Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.134 | 5.324 | 5.125 | 5.134 | 24,676,116 | +0.03(+0.53%) |
Sep 29, 2020 | 5.387 | 5.396 | 5.044 | 5.107 | 32,264,398 | -0.26(-4.87%) |
Sep 28, 2020 | 5.513 | 5.612 | 5.360 | 5.369 | 24,449,316 | -0.06(-1.16%) |
Sep 25, 2020 | 5.432 | 5.513 | 5.360 | 5.432 | 19,281,722 | +0.00(+0.00%) |
Sep 24, 2020 | 5.504 | 5.594 | 5.306 | 5.432 | 22,773,380 | -0.07(-1.31%) |
Sep 23, 2020 | 5.702 | 5.837 | 5.504 | 5.504 | 20,036,846 | -0.14(-2.55%) |
Sep 22, 2020 | 5.747 | 5.756 | 5.531 | 5.648 | 24,215,280 | -0.04(-0.63%) |
Sep 21, 2020 | 5.918 | 5.945 | 5.621 | 5.684 | 27,837,732 | -0.41(-6.66%) |
Sep 18, 2020 | 6.188 | 6.233 | 6.062 | 6.089 | 25,176,456 | -0.09(-1.46%) |
Sep 17, 2020 | 6.206 | 6.368 | 6.161 | 6.179 | 13,966,631 | -0.11(-1.72%) |
Sep 16, 2020 | 6.215 | 6.431 | 6.080 | 6.287 | 23,055,040 | +0.10(+1.60%) |
Sep 15, 2020 | 6.540 | 6.576 | 6.179 | 6.188 | 26,044,180 | -0.30(-4.58%) |
Sep 14, 2020 | 6.413 | 6.558 | 6.350 | 6.486 | 15,197,948 | +0.14(+2.13%) |
Sep 11, 2020 | 6.666 | 6.684 | 6.278 | 6.350 | 22,274,940 | -0.32(-4.73%) |
Sep 10, 2020 | 6.810 | 7.026 | 6.666 | 6.666 | 19,674,948 | -0.14(-1.99%) |
Sep 09, 2020 | 6.891 | 6.891 | 6.630 | 6.801 | 22,242,016 | -0.06(-0.92%) |
Sep 08, 2020 | 6.783 | 7.179 | 6.558 | 6.864 | 35,420,736 | -0.03(-0.39%) |
Sep 04, 2020 | 6.900 | 7.035 | 6.603 | 6.891 | 40,719,712 | +0.04(+0.53%) |
Sep 03, 2020 | 6.377 | 7.188 | 6.368 | 6.855 | 89,422,528 | +0.57(+9.03%) |
Sep 02, 2020 | 6.711 | 7.017 | 6.107 | 6.287 | 94,574,712 | -0.03(-0.43%) |
Sep 01, 2020 | 6.197 | 6.441 | 6.089 | 6.314 | 28,561,534 | +0.04(+0.57%) |
Aug 31, 2020 | 6.251 | 6.305 | 6.035 | 6.278 | 27,569,122 | +0.02(+0.29%) |
Aug 28, 2020 | 5.999 | 6.296 | 5.936 | 6.260 | 21,898,928 | +0.30(+4.98%) |
Aug 27, 2020 | 5.909 | 6.080 | 5.873 | 5.963 | 24,910,500 | +0.10(+1.69%) |
Aug 26, 2020 | 5.855 | 6.098 | 5.846 | 5.864 | 19,004,516 | -0.05(-0.91%) |
Aug 25, 2020 | 6.026 | 6.062 | 5.720 | 5.918 | 20,119,410 | -0.04(-0.61%) |
Aug 24, 2020 | 5.738 | 5.963 | 5.648 | 5.954 | 26,758,548 | +0.32(+5.59%) |
Aug 21, 2020 | 5.666 | 5.774 | 5.585 | 5.639 | 18,513,380 | -0.02(-0.32%) |
Aug 20, 2020 | 5.765 | 5.936 | 5.657 | 5.657 | 24,405,718 | -0.22(-3.68%) |
Aug 19, 2020 | 5.882 | 6.125 | 5.810 | 5.873 | 20,458,258 | -0.03(-0.46%) |
Aug 18, 2020 | 6.206 | 6.206 | 5.783 | 5.900 | 48,790,348 | -0.54(-8.39%) |
