Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.82 | 13.10 | 12.30 | 12.41 | 393,938 | -0.42(-3.27%) |
Sep 29, 2020 | 12.36 | 13.13 | 12.24 | 12.83 | 675,402 | +0.44(+3.55%) |
Sep 28, 2020 | 12.35 | 12.62 | 12.20 | 12.39 | 1,134,641 | +0.33(+2.74%) |
Sep 25, 2020 | 11.52 | 12.21 | 11.45 | 12.06 | 733,000 | +0.50(+4.33%) |
Sep 24, 2020 | 11.41 | 11.84 | 11.16 | 11.56 | 330,546 | +0.26(+2.30%) |
Sep 23, 2020 | 12.45 | 12.53 | 11.22 | 11.30 | 702,496 | -1.16(-9.31%) |
Sep 22, 2020 | 12.61 | 12.70 | 12.23 | 12.46 | 352,226 | -0.04(-0.32%) |
Sep 21, 2020 | 12.87 | 12.90 | 12.41 | 12.50 | 435,255 | -0.61(-4.65%) |
Sep 18, 2020 | 12.91 | 13.23 | 12.78 | 13.11 | 1,219,300 | +0.37(+2.90%) |
Sep 17, 2020 | 13.00 | 13.02 | 12.63 | 12.74 | 215,455 | -0.27(-2.08%) |
Sep 16, 2020 | 13.02 | 13.34 | 12.89 | 13.01 | 284,570 | +0.00(+0.00%) |
Sep 15, 2020 | 14.26 | 14.47 | 12.87 | 13.01 | 789,854 | -1.08(-7.67%) |
Sep 14, 2020 | 13.37 | 14.32 | 13.36 | 14.09 | 405,170 | +0.98(+7.48%) |
Sep 11, 2020 | 13.55 | 13.59 | 13.02 | 13.11 | 214,500 | -0.34(-2.53%) |
Sep 10, 2020 | 13.74 | 14.09 | 13.44 | 13.45 | 212,680 | -0.26(-1.90%) |
Sep 09, 2020 | 13.21 | 13.92 | 13.17 | 13.71 | 254,676 | +0.54(+4.10%) |
Sep 08, 2020 | 12.79 | 13.51 | 12.55 | 13.17 | 287,074 | +0.30(+2.33%) |
Sep 04, 2020 | 13.08 | 13.13 | 12.27 | 12.87 | 348,100 | -0.19(-1.45%) |
Sep 03, 2020 | 13.34 | 13.48 | 13.00 | 13.06 | 376,048 | -0.28(-2.10%) |
Sep 02, 2020 | 13.57 | 13.70 | 13.16 | 13.34 | 251,602 | -0.34(-2.49%) |
Sep 01, 2020 | 13.83 | 14.02 | 13.44 | 13.68 | 377,276 | -0.22(-1.58%) |
Aug 31, 2020 | 13.49 | 14.16 | 13.32 | 13.90 | 491,491 | +0.49(+3.65%) |
Aug 28, 2020 | 13.26 | 13.41 | 13.02 | 13.41 | 455,300 | +0.18(+1.36%) |
Aug 27, 2020 | 13.38 | 13.42 | 13.17 | 13.23 | 274,029 | -0.15(-1.12%) |
Aug 26, 2020 | 13.51 | 13.78 | 13.36 | 13.38 | 281,406 | -0.17(-1.25%) |
Aug 25, 2020 | 13.19 | 13.74 | 12.96 | 13.55 | 319,636 | +0.38(+2.89%) |
Aug 24, 2020 | 13.69 | 13.69 | 13.10 | 13.17 | 331,959 | -0.32(-2.37%) |
Aug 21, 2020 | 13.74 | 13.83 | 13.18 | 13.49 | 241,800 | -0.22(-1.60%) |
Aug 20, 2020 | 13.53 | 13.79 | 13.44 | 13.71 | 159,635 | +0.04(+0.29%) |
