Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 15, 2020 | 20.00 | 20.00 | 20.00 | 0 | +0.03(+0.15%) | |
Jan 14, 2020 | 20.00 | 20.01 | 19.97 | 19.97 | 2,643,477 | -0.02(-0.10%) |
Jan 13, 2020 | 19.99 | 20.01 | 19.99 | 19.99 | 1,940,097 | +0.00(+0.00%) |
Jan 10, 2020 | 20.01 | 20.02 | 19.98 | 19.99 | 3,832,400 | -0.01(-0.05%) |
Jan 09, 2020 | 20.00 | 20.02 | 20.00 | 20.00 | 2,840,118 | -0.02(-0.10%) |
Jan 08, 2020 | 20.00 | 20.02 | 19.99 | 20.02 | 5,490,751 | +0.00(+0.00%) |
Jan 07, 2020 | 20.00 | 20.05 | 19.98 | 20.02 | 6,618,260 | -0.02(-0.10%) |
Jan 06, 2020 | 19.99 | 20.05 | 19.97 | 20.04 | 15,199,980 | +0.07(+0.35%) |
Jan 03, 2020 | 19.96 | 20.00 | 19.94 | 19.97 | 3,325,900 | -0.01(-0.05%) |
Jan 02, 2020 | 19.96 | 20.00 | 19.93 | 19.98 | 4,623,757 | +0.02(+0.10%) |
Dec 31, 2019 | 20.00 | 20.00 | 19.93 | 19.96 | 2,526,700 | -0.03(-0.15%) |
Dec 30, 2019 | 20.04 | 20.08 | 19.97 | 19.99 | 2,206,770 | -0.06(-0.30%) |
Dec 27, 2019 | 20.11 | 20.14 | 20.04 | 20.05 | 2,156,400 | -0.04(-0.20%) |
Dec 26, 2019 | 20.14 | 20.15 | 20.07 | 20.09 | 2,150,304 | -0.04(-0.20%) |
Dec 24, 2019 | 20.19 | 20.22 | 20.06 | 20.13 | 919,600 | +0.02(+0.10%) |
Dec 23, 2019 | 20.15 | 20.24 | 20.00 | 20.11 | 3,445,627 | -0.08(-0.40%) |
Dec 20, 2019 | 20.32 | 20.36 | 20.06 | 20.19 | 5,753,800 | -0.20(-0.98%) |
Dec 19, 2019 | 20.15 | 20.42 | 20.02 | 20.39 | 3,547,437 | +0.23(+1.14%) |
Dec 18, 2019 | 20.10 | 20.18 | 20.03 | 20.16 | 5,286,622 | +0.05(+0.25%) |
Dec 17, 2019 | 20.11 | 20.20 | 20.03 | 20.11 | 3,660,072 | -0.01(-0.05%) |
Dec 16, 2019 | 20.02 | 20.34 | 20.02 | 20.12 | 4,061,493 | +0.05(+0.27%) |
Dec 13, 2019 | 20.02 | 20.08 | 19.96 | 20.07 | 5,406,500 | +0.08(+0.38%) |
Dec 12, 2019 | 20.20 | 20.25 | 19.95 | 19.99 | 5,324,308 | -0.21(-1.04%) |
Dec 11, 2019 | 19.92 | 20.45 | 19.92 | 20.20 | 9,720,974 | +0.25(+1.23%) |
Dec 10, 2019 | 19.70 | 20.10 | 19.69 | 19.95 | 21,938,012 | +0.25(+1.29%) |
Dec 09, 2019 | 19.62 | 19.73 | 19.58 | 19.70 | 70,875,064 | +10.04(+103.83%) |
Dec 06, 2019 | 9.510 | 9.900 | 9.390 | 9.665 | 3,514,600 | +0.15(+1.63%) |
Dec 05, 2019 | 9.420 | 10.03 | 9.380 | 9.510 | 3,972,781 | +0.21(+2.26%) |
Dec 04, 2019 | 9.300 | 9.350 | 8.950 | 9.300 | 2,343,170 | +0.19(+2.09%) |
