Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.917 | 5.045 | 4.777 | 4.877 | 3,830,945 | -0.02(-0.33%) |
Sep 29, 2020 | 4.861 | 4.957 | 4.749 | 4.893 | 3,630,281 | +0.00(+0.00%) |
Sep 28, 2020 | 4.741 | 4.961 | 4.684 | 4.893 | 4,828,568 | +0.25(+5.34%) |
Sep 25, 2020 | 4.604 | 4.660 | 4.444 | 4.644 | 3,661,013 | +0.12(+2.65%) |
Sep 24, 2020 | 4.628 | 4.668 | 4.364 | 4.524 | 6,134,975 | -0.10(-2.25%) |
Sep 23, 2020 | 5.021 | 5.069 | 4.620 | 4.628 | 3,540,900 | -0.38(-7.52%) |
Sep 22, 2020 | 5.229 | 5.393 | 5.005 | 5.005 | 3,444,475 | -0.22(-4.14%) |
Sep 21, 2020 | 5.293 | 5.333 | 5.133 | 5.221 | 2,918,734 | -0.24(-4.40%) |
Sep 18, 2020 | 5.709 | 5.717 | 5.429 | 5.461 | 3,613,058 | -0.30(-5.15%) |
Sep 17, 2020 | 5.709 | 5.850 | 5.605 | 5.757 | 2,645,976 | -0.05(-0.83%) |
Sep 16, 2020 | 5.741 | 5.934 | 5.709 | 5.806 | 3,367,414 | +0.13(+2.26%) |
Sep 15, 2020 | 5.749 | 5.890 | 5.665 | 5.677 | 3,170,587 | -0.01(-0.14%) |
Sep 14, 2020 | 5.445 | 5.717 | 5.413 | 5.685 | 7,254,136 | +0.27(+5.03%) |
Sep 11, 2020 | 5.541 | 5.605 | 5.389 | 5.413 | 2,908,604 | -0.11(-2.03%) |
Sep 10, 2020 | 5.757 | 5.757 | 5.525 | 5.525 | 2,867,336 | -0.18(-3.09%) |
Sep 09, 2020 | 5.757 | 5.838 | 5.617 | 5.701 | 3,746,801 | +0.02(+0.28%) |
Sep 08, 2020 | 5.822 | 5.822 | 5.605 | 5.685 | 3,170,883 | -0.23(-3.92%) |
Sep 04, 2020 | 5.870 | 5.974 | 5.701 | 5.918 | 2,496,247 | +0.10(+1.65%) |
Sep 03, 2020 | 5.894 | 5.998 | 5.782 | 5.822 | 2,772,445 | -0.06(-1.09%) |
Sep 02, 2020 | 5.894 | 6.062 | 5.830 | 5.886 | 3,776,990 | +0.01(+0.14%) |
Sep 01, 2020 | 5.806 | 5.922 | 5.677 | 5.878 | 2,765,486 | +0.02(+0.41%) |
Aug 31, 2020 | 6.014 | 6.014 | 5.818 | 5.854 | 3,359,965 | -0.14(-2.27%) |
Aug 28, 2020 | 5.773 | 6.038 | 5.757 | 5.990 | 2,767,239 | +0.22(+3.89%) |
Aug 27, 2020 | 5.605 | 5.806 | 5.573 | 5.765 | 5,053,439 | +0.16(+2.86%) |
Aug 26, 2020 | 5.773 | 5.798 | 5.581 | 5.605 | 4,784,985 | -0.18(-3.18%) |
Aug 25, 2020 | 5.950 | 6.006 | 5.673 | 5.790 | 4,223,048 | -0.15(-2.56%) |
Aug 24, 2020 | 6.062 | 6.086 | 5.894 | 5.942 | 3,678,891 | -0.07(-1.20%) |
Aug 21, 2020 | 6.150 | 6.182 | 5.890 | 6.014 | 2,838,921 | -0.12(-1.96%) |
Aug 20, 2020 | 5.942 | 6.190 | 5.918 | 6.134 | 3,363,912 | +0.10(+1.59%) |
Aug 19, 2020 | 6.094 | 6.198 | 6.006 | 6.038 | 2,305,580 | -0.09(-1.44%) |
Aug 18, 2020 | 6.254 | 6.278 | 6.078 | 6.126 | 3,977,913 | -0.16(-2.55%) |
