Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.720 | 7.830 | 7.450 | 7.760 | 11,155,292 | +0.40(+5.43%) |
Aug 28, 2020 | 7.700 | 7.720 | 7.300 | 7.360 | 7,743,700 | -0.28(-3.66%) |
Aug 27, 2020 | 7.100 | 7.780 | 6.950 | 7.640 | 13,468,617 | +0.59(+8.37%) |
Aug 26, 2020 | 6.800 | 7.320 | 6.790 | 7.050 | 11,526,234 | +0.37(+5.54%) |
Aug 25, 2020 | 6.800 | 6.800 | 6.610 | 6.680 | 4,833,213 | -0.11(-1.62%) |
Aug 24, 2020 | 6.950 | 6.950 | 6.690 | 6.790 | 3,649,237 | -0.12(-1.74%) |
Aug 21, 2020 | 6.870 | 6.935 | 6.760 | 6.910 | 3,276,800 | -0.01(-0.14%) |
Aug 20, 2020 | 6.950 | 6.970 | 6.810 | 6.920 | 2,488,639 | -0.01(-0.14%) |
Aug 19, 2020 | 6.850 | 7.010 | 6.800 | 6.930 | 3,470,671 | +0.09(+1.32%) |
Aug 18, 2020 | 6.980 | 7.080 | 6.790 | 6.840 | 3,101,459 | -0.09(-1.30%) |
Aug 17, 2020 | 6.850 | 6.960 | 6.740 | 6.930 | 2,522,126 | +0.07(+1.02%) |
Aug 14, 2020 | 6.780 | 6.890 | 6.760 | 6.860 | 2,650,200 | +0.10(+1.48%) |
Aug 13, 2020 | 6.640 | 6.860 | 6.630 | 6.760 | 3,812,013 | +0.14(+2.11%) |
Aug 12, 2020 | 6.630 | 6.710 | 6.500 | 6.620 | 3,901,775 | +0.03(+0.46%) |
Aug 11, 2020 | 7.010 | 7.040 | 6.580 | 6.590 | 6,669,514 | -0.40(-5.72%) |
Aug 10, 2020 | 7.060 | 7.220 | 6.840 | 6.990 | 7,889,882 | -0.01(-0.14%) |
Aug 07, 2020 | 7.000 | 7.370 | 6.935 | 7.000 | 7,416,100 | -0.05(-0.71%) |
Aug 06, 2020 | 6.850 | 7.180 | 6.830 | 7.050 | 6,803,335 | +0.19(+2.77%) |
Aug 05, 2020 | 7.000 | 7.050 | 6.650 | 6.860 | 6,974,287 | -0.17(-2.42%) |
Aug 04, 2020 | 6.550 | 7.370 | 6.500 | 7.030 | 13,056,408 | +0.26(+3.84%) |
Aug 03, 2020 | 6.480 | 6.800 | 6.470 | 6.770 | 6,763,944 | +0.29(+4.48%) |
Jul 31, 2020 | 6.590 | 6.610 | 6.300 | 6.480 | 5,928,100 | -0.11(-1.67%) |
Jul 30, 2020 | 6.400 | 6.620 | 6.350 | 6.590 | 3,508,724 | +0.14(+2.17%) |
Jul 29, 2020 | 6.450 | 6.560 | 6.330 | 6.450 | 4,247,166 | +0.03(+0.47%) |
Jul 28, 2020 | 6.620 | 6.640 | 6.410 | 6.420 | 3,888,389 | -0.21(-3.17%) |
Jul 27, 2020 | 6.560 | 6.650 | 6.390 | 6.630 | 5,658,420 | +0.11(+1.69%) |
Jul 24, 2020 | 6.580 | 6.580 | 6.415 | 6.520 | 5,207,300 | -0.06(-0.91%) |
Jul 23, 2020 | 6.640 | 6.770 | 6.550 | 6.580 | 4,808,562 | -0.03(-0.45%) |
Jul 22, 2020 | 6.820 | 6.820 | 6.550 | 6.610 | 6,272,104 | -0.17(-2.51%) |
Jul 21, 2020 | 6.600 | 6.990 | 6.520 | 6.780 | 8,588,007 | +0.18(+2.73%) |
Jul 20, 2020 | 6.710 | 6.760 | 6.500 | 6.600 | 6,401,205 | -0.10(-1.49%) |