Aug 19, 2020 | 14.00 | 14.03 | 13.63 | 13.67 | 209,136 | -0.33(-2.36%) |
Aug 18, 2020 | 14.19 | 14.21 | 13.79 | 14.00 | 254,674 | -0.19(-1.34%) |
Aug 17, 2020 | 14.00 | 14.36 | 13.77 | 14.19 | 325,706 | +0.26(+1.87%) |
Aug 14, 2020 | 14.71 | 14.71 | 13.86 | 13.93 | 409,000 | -0.77(-5.24%) |
Aug 13, 2020 | 14.26 | 15.08 | 14.26 | 14.70 | 588,062 | +0.41(+2.87%) |
Aug 12, 2020 | 13.52 | 14.85 | 13.48 | 14.29 | 862,584 | +0.94(+7.04%) |
Aug 11, 2020 | 13.58 | 13.80 | 13.26 | 13.35 | 243,247 | -0.25(-1.84%) |
Aug 10, 2020 | 13.83 | 14.04 | 13.57 | 13.60 | 299,422 | +0.04(+0.29%) |
Aug 07, 2020 | 13.43 | 13.80 | 13.00 | 13.56 | 515,000 | +0.11(+0.82%) |
Aug 06, 2020 | 13.05 | 13.52 | 13.02 | 13.45 | 267,221 | +0.21(+1.59%) |
Aug 05, 2020 | 13.02 | 13.29 | 12.84 | 13.24 | 310,985 | +0.29(+2.24%) |
Aug 04, 2020 | 12.58 | 13.13 | 12.53 | 12.95 | 476,723 | +0.37(+2.94%) |
Aug 03, 2020 | 12.03 | 12.67 | 11.84 | 12.58 | 607,474 | +0.66(+5.54%) |
Jul 31, 2020 | 12.65 | 12.67 | 11.92 | 11.92 | 606,500 | -0.70(-5.55%) |
Jul 30, 2020 | 12.57 | 12.75 | 12.35 | 12.62 | 822,810 | +0.00(+0.00%) |
Jul 29, 2020 | 13.19 | 13.28 | 12.51 | 12.62 | 546,514 | -0.51(-3.88%) |
Jul 28, 2020 | 13.65 | 13.67 | 13.12 | 13.13 | 352,328 | -0.58(-4.23%) |
Jul 27, 2020 | 13.68 | 13.92 | 13.35 | 13.71 | 745,853 | +0.14(+1.03%) |
Jul 24, 2020 | 13.80 | 13.85 | 13.44 | 13.57 | 291,800 | -0.34(-2.44%) |
Jul 23, 2020 | 14.09 | 14.48 | 13.72 | 13.91 | 302,171 | -0.30(-2.11%) |
Jul 22, 2020 | 14.57 | 14.70 | 14.07 | 14.21 | 338,882 | -0.35(-2.40%) |
Jul 21, 2020 | 14.06 | 15.04 | 14.00 | 14.56 | 635,952 | +0.56(+4.00%) |
Jul 20, 2020 | 15.08 | 15.42 | 13.95 | 14.00 | 1,366,689 | -0.75(-5.08%) |
Jul 17, 2020 | 13.52 | 14.98 | 13.40 | 14.75 | 1,280,100 | +1.31(+9.75%) |
Jul 16, 2020 | 13.62 | 13.64 | 13.28 | 13.44 | 626,697 | +0.07(+0.56%) |
Jul 15, 2020 | 13.52 | 13.60 | 13.09 | 13.37 | 651,690 | +0.06(+0.49%) |
Jul 14, 2020 | 13.60 | 13.85 | 13.05 | 13.30 | 1,069,123 | +0.60(+4.72%) |
Jul 13, 2020 | 13.19 | 13.44 | 12.64 | 12.70 | 440,958 | -0.39(-2.98%) |
Jul 10, 2020 | 13.08 | 13.46 | 12.90 | 13.09 | 279,800 | +0.00(+0.00%) |
Jul 09, 2020 | 13.30 | 13.63 | 13.00 | 13.09 | 585,261 | -0.18(-1.36%) |