Aug 17, 2020 | 6.414 | 6.438 | 6.270 | 6.286 | 5,190,577 | -0.14(-2.24%) |
Aug 14, 2020 | 6.478 | 6.582 | 6.390 | 6.430 | 3,537,755 | -0.10(-1.59%) |
Aug 13, 2020 | 6.734 | 6.734 | 6.426 | 6.534 | 3,537,177 | -0.27(-4.00%) |
Aug 12, 2020 | 6.903 | 6.967 | 6.662 | 6.806 | 4,084,186 | +0.01(+0.12%) |
Aug 11, 2020 | 7.159 | 7.207 | 6.766 | 6.798 | 3,091,874 | -0.18(-2.64%) |
Aug 10, 2020 | 6.750 | 6.983 | 6.734 | 6.983 | 3,995,444 | +0.21(+3.07%) |
Aug 07, 2020 | 6.566 | 6.782 | 6.478 | 6.774 | 3,461,078 | +0.17(+2.55%) |
Aug 06, 2020 | 6.486 | 6.694 | 6.434 | 6.606 | 3,833,942 | +0.10(+1.60%) |
Aug 05, 2020 | 6.582 | 6.999 | 6.478 | 6.502 | 6,402,849 | -0.37(-5.36%) |
Aug 04, 2020 | 6.678 | 6.951 | 6.626 | 6.871 | 4,022,962 | +0.22(+3.25%) |
Aug 03, 2020 | 6.278 | 6.714 | 6.214 | 6.654 | 4,447,384 | +0.30(+4.66%) |
Jul 31, 2020 | 6.342 | 6.398 | 6.134 | 6.358 | 3,666,632 | +0.00(+0.00%) |
Jul 30, 2020 | 6.414 | 6.438 | 6.286 | 6.358 | 2,986,539 | -0.20(-3.05%) |
Jul 29, 2020 | 6.190 | 6.558 | 6.182 | 6.558 | 3,195,905 | +0.39(+6.35%) |
Jul 28, 2020 | 6.245 | 6.347 | 6.159 | 6.166 | 2,977,875 | -0.11(-1.75%) |
Jul 27, 2020 | 6.433 | 6.495 | 6.276 | 6.276 | 2,411,259 | -0.16(-2.44%) |
Jul 24, 2020 | 6.480 | 6.558 | 6.386 | 6.433 | 1,589,833 | -0.07(-1.08%) |
Jul 23, 2020 | 6.409 | 6.574 | 6.323 | 6.503 | 3,267,907 | +0.01(+0.12%) |
Jul 22, 2020 | 6.652 | 6.699 | 6.472 | 6.496 | 3,472,918 | -0.28(-4.16%) |
Jul 21, 2020 | 6.574 | 6.840 | 6.511 | 6.778 | 5,562,824 | +0.52(+8.40%) |
Jul 20, 2020 | 6.409 | 6.519 | 6.245 | 6.253 | 2,356,067 | -0.21(-3.27%) |
Jul 17, 2020 | 6.637 | 6.895 | 6.437 | 6.464 | 2,269,312 | -0.17(-2.60%) |
Jul 16, 2020 | 6.527 | 6.742 | 6.339 | 6.637 | 3,984,979 | +0.03(+0.47%) |
Jul 15, 2020 | 6.378 | 6.644 | 6.260 | 6.605 | 4,969,402 | +0.39(+6.31%) |
Jul 14, 2020 | 6.362 | 6.362 | 6.147 | 6.213 | 4,552,897 | -0.18(-2.82%) |
Jul 13, 2020 | 6.754 | 6.793 | 6.351 | 6.394 | 4,315,600 | -0.34(-5.01%) |
Jul 10, 2020 | 6.644 | 6.750 | 6.527 | 6.731 | 3,706,250 | +0.05(+0.70%) |
Jul 09, 2020 | 6.981 | 7.013 | 6.590 | 6.684 | 2,968,106 | -0.27(-3.94%) |
Jul 08, 2020 | 6.919 | 7.142 | 6.832 | 6.958 | 3,474,739 | +0.02(+0.23%) |
Jul 07, 2020 | 6.754 | 7.075 | 6.689 | 6.942 | 4,906,663 | +0.07(+1.03%) |
Jul 06, 2020 | 6.856 | 7.307 | 6.582 | 6.872 | 3,570,838 | +0.08(+1.15%) |
Jul 02, 2020 | 7.044 | 7.107 | 6.778 | 6.793 | 3,690,935 | -0.09(-1.25%) |