Jul 17, 2020 | 6.750 | 6.830 | 6.645 | 6.700 | 2,986,900 | -0.06(-0.89%) |
Jul 16, 2020 | 6.910 | 6.920 | 6.660 | 6.760 | 3,386,888 | -0.10(-1.46%) |
Jul 15, 2020 | 6.620 | 7.010 | 6.620 | 6.860 | 6,752,508 | +0.30(+4.57%) |
Jul 14, 2020 | 6.650 | 6.680 | 6.480 | 6.560 | 4,823,833 | -0.06(-0.91%) |
Jul 13, 2020 | 6.700 | 6.970 | 6.530 | 6.620 | 5,611,515 | -0.10(-1.49%) |
Jul 10, 2020 | 6.650 | 6.740 | 6.570 | 6.720 | 3,318,000 | +0.08(+1.20%) |
Jul 09, 2020 | 6.740 | 6.820 | 6.560 | 6.640 | 3,332,246 | -0.13(-1.92%) |
Jul 08, 2020 | 6.700 | 6.800 | 6.610 | 6.770 | 3,834,133 | +0.03(+0.45%) |
Jul 07, 2020 | 6.900 | 6.950 | 6.720 | 6.740 | 4,795,220 | -0.24(-3.44%) |
Jul 06, 2020 | 6.950 | 7.050 | 6.880 | 6.980 | 4,087,802 | +0.06(+0.87%) |
Jul 02, 2020 | 6.990 | 7.112 | 6.885 | 6.920 | 4,010,900 | -0.11(-1.56%) |
Jul 01, 2020 | 6.840 | 7.140 | 6.810 | 7.030 | 3,997,416 | +0.11(+1.59%) |
Jun 30, 2020 | 6.710 | 6.950 | 6.640 | 6.920 | 3,377,226 | +0.20(+2.98%) |
Jun 29, 2020 | 6.670 | 6.830 | 6.480 | 6.720 | 4,363,499 | +0.02(+0.30%) |
Jun 26, 2020 | 6.950 | 6.950 | 6.540 | 6.700 | 5,044,100 | -0.22(-3.18%) |
Jun 25, 2020 | 6.820 | 6.930 | 6.670 | 6.920 | 3,240,130 | +0.04(+0.58%) |
Jun 24, 2020 | 7.070 | 7.180 | 6.740 | 6.880 | 4,653,396 | -0.26(-3.64%) |
Jun 23, 2020 | 7.160 | 7.320 | 6.990 | 7.140 | 5,810,995 | +0.00(+0.00%) |
Jun 22, 2020 | 6.910 | 7.280 | 6.600 | 7.140 | 14,328,131 | +0.23(+3.33%) |
Jun 19, 2020 | 6.850 | 7.080 | 6.765 | 6.910 | 5,058,400 | +0.13(+1.92%) |
Jun 18, 2020 | 6.700 | 6.900 | 6.660 | 6.780 | 3,264,510 | +0.06(+0.89%) |
Jun 17, 2020 | 7.090 | 7.240 | 6.690 | 6.720 | 8,787,004 | -0.17(-2.47%) |
Jun 16, 2020 | 6.960 | 7.050 | 6.740 | 6.890 | 4,999,057 | +0.04(+0.58%) |
Jun 15, 2020 | 6.500 | 6.880 | 6.360 | 6.850 | 6,073,506 | +0.26(+3.95%) |
Jun 12, 2020 | 6.800 | 6.870 | 6.270 | 6.590 | 7,893,500 | -0.09(-1.35%) |
Jun 11, 2020 | 6.750 | 6.970 | 6.630 | 6.680 | 7,294,921 | -0.37(-5.25%) |
Jun 10, 2020 | 7.120 | 7.250 | 7.030 | 7.050 | 6,361,099 | -0.07(-0.98%) |
Jun 09, 2020 | 7.280 | 7.350 | 7.060 | 7.120 | 6,897,047 | -0.19(-2.60%) |
Jun 08, 2020 | 6.830 | 7.590 | 6.800 | 7.310 | 14,600,098 | +0.63(+9.43%) |
Jun 05, 2020 | 6.900 | 7.030 | 6.660 | 6.680 | 7,827,900 | -0.08(-1.18%) |
Jun 04, 2020 | 6.680 | 7.030 | 6.640 | 6.760 | 5,868,220 | +0.12(+1.81%) |