Dec 03, 2019 | 9.100 | 9.165 | 8.800 | 9.110 | 2,028,096 | -0.04(-0.38%) |
Dec 02, 2019 | 9.810 | 9.820 | 9.010 | 9.145 | 2,582,950 | -0.45(-4.64%) |
Nov 29, 2019 | 9.820 | 10.05 | 9.430 | 9.590 | 1,101,300 | -0.17(-1.74%) |
Nov 27, 2019 | 9.180 | 9.770 | 9.120 | 9.760 | 2,196,300 | +0.73(+8.08%) |
Nov 26, 2019 | 9.000 | 9.150 | 8.860 | 9.030 | 1,797,059 | +0.04(+0.50%) |
Nov 25, 2019 | 8.250 | 9.140 | 8.250 | 8.985 | 2,323,076 | +0.79(+9.71%) |
Nov 22, 2019 | 8.490 | 8.540 | 8.030 | 8.190 | 1,529,300 | -0.31(-3.65%) |
Nov 21, 2019 | 8.740 | 8.780 | 8.420 | 8.500 | 2,299,276 | -0.19(-2.19%) |
Nov 20, 2019 | 8.490 | 8.930 | 8.490 | 8.690 | 2,700,837 | +0.23(+2.72%) |
Nov 19, 2019 | 7.640 | 8.510 | 7.590 | 8.460 | 2,950,797 | +0.87(+11.46%) |
Nov 18, 2019 | 7.900 | 7.900 | 7.505 | 7.590 | 2,264,212 | -0.29(-3.68%) |
Nov 15, 2019 | 7.840 | 7.950 | 7.650 | 7.880 | 3,152,100 | +0.05(+0.70%) |
Nov 14, 2019 | 7.780 | 8.000 | 7.780 | 7.825 | 1,979,150 | +0.07(+0.84%) |
Nov 13, 2019 | 7.870 | 7.880 | 7.655 | 7.760 | 1,230,027 | -0.13(-1.65%) |
Nov 12, 2019 | 7.700 | 7.970 | 7.665 | 7.890 | 1,522,703 | +0.19(+2.47%) |
Nov 11, 2019 | 7.710 | 7.920 | 7.500 | 7.700 | 1,477,066 | +0.04(+0.52%) |
Nov 08, 2019 | 7.610 | 7.803 | 7.400 | 7.660 | 2,803,500 | +0.05(+0.72%) |
Nov 07, 2019 | 8.050 | 8.062 | 7.360 | 7.605 | 4,035,134 | -0.38(-4.82%) |
Nov 06, 2019 | 7.870 | 8.800 | 6.980 | 7.990 | 8,374,516 | -1.74(-17.88%) |
Nov 05, 2019 | 9.640 | 9.970 | 9.390 | 9.730 | 2,032,926 | +0.04(+0.41%) |
Nov 04, 2019 | 10.21 | 10.29 | 9.560 | 9.690 | 1,876,351 | -0.50(-4.91%) |
Nov 01, 2019 | 10.15 | 10.35 | 10.03 | 10.19 | 2,195,400 | +0.08(+0.79%) |
Oct 31, 2019 | 9.230 | 10.14 | 9.230 | 10.11 | 1,643,446 | +0.73(+7.78%) |
Oct 30, 2019 | 9.540 | 9.730 | 9.070 | 9.380 | 1,639,360 | -0.15(-1.57%) |
Oct 29, 2019 | 9.900 | 9.970 | 9.420 | 9.530 | 1,981,448 | -0.35(-3.54%) |
Oct 28, 2019 | 9.570 | 9.990 | 9.510 | 9.880 | 1,335,974 | +0.38(+4.00%) |
Oct 25, 2019 | 9.310 | 9.620 | 9.181 | 9.500 | 789,400 | +0.25(+2.70%) |
Oct 24, 2019 | 8.980 | 9.270 | 8.910 | 9.250 | 733,283 | +0.34(+3.82%) |
Oct 23, 2019 | 9.270 | 9.540 | 8.580 | 8.910 | 2,240,792 | -0.64(-6.70%) |
Oct 22, 2019 | 9.620 | 9.790 | 9.410 | 9.550 | 1,524,436 | +0.02(+0.21%) |