Jul 01, 2020 | 6.966 | 7.177 | 6.723 | 6.879 | 2,396,323 | -0.09(-1.35%) |
Jun 30, 2020 | 6.590 | 7.001 | 6.527 | 6.974 | 4,598,296 | +0.30(+4.46%) |
Jun 29, 2020 | 6.480 | 6.793 | 6.402 | 6.676 | 4,518,904 | +0.14(+2.16%) |
Jun 26, 2020 | 6.879 | 6.879 | 6.484 | 6.535 | 3,194,343 | -0.38(-5.55%) |
Jun 25, 2020 | 6.660 | 7.126 | 6.558 | 6.919 | 4,039,386 | +0.11(+1.61%) |
Jun 24, 2020 | 7.162 | 7.168 | 6.676 | 6.809 | 5,609,754 | -0.54(-7.36%) |
Jun 23, 2020 | 7.624 | 7.647 | 7.318 | 7.350 | 3,833,544 | -0.19(-2.49%) |
Jun 22, 2020 | 7.334 | 7.553 | 7.064 | 7.538 | 3,559,526 | +0.13(+1.69%) |
Jun 19, 2020 | 7.969 | 8.067 | 7.412 | 7.412 | 4,015,997 | -0.29(-3.76%) |
Jun 18, 2020 | 7.632 | 7.992 | 7.593 | 7.702 | 2,510,061 | -0.06(-0.81%) |
Jun 17, 2020 | 8.212 | 8.227 | 7.757 | 7.765 | 3,863,984 | -0.45(-5.53%) |
Jun 16, 2020 | 8.713 | 8.815 | 8.121 | 8.219 | 3,754,718 | -0.05(-0.66%) |
Jun 15, 2020 | 7.303 | 8.364 | 7.232 | 8.274 | 3,152,992 | +0.52(+6.67%) |
Jun 12, 2020 | 8.259 | 8.329 | 7.610 | 7.757 | 3,395,354 | -0.03(-0.40%) |
Jun 11, 2020 | 8.321 | 8.321 | 7.663 | 7.788 | 3,414,523 | -1.23(-13.64%) |
Jun 10, 2020 | 9.128 | 9.238 | 8.795 | 9.019 | 3,973,988 | -0.26(-2.79%) |
Jun 09, 2020 | 9.739 | 9.771 | 9.144 | 9.277 | 3,522,017 | -0.78(-7.79%) |
Jun 08, 2020 | 9.622 | 10.10 | 9.528 | 10.06 | 4,073,643 | +0.84(+9.09%) |
Jun 05, 2020 | 9.402 | 9.481 | 9.042 | 9.222 | 6,330,362 | +0.37(+4.16%) |
Jun 04, 2020 | 8.533 | 8.889 | 8.415 | 8.854 | 3,553,550 | +0.27(+3.20%) |
Jun 03, 2020 | 8.360 | 8.752 | 8.204 | 8.580 | 4,198,278 | +0.33(+3.99%) |
Jun 02, 2020 | 8.094 | 8.286 | 8.016 | 8.251 | 3,480,670 | +0.25(+3.13%) |
Jun 01, 2020 | 7.812 | 8.121 | 7.781 | 8.000 | 3,458,230 | +0.17(+2.20%) |
May 29, 2020 | 7.875 | 8.070 | 7.640 | 7.828 | 6,063,114 | -0.09(-1.19%) |
May 28, 2020 | 8.321 | 8.321 | 7.890 | 7.922 | 3,241,352 | -0.35(-4.26%) |
May 27, 2020 | 8.345 | 8.345 | 7.973 | 8.274 | 2,980,949 | +0.14(+1.73%) |
May 26, 2020 | 8.368 | 8.400 | 8.008 | 8.133 | 2,344,673 | +0.10(+1.27%) |
May 22, 2020 | 7.867 | 8.039 | 7.585 | 8.031 | 2,116,289 | +0.11(+1.38%) |
May 21, 2020 | 7.655 | 7.976 | 7.444 | 7.922 | 3,122,168 | +0.27(+3.48%) |
May 20, 2020 | 7.608 | 7.882 | 7.557 | 7.655 | 4,134,098 | +0.21(+2.84%) |
May 19, 2020 | 7.451 | 7.663 | 7.263 | 7.444 | 3,413,127 | +0.06(+0.85%) |