Jun 03, 2020 | 6.900 | 6.930 | 6.640 | 6.640 | 6,454,994 | -0.19(-2.78%) |
Jun 02, 2020 | 6.750 | 6.880 | 6.570 | 6.830 | 5,858,217 | +0.12(+1.79%) |
Jun 01, 2020 | 6.810 | 7.040 | 6.700 | 6.710 | 5,991,629 | -0.15(-2.19%) |
May 29, 2020 | 6.800 | 6.916 | 6.550 | 6.860 | 6,537,900 | +0.03(+0.44%) |
May 28, 2020 | 6.920 | 7.020 | 6.760 | 6.830 | 5,595,413 | -0.13(-1.87%) |
May 27, 2020 | 7.080 | 7.080 | 6.600 | 6.960 | 9,076,647 | -0.06(-0.85%) |
May 26, 2020 | 7.290 | 7.340 | 7.000 | 7.020 | 7,279,593 | -0.22(-3.04%) |
May 22, 2020 | 6.510 | 7.350 | 6.490 | 7.240 | 13,397,700 | -0.33(-4.36%) |
May 21, 2020 | 7.500 | 7.610 | 7.280 | 7.570 | 8,242,868 | +0.11(+1.47%) |
May 20, 2020 | 7.480 | 7.600 | 7.360 | 7.460 | 4,925,298 | +0.05(+0.67%) |
May 19, 2020 | 7.610 | 7.610 | 7.220 | 7.410 | 8,931,122 | -0.22(-2.88%) |
May 18, 2020 | 7.880 | 7.930 | 7.460 | 7.630 | 9,812,509 | -0.10(-1.29%) |
May 15, 2020 | 7.510 | 7.760 | 7.400 | 7.730 | 5,447,900 | +0.10(+1.31%) |
May 14, 2020 | 7.330 | 7.890 | 6.980 | 7.630 | 13,614,344 | +0.21(+2.83%) |
May 13, 2020 | 7.800 | 7.890 | 7.180 | 7.420 | 8,297,977 | -0.29(-3.76%) |
May 12, 2020 | 7.990 | 8.200 | 7.700 | 7.710 | 9,033,566 | -0.18(-2.28%) |
May 11, 2020 | 7.640 | 7.960 | 7.600 | 7.890 | 5,712,155 | +0.18(+2.33%) |
May 08, 2020 | 7.530 | 7.870 | 7.500 | 7.710 | 6,698,100 | +0.19(+2.53%) |
May 07, 2020 | 7.420 | 7.620 | 7.380 | 7.520 | 5,730,092 | +0.13(+1.76%) |
May 06, 2020 | 7.800 | 7.840 | 7.360 | 7.390 | 6,542,279 | -0.33(-4.27%) |
May 05, 2020 | 7.880 | 8.020 | 7.630 | 7.720 | 11,268,430 | +0.10(+1.31%) |
May 04, 2020 | 7.100 | 7.640 | 6.960 | 7.620 | 7,655,231 | +0.28(+3.81%) |
May 01, 2020 | 7.400 | 7.600 | 7.080 | 7.340 | 7,723,100 | -0.27(-3.55%) |
Apr 30, 2020 | 8.280 | 8.450 | 7.400 | 7.610 | 17,198,716 | -0.65(-7.87%) |
Apr 29, 2020 | 8.110 | 8.460 | 7.840 | 8.260 | 14,062,351 | +0.44(+5.63%) |
Apr 28, 2020 | 8.170 | 8.170 | 7.740 | 7.820 | 14,451,597 | -0.03(-0.38%) |
Apr 27, 2020 | 8.130 | 8.150 | 7.640 | 7.850 | 17,150,524 | +0.32(+4.25%) |
Apr 24, 2020 | 6.770 | 7.720 | 6.735 | 7.530 | 20,804,800 | +0.80(+11.89%) |
Apr 23, 2020 | 6.620 | 6.970 | 6.610 | 6.730 | 8,527,798 | +0.05(+0.75%) |
Apr 22, 2020 | 6.550 | 6.700 | 6.440 | 6.680 | 7,006,304 | +0.23(+3.57%) |
Apr 21, 2020 | 6.630 | 6.870 | 6.360 | 6.450 | 9,156,955 | -0.27(-4.02%) |
Apr 20, 2020 | 6.360 | 6.990 | 6.280 | 6.720 | 12,877,439 | +0.21(+3.23%) |