Aug 17, 2020 | 6.495 | 6.576 | 6.143 | 6.441 | 25,563,184 | -0.04(-0.56%) |
Aug 14, 2020 | 6.296 | 6.981 | 6.233 | 6.477 | 49,945,484 | +0.20(+3.16%) |
Aug 13, 2020 | 6.269 | 6.341 | 6.188 | 6.278 | 17,114,514 | -0.14(-2.11%) |
Aug 12, 2020 | 6.459 | 6.567 | 6.098 | 6.413 | 25,604,238 | +0.08(+1.28%) |
Aug 11, 2020 | 6.648 | 6.900 | 6.260 | 6.332 | 33,499,670 | -0.10(-1.54%) |
Aug 10, 2020 | 5.999 | 6.565 | 5.945 | 6.431 | 32,205,108 | +0.47(+7.85%) |
Aug 07, 2020 | 5.585 | 6.026 | 5.540 | 5.963 | 28,150,024 | +0.34(+6.09%) |
Aug 06, 2020 | 5.756 | 5.783 | 5.603 | 5.621 | 18,065,014 | -0.14(-2.50%) |
Aug 05, 2020 | 5.603 | 5.936 | 5.594 | 5.765 | 30,832,796 | +0.24(+4.40%) |
Aug 04, 2020 | 5.450 | 5.639 | 5.432 | 5.522 | 19,975,578 | +0.03(+0.49%) |
Aug 03, 2020 | 5.495 | 5.585 | 5.242 | 5.495 | 24,439,316 | +0.04(+0.66%) |
Jul 31, 2020 | 5.639 | 5.693 | 5.405 | 5.459 | 25,576,226 | -0.14(-2.57%) |
Jul 30, 2020 | 5.720 | 5.810 | 5.567 | 5.603 | 20,845,892 | -0.24(-4.16%) |
Jul 29, 2020 | 5.819 | 6.053 | 5.783 | 5.846 | 24,990,584 | +0.05(+0.93%) |
Jul 28, 2020 | 5.585 | 5.900 | 5.540 | 5.792 | 26,622,354 | +0.20(+3.54%) |
Jul 27, 2020 | 5.801 | 5.801 | 5.513 | 5.594 | 29,031,496 | -0.22(-3.72%) |
Jul 24, 2020 | 5.900 | 6.035 | 5.774 | 5.810 | 20,977,606 | -0.20(-3.30%) |
Jul 23, 2020 | 5.738 | 6.116 | 5.693 | 6.008 | 32,786,994 | +0.19(+3.25%) |
Jul 22, 2020 | 5.846 | 5.918 | 5.684 | 5.819 | 47,530,732 | -0.31(-5.00%) |
Jul 21, 2020 | 5.837 | 6.323 | 5.783 | 6.125 | 36,781,200 | +0.35(+6.08%) |
Jul 20, 2020 | 5.936 | 6.008 | 5.729 | 5.774 | 22,468,334 | -0.22(-3.61%) |
Jul 17, 2020 | 6.197 | 6.219 | 5.986 | 5.990 | 18,126,934 | -0.22(-3.48%) |
Jul 16, 2020 | 6.251 | 6.431 | 6.026 | 6.206 | 23,720,854 | -0.29(-4.44%) |
Jul 15, 2020 | 6.179 | 6.513 | 6.170 | 6.495 | 36,108,336 | +0.43(+7.13%) |
Jul 14, 2020 | 5.819 | 6.107 | 5.756 | 6.062 | 28,723,462 | +0.14(+2.44%) |
Jul 13, 2020 | 6.071 | 6.143 | 5.792 | 5.918 | 35,758,916 | -0.18(-2.95%) |
Jul 10, 2020 | 5.900 | 6.179 | 5.819 | 6.098 | 22,779,840 | +0.13(+2.11%) |
Jul 09, 2020 | 6.044 | 6.134 | 5.792 | 5.972 | 34,262,372 | -0.21(-3.35%) |
Jul 08, 2020 | 5.936 | 6.179 | 5.783 | 6.179 | 31,433,696 | +0.27(+4.57%) |
Jul 07, 2020 | 5.846 | 6.179 | 5.729 | 5.909 | 34,139,016 | -0.05(-0.76%) |
Jul 06, 2020 | 6.224 | 6.287 | 5.891 | 5.954 | 30,944,418 | -0.17(-2.79%) |
Jul 02, 2020 | 6.071 | 6.206 | 5.864 | 6.125 | 35,549,024 | +0.20(+3.34%) |