Jul 08, 2020 | 13.10 | 13.36 | 12.84 | 13.27 | 347,629 | +0.23(+1.76%) |
Jul 07, 2020 | 12.98 | 13.30 | 12.84 | 13.04 | 328,712 | +0.03(+0.23%) |
Jul 06, 2020 | 13.47 | 13.64 | 12.73 | 13.01 | 422,916 | -0.15(-1.14%) |
Jul 02, 2020 | 13.00 | 13.30 | 12.87 | 13.16 | 485,500 | +0.34(+2.65%) |
Jul 01, 2020 | 13.01 | 13.29 | 12.69 | 12.82 | 489,378 | -0.18(-1.38%) |
Jun 30, 2020 | 12.55 | 13.05 | 12.46 | 13.00 | 917,531 | +0.39(+3.09%) |
Jun 29, 2020 | 12.88 | 13.00 | 12.40 | 12.61 | 415,688 | +0.12(+0.96%) |
Jun 26, 2020 | 12.94 | 13.03 | 12.29 | 12.49 | 1,699,800 | -0.46(-3.55%) |
Jun 25, 2020 | 12.49 | 13.10 | 12.35 | 12.95 | 767,996 | +0.47(+3.77%) |
Jun 24, 2020 | 12.83 | 13.11 | 12.31 | 12.48 | 711,498 | -0.28(-2.19%) |
Jun 23, 2020 | 12.87 | 13.26 | 12.76 | 12.76 | 639,453 | -0.13(-1.01%) |
Jun 22, 2020 | 12.25 | 12.90 | 11.79 | 12.89 | 705,822 | +0.68(+5.57%) |
Jun 19, 2020 | 12.65 | 12.95 | 12.20 | 12.21 | 1,140,200 | -0.35(-2.79%) |
Jun 18, 2020 | 12.04 | 12.66 | 12.00 | 12.56 | 417,163 | +0.46(+3.80%) |
Jun 17, 2020 | 12.44 | 12.50 | 12.01 | 12.10 | 590,909 | -0.21(-1.71%) |
Jun 16, 2020 | 12.75 | 12.82 | 12.13 | 12.31 | 359,712 | -0.18(-1.44%) |
Jun 15, 2020 | 11.97 | 12.75 | 11.81 | 12.49 | 496,088 | +0.22(+1.79%) |
Jun 12, 2020 | 11.76 | 12.30 | 11.37 | 12.27 | 660,800 | +0.74(+6.42%) |
Jun 11, 2020 | 12.14 | 12.45 | 11.50 | 11.53 | 521,765 | -0.86(-6.90%) |
Jun 10, 2020 | 12.70 | 13.00 | 11.93 | 12.38 | 853,149 | -0.23(-1.86%) |
Jun 09, 2020 | 12.79 | 12.93 | 12.41 | 12.62 | 329,544 | -0.29(-2.25%) |
Jun 08, 2020 | 12.76 | 13.00 | 12.27 | 12.91 | 919,374 | +0.42(+3.36%) |
Jun 05, 2020 | 12.62 | 13.12 | 12.37 | 12.49 | 581,400 | +0.07(+0.56%) |
Jun 04, 2020 | 12.75 | 12.84 | 12.06 | 12.42 | 530,345 | -0.22(-1.74%) |
Jun 03, 2020 | 11.99 | 13.00 | 11.97 | 12.64 | 767,475 | +0.71(+5.95%) |
Jun 02, 2020 | 12.13 | 12.19 | 11.65 | 11.93 | 512,891 | -0.17(-1.40%) |
Jun 01, 2020 | 12.19 | 12.74 | 12.06 | 12.10 | 488,102 | -0.05(-0.41%) |
May 29, 2020 | 12.16 | 12.25 | 11.41 | 12.15 | 939,800 | +0.05(+0.41%) |
May 28, 2020 | 11.95 | 12.45 | 11.71 | 12.10 | 443,500 | +0.22(+1.85%) |
May 27, 2020 | 12.78 | 12.78 | 11.00 | 11.88 | 789,115 | -0.59(-4.73%) |