Apr 17, 2020 | 6.250 | 6.575 | 6.120 | 6.510 | 13,134,500 | +0.37(+6.03%) |
Apr 16, 2020 | 6.400 | 6.400 | 6.060 | 6.140 | 10,017,759 | -0.18(-2.85%) |
Apr 15, 2020 | 6.240 | 6.400 | 5.910 | 6.320 | 14,140,642 | -0.06(-0.94%) |
Apr 14, 2020 | 6.830 | 7.050 | 6.310 | 6.380 | 24,070,160 | -0.01(-0.16%) |
Apr 13, 2020 | 6.320 | 6.500 | 6.000 | 6.390 | 25,254,230 | +0.34(+5.62%) |
Apr 09, 2020 | 6.160 | 6.295 | 5.840 | 6.050 | 21,157,100 | +0.24(+4.13%) |
Apr 08, 2020 | 5.170 | 5.910 | 5.070 | 5.810 | 32,585,052 | +0.77(+15.28%) |
Apr 07, 2020 | 5.050 | 5.450 | 4.790 | 5.040 | 32,390,688 | +0.24(+5.00%) |
Apr 06, 2020 | 4.800 | 5.100 | 4.520 | 4.800 | 24,062,898 | +0.02(+0.42%) |
Apr 03, 2020 | 5.150 | 5.280 | 4.600 | 4.780 | 26,144,700 | -0.44(-8.43%) |
Apr 02, 2020 | 5.290 | 5.750 | 5.060 | 5.220 | 58,523,948 | +0.24(+4.82%) |
Apr 01, 2020 | 4.020 | 5.290 | 4.000 | 4.980 | 97,528,032 | +0.98(+24.50%) |
Mar 31, 2020 | 4.190 | 4.360 | 3.950 | 4.000 | 115,574,152 | -9.58(-70.54%) |
Mar 30, 2020 | 13.59 | 13.76 | 12.93 | 13.58 | 28,710,684 | +0.34(+2.57%) |
Mar 27, 2020 | 13.56 | 13.92 | 13.16 | 13.24 | 7,532,700 | -0.46(-3.36%) |
Mar 26, 2020 | 12.33 | 13.92 | 12.32 | 13.70 | 9,514,007 | +1.32(+10.66%) |
Mar 25, 2020 | 11.95 | 12.84 | 11.60 | 12.38 | 7,335,305 | +0.47(+3.95%) |
Mar 24, 2020 | 11.01 | 11.95 | 10.85 | 11.91 | 8,982,797 | +1.36(+12.89%) |
Mar 23, 2020 | 10.80 | 10.80 | 10.03 | 10.55 | 5,327,186 | -0.09(-0.85%) |
Mar 20, 2020 | 11.75 | 12.12 | 10.37 | 10.64 | 9,051,100 | -0.89(-7.72%) |
Mar 19, 2020 | 10.09 | 12.44 | 10.00 | 11.53 | 12,401,473 | +1.30(+12.71%) |
Mar 18, 2020 | 10.19 | 10.99 | 9.890 | 10.23 | 8,386,598 | -0.36(-3.40%) |
Mar 17, 2020 | 10.55 | 11.38 | 10.06 | 10.59 | 9,716,489 | +0.33(+3.22%) |
Mar 16, 2020 | 10.92 | 12.05 | 10.22 | 10.26 | 10,015,916 | -2.29(-18.25%) |
Mar 13, 2020 | 13.18 | 13.32 | 11.10 | 12.55 | 12,403,299 | +1.05(+9.13%) |
Mar 12, 2020 | 10.00 | 12.38 | 8.580 | 11.50 | 14,988,069 | -1.06(-8.44%) |
Mar 11, 2020 | 13.80 | 14.15 | 11.59 | 12.56 | 11,837,084 | -1.61(-11.36%) |
Mar 10, 2020 | 14.60 | 14.70 | 13.50 | 14.17 | 5,535,429 | +0.20(+1.43%) |
Mar 09, 2020 | 13.61 | 14.20 | 13.25 | 13.97 | 8,681,973 | -0.94(-6.30%) |
Mar 06, 2020 | 15.03 | 15.57 | 14.75 | 14.91 | 6,169,200 | -0.54(-3.50%) |
Mar 05, 2020 | 15.68 | 16.24 | 15.33 | 15.45 | 5,113,106 | -0.57(-3.56%) |