Jul 01, 2020 | 6.179 | 6.459 | 5.756 | 5.927 | 51,038,996 | -0.27(-4.36%) |
Jun 30, 2020 | 5.945 | 6.251 | 5.729 | 6.197 | 39,472,940 | +0.23(+3.93%) |
Jun 29, 2020 | 5.477 | 5.981 | 5.369 | 5.963 | 41,136,408 | +0.54(+9.97%) |
Jun 26, 2020 | 5.792 | 5.927 | 5.405 | 5.423 | 70,794,864 | -0.43(-7.38%) |
Jun 25, 2020 | 5.891 | 6.044 | 5.729 | 5.855 | 36,787,596 | -0.25(-4.13%) |
Jun 24, 2020 | 6.260 | 6.386 | 5.873 | 6.107 | 39,482,552 | -0.33(-5.17%) |
Jun 23, 2020 | 6.395 | 6.486 | 6.251 | 6.441 | 29,088,460 | +0.06(+0.99%) |
Jun 22, 2020 | 6.188 | 6.441 | 6.116 | 6.377 | 31,875,466 | +0.18(+2.91%) |
Jun 19, 2020 | 6.657 | 6.666 | 6.125 | 6.197 | 59,917,508 | -0.37(-5.62%) |
Jun 18, 2020 | 6.332 | 6.675 | 6.233 | 6.567 | 28,816,438 | +0.13(+1.96%) |
Jun 17, 2020 | 6.756 | 6.918 | 6.441 | 6.441 | 40,903,360 | -0.44(-6.41%) |
Jun 16, 2020 | 7.359 | 7.413 | 6.774 | 6.882 | 76,149,856 | +0.41(+6.26%) |
Jun 15, 2020 | 6.215 | 6.621 | 6.071 | 6.477 | 46,955,668 | -0.10(-1.51%) |
Jun 12, 2020 | 6.657 | 6.729 | 6.305 | 6.576 | 52,515,952 | +0.49(+7.99%) |
Jun 11, 2020 | 6.314 | 6.864 | 5.945 | 6.089 | 78,292,640 | -1.06(-14.86%) |
Jun 10, 2020 | 7.693 | 7.738 | 7.026 | 7.152 | 82,059,024 | -0.84(-10.48%) |
Jun 09, 2020 | 9.332 | 9.422 | 7.891 | 7.990 | 147,678,448 | -0.61(-7.12%) |
Jun 08, 2020 | 8.431 | 8.620 | 8.197 | 8.602 | 77,616,824 | +0.70(+8.89%) |
Jun 05, 2020 | 8.467 | 8.647 | 7.819 | 7.900 | 84,499,248 | +0.50(+6.82%) |
Jun 04, 2020 | 6.981 | 7.648 | 6.711 | 7.395 | 86,647,776 | +0.32(+4.45%) |
Jun 03, 2020 | 6.495 | 7.161 | 6.413 | 7.080 | 73,041,056 | +0.81(+12.93%) |
Jun 02, 2020 | 5.783 | 6.341 | 5.675 | 6.269 | 70,535,368 | +0.53(+9.26%) |
Jun 01, 2020 | 5.576 | 5.972 | 5.558 | 5.738 | 48,309,200 | +0.01(+0.16%) |
May 29, 2020 | 5.864 | 6.080 | 5.639 | 5.729 | 58,693,220 | -0.42(-6.88%) |
May 28, 2020 | 6.900 | 6.936 | 6.098 | 6.152 | 81,965,040 | -0.50(-7.45%) |
May 27, 2020 | 6.062 | 6.738 | 5.999 | 6.648 | 108,517,504 | +1.09(+19.61%) |
May 26, 2020 | 4.963 | 5.666 | 4.945 | 5.558 | 72,043,216 | +0.86(+18.43%) |
May 22, 2020 | 4.792 | 4.918 | 4.621 | 4.693 | 39,389,628 | -0.14(-2.98%) |
May 21, 2020 | 4.477 | 4.900 | 4.423 | 4.837 | 61,183,460 | +0.27(+5.92%) |
May 20, 2020 | 4.675 | 4.684 | 4.522 | 4.567 | 32,267,144 | +0.00(+0.00%) |
May 19, 2020 | 4.801 | 4.846 | 4.531 | 4.567 | 43,003,140 | -0.32(-6.46%) |