May 26, 2020 | 12.96 | 13.38 | 12.44 | 12.47 | 1,347,437 | -0.15(-1.19%) |
May 22, 2020 | 12.50 | 12.78 | 12.12 | 12.62 | 1,582,700 | +0.12(+0.96%) |
May 21, 2020 | 12.81 | 12.90 | 12.45 | 12.50 | 909,676 | -0.18(-1.42%) |
May 20, 2020 | 12.87 | 12.89 | 12.46 | 12.68 | 1,925,381 | +0.04(+0.32%) |
May 19, 2020 | 12.72 | 12.81 | 12.41 | 12.64 | 7,046,991 | -2.38(-15.85%) |
May 18, 2020 | 14.61 | 15.31 | 14.30 | 15.02 | 334,374 | +0.88(+6.22%) |
May 15, 2020 | 14.01 | 14.31 | 13.82 | 14.14 | 360,200 | +0.12(+0.86%) |
May 14, 2020 | 13.76 | 15.08 | 13.29 | 14.02 | 401,451 | +0.54(+4.01%) |
May 13, 2020 | 15.91 | 16.12 | 13.35 | 13.48 | 600,411 | -2.41(-15.17%) |
May 12, 2020 | 16.15 | 16.79 | 15.23 | 15.89 | 673,354 | -0.09(-0.56%) |
May 11, 2020 | 14.93 | 16.38 | 14.85 | 15.98 | 842,278 | +1.06(+7.10%) |
May 08, 2020 | 14.60 | 14.99 | 14.25 | 14.92 | 405,900 | +0.61(+4.26%) |
May 07, 2020 | 14.23 | 14.54 | 13.52 | 14.31 | 390,253 | +0.23(+1.63%) |
May 06, 2020 | 13.66 | 14.38 | 13.31 | 14.08 | 326,935 | +0.39(+2.85%) |
May 05, 2020 | 13.78 | 14.22 | 13.54 | 13.69 | 254,984 | +0.12(+0.88%) |
May 04, 2020 | 12.55 | 13.62 | 12.11 | 13.57 | 319,327 | +1.20(+9.70%) |
May 01, 2020 | 12.80 | 12.84 | 11.85 | 12.37 | 316,700 | -0.65(-4.99%) |
Apr 30, 2020 | 13.38 | 13.51 | 12.85 | 13.02 | 242,460 | -0.40(-2.98%) |
Apr 29, 2020 | 13.50 | 13.64 | 13.10 | 13.42 | 276,669 | +0.26(+1.98%) |
Apr 28, 2020 | 13.55 | 13.71 | 13.00 | 13.16 | 284,757 | -0.21(-1.57%) |
Apr 27, 2020 | 13.65 | 13.69 | 13.16 | 13.37 | 318,680 | -0.02(-0.15%) |
Apr 24, 2020 | 13.13 | 13.47 | 12.72 | 13.39 | 252,400 | +0.26(+1.98%) |
Apr 23, 2020 | 13.00 | 13.50 | 12.83 | 13.13 | 432,951 | +0.16(+1.23%) |
Apr 22, 2020 | 12.40 | 13.10 | 11.77 | 12.97 | 464,051 | +1.20(+10.20%) |
Apr 21, 2020 | 12.18 | 12.40 | 11.51 | 11.77 | 235,883 | -0.59(-4.77%) |
Apr 20, 2020 | 11.56 | 12.93 | 11.51 | 12.36 | 370,673 | +0.85(+7.38%) |
Apr 17, 2020 | 11.67 | 11.67 | 11.10 | 11.51 | 280,700 | +0.12(+1.05%) |
Apr 16, 2020 | 11.10 | 11.56 | 10.91 | 11.39 | 271,363 | +0.29(+2.61%) |
Apr 15, 2020 | 11.32 | 11.59 | 10.71 | 11.10 | 256,414 | -0.62(-5.29%) |