Mar 04, 2020 | 15.95 | 16.15 | 15.73 | 16.02 | 4,278,038 | +0.48(+3.09%) |
Mar 03, 2020 | 16.18 | 16.47 | 15.37 | 15.54 | 7,775,080 | -0.56(-3.48%) |
Mar 02, 2020 | 15.36 | 16.30 | 14.93 | 16.10 | 10,739,079 | +1.43(+9.75%) |
Feb 28, 2020 | 13.71 | 14.73 | 13.67 | 14.67 | 12,272,700 | +0.00(+0.00%) |
Feb 27, 2020 | 15.01 | 15.62 | 14.63 | 14.67 | 15,485,497 | -1.60(-9.83%) |
Feb 26, 2020 | 16.90 | 17.45 | 15.50 | 16.27 | 20,363,624 | -1.23(-7.03%) |
Feb 25, 2020 | 17.84 | 18.00 | 17.18 | 17.50 | 7,659,855 | -0.08(-0.46%) |
Feb 24, 2020 | 17.35 | 17.71 | 16.80 | 17.58 | 6,879,463 | -0.35(-1.95%) |
Feb 21, 2020 | 17.91 | 18.00 | 17.38 | 17.93 | 5,670,300 | +0.06(+0.34%) |
Feb 20, 2020 | 18.05 | 18.16 | 17.60 | 17.87 | 4,067,531 | -0.23(-1.27%) |
Feb 19, 2020 | 18.34 | 18.35 | 17.91 | 18.10 | 3,528,996 | -0.09(-0.49%) |
Feb 18, 2020 | 18.13 | 18.30 | 17.80 | 18.19 | 6,296,726 | +0.57(+3.23%) |
Feb 14, 2020 | 17.75 | 17.89 | 17.51 | 17.62 | 3,486,300 | -0.07(-0.40%) |
Feb 13, 2020 | 18.00 | 18.17 | 17.63 | 17.69 | 3,354,269 | -0.49(-2.70%) |
Feb 12, 2020 | 18.08 | 18.43 | 18.01 | 18.18 | 6,130,688 | +0.28(+1.56%) |
Feb 11, 2020 | 18.05 | 18.16 | 17.69 | 17.90 | 4,381,721 | -0.02(-0.11%) |
Feb 10, 2020 | 17.76 | 18.07 | 17.17 | 17.92 | 6,913,306 | +0.26(+1.47%) |
Feb 07, 2020 | 18.50 | 18.55 | 17.56 | 17.66 | 9,999,700 | -0.85(-4.59%) |
Feb 06, 2020 | 18.86 | 18.88 | 18.45 | 18.51 | 4,891,783 | -0.21(-1.12%) |
Feb 05, 2020 | 19.00 | 19.22 | 18.68 | 18.72 | 3,896,755 | -0.19(-1.00%) |
Feb 04, 2020 | 18.61 | 19.11 | 18.54 | 18.91 | 5,385,272 | +0.52(+2.83%) |
Feb 03, 2020 | 18.62 | 18.83 | 18.25 | 18.39 | 5,403,655 | -0.16(-0.86%) |
Jan 31, 2020 | 19.05 | 19.10 | 18.28 | 18.55 | 7,091,200 | -0.49(-2.57%) |
Jan 30, 2020 | 19.31 | 19.51 | 18.91 | 19.04 | 4,729,043 | -0.27(-1.40%) |
Jan 29, 2020 | 20.06 | 20.15 | 19.26 | 19.31 | 7,590,314 | -0.95(-4.69%) |
Jan 28, 2020 | 19.71 | 20.41 | 19.66 | 20.26 | 4,231,605 | +0.60(+3.05%) |
Jan 27, 2020 | 18.80 | 19.89 | 18.68 | 19.66 | 6,427,121 | -0.56(-2.77%) |
Jan 24, 2020 | 20.77 | 20.80 | 20.02 | 20.22 | 4,626,200 | -0.54(-2.60%) |
Jan 23, 2020 | 20.76 | 20.83 | 20.34 | 20.76 | 4,410,436 | -0.06(-0.29%) |
Jan 22, 2020 | 21.08 | 21.54 | 20.74 | 20.82 | 6,564,085 | -0.25(-1.19%) |
Jan 21, 2020 | 20.00 | 21.82 | 19.98 | 21.07 | 12,891,040 | +1.16(+5.83%) |
Jan 17, 2020 | 20.08 | 20.21 | 19.74 | 19.91 | 5,531,600 | -0.15(-0.75%) |