May 18, 2020 | 7.193 | 7.521 | 7.169 | 7.381 | 3,870,246 | +0.50(+7.29%) |
May 15, 2020 | 6.668 | 6.942 | 6.523 | 6.879 | 2,616,071 | +0.22(+3.29%) |
May 14, 2020 | 6.394 | 6.903 | 6.284 | 6.660 | 3,268,327 | +0.00(+0.00%) |
May 13, 2020 | 6.832 | 6.942 | 6.409 | 6.660 | 3,967,332 | -0.15(-2.19%) |
May 12, 2020 | 6.840 | 7.248 | 6.809 | 6.809 | 4,725,827 | -0.02(-0.23%) |
May 11, 2020 | 6.801 | 6.946 | 6.660 | 6.825 | 3,890,383 | -0.08(-1.14%) |
May 08, 2020 | 6.723 | 6.934 | 6.652 | 6.903 | 2,968,573 | +0.33(+5.01%) |
May 07, 2020 | 6.519 | 6.879 | 6.519 | 6.574 | 5,990,624 | +0.20(+3.20%) |
May 06, 2020 | 6.864 | 6.923 | 6.327 | 6.370 | 4,936,234 | -0.41(-6.01%) |
May 05, 2020 | 7.115 | 7.216 | 6.707 | 6.778 | 7,291,346 | -0.05(-0.69%) |
May 04, 2020 | 6.425 | 6.840 | 6.229 | 6.825 | 5,322,647 | +0.14(+2.11%) |
May 01, 2020 | 6.927 | 7.052 | 6.590 | 6.684 | 4,320,257 | -0.52(-7.18%) |
Apr 30, 2020 | 7.185 | 7.498 | 6.864 | 7.201 | 6,374,112 | -0.05(-0.76%) |
Apr 29, 2020 | 6.825 | 7.302 | 6.679 | 7.256 | 8,808,290 | +0.72(+11.06%) |
Apr 28, 2020 | 6.556 | 6.718 | 6.272 | 6.533 | 4,608,637 | +0.13(+2.04%) |
Apr 27, 2020 | 6.118 | 6.445 | 5.887 | 6.402 | 5,235,939 | +0.28(+4.52%) |
Apr 24, 2020 | 6.233 | 6.441 | 5.987 | 6.126 | 5,937,802 | +0.02(+0.25%) |
Apr 23, 2020 | 5.887 | 6.203 | 5.818 | 6.110 | 5,128,521 | +0.43(+7.58%) |
Apr 22, 2020 | 5.872 | 5.872 | 5.465 | 5.680 | 4,172,613 | +0.08(+1.37%) |
Apr 21, 2020 | 5.449 | 5.657 | 5.286 | 5.603 | 5,702,634 | -0.05(-0.95%) |
Apr 20, 2020 | 5.373 | 5.926 | 5.311 | 5.657 | 6,568,703 | -0.21(-3.54%) |
Apr 17, 2020 | 5.173 | 5.864 | 5.173 | 5.864 | 8,726,767 | +0.85(+17.02%) |
Apr 16, 2020 | 5.104 | 5.180 | 4.911 | 5.011 | 3,085,677 | -0.15(-2.83%) |
Apr 15, 2020 | 5.073 | 5.265 | 4.919 | 5.157 | 7,320,463 | -0.23(-4.28%) |
Apr 14, 2020 | 4.996 | 5.396 | 4.996 | 5.388 | 7,243,233 | +0.35(+7.02%) |
Apr 13, 2020 | 4.865 | 5.180 | 4.627 | 5.034 | 5,009,811 | +0.42(+8.99%) |
Apr 09, 2020 | 4.742 | 5.273 | 4.404 | 4.619 | 8,777,248 | +0.16(+3.62%) |
Apr 08, 2020 | 4.519 | 4.681 | 4.218 | 4.458 | 6,567,358 | +0.09(+2.11%) |
Apr 07, 2020 | 4.727 | 4.904 | 4.235 | 4.366 | 12,192,607 | +0.03(+0.71%) |
Apr 06, 2020 | 4.443 | 4.788 | 4.327 | 4.335 | 3,659,979 | -0.02(-0.53%) |
Apr 03, 2020 | 4.389 | 4.458 | 3.797 | 4.358 | 5,016,518 | +0.13(+3.09%) |
Apr 02, 2020 | 4.212 | 5.096 | 4.173 | 4.227 | 7,686,969 | +0.10(+2.42%) |