Apr 14, 2020 | 11.61 | 11.95 | 11.35 | 11.72 | 318,350 | +0.28(+2.45%) |
Apr 13, 2020 | 11.39 | 11.57 | 11.21 | 11.44 | 280,268 | -0.05(-0.44%) |
Apr 09, 2020 | 11.37 | 11.86 | 11.02 | 11.49 | 301,400 | +0.30(+2.68%) |
Apr 08, 2020 | 10.93 | 11.28 | 10.46 | 11.19 | 315,824 | +0.46(+4.29%) |
Apr 07, 2020 | 10.78 | 11.30 | 10.69 | 10.73 | 400,510 | +0.06(+0.56%) |
Apr 06, 2020 | 10.59 | 10.71 | 10.12 | 10.67 | 478,086 | +0.48(+4.71%) |
Apr 03, 2020 | 10.03 | 10.26 | 9.890 | 10.19 | 408,200 | +0.06(+0.59%) |
Apr 02, 2020 | 9.460 | 10.23 | 9.460 | 10.13 | 441,297 | +0.61(+6.41%) |
Apr 01, 2020 | 9.920 | 10.15 | 9.457 | 9.520 | 538,016 | -0.63(-6.21%) |
Mar 31, 2020 | 10.34 | 10.44 | 9.920 | 10.15 | 459,583 | -0.17(-1.65%) |
Mar 30, 2020 | 9.940 | 10.59 | 9.810 | 10.32 | 314,795 | +0.41(+4.14%) |
Mar 27, 2020 | 9.810 | 10.16 | 9.500 | 9.910 | 372,500 | -0.19(-1.88%) |
Mar 26, 2020 | 10.16 | 10.74 | 9.890 | 10.10 | 316,177 | +0.20(+2.02%) |
Mar 25, 2020 | 9.930 | 10.37 | 9.560 | 9.900 | 441,254 | -0.02(-0.20%) |
Mar 24, 2020 | 9.770 | 10.17 | 9.310 | 9.920 | 470,010 | +0.54(+5.76%) |
Mar 23, 2020 | 9.520 | 10.03 | 9.070 | 9.380 | 483,573 | -0.12(-1.26%) |
Mar 20, 2020 | 9.050 | 9.907 | 8.660 | 9.500 | 774,600 | +0.38(+4.17%) |
Mar 19, 2020 | 7.930 | 9.400 | 7.910 | 9.120 | 513,246 | +1.12(+14.00%) |
Mar 18, 2020 | 9.050 | 9.160 | 7.520 | 8.000 | 485,377 | -1.08(-11.89%) |
Mar 17, 2020 | 9.730 | 10.00 | 8.240 | 9.080 | 740,544 | -0.47(-4.92%) |
Mar 16, 2020 | 9.550 | 10.41 | 9.353 | 9.550 | 653,358 | -1.18(-11.00%) |
Mar 13, 2020 | 10.64 | 10.89 | 9.200 | 10.73 | 620,200 | +0.56(+5.51%) |
Mar 12, 2020 | 10.11 | 11.47 | 9.320 | 10.17 | 676,643 | -0.42(-3.97%) |
Mar 11, 2020 | 11.20 | 11.20 | 10.30 | 10.59 | 454,574 | -0.91(-7.91%) |
Mar 10, 2020 | 11.41 | 11.62 | 10.29 | 11.50 | 476,574 | +0.49(+4.45%) |
Mar 09, 2020 | 12.00 | 12.38 | 11.00 | 11.01 | 351,456 | -1.68(-13.24%) |
Mar 06, 2020 | 13.32 | 13.45 | 12.39 | 12.69 | 336,900 | -0.87(-6.42%) |
Mar 05, 2020 | 13.81 | 14.30 | 13.33 | 13.56 | 408,162 | -0.53(-3.76%) |
Mar 04, 2020 | 13.77 | 14.17 | 13.44 | 14.09 | 430,217 | +0.55(+4.06%) |
Mar 03, 2020 | 13.89 | 14.23 | 13.30 | 13.54 | 501,561 | -0.27(-1.96%) |