Jan 16, 2020 | 19.54 | 20.26 | 19.53 | 20.06 | 9,419,151 | +0.66(+3.40%) |
Jan 15, 2020 | 19.33 | 19.72 | 19.17 | 19.40 | 7,203,145 | +0.08(+0.41%) |
Jan 14, 2020 | 19.74 | 19.82 | 18.89 | 19.32 | 8,512,562 | -0.43(-2.18%) |
Jan 13, 2020 | 19.96 | 20.92 | 19.57 | 19.75 | 16,516,356 | +0.80(+4.22%) |
Jan 10, 2020 | 19.75 | 19.93 | 18.92 | 18.95 | 7,416,800 | -1.04(-5.20%) |
Jan 09, 2020 | 19.62 | 20.39 | 19.43 | 19.99 | 8,987,799 | +0.53(+2.72%) |
Jan 08, 2020 | 19.81 | 19.88 | 18.61 | 19.46 | 19,287,672 | -0.62(-3.09%) |
Jan 07, 2020 | 21.17 | 21.41 | 20.06 | 20.08 | 10,063,122 | -1.15(-5.42%) |
Jan 06, 2020 | 20.52 | 21.25 | 20.43 | 21.23 | 6,247,947 | +0.28(+1.34%) |
Jan 03, 2020 | 21.08 | 21.24 | 20.70 | 20.95 | 6,957,200 | -0.58(-2.69%) |
Jan 02, 2020 | 21.80 | 21.84 | 20.91 | 21.53 | 6,701,444 | +0.09(+0.42%) |
Dec 31, 2019 | 20.84 | 21.67 | 20.78 | 21.44 | 5,566,500 | +0.41(+1.95%) |
Dec 30, 2019 | 21.50 | 21.53 | 20.95 | 21.03 | 5,073,173 | -0.52(-2.41%) |
Dec 27, 2019 | 21.85 | 21.95 | 21.23 | 21.55 | 4,107,600 | -0.17(-0.78%) |
Dec 26, 2019 | 21.35 | 22.21 | 21.21 | 21.72 | 5,403,394 | +0.33(+1.54%) |
Dec 24, 2019 | 21.08 | 21.47 | 21.01 | 21.39 | 2,997,300 | +0.17(+0.80%) |
Dec 23, 2019 | 21.18 | 21.53 | 20.97 | 21.22 | 5,336,003 | +0.23(+1.10%) |
Dec 20, 2019 | 21.26 | 21.59 | 20.82 | 20.99 | 7,912,900 | -0.24(-1.13%) |
Dec 19, 2019 | 20.15 | 21.47 | 20.00 | 21.23 | 12,467,859 | +0.40(+1.92%) |
Dec 18, 2019 | 21.36 | 21.83 | 20.82 | 20.83 | 10,840,916 | -0.51(-2.39%) |
Dec 17, 2019 | 21.82 | 22.09 | 20.76 | 21.34 | 25,375,386 | -1.54(-6.73%) |
Dec 16, 2019 | 25.51 | 26.12 | 22.04 | 22.88 | 59,822,956 | -1.24(-5.14%) |
Dec 13, 2019 | 23.00 | 24.17 | 23.00 | 24.12 | 11,391,000 | +1.13(+4.92%) |
Dec 12, 2019 | 22.84 | 23.11 | 22.37 | 22.99 | 5,935,164 | +0.18(+0.79%) |
Dec 11, 2019 | 23.38 | 23.43 | 22.65 | 22.81 | 6,351,021 | -0.42(-1.81%) |
Dec 10, 2019 | 22.49 | 23.58 | 22.32 | 23.23 | 8,085,943 | +0.66(+2.92%) |
Dec 09, 2019 | 22.75 | 22.75 | 21.90 | 22.57 | 7,574,997 | +0.12(+0.53%) |
Dec 06, 2019 | 21.86 | 22.50 | 21.75 | 22.45 | 5,167,400 | +0.64(+2.93%) |
Dec 05, 2019 | 22.84 | 22.85 | 21.68 | 21.81 | 7,460,249 | -0.97(-4.26%) |
Dec 04, 2019 | 21.85 | 22.98 | 21.65 | 22.78 | 11,024,625 | +1.15(+5.32%) |
Dec 03, 2019 | 21.09 | 21.83 | 20.87 | 21.63 | 5,458,332 | +0.23(+1.07%) |