May 18, 2020 | 4.999 | 5.134 | 4.729 | 4.882 | 39,596,028 | +0.10(+2.07%) |
May 15, 2020 | 4.360 | 4.871 | 4.324 | 4.783 | 40,695,400 | +0.27(+5.99%) |
May 14, 2020 | 4.369 | 4.594 | 4.189 | 4.513 | 38,437,432 | -0.01(-0.20%) |
May 13, 2020 | 4.522 | 4.567 | 4.342 | 4.522 | 37,141,372 | +0.03(+0.60%) |
May 12, 2020 | 4.810 | 4.891 | 4.495 | 4.495 | 36,423,012 | -0.25(-5.31%) |
May 11, 2020 | 4.864 | 4.999 | 4.648 | 4.747 | 29,819,664 | -0.09(-1.86%) |
May 08, 2020 | 4.738 | 4.837 | 4.675 | 4.837 | 28,195,206 | +0.26(+5.71%) |
May 07, 2020 | 4.621 | 4.792 | 4.567 | 4.576 | 30,162,568 | +0.08(+1.80%) |
May 06, 2020 | 4.693 | 4.765 | 4.432 | 4.495 | 29,799,870 | -0.15(-3.29%) |
May 05, 2020 | 4.873 | 5.089 | 4.639 | 4.648 | 31,844,088 | -0.10(-2.09%) |
May 04, 2020 | 4.621 | 4.891 | 4.468 | 4.747 | 32,501,006 | -0.08(-1.68%) |
May 01, 2020 | 5.080 | 5.179 | 4.783 | 4.828 | 38,505,052 | -0.45(-8.53%) |
Apr 30, 2020 | 5.405 | 5.405 | 5.026 | 5.279 | 53,316,368 | -0.19(-3.46%) |
Apr 29, 2020 | 5.765 | 5.855 | 5.378 | 5.468 | 50,041,544 | +0.07(+1.34%) |
Apr 28, 2020 | 5.333 | 5.702 | 5.161 | 5.396 | 63,371,084 | +0.44(+8.91%) |
Apr 27, 2020 | 4.612 | 5.080 | 4.504 | 4.954 | 37,436,396 | +0.43(+9.56%) |
Apr 24, 2020 | 4.459 | 4.607 | 4.288 | 4.522 | 33,395,312 | +0.12(+2.66%) |
Apr 23, 2020 | 4.315 | 4.585 | 4.306 | 4.405 | 37,250,432 | +0.06(+1.45%) |
Apr 22, 2020 | 4.837 | 4.846 | 4.279 | 4.342 | 49,940,040 | -0.36(-7.66%) |
Apr 21, 2020 | 4.594 | 4.756 | 4.495 | 4.702 | 31,473,580 | -0.08(-1.69%) |
Apr 20, 2020 | 5.143 | 5.215 | 4.729 | 4.783 | 36,450,220 | -0.55(-10.30%) |
Apr 17, 2020 | 5.441 | 5.670 | 5.206 | 5.333 | 32,083,658 | +0.14(+2.78%) |
Apr 16, 2020 | 5.224 | 5.279 | 5.080 | 5.188 | 21,675,234 | +0.03(+0.52%) |
Apr 15, 2020 | 5.116 | 5.297 | 4.972 | 5.161 | 29,034,316 | -0.42(-7.58%) |
Apr 14, 2020 | 5.792 | 5.837 | 5.297 | 5.585 | 32,162,132 | +0.04(+0.65%) |
Apr 13, 2020 | 6.017 | 6.080 | 5.369 | 5.549 | 37,528,188 | -0.45(-7.51%) |
Apr 09, 2020 | 5.873 | 6.463 | 5.801 | 5.999 | 57,360,024 | +0.59(+10.82%) |
Apr 08, 2020 | 5.414 | 5.720 | 5.333 | 5.414 | 31,111,050 | +0.09(+1.69%) |
Apr 07, 2020 | 5.603 | 6.206 | 5.062 | 5.324 | 55,307,528 | +0.25(+4.97%) |
Apr 06, 2020 | 4.630 | 5.116 | 4.612 | 5.071 | 44,589,964 | +0.74(+17.05%) |
Apr 03, 2020 | 4.080 | 4.382 | 3.963 | 4.333 | 110,516,648 | +0.32(+8.09%) |
Apr 02, 2020 | 4.053 | 4.675 | 3.945 | 4.008 | 46,470,096 | +0.02(+0.45%) |