Mar 02, 2020 | 13.37 | 13.83 | 12.92 | 13.81 | 724,438 | +0.68(+5.18%) |
Feb 28, 2020 | 12.80 | 13.34 | 12.59 | 13.13 | 529,300 | +0.09(+0.69%) |
Feb 27, 2020 | 13.81 | 14.03 | 13.04 | 13.04 | 481,064 | -0.89(-6.39%) |
Feb 26, 2020 | 13.85 | 14.14 | 13.54 | 13.93 | 171,581 | +0.06(+0.43%) |
Feb 25, 2020 | 14.08 | 14.26 | 13.61 | 13.87 | 382,830 | -0.15(-1.07%) |
Feb 24, 2020 | 14.50 | 14.62 | 13.84 | 14.02 | 316,878 | -0.97(-6.47%) |
Feb 21, 2020 | 14.71 | 15.04 | 14.45 | 14.99 | 221,700 | +0.29(+1.97%) |
Feb 20, 2020 | 14.84 | 14.95 | 14.34 | 14.70 | 275,101 | -0.14(-0.94%) |
Feb 19, 2020 | 14.94 | 15.09 | 14.47 | 14.84 | 254,233 | +0.07(+0.47%) |
Feb 18, 2020 | 14.56 | 15.50 | 14.24 | 14.77 | 334,546 | +0.22(+1.51%) |
Feb 14, 2020 | 15.49 | 15.69 | 14.51 | 14.55 | 514,800 | -0.93(-6.01%) |
Feb 13, 2020 | 15.15 | 15.66 | 15.00 | 15.48 | 378,702 | +0.27(+1.78%) |
Feb 12, 2020 | 15.02 | 15.22 | 14.79 | 15.21 | 321,951 | +0.18(+1.20%) |
Feb 11, 2020 | 15.16 | 15.29 | 14.84 | 15.03 | 395,081 | -0.11(-0.73%) |
Feb 10, 2020 | 14.91 | 15.29 | 14.70 | 15.14 | 329,741 | +0.34(+2.30%) |
Feb 07, 2020 | 14.62 | 14.83 | 14.25 | 14.80 | 301,300 | +0.18(+1.23%) |
Feb 06, 2020 | 14.84 | 14.89 | 14.43 | 14.62 | 315,369 | -0.05(-0.34%) |
Feb 05, 2020 | 13.89 | 14.93 | 13.78 | 14.67 | 409,636 | +0.83(+6.00%) |
Feb 04, 2020 | 13.66 | 14.05 | 13.51 | 13.84 | 263,071 | +0.20(+1.47%) |
Feb 03, 2020 | 13.39 | 13.97 | 13.34 | 13.64 | 378,330 | +0.36(+2.71%) |
Jan 31, 2020 | 13.50 | 13.56 | 13.15 | 13.28 | 341,600 | -0.25(-1.85%) |
Jan 30, 2020 | 13.58 | 13.90 | 13.30 | 13.53 | 322,975 | -0.15(-1.10%) |
Jan 29, 2020 | 13.95 | 14.07 | 13.44 | 13.68 | 383,165 | -0.25(-1.79%) |
Jan 28, 2020 | 14.02 | 14.12 | 13.53 | 13.93 | 359,108 | +0.04(+0.29%) |
Jan 27, 2020 | 13.45 | 14.09 | 13.13 | 13.89 | 514,199 | +0.56(+4.20%) |
Jan 24, 2020 | 13.42 | 13.86 | 13.15 | 13.33 | 631,300 | -0.04(-0.30%) |
Jan 23, 2020 | 13.99 | 14.00 | 13.17 | 13.37 | 910,401 | -0.09(-0.67%) |
Jan 22, 2020 | 14.06 | 14.18 | 13.31 | 13.46 | 366,518 | -0.51(-3.65%) |
Jan 21, 2020 | 14.22 | 14.56 | 13.88 | 13.97 | 477,156 | -0.37(-2.58%) |
Jan 17, 2020 | 15.15 | 15.26 | 14.34 | 14.34 | 238,900 | -0.66(-4.40%) |