Dec 02, 2019 | 21.49 | 21.71 | 21.11 | 21.40 | 6,084,857 | +0.13(+0.61%) |
Nov 29, 2019 | 20.65 | 21.35 | 20.60 | 21.27 | 5,108,900 | +0.77(+3.76%) |
Nov 27, 2019 | 20.50 | 20.73 | 20.13 | 20.50 | 5,022,100 | +0.03(+0.15%) |
Nov 26, 2019 | 21.20 | 21.22 | 20.10 | 20.47 | 6,957,196 | -0.62(-2.94%) |
Nov 25, 2019 | 21.11 | 21.77 | 21.01 | 21.09 | 9,113,180 | +0.18(+0.86%) |
Nov 22, 2019 | 20.70 | 21.10 | 20.25 | 20.91 | 6,085,800 | +0.39(+1.90%) |
Nov 21, 2019 | 20.08 | 21.10 | 19.61 | 20.52 | 8,188,705 | +0.26(+1.28%) |
Nov 20, 2019 | 21.36 | 22.06 | 19.10 | 20.26 | 32,258,980 | -2.47(-10.87%) |
Nov 19, 2019 | 22.58 | 23.25 | 22.36 | 22.73 | 10,782,180 | +0.13(+0.58%) |
Nov 18, 2019 | 24.11 | 24.20 | 22.25 | 22.60 | 33,227,296 | -1.42(-5.91%) |
Nov 15, 2019 | 23.25 | 24.67 | 21.75 | 24.02 | 49,272,000 | +2.47(+11.46%) |
Nov 14, 2019 | 21.49 | 21.49 | 21.55 | 2,789 | +0.06(+0.28%) | |
Nov 13, 2019 | 21.46 | 22.05 | 20.54 | 21.49 | 23,989,988 | +0.55(+2.63%) |
Nov 12, 2019 | 19.48 | 20.96 | 18.92 | 20.94 | 48,144,904 | +4.03(+23.83%) |
Nov 11, 2019 | 17.74 | 18.00 | 16.70 | 16.91 | 10,528,496 | -0.57(-3.26%) |
Nov 08, 2019 | 16.70 | 17.54 | 16.65 | 17.48 | 8,071,800 | +0.72(+4.30%) |
Nov 07, 2019 | 17.65 | 17.72 | 16.53 | 16.76 | 7,718,555 | -0.72(-4.12%) |
Nov 06, 2019 | 17.35 | 17.93 | 17.30 | 17.48 | 7,754,911 | +0.15(+0.87%) |
Nov 05, 2019 | 17.98 | 18.03 | 16.35 | 17.33 | 15,744,173 | -0.12(-0.69%) |
Nov 04, 2019 | 17.15 | 17.48 | 16.94 | 17.45 | 7,208,860 | +0.68(+4.05%) |
Nov 01, 2019 | 16.51 | 16.89 | 16.38 | 16.77 | 3,916,500 | +0.35(+2.13%) |
Oct 31, 2019 | 16.47 | 16.52 | 16.00 | 16.42 | 3,499,227 | +0.06(+0.37%) |
Oct 30, 2019 | 16.07 | 16.64 | 15.66 | 16.36 | 5,496,646 | +0.38(+2.38%) |
Oct 29, 2019 | 16.56 | 16.62 | 15.67 | 15.98 | 7,025,799 | -0.58(-3.50%) |
Oct 28, 2019 | 16.83 | 17.06 | 16.56 | 16.56 | 4,947,345 | +0.01(+0.06%) |
Oct 25, 2019 | 17.01 | 17.13 | 16.55 | 16.55 | 4,721,500 | -0.44(-2.59%) |
Oct 24, 2019 | 16.86 | 17.13 | 16.72 | 16.99 | 4,813,254 | +0.25(+1.49%) |
Oct 23, 2019 | 16.34 | 16.74 | 16.30 | 16.74 | 3,578,451 | +0.43(+2.64%) |
Oct 22, 2019 | 16.37 | 16.68 | 16.22 | 16.31 | 4,119,154 | +0.12(+0.74%) |
Oct 21, 2019 | 16.32 | 16.32 | 15.84 | 16.19 | 3,378,910 | +0.06(+0.37%) |
Oct 18, 2019 | 16.39 | 16.52 | 16.02 | 16.13 | 3,615,200 | -0.26(-1.59%) |