Apr 01, 2020 | 4.243 | 4.396 | 3.945 | 3.990 | 49,447,256 | -0.43(-9.78%) |
Mar 31, 2020 | 4.783 | 4.846 | 4.351 | 4.423 | 39,657,952 | -0.41(-8.57%) |
Mar 30, 2020 | 4.891 | 5.080 | 4.504 | 4.837 | 27,268,040 | -0.14(-2.89%) |
Mar 27, 2020 | 5.053 | 5.134 | 4.738 | 4.981 | 29,022,388 | -0.37(-6.90%) |
Mar 26, 2020 | 5.945 | 6.413 | 5.297 | 5.351 | 43,443,200 | -0.60(-10.14%) |
Mar 25, 2020 | 5.540 | 6.161 | 4.684 | 5.954 | 45,504,528 | +0.86(+16.78%) |
Mar 24, 2020 | 4.657 | 5.315 | 4.558 | 5.098 | 62,649,956 | +0.77(+17.67%) |
Mar 23, 2020 | 5.351 | 5.351 | 4.261 | 4.333 | 50,845,624 | -1.09(-20.10%) |
Mar 20, 2020 | 6.143 | 6.486 | 5.405 | 5.423 | 27,942,756 | -0.60(-10.01%) |
Mar 19, 2020 | 5.495 | 6.314 | 5.134 | 6.026 | 20,995,882 | +0.44(+7.90%) |
Mar 18, 2020 | 5.540 | 5.756 | 5.008 | 5.585 | 23,299,408 | -0.45(-7.46%) |
Mar 17, 2020 | 6.125 | 6.179 | 5.405 | 6.035 | 31,984,606 | -0.01(-0.15%) |
Mar 16, 2020 | 6.089 | 6.504 | 5.855 | 6.044 | 24,363,186 | -1.19(-16.44%) |
Mar 13, 2020 | 7.179 | 7.314 | 6.558 | 7.233 | 26,242,878 | +0.59(+8.81%) |
Mar 12, 2020 | 7.476 | 7.512 | 6.495 | 6.648 | 34,669,372 | -1.56(-19.01%) |
Mar 11, 2020 | 8.693 | 8.693 | 8.018 | 8.208 | 32,113,104 | -0.74(-8.31%) |
Mar 10, 2020 | 9.480 | 9.800 | 8.520 | 8.952 | 21,115,584 | -0.07(-0.77%) |
Mar 09, 2020 | 9.168 | 9.497 | 8.667 | 9.021 | 25,221,330 | -0.92(-9.23%) |
Mar 06, 2020 | 9.670 | 10.30 | 9.523 | 9.938 | 27,621,034 | -0.08(-0.78%) |
Mar 05, 2020 | 10.56 | 10.78 | 9.947 | 10.02 | 25,836,306 | -0.93(-8.53%) |
Mar 04, 2020 | 10.98 | 11.11 | 10.64 | 10.95 | 24,607,696 | +0.01(+0.08%) |
Mar 03, 2020 | 11.28 | 11.65 | 10.72 | 10.94 | 23,053,040 | -0.29(-2.62%) |
Mar 02, 2020 | 11.50 | 11.51 | 10.75 | 11.24 | 23,983,052 | -0.21(-1.81%) |
Feb 28, 2020 | 10.78 | 11.51 | 10.73 | 11.44 | 24,629,376 | +0.29(+2.56%) |
Feb 27, 2020 | 11.32 | 11.69 | 10.76 | 11.16 | 25,939,190 | -0.60(-5.08%) |
Feb 26, 2020 | 12.71 | 12.85 | 11.69 | 11.75 | 29,465,524 | -0.87(-6.92%) |
Feb 25, 2020 | 13.54 | 13.76 | 12.55 | 12.63 | 28,699,508 | -0.74(-5.50%) |
Feb 24, 2020 | 13.56 | 13.56 | 13.19 | 13.36 | 14,537,645 | -0.67(-4.81%) |
Feb 21, 2020 | 14.24 | 14.40 | 13.99 | 14.04 | 9,391,880 | -0.35(-2.46%) |
Feb 20, 2020 | 14.01 | 14.41 | 13.99 | 14.39 | 10,403,972 | +0.30(+2.15%) |
Feb 19, 2020 | 13.84 | 14.14 | 13.72 | 14.09 | 10,278,565 | +0.19(+1.37%) |