Oct 21, 2019 | 9.190 | 9.600 | 9.110 | 9.530 | 1,124,182 | +0.40(+4.38%) |
Oct 18, 2019 | 9.220 | 9.350 | 8.935 | 9.130 | 1,658,000 | -0.18(-1.93%) |
Oct 17, 2019 | 9.150 | 9.610 | 9.150 | 9.310 | 2,276,265 | +0.34(+3.79%) |
Oct 16, 2019 | 8.700 | 9.020 | 8.590 | 8.970 | 1,223,548 | +0.34(+3.88%) |
Oct 15, 2019 | 8.460 | 8.690 | 8.360 | 8.635 | 1,196,997 | +0.17(+2.07%) |
Oct 14, 2019 | 8.550 | 8.580 | 8.300 | 8.460 | 1,104,550 | -0.12(-1.40%) |
Oct 11, 2019 | 8.800 | 8.990 | 8.540 | 8.580 | 1,661,300 | -0.15(-1.72%) |
Oct 10, 2019 | 8.190 | 8.750 | 8.190 | 8.730 | 1,260,747 | +0.52(+6.33%) |
Oct 09, 2019 | 8.600 | 8.730 | 8.050 | 8.210 | 1,512,164 | -0.33(-3.86%) |
Oct 08, 2019 | 8.190 | 8.780 | 8.150 | 8.540 | 2,266,224 | +0.26(+3.14%) |
Oct 07, 2019 | 8.340 | 8.600 | 8.160 | 8.280 | 2,630,279 | -0.01(-0.12%) |
Oct 04, 2019 | 8.200 | 8.460 | 7.860 | 8.290 | 2,033,000 | +0.14(+1.72%) |
Oct 03, 2019 | 7.540 | 8.190 | 7.430 | 8.150 | 4,747,801 | +0.66(+8.81%) |
Oct 02, 2019 | 6.960 | 7.680 | 6.880 | 7.490 | 4,816,705 | +0.44(+6.24%) |
Oct 01, 2019 | 7.180 | 7.295 | 6.930 | 7.050 | 1,408,901 | -0.12(-1.67%) |
Sep 30, 2019 | 7.000 | 7.230 | 6.790 | 7.170 | 2,356,202 | +0.17(+2.43%) |
Sep 27, 2019 | 7.220 | 7.339 | 6.930 | 7.000 | 2,549,600 | -0.23(-3.18%) |
Sep 26, 2019 | 7.520 | 7.620 | 7.110 | 7.230 | 2,075,857 | -0.28(-3.73%) |
Sep 25, 2019 | 7.760 | 7.900 | 7.400 | 7.510 | 2,441,947 | -0.31(-3.96%) |
Sep 24, 2019 | 8.220 | 8.240 | 7.610 | 7.820 | 3,106,062 | -0.36(-4.40%) |
Sep 23, 2019 | 8.380 | 8.500 | 8.040 | 8.180 | 2,728,010 | -0.21(-2.50%) |
Sep 20, 2019 | 7.980 | 8.530 | 7.980 | 8.390 | 7,848,800 | +0.37(+4.61%) |
Sep 19, 2019 | 7.930 | 8.040 | 7.800 | 8.020 | 833,386 | +0.06(+0.75%) |
Sep 18, 2019 | 7.860 | 8.240 | 7.850 | 7.960 | 1,011,031 | +0.04(+0.51%) |
Sep 17, 2019 | 7.770 | 8.080 | 7.770 | 7.920 | 3,037,262 | +0.15(+1.93%) |
Sep 16, 2019 | 8.100 | 8.150 | 7.740 | 7.770 | 1,968,421 | -0.20(-2.51%) |
Sep 13, 2019 | 7.950 | 8.260 | 7.900 | 7.970 | 1,291,400 | +0.07(+0.89%) |
Sep 12, 2019 | 8.170 | 8.290 | 7.840 | 7.900 | 2,290,125 | -0.17(-2.11%) |
Sep 11, 2019 | 8.050 | 8.440 | 7.970 | 8.070 | 2,434,409 | +0.10(+1.25%) |
Sep 10, 2019 | 8.010 | 8.120 | 7.520 | 7.970 | 3,340,080 | -0.13(-1.60%) |