Apr 01, 2020 | 4.120 | 4.227 | 3.874 | 4.127 | 3,791,843 | -0.18(-4.28%) |
Mar 31, 2020 | 4.304 | 4.473 | 3.981 | 4.312 | 7,151,007 | +0.16(+3.89%) |
Mar 30, 2020 | 4.389 | 4.458 | 3.774 | 4.150 | 8,142,045 | -0.48(-10.45%) |
Mar 27, 2020 | 4.558 | 4.692 | 4.289 | 4.635 | 5,832,806 | -0.16(-3.37%) |
Mar 26, 2020 | 4.973 | 5.196 | 4.650 | 4.796 | 8,433,500 | -0.08(-1.73%) |
Mar 25, 2020 | 4.466 | 5.107 | 4.197 | 4.881 | 9,461,845 | +0.38(+8.36%) |
Mar 24, 2020 | 4.327 | 4.550 | 4.173 | 4.504 | 6,057,811 | +0.53(+13.35%) |
Mar 23, 2020 | 4.435 | 4.496 | 3.920 | 3.974 | 7,235,330 | -0.63(-13.69%) |
Mar 20, 2020 | 4.043 | 4.819 | 3.728 | 4.604 | 12,711,150 | +0.93(+25.31%) |
Mar 19, 2020 | 2.875 | 3.989 | 2.698 | 3.674 | 13,476,059 | +0.99(+36.96%) |
Mar 18, 2020 | 3.351 | 3.382 | 2.337 | 2.682 | 11,379,984 | -0.99(-26.99%) |
Mar 17, 2020 | 4.604 | 4.604 | 3.612 | 3.674 | 8,513,659 | -0.80(-17.87%) |
Mar 16, 2020 | 4.619 | 5.257 | 4.227 | 4.473 | 7,046,124 | -1.01(-18.49%) |
Mar 13, 2020 | 5.887 | 5.918 | 5.065 | 5.488 | 7,262,287 | +0.24(+4.54%) |
Mar 12, 2020 | 5.565 | 5.841 | 4.965 | 5.250 | 9,348,642 | -1.41(-21.22%) |
Mar 11, 2020 | 6.464 | 6.910 | 6.264 | 6.664 | 10,256,787 | -0.21(-3.02%) |
Mar 10, 2020 | 6.887 | 7.186 | 5.549 | 6.871 | 9,865,251 | +0.68(+11.06%) |
Mar 09, 2020 | 7.601 | 7.601 | 6.180 | 6.187 | 8,200,933 | -3.19(-34.02%) |
Mar 06, 2020 | 9.984 | 9.984 | 9.200 | 9.377 | 5,349,070 | -1.00(-9.63%) |
Mar 05, 2020 | 10.52 | 10.63 | 10.25 | 10.38 | 3,676,364 | -0.44(-4.05%) |
Mar 04, 2020 | 11.02 | 11.09 | 10.73 | 10.81 | 4,829,824 | +0.02(+0.14%) |
Mar 03, 2020 | 11.31 | 11.55 | 10.61 | 10.80 | 5,510,461 | -0.43(-3.83%) |
Mar 02, 2020 | 10.73 | 11.24 | 10.34 | 11.23 | 6,824,339 | +0.65(+6.10%) |
Feb 28, 2020 | 10.35 | 10.61 | 9.923 | 10.58 | 8,588,854 | -0.01(-0.07%) |
Feb 27, 2020 | 10.68 | 10.90 | 10.17 | 10.59 | 6,800,660 | -0.40(-3.64%) |
Feb 26, 2020 | 11.50 | 11.60 | 10.99 | 10.99 | 4,587,778 | -0.50(-4.35%) |
Feb 25, 2020 | 12.42 | 12.44 | 11.41 | 11.49 | 5,750,160 | -0.76(-6.21%) |
Feb 24, 2020 | 12.21 | 12.34 | 11.86 | 12.25 | 4,667,909 | -0.25(-1.97%) |
Feb 21, 2020 | 12.75 | 12.82 | 12.33 | 12.50 | 4,589,768 | -0.32(-2.52%) |
Feb 20, 2020 | 12.92 | 13.08 | 12.82 | 12.82 | 4,455,267 | -0.12(-0.89%) |
Feb 19, 2020 | 13.06 | 13.14 | 12.89 | 12.94 | 2,913,848 | -0.03(-0.24%) |