Feb 18, 2020 | 14.37 | 14.41 | 13.74 | 13.90 | 14,470,456 | -0.52(-3.60%) |
Feb 14, 2020 | 14.44 | 14.61 | 14.36 | 14.42 | 6,428,201 | -0.06(-0.42%) |
Feb 13, 2020 | 14.63 | 14.63 | 14.27 | 14.48 | 8,482,239 | -0.22(-1.53%) |
Feb 12, 2020 | 14.25 | 14.78 | 14.21 | 14.70 | 13,905,973 | +0.55(+3.91%) |
Feb 11, 2020 | 14.15 | 14.19 | 13.95 | 14.15 | 7,777,019 | +0.11(+0.80%) |
Feb 10, 2020 | 14.19 | 14.34 | 13.99 | 14.04 | 8,126,249 | -0.15(-1.04%) |
Feb 07, 2020 | 14.57 | 14.62 | 14.14 | 14.19 | 10,066,032 | -0.48(-3.24%) |
Feb 06, 2020 | 15.14 | 15.28 | 14.65 | 14.66 | 14,212,017 | -0.43(-2.87%) |
Feb 05, 2020 | 14.44 | 15.12 | 14.39 | 15.09 | 28,258,028 | +0.85(+5.95%) |
Feb 04, 2020 | 14.41 | 14.76 | 14.23 | 14.25 | 18,167,076 | +0.01(+0.06%) |
Feb 03, 2020 | 13.83 | 14.50 | 13.74 | 14.24 | 18,505,484 | +0.44(+3.20%) |
Jan 31, 2020 | 14.49 | 14.49 | 13.65 | 13.80 | 19,259,054 | -0.76(-5.23%) |
Jan 30, 2020 | 14.38 | 14.58 | 14.33 | 14.56 | 9,741,039 | -0.03(-0.24%) |
Jan 29, 2020 | 14.66 | 14.85 | 14.57 | 14.59 | 9,112,473 | +0.00(+0.00%) |
Jan 28, 2020 | 14.33 | 14.65 | 14.15 | 14.59 | 12,287,686 | +0.42(+2.99%) |
Jan 27, 2020 | 14.19 | 14.31 | 14.06 | 14.17 | 8,864,988 | -0.35(-2.38%) |
Jan 24, 2020 | 14.77 | 14.80 | 14.42 | 14.51 | 9,561,256 | -0.25(-1.70%) |
Jan 23, 2020 | 14.81 | 14.85 | 14.43 | 14.76 | 7,387,400 | -0.07(-0.47%) |
Jan 22, 2020 | 14.85 | 15.05 | 14.73 | 14.83 | 10,206,206 | +0.14(+0.94%) |
Jan 21, 2020 | 15.21 | 15.21 | 14.66 | 14.70 | 14,761,917 | -0.50(-3.30%) |
Jan 17, 2020 | 15.20 | 15.29 | 15.09 | 15.20 | 8,079,532 | +0.03(+0.23%) |
Jan 16, 2020 | 15.11 | 15.22 | 14.95 | 15.16 | 10,420,205 | +0.10(+0.63%) |
Jan 15, 2020 | 15.31 | 15.36 | 14.98 | 15.07 | 12,732,323 | -0.38(-2.46%) |
Jan 14, 2020 | 15.49 | 15.61 | 15.35 | 15.45 | 11,944,708 | -0.02(-0.11%) |
Jan 13, 2020 | 15.38 | 15.56 | 15.18 | 15.47 | 12,868,346 | +0.06(+0.39%) |
Jan 10, 2020 | 15.25 | 15.40 | 15.11 | 15.40 | 13,169,373 | +0.09(+0.56%) |
Jan 09, 2020 | 15.77 | 15.77 | 15.01 | 15.32 | 21,232,618 | -0.34(-2.15%) |
Jan 08, 2020 | 15.63 | 16.06 | 15.17 | 15.66 | 41,342,168 | +0.42(+2.78%) |
Jan 07, 2020 | 15.05 | 15.37 | 14.95 | 15.23 | 23,028,824 | +0.44(+2.98%) |
Jan 06, 2020 | 14.29 | 14.93 | 14.27 | 14.79 | 23,416,346 | +0.49(+3.45%) |
Jan 03, 2020 | 14.12 | 14.37 | 14.02 | 14.30 | 13,923,761 | +0.01(+0.06%) |
Jan 02, 2020 | 14.86 | 14.94 | 14.18 | 14.29 | 30,508,670 | -0.42(-2.82%) |