Sep 09, 2019 | 9.370 | 9.400 | 8.030 | 8.100 | 3,364,700 | -1.22(-13.09%) |
Sep 06, 2019 | 9.100 | 9.570 | 9.041 | 9.320 | 1,282,400 | +0.21(+2.31%) |
Sep 05, 2019 | 9.460 | 9.810 | 8.830 | 9.110 | 5,614,574 | -0.30(-3.19%) |
Sep 04, 2019 | 9.100 | 9.430 | 9.020 | 9.410 | 887,217 | +0.40(+4.44%) |
Sep 03, 2019 | 8.880 | 9.520 | 8.880 | 9.010 | 1,358,416 | +0.05(+0.56%) |
Aug 30, 2019 | 9.180 | 9.280 | 8.905 | 8.960 | 505,300 | -0.17(-1.86%) |
Aug 29, 2019 | 9.120 | 9.250 | 8.860 | 9.130 | 810,827 | +0.08(+0.88%) |
Aug 28, 2019 | 8.560 | 9.210 | 8.370 | 9.050 | 1,150,479 | +0.44(+5.11%) |
Aug 27, 2019 | 9.030 | 9.030 | 8.535 | 8.610 | 1,312,441 | -0.41(-4.55%) |
Aug 26, 2019 | 9.330 | 9.440 | 8.940 | 9.020 | 1,037,327 | -0.18(-1.96%) |
Aug 23, 2019 | 9.470 | 9.830 | 9.150 | 9.200 | 1,417,400 | -0.34(-3.56%) |
Aug 22, 2019 | 9.530 | 9.620 | 9.440 | 9.540 | 1,905,314 | +0.00(+0.00%) |
Aug 21, 2019 | 9.300 | 9.560 | 9.200 | 9.540 | 1,010,949 | +0.31(+3.36%) |
Aug 20, 2019 | 8.930 | 9.350 | 8.870 | 9.230 | 1,148,421 | +0.30(+3.36%) |
Aug 19, 2019 | 9.050 | 9.060 | 8.700 | 8.930 | 819,007 | -0.03(-0.33%) |
Aug 16, 2019 | 8.660 | 8.990 | 8.610 | 8.960 | 1,110,100 | +0.32(+3.70%) |
Aug 15, 2019 | 8.870 | 9.000 | 8.490 | 8.640 | 1,208,058 | -0.23(-2.59%) |
Aug 14, 2019 | 8.780 | 9.190 | 8.720 | 8.870 | 1,918,512 | -0.14(-1.55%) |
Aug 13, 2019 | 8.750 | 9.130 | 8.750 | 9.010 | 1,768,759 | +0.30(+3.44%) |
Aug 12, 2019 | 9.080 | 9.140 | 8.670 | 8.710 | 1,020,814 | -0.54(-5.84%) |
Aug 09, 2019 | 9.140 | 9.380 | 9.040 | 9.250 | 1,123,300 | -0.01(-0.11%) |
Aug 08, 2019 | 8.900 | 9.400 | 8.900 | 9.260 | 1,959,842 | +0.40(+4.51%) |
Aug 07, 2019 | 9.420 | 9.540 | 8.260 | 8.860 | 5,274,286 | -0.81(-8.38%) |
Aug 06, 2019 | 9.600 | 9.760 | 9.350 | 9.670 | 1,763,100 | +0.20(+2.11%) |
Aug 05, 2019 | 9.860 | 9.930 | 9.410 | 9.470 | 2,075,312 | -0.47(-4.73%) |
Aug 02, 2019 | 10.22 | 10.29 | 9.875 | 9.940 | 1,626,900 | -0.36(-3.50%) |
Aug 01, 2019 | 10.03 | 10.61 | 9.910 | 10.30 | 1,489,170 | +0.21(+2.08%) |
Jul 31, 2019 | 10.37 | 10.50 | 10.06 | 10.09 | 1,128,949 | -0.27(-2.61%) |
Jul 30, 2019 | 10.22 | 10.39 | 10.06 | 10.36 | 812,785 | +0.05(+0.48%) |
Jul 29, 2019 | 10.39 | 10.59 | 10.22 | 10.31 | 995,747 | -0.09(-0.87%) |