Feb 18, 2020 | 12.90 | 13.05 | 12.84 | 12.97 | 2,424,629 | -0.08(-0.65%) |
Feb 14, 2020 | 12.87 | 13.05 | 12.76 | 13.05 | 2,924,795 | +0.27(+2.10%) |
Feb 13, 2020 | 12.77 | 12.91 | 12.71 | 12.78 | 2,424,090 | -0.09(-0.72%) |
Feb 12, 2020 | 12.77 | 12.98 | 12.71 | 12.87 | 2,818,046 | +0.28(+2.26%) |
Feb 11, 2020 | 12.49 | 12.73 | 12.44 | 12.59 | 5,361,277 | +0.25(+1.99%) |
Feb 10, 2020 | 12.68 | 12.72 | 12.14 | 12.34 | 5,387,107 | -0.40(-3.14%) |
Feb 07, 2020 | 12.94 | 12.98 | 12.74 | 12.74 | 2,840,876 | -0.27(-2.07%) |
Feb 06, 2020 | 13.49 | 13.49 | 13.01 | 13.01 | 4,301,007 | -0.28(-2.14%) |
Feb 05, 2020 | 13.19 | 13.70 | 13.17 | 13.30 | 6,534,684 | +0.35(+2.67%) |
Feb 04, 2020 | 12.96 | 13.11 | 12.84 | 12.95 | 3,952,303 | +0.18(+1.38%) |
Feb 03, 2020 | 12.78 | 12.91 | 12.71 | 12.77 | 2,888,391 | -0.02(-0.18%) |
Jan 31, 2020 | 13.10 | 13.26 | 12.75 | 12.80 | 5,329,684 | -0.46(-3.48%) |
Jan 30, 2020 | 13.34 | 13.45 | 13.10 | 13.26 | 5,616,257 | -0.18(-1.32%) |
Jan 29, 2020 | 13.51 | 13.60 | 13.40 | 13.44 | 1,839,182 | +0.03(+0.22%) |
Jan 28, 2020 | 13.35 | 13.51 | 13.23 | 13.40 | 1,991,034 | +0.16(+1.19%) |
Jan 27, 2020 | 13.25 | 13.28 | 13.12 | 13.25 | 3,183,914 | -0.22(-1.62%) |
Jan 24, 2020 | 13.74 | 13.77 | 13.30 | 13.47 | 5,483,401 | -0.34(-2.46%) |
Jan 23, 2020 | 13.74 | 13.93 | 13.50 | 13.80 | 2,382,888 | -0.04(-0.27%) |
Jan 22, 2020 | 14.12 | 14.15 | 13.83 | 13.84 | 2,977,542 | -0.29(-2.03%) |
Jan 21, 2020 | 14.44 | 14.49 | 14.13 | 14.13 | 2,877,470 | -0.38(-2.65%) |
Jan 17, 2020 | 14.51 | 14.59 | 14.35 | 14.51 | 2,068,541 | +0.03(+0.21%) |
Jan 16, 2020 | 14.56 | 14.69 | 14.46 | 14.48 | 6,717,547 | -0.01(-0.05%) |
Jan 15, 2020 | 14.41 | 14.54 | 14.39 | 14.49 | 3,256,881 | +0.04(+0.26%) |
Jan 14, 2020 | 14.48 | 14.56 | 14.39 | 14.45 | 3,385,965 | +0.04(+0.26%) |
Jan 13, 2020 | 14.44 | 14.53 | 14.31 | 14.41 | 2,802,075 | -0.02(-0.16%) |
Jan 10, 2020 | 14.48 | 14.53 | 14.36 | 14.44 | 2,808,160 | -0.08(-0.57%) |
Jan 09, 2020 | 14.52 | 14.54 | 14.29 | 14.52 | 3,353,398 | -0.02(-0.16%) |
Jan 08, 2020 | 14.78 | 14.90 | 14.53 | 14.54 | 2,265,612 | -0.29(-1.93%) |
Jan 07, 2020 | 14.79 | 14.85 | 14.64 | 14.83 | 2,565,826 | -0.04(-0.25%) |
Jan 06, 2020 | 14.62 | 14.90 | 14.62 | 14.87 | 3,436,487 | +0.26(+1.81%) |
Jan 03, 2020 | 14.50 | 14.62 | 14.35 | 14.60 | 3,969,640 | +0.18(+1.25%) |
Jan 02, 2020 | 14.35 | 14.44 | 14.29 | 14.42 | 1,980,862 | +0.15(+1.06%) |