Oct 17, 2019 | 16.06 | 16.54 | 16.01 | 16.39 | 4,684,975 | +0.34(+2.12%) |
Oct 16, 2019 | 15.89 | 16.08 | 15.47 | 16.05 | 4,116,498 | +0.19(+1.20%) |
Oct 15, 2019 | 15.44 | 16.02 | 15.34 | 15.86 | 4,797,939 | +0.41(+2.65%) |
Oct 14, 2019 | 15.22 | 15.68 | 14.88 | 15.45 | 4,127,689 | +0.23(+1.51%) |
Oct 11, 2019 | 15.23 | 15.45 | 14.82 | 15.22 | 4,946,800 | +0.31(+2.08%) |
Oct 10, 2019 | 14.00 | 15.04 | 13.94 | 14.91 | 6,833,094 | +0.97(+6.96%) |
Oct 09, 2019 | 14.15 | 14.31 | 13.88 | 13.94 | 3,556,177 | -0.21(-1.48%) |
Oct 08, 2019 | 14.37 | 14.60 | 14.10 | 14.15 | 3,515,266 | -0.44(-3.02%) |
Oct 07, 2019 | 14.37 | 14.69 | 13.96 | 14.59 | 3,927,071 | +0.22(+1.53%) |
Oct 04, 2019 | 14.10 | 14.44 | 13.98 | 14.37 | 7,412,000 | +0.31(+2.20%) |
Oct 03, 2019 | 14.32 | 14.34 | 13.94 | 14.06 | 10,028,885 | -0.05(-0.35%) |
Oct 02, 2019 | 14.50 | 14.50 | 13.87 | 14.11 | 9,244,012 | -0.51(-3.49%) |
Oct 01, 2019 | 15.26 | 15.56 | 14.40 | 14.62 | 6,978,155 | -0.54(-3.56%) |
Sep 30, 2019 | 15.30 | 15.34 | 14.79 | 15.16 | 4,941,572 | +0.01(+0.07%) |
Sep 27, 2019 | 15.54 | 15.60 | 15.02 | 15.15 | 4,521,700 | -0.43(-2.76%) |
Sep 26, 2019 | 15.95 | 15.95 | 15.42 | 15.58 | 6,044,241 | -0.31(-1.95%) |
Sep 25, 2019 | 15.89 | 16.27 | 15.79 | 15.89 | 4,005,352 | -0.23(-1.43%) |
Sep 24, 2019 | 16.67 | 16.84 | 15.70 | 16.12 | 7,668,431 | -0.53(-3.18%) |
Sep 23, 2019 | 16.85 | 17.18 | 16.63 | 16.65 | 4,469,000 | -0.19(-1.13%) |
Sep 20, 2019 | 17.02 | 17.18 | 16.77 | 16.84 | 4,877,700 | -0.10(-0.59%) |
Sep 19, 2019 | 17.03 | 17.12 | 16.50 | 16.94 | 3,514,342 | +0.01(+0.06%) |
Sep 18, 2019 | 17.18 | 17.24 | 16.78 | 16.93 | 3,494,219 | -0.24(-1.40%) |
Sep 17, 2019 | 17.38 | 17.55 | 16.84 | 17.17 | 4,593,415 | -0.08(-0.46%) |
Sep 16, 2019 | 16.68 | 17.27 | 16.68 | 17.25 | 4,645,567 | +0.54(+3.23%) |
Sep 13, 2019 | 16.81 | 16.98 | 16.47 | 16.71 | 5,190,900 | -0.04(-0.24%) |
Sep 12, 2019 | 16.85 | 17.10 | 16.65 | 16.75 | 6,044,102 | +0.02(+0.12%) |
Sep 11, 2019 | 15.98 | 16.78 | 15.85 | 16.73 | 7,410,440 | +0.42(+2.58%) |
Sep 10, 2019 | 15.77 | 16.35 | 15.42 | 16.31 | 6,432,514 | +0.43(+2.71%) |
Sep 09, 2019 | 16.38 | 16.57 | 15.81 | 15.88 | 7,615,637 | -0.39(-2.40%) |
Sep 06, 2019 | 16.00 | 16.36 | 15.26 | 16.27 | 5,408,600 | +0.27(+1.69%) |
Sep 05, 2019 | 16.16 | 16.20 | 15.32 | 16.00 | 7,175,416 | -0.14(-0.87%) |
Sep 04, 2019 | 14.90 | 16.21 | 14.82 | 16.14 | 9,681,925 | +1.39(+9.42%) |