Jul 26, 2019 | 10.44 | 10.48 | 10.14 | 10.40 | 1,609,800 | +0.01(+0.10%) |
Jul 25, 2019 | 10.51 | 10.60 | 10.34 | 10.39 | 1,501,432 | -0.11(-1.05%) |
Jul 24, 2019 | 10.53 | 10.60 | 10.29 | 10.50 | 1,154,940 | -0.03(-0.28%) |
Jul 23, 2019 | 11.03 | 11.07 | 10.49 | 10.53 | 1,140,439 | -0.38(-3.48%) |
Jul 22, 2019 | 10.60 | 10.95 | 10.52 | 10.91 | 1,103,582 | +0.34(+3.22%) |
Jul 19, 2019 | 10.61 | 10.76 | 10.44 | 10.57 | 1,284,100 | -0.03(-0.28%) |
Jul 18, 2019 | 10.29 | 10.81 | 10.25 | 10.60 | 1,724,361 | +0.27(+2.61%) |
Jul 17, 2019 | 10.62 | 10.62 | 10.27 | 10.33 | 1,172,956 | -0.29(-2.73%) |
Jul 16, 2019 | 10.60 | 10.73 | 10.41 | 10.62 | 1,126,528 | +0.02(+0.19%) |
Jul 15, 2019 | 10.95 | 10.97 | 10.50 | 10.60 | 1,220,208 | -0.45(-4.07%) |
Jul 12, 2019 | 10.97 | 11.07 | 10.63 | 11.05 | 1,900,300 | +0.14(+1.28%) |
Jul 11, 2019 | 11.26 | 11.30 | 10.75 | 10.91 | 1,839,464 | -0.33(-2.94%) |
Jul 10, 2019 | 11.11 | 11.29 | 10.95 | 11.24 | 3,012,451 | +0.11(+0.99%) |
Jul 09, 2019 | 10.86 | 11.20 | 10.77 | 11.13 | 2,116,247 | +0.17(+1.55%) |
Jul 08, 2019 | 11.33 | 11.49 | 10.70 | 10.96 | 3,183,976 | -0.31(-2.75%) |
Jul 05, 2019 | 11.89 | 12.22 | 11.26 | 11.27 | 3,136,300 | -0.62(-5.21%) |
Jul 03, 2019 | 11.57 | 11.98 | 11.35 | 11.89 | 2,731,400 | +0.45(+3.93%) |
Jul 02, 2019 | 11.20 | 11.46 | 11.18 | 11.44 | 3,042,684 | +0.25(+2.23%) |
Jul 01, 2019 | 11.16 | 11.35 | 10.69 | 11.19 | 3,381,676 | +0.18(+1.63%) |
Jun 28, 2019 | 10.73 | 11.04 | 10.61 | 11.01 | 3,591,700 | +0.18(+1.66%) |
Jun 27, 2019 | 10.40 | 10.92 | 10.37 | 10.83 | 3,476,206 | +0.41(+3.93%) |
Jun 26, 2019 | 10.76 | 10.90 | 10.13 | 10.42 | 4,092,704 | -0.40(-3.70%) |
Jun 25, 2019 | 10.53 | 11.11 | 10.35 | 10.82 | 12,936,247 | +1.07(+10.97%) |
Jun 24, 2019 | 10.50 | 10.68 | 9.750 | 9.750 | 4,421,182 | -0.74(-7.05%) |
Jun 21, 2019 | 10.26 | 10.51 | 9.970 | 10.49 | 5,894,800 | +0.14(+1.35%) |
Jun 20, 2019 | 9.710 | 10.39 | 9.710 | 10.35 | 6,278,294 | +0.67(+6.92%) |
Jun 19, 2019 | 9.460 | 9.880 | 9.210 | 9.680 | 5,323,220 | +0.32(+3.42%) |
Jun 18, 2019 | 9.580 | 9.900 | 9.170 | 9.360 | 5,830,804 | -0.22(-2.30%) |
Jun 17, 2019 | 8.280 | 9.920 | 8.200 | 9.580 | 23,612,752 | +1.38(+16.83%) |
Jun 14, 2019 | 9.010 | 9.100 | 8.020 | 8.200 | 34,392,100 | +1.91(+30.37%) |