Dec 31, 2019 | 14.14 | 14.35 | 14.11 | 14.27 | 2,044,507 | +0.09(+0.64%) |
Dec 30, 2019 | 14.44 | 14.54 | 14.16 | 14.18 | 1,783,884 | -0.29(-1.98%) |
Dec 27, 2019 | 14.67 | 14.67 | 14.39 | 14.47 | 2,945,062 | -0.20(-1.34%) |
Dec 26, 2019 | 14.50 | 14.75 | 14.50 | 14.66 | 2,237,063 | +0.20(+1.35%) |
Dec 24, 2019 | 14.53 | 14.53 | 14.40 | 14.47 | 1,401,158 | -0.03(-0.21%) |
Dec 23, 2019 | 14.20 | 14.53 | 14.20 | 14.50 | 2,718,379 | +0.26(+1.80%) |
Dec 20, 2019 | 14.08 | 14.34 | 13.96 | 14.24 | 3,453,102 | +0.17(+1.23%) |
Dec 19, 2019 | 13.91 | 14.17 | 13.89 | 14.07 | 4,417,084 | +0.18(+1.30%) |
Dec 18, 2019 | 13.87 | 13.98 | 13.80 | 13.89 | 7,682,121 | +0.01(+0.05%) |
Dec 17, 2019 | 13.58 | 14.07 | 13.55 | 13.88 | 6,970,289 | +0.35(+2.56%) |
Dec 16, 2019 | 13.14 | 13.56 | 13.13 | 13.53 | 4,127,458 | +0.46(+3.51%) |
Dec 13, 2019 | 13.47 | 13.53 | 13.06 | 13.07 | 3,100,289 | -0.38(-2.80%) |
Dec 12, 2019 | 13.32 | 13.53 | 13.24 | 13.45 | 3,635,057 | +0.15(+1.13%) |
Dec 11, 2019 | 13.58 | 13.66 | 13.26 | 13.30 | 4,294,134 | -0.27(-2.00%) |
Dec 10, 2019 | 13.23 | 13.67 | 13.23 | 13.57 | 3,555,582 | +0.32(+2.39%) |
Dec 09, 2019 | 13.05 | 13.31 | 13.01 | 13.25 | 2,890,321 | +0.19(+1.44%) |
Dec 06, 2019 | 12.92 | 13.21 | 12.87 | 13.07 | 2,910,272 | +0.20(+1.52%) |
Dec 05, 2019 | 13.12 | 13.20 | 12.86 | 12.87 | 4,142,401 | -0.20(-1.50%) |
Dec 04, 2019 | 12.86 | 13.12 | 12.84 | 13.07 | 3,864,048 | +0.27(+2.12%) |
Dec 03, 2019 | 12.99 | 13.04 | 12.79 | 12.79 | 5,999,786 | -0.29(-2.24%) |
Dec 02, 2019 | 13.36 | 13.38 | 13.07 | 13.09 | 4,179,528 | -0.07(-0.52%) |
Nov 29, 2019 | 13.37 | 13.40 | 13.16 | 13.16 | 2,611,902 | -0.27(-2.02%) |
Nov 27, 2019 | 13.19 | 13.48 | 13.13 | 13.43 | 4,578,729 | +0.31(+2.35%) |
Nov 26, 2019 | 13.63 | 13.71 | 13.11 | 13.12 | 18,377,730 | -0.57(-4.18%) |
Nov 25, 2019 | 13.63 | 13.71 | 13.53 | 13.69 | 3,905,775 | +0.04(+0.28%) |
Nov 22, 2019 | 13.53 | 13.77 | 13.50 | 13.65 | 3,737,397 | +0.17(+1.28%) |
Nov 21, 2019 | 12.96 | 13.50 | 12.88 | 13.48 | 5,346,319 | +0.63(+4.92%) |
Nov 20, 2019 | 13.08 | 13.09 | 12.80 | 12.85 | 3,677,518 | -0.05(-0.35%) |
Nov 19, 2019 | 13.40 | 13.40 | 12.89 | 12.89 | 3,477,902 | -0.47(-3.55%) |
Nov 18, 2019 | 13.46 | 13.56 | 13.33 | 13.37 | 2,193,753 | -0.13(-0.95%) |
Nov 15, 2019 | 13.31 | 13.56 | 13.28 | 13.50 | 2,287,107 | +0.25(+1.88%) |