Dec 31, 2019 | 14.46 | 14.75 | 14.39 | 14.70 | 14,954,702 | +0.20(+1.37%) |
Dec 30, 2019 | 14.31 | 14.65 | 14.26 | 14.51 | 14,879,484 | +0.22(+1.57%) |
Dec 27, 2019 | 14.31 | 14.42 | 14.21 | 14.28 | 11,875,062 | -0.03(-0.18%) |
Dec 26, 2019 | 14.04 | 14.31 | 13.98 | 14.31 | 14,081,504 | +0.36(+2.61%) |
Dec 24, 2019 | 14.05 | 14.12 | 13.91 | 13.94 | 6,715,620 | -0.07(-0.49%) |
Dec 23, 2019 | 14.10 | 14.19 | 13.96 | 14.01 | 14,526,667 | +0.00(+0.00%) |
Dec 20, 2019 | 14.01 | 14.10 | 13.87 | 14.01 | 21,474,470 | +0.10(+0.75%) |
Dec 19, 2019 | 14.24 | 14.28 | 13.80 | 13.91 | 23,992,882 | -0.39(-2.72%) |
Dec 18, 2019 | 14.00 | 14.51 | 13.89 | 14.30 | 27,501,368 | +0.43(+3.12%) |
Dec 17, 2019 | 13.48 | 13.99 | 13.39 | 13.87 | 21,415,712 | +0.35(+2.56%) |
Dec 16, 2019 | 13.24 | 13.63 | 13.19 | 13.52 | 23,910,488 | +0.39(+2.96%) |
Dec 13, 2019 | 13.62 | 13.62 | 13.12 | 13.13 | 19,983,498 | -0.46(-3.37%) |
Dec 12, 2019 | 13.26 | 13.72 | 13.19 | 13.59 | 23,281,280 | +0.34(+2.53%) |
Dec 11, 2019 | 13.32 | 13.47 | 13.21 | 13.25 | 26,032,044 | -0.03(-0.25%) |
Dec 10, 2019 | 13.03 | 13.31 | 12.94 | 13.29 | 21,559,584 | +0.22(+1.68%) |
Dec 09, 2019 | 12.55 | 13.18 | 12.46 | 13.07 | 38,157,044 | +0.28(+2.18%) |
Dec 06, 2019 | 12.96 | 13.10 | 12.76 | 12.79 | 20,310,334 | +0.03(+0.26%) |
Dec 05, 2019 | 12.58 | 12.88 | 12.58 | 12.76 | 26,914,448 | +0.23(+1.82%) |
Dec 04, 2019 | 12.65 | 12.70 | 12.51 | 12.53 | 18,951,592 | -0.03(-0.20%) |
Dec 03, 2019 | 12.80 | 12.80 | 12.53 | 12.55 | 24,794,400 | -0.45(-3.44%) |
Dec 02, 2019 | 13.01 | 13.24 | 12.83 | 13.00 | 21,411,490 | +0.07(+0.52%) |
Nov 29, 2019 | 13.08 | 13.08 | 12.88 | 12.93 | 8,863,085 | -0.13(-1.03%) |
Nov 27, 2019 | 13.08 | 13.22 | 12.91 | 13.07 | 20,024,482 | +0.02(+0.13%) |
Nov 26, 2019 | 13.16 | 13.38 | 12.97 | 13.05 | 42,136,440 | -0.08(-0.64%) |
Nov 25, 2019 | 13.13 | 13.26 | 12.77 | 13.13 | 24,718,184 | +0.11(+0.84%) |
Nov 22, 2019 | 12.45 | 13.05 | 12.31 | 13.03 | 33,271,072 | +0.64(+5.18%) |
Nov 21, 2019 | 12.07 | 12.85 | 12.07 | 12.38 | 50,061,232 | -0.30(-2.33%) |
Nov 20, 2019 | 12.82 | 12.86 | 12.54 | 12.68 | 28,186,616 | -0.02(-0.13%) |
Nov 19, 2019 | 13.40 | 13.46 | 12.66 | 12.70 | 57,149,152 | -1.55(-10.90%) |
Nov 18, 2019 | 14.22 | 14.27 | 13.94 | 14.25 | 23,456,942 | +0.03(+0.18%) |
Nov 15, 2019 | 13.92 | 14.36 | 13.84 | 14.22 | 20,605,782 | +0.51(+3.76%) |