Jun 13, 2019 | 6.340 | 6.440 | 5.830 | 6.290 | 2,530,249 | +0.04(+0.64%) |
Jun 12, 2019 | 6.210 | 6.440 | 6.070 | 6.250 | 1,083,363 | +0.01(+0.16%) |
Jun 11, 2019 | 6.370 | 6.410 | 6.200 | 6.240 | 1,462,372 | -0.02(-0.32%) |
Jun 10, 2019 | 6.570 | 6.600 | 6.040 | 6.260 | 1,584,846 | -0.25(-3.84%) |
Jun 07, 2019 | 6.360 | 6.640 | 6.301 | 6.510 | 1,712,600 | +0.13(+2.04%) |
Jun 06, 2019 | 7.080 | 7.170 | 6.230 | 6.380 | 3,983,760 | -0.77(-10.77%) |
Jun 05, 2019 | 7.710 | 7.728 | 7.130 | 7.150 | 1,336,958 | -0.40(-5.30%) |
Jun 04, 2019 | 7.310 | 7.730 | 7.250 | 7.550 | 2,382,719 | +0.35(+4.86%) |
Jun 03, 2019 | 7.250 | 7.300 | 6.970 | 7.200 | 1,413,189 | +0.01(+0.14%) |
May 31, 2019 | 6.930 | 7.260 | 6.750 | 7.190 | 1,566,600 | +0.24(+3.45%) |
May 30, 2019 | 7.300 | 7.310 | 6.710 | 6.950 | 1,526,638 | -0.19(-2.66%) |
May 29, 2019 | 7.230 | 7.430 | 6.960 | 7.140 | 1,853,691 | +0.05(+0.71%) |
May 28, 2019 | 7.690 | 7.690 | 6.970 | 7.090 | 2,241,106 | -0.44(-5.84%) |
May 24, 2019 | 7.400 | 7.930 | 7.400 | 7.530 | 5,643,400 | +0.19(+2.59%) |
May 23, 2019 | 7.130 | 7.400 | 6.950 | 7.340 | 1,371,283 | +0.13(+1.80%) |
May 22, 2019 | 7.050 | 7.230 | 6.930 | 7.210 | 1,551,110 | +0.04(+0.56%) |
May 21, 2019 | 6.810 | 7.220 | 6.770 | 7.170 | 2,639,910 | +0.42(+6.22%) |
May 20, 2019 | 6.810 | 6.870 | 6.560 | 6.750 | 1,714,114 | -0.03(-0.44%) |
May 17, 2019 | 6.970 | 7.000 | 6.685 | 6.780 | 1,880,400 | -0.25(-3.56%) |
May 16, 2019 | 6.320 | 7.050 | 6.170 | 7.030 | 4,936,373 | +0.73(+11.59%) |
May 15, 2019 | 6.200 | 6.300 | 6.070 | 6.300 | 642,475 | +0.09(+1.45%) |
May 14, 2019 | 6.290 | 6.290 | 6.080 | 6.210 | 1,084,310 | +0.03(+0.49%) |
May 13, 2019 | 6.300 | 6.300 | 6.070 | 6.180 | 977,113 | -0.24(-3.74%) |
May 10, 2019 | 6.210 | 6.435 | 6.180 | 6.420 | 964,200 | +0.20(+3.22%) |
May 09, 2019 | 6.040 | 6.360 | 5.950 | 6.220 | 748,495 | +0.11(+1.80%) |
May 08, 2019 | 6.050 | 6.190 | 6.000 | 6.110 | 604,365 | +0.09(+1.50%) |
May 07, 2019 | 6.350 | 6.410 | 5.980 | 6.020 | 897,666 | -0.34(-5.35%) |
May 06, 2019 | 6.390 | 6.530 | 6.300 | 6.360 | 1,096,507 | -0.15(-2.30%) |
May 03, 2019 | 6.270 | 6.560 | 6.240 | 6.510 | 883,900 | +0.23(+3.66%) |
May 02, 2019 | 6.480 | 6.480 | 5.950 | 6.280 | 1,353,417 | -0.07(-1.10%) |