Nov 14, 2019 | 13.34 | 13.44 | 13.22 | 13.25 | 3,481,008 | -0.10(-0.73%) |
Nov 13, 2019 | 13.25 | 13.56 | 13.22 | 13.34 | 4,367,221 | +0.02(+0.17%) |
Nov 12, 2019 | 13.47 | 13.71 | 13.31 | 13.32 | 4,631,732 | -0.18(-1.34%) |
Nov 11, 2019 | 13.77 | 13.80 | 13.44 | 13.50 | 2,708,617 | -0.38(-2.71%) |
Nov 08, 2019 | 13.96 | 14.03 | 13.70 | 13.88 | 3,423,490 | -0.13(-0.91%) |
Nov 07, 2019 | 14.51 | 14.64 | 13.85 | 14.01 | 3,073,801 | -0.40(-2.77%) |
Nov 06, 2019 | 14.69 | 15.08 | 14.39 | 14.41 | 4,401,898 | -0.27(-1.85%) |
Nov 05, 2019 | 14.79 | 14.91 | 14.39 | 14.68 | 4,513,719 | -0.07(-0.46%) |
Nov 04, 2019 | 14.57 | 14.81 | 14.51 | 14.75 | 4,153,765 | +0.32(+2.25%) |
Nov 01, 2019 | 14.08 | 14.48 | 13.97 | 14.42 | 3,474,746 | +0.44(+3.18%) |
Oct 31, 2019 | 14.13 | 14.13 | 13.76 | 13.98 | 4,427,470 | -0.17(-1.22%) |
Oct 30, 2019 | 14.21 | 14.26 | 13.98 | 14.15 | 4,212,216 | -0.05(-0.32%) |
Oct 29, 2019 | 14.18 | 14.26 | 14.01 | 14.20 | 3,068,326 | -0.01(-0.05%) |
Oct 28, 2019 | 14.56 | 14.65 | 14.20 | 14.20 | 3,531,285 | -0.35(-2.44%) |
Oct 25, 2019 | 14.41 | 14.57 | 14.36 | 14.56 | 2,168,806 | +0.10(+0.72%) |
Oct 24, 2019 | 14.62 | 14.68 | 14.37 | 14.45 | 3,238,408 | -0.18(-1.26%) |
Oct 23, 2019 | 14.64 | 14.76 | 14.42 | 14.64 | 3,137,684 | -0.07(-0.50%) |
Oct 22, 2019 | 14.85 | 15.02 | 14.70 | 14.71 | 3,025,096 | -0.14(-0.95%) |
Oct 21, 2019 | 14.85 | 14.92 | 14.79 | 14.85 | 1,966,919 | +0.04(+0.30%) |
Oct 18, 2019 | 14.63 | 14.99 | 14.57 | 14.81 | 3,318,638 | +0.16(+1.06%) |
Oct 17, 2019 | 14.40 | 14.65 | 14.28 | 14.65 | 3,623,147 | +0.30(+2.06%) |
Oct 16, 2019 | 14.33 | 14.43 | 14.28 | 14.36 | 3,582,160 | +0.02(+0.15%) |
Oct 15, 2019 | 14.30 | 14.57 | 14.30 | 14.34 | 2,718,084 | +0.04(+0.26%) |
Oct 14, 2019 | 14.64 | 14.71 | 14.18 | 14.30 | 4,254,194 | -0.41(-2.76%) |
Oct 11, 2019 | 14.93 | 15.03 | 14.68 | 14.71 | 2,697,645 | -0.01(-0.10%) |
Oct 10, 2019 | 14.70 | 14.82 | 14.66 | 14.72 | 2,545,919 | +0.07(+0.50%) |
Oct 09, 2019 | 14.87 | 15.00 | 14.54 | 14.65 | 2,340,182 | -0.17(-1.15%) |
Oct 08, 2019 | 15.02 | 15.11 | 14.71 | 14.82 | 2,771,264 | -0.30(-2.00%) |
Oct 07, 2019 | 15.36 | 15.39 | 15.10 | 15.12 | 1,351,602 | -0.25(-1.63%) |
Oct 04, 2019 | 15.45 | 15.54 | 15.20 | 15.37 | 1,118,978 | -0.03(-0.19%) |
Oct 03, 2019 | 15.07 | 15.44 | 14.83 | 15.40 | 2,099,934 | +0.23(+1.51%) |
Oct 02, 2019 | 15.61 | 15.64 | 15.16 | 15.17 | 3,248,109 | -0.49(-3.11%) |