Nov 14, 2019 | 13.67 | 14.01 | 13.58 | 13.71 | 20,678,952 | +0.14(+1.06%) |
Nov 13, 2019 | 13.46 | 13.64 | 13.29 | 13.57 | 17,259,612 | -0.01(-0.06%) |
Nov 12, 2019 | 13.44 | 13.86 | 13.10 | 13.57 | 27,455,196 | +0.03(+0.19%) |
Nov 11, 2019 | 13.38 | 13.76 | 13.20 | 13.55 | 18,487,084 | +0.14(+1.07%) |
Nov 08, 2019 | 13.59 | 13.65 | 13.17 | 13.40 | 17,659,002 | -0.29(-2.10%) |
Nov 07, 2019 | 13.77 | 14.06 | 13.65 | 13.69 | 17,039,478 | +0.21(+1.57%) |
Nov 06, 2019 | 14.03 | 14.10 | 13.43 | 13.48 | 21,249,576 | -0.62(-4.43%) |
Nov 05, 2019 | 13.57 | 14.11 | 13.53 | 14.11 | 23,087,230 | +0.73(+5.43%) |
Nov 04, 2019 | 13.30 | 13.56 | 13.26 | 13.38 | 12,173,913 | +0.23(+1.73%) |
Nov 01, 2019 | 12.87 | 13.30 | 12.84 | 13.15 | 12,792,639 | +0.35(+2.77%) |
Oct 31, 2019 | 12.61 | 12.80 | 12.39 | 12.80 | 14,456,822 | +0.03(+0.26%) |
Oct 30, 2019 | 12.86 | 13.00 | 12.56 | 12.76 | 15,018,883 | -0.13(-0.98%) |
Oct 29, 2019 | 13.02 | 13.08 | 12.87 | 12.89 | 10,008,432 | -0.15(-1.17%) |
Oct 28, 2019 | 13.22 | 13.27 | 13.04 | 13.04 | 10,479,552 | -0.11(-0.83%) |
Oct 25, 2019 | 12.92 | 13.21 | 12.84 | 13.15 | 10,318,410 | +0.16(+1.23%) |
Oct 24, 2019 | 13.23 | 13.24 | 12.82 | 12.99 | 12,626,390 | -0.24(-1.79%) |
Oct 23, 2019 | 13.36 | 13.38 | 13.03 | 13.23 | 10,130,845 | -0.16(-1.20%) |
Oct 22, 2019 | 13.18 | 13.45 | 12.78 | 13.39 | 11,245,537 | +0.36(+2.79%) |
Oct 21, 2019 | 12.84 | 13.16 | 12.84 | 13.03 | 11,186,489 | +0.26(+2.05%) |
Oct 18, 2019 | 12.86 | 13.07 | 12.58 | 12.76 | 21,734,738 | -0.56(-4.18%) |
Oct 17, 2019 | 13.41 | 13.59 | 13.25 | 13.32 | 11,418,298 | +0.00(+0.00%) |
Oct 16, 2019 | 13.13 | 13.61 | 13.08 | 13.32 | 10,796,467 | +0.08(+0.57%) |
Oct 15, 2019 | 12.99 | 13.49 | 12.92 | 13.24 | 11,063,703 | +0.33(+2.55%) |
Oct 14, 2019 | 13.27 | 13.27 | 12.74 | 12.92 | 13,996,985 | -0.35(-2.67%) |
Oct 11, 2019 | 13.07 | 13.42 | 13.04 | 13.27 | 14,263,245 | +0.35(+2.74%) |
Oct 10, 2019 | 12.67 | 13.07 | 12.64 | 12.92 | 12,875,877 | +0.33(+2.62%) |
Oct 09, 2019 | 12.61 | 12.76 | 12.56 | 12.59 | 9,946,720 | +0.06(+0.47%) |
Oct 08, 2019 | 12.49 | 12.64 | 12.30 | 12.53 | 12,664,985 | -0.16(-1.26%) |
Oct 07, 2019 | 12.70 | 12.99 | 12.54 | 12.69 | 18,428,028 | +0.06(+0.47%) |
Oct 04, 2019 | 12.38 | 12.67 | 12.38 | 12.63 | 10,387,711 | +0.14(+1.08%) |
Oct 03, 2019 | 12.29 | 12.54 | 11.91 | 12.49 | 17,497,402 | +0.13(+1.02%) |
Oct 02, 2019 | 13.06 | 13.06 | 12.32 | 12.37 | 20,268,794 | -0.76(-5.79%) |