 | 29.74 | 30.14 | 119,372 | +0.47(+1.58%) |
Jan 03, 2020 | 30.55 | 30.55 | 29.47 | 29.67 | 106,732 | -0.21(-0.69%) |
Jan 02, 2020 | 29.69 | 29.92 | 29.53 | 29.87 | 95,339 | +0.54(+1.84%) |
Dec 31, 2019 | 28.75 | 29.36 | 28.67 | 29.34 | 71,590 | +0.30(+1.03%) |
Dec 30, 2019 | 29.50 | 29.53 | 28.95 | 29.04 | 127,309 | -0.17(-0.59%) |
Dec 27, 2019 | 29.74 | 29.74 | 29.19 | 29.21 | 118,504 | -0.26(-0.90%) |
Dec 26, 2019 | 29.77 | 29.91 | 29.39 | 29.47 | 99,659 | -0.03(-0.12%) |
Dec 24, 2019 | 29.68 | 29.72 | 29.37 | 29.51 | 36,711 | +0.00(+0.01%) |
Dec 23, 2019 | 28.87 | 29.54 | 28.76 | 29.50 | 138,263 | +0.64(+2.21%) |
Dec 20, 2019 | 28.48 | 28.97 | 28.48 | 28.87 | 114,605 | +0.48(+1.68%) |
Dec 19, 2019 | 28.41 | 28.57 | 28.32 | 28.39 | 90,383 | -0.01(-0.04%) |
Dec 18, 2019 | 28.10 | 28.73 | 28.10 | 28.40 | 49,215 | +0.19(+0.69%) |
Dec 17, 2019 | 28.41 | 28.65 | 27.99 | 28.21 | 75,905 | +0.02(+0.08%) |
Dec 16, 2019 | 27.81 | 28.32 | 27.81 | 28.18 | 71,657 | +0.79(+2.87%) |
Dec 13, 2019 | 27.99 | 28.32 | 27.36 | 27.40 | 83,605 | -0.49(-1.76%) |
Dec 12, 2019 | 26.87 | 27.97 | 26.87 | 27.89 | 113,377 | +1.08(+4.04%) |
Dec 11, 2019 | 26.76 | 27.16 | 26.73 | 26.80 | 60,092 | -0.10(-0.38%) |
Dec 10, 2019 | 26.91 | 27.07 | 26.69 | 26.91 | 52,018 | +0.14(+0.51%) |
Dec 09, 2019 | 26.43 | 27.04 | 26.43 | 26.77 | 63,493 | -0.13(-0.47%) |
Dec 06, 2019 | 26.19 | 26.99 | 26.12 | 26.90 | 103,979 | +1.06(+4.10%) |
Dec 05, 2019 | 26.39 | 26.50 | 25.65 | 25.84 | 40,874 | -0.30(-1.13%) |
Dec 04, 2019 | 25.78 | 26.26 | 25.69 | 26.13 | 103,434 | +0.80(+3.15%) |
Dec 03, 2019 | 25.67 | 25.76 | 25.19 | 25.34 | 65,608 | -0.75(-2.88%) |
Dec 02, 2019 | 26.32 | 26.60 | 26.06 | 26.09 | 66,115 | +0.00(+0.00%) |
Nov 29, 2019 | 26.21 | 26.27 | 25.92 | 26.09 | 23,799 | -0.54(-2.01%) |
Nov 27, 2019 | 26.45 | 26.73 | 26.22 | 26.62 | 42,592 | +0.15(+0.56%) |
Nov 26, 2019 | 27.10 | 27.10 | 26.34 | 26.47 | 30,704 | -0.55(-2.02%) |
Nov 25, 2019 | 26.91 | 27.07 | 26.74 | 27.02 | 44,357 | +0.11(+0.42%) |
Nov 22, 2019 | 27.15 | 27.40 | 26.86 | 26.91 | 31,176 | -0.19(-0.71%) |
Nov 21, 2019 | 26.37 | 27.16 | 26.37 | 27.10 | 66,005 | +0.87(+3.30%) |
Nov 20, 2019 | 25.73 | 26.62 | 25.42 | 26.24 | 97,374 | +0.51(+1.99%) |
Nov 19, 2019 | 26.32 | 26.32 | 25.69 | 25.72 | 56,030 | -0.75(-2.84%) |
Nov 18, 2019 | 26.92 | 26.92 | 26.34 | 26.47 | 60,740 | -0.76(-2.80%) |
Nov 15, 2019 | 26.95 | 27.41 | 26.95 | 27.24 | 54,009 | +0.46(+1.70%) |
Nov 14, 2019 | 27.00 | 27.23 | 26.55 | 26.78 | 52,008 | -0.15(-0.55%) |
Nov 13, 2019 | 26.94 | 27.16 | 26.74 | 26.93 | 80,174 | -0.28(-1.05%) |
Nov 12, 2019 | 27.68 | 27.95 | 27.00 | 27.21 | 42,321 | -0.32(-1.16%) |
Nov 11, 2019 | 27.35 | 27.77 | 27.17 | 27.53 | 28,052 | -0.39(-1.39%) |
Nov 08, 2019 | 27.82 | 27.94 | 27.29 | 27.92 | 73,857 | -0.24(-0.85%) |
Nov 07, 2019 | 27.85 | 28.33 | 27.75 | 28.16 | 59,193 | +0.87(+3.17%) |
Nov 06, 2019 | 28.60 | 28.60 | 27.23 | 27.29 | 65,612 | -1.32(-4.62%) |
Nov 05, 2019 | 28.73 | 28.96 | 28.30 | 28.62 | 184,199 | +0.17(+0.60%) |
Nov 04, 2019 | 27.37 | 28.55 | 27.33 | 28.44 | 177,353 | +1.69(+6.30%) |