Jan 16, 2020 | 15.16 | 15.47 | 14.79 | 15.00 | 558,658 | -0.04(-0.27%) |
Jan 15, 2020 | 14.60 | 15.15 | 14.60 | 15.04 | 427,594 | +0.37(+2.52%) |
Jan 14, 2020 | 13.76 | 14.81 | 13.65 | 14.67 | 540,281 | +0.69(+4.94%) |
Jan 13, 2020 | 14.14 | 14.32 | 13.12 | 13.98 | 911,917 | -0.15(-1.06%) |
Jan 10, 2020 | 14.30 | 14.99 | 14.11 | 14.13 | 457,000 | -0.07(-0.49%) |
Jan 09, 2020 | 14.50 | 15.19 | 14.18 | 14.20 | 379,358 | -0.14(-0.98%) |
Jan 08, 2020 | 14.63 | 14.71 | 14.19 | 14.34 | 602,702 | -0.34(-2.32%) |
Jan 07, 2020 | 15.05 | 15.23 | 14.63 | 14.68 | 328,327 | -0.42(-2.78%) |
Jan 06, 2020 | 15.19 | 15.45 | 15.01 | 15.10 | 275,242 | -0.27(-1.76%) |
Jan 03, 2020 | 15.14 | 15.76 | 14.99 | 15.37 | 350,900 | -0.03(-0.19%) |
Jan 02, 2020 | 15.70 | 15.70 | 14.93 | 15.40 | 421,779 | -0.23(-1.47%) |
Dec 31, 2019 | 15.34 | 15.69 | 15.07 | 15.63 | 573,000 | +0.28(+1.82%) |
Dec 30, 2019 | 15.00 | 15.58 | 14.89 | 15.35 | 383,374 | -0.24(-1.54%) |
Dec 27, 2019 | 16.32 | 16.35 | 15.44 | 15.59 | 507,000 | -0.65(-4.00%) |
Dec 26, 2019 | 16.61 | 16.88 | 16.14 | 16.24 | 283,140 | -0.32(-1.93%) |
Dec 24, 2019 | 16.44 | 16.69 | 16.02 | 16.56 | 255,200 | +0.16(+0.98%) |
Dec 23, 2019 | 16.02 | 16.66 | 15.51 | 16.40 | 540,436 | +0.52(+3.27%) |
Dec 20, 2019 | 15.00 | 16.33 | 14.51 | 15.88 | 2,562,000 | +0.92(+6.15%) |
Dec 19, 2019 | 15.55 | 15.81 | 14.88 | 14.96 | 729,297 | -0.68(-4.35%) |
Dec 18, 2019 | 15.51 | 16.08 | 15.05 | 15.64 | 944,797 | +0.39(+2.56%) |
Dec 17, 2019 | 16.07 | 16.20 | 14.16 | 15.25 | 2,454,925 | -0.71(-4.45%) |
Dec 16, 2019 | 16.10 | 17.89 | 15.61 | 15.96 | 5,261,841 | -9.41(-37.09%) |
Dec 13, 2019 | 25.47 | 26.35 | 25.26 | 25.37 | 286,800 | -0.26(-1.01%) |
Dec 12, 2019 | 26.58 | 27.15 | 25.24 | 25.63 | 425,471 | -1.16(-4.33%) |
Dec 11, 2019 | 26.84 | 26.98 | 26.26 | 26.79 | 197,306 | +0.06(+0.22%) |
Dec 10, 2019 | 25.42 | 26.90 | 25.22 | 26.73 | 441,678 | +1.31(+5.15%) |
Dec 09, 2019 | 25.98 | 26.17 | 25.01 | 25.42 | 262,670 | -0.40(-1.55%) |
Dec 06, 2019 | 25.21 | 26.02 | 24.72 | 25.82 | 302,100 | +1.16(+4.70%) |
Dec 05, 2019 | 25.84 | 26.17 | 24.51 | 24.66 | 261,514 | -1.30(-5.01%) |
Dec 04, 2019 | 25.44 | 26.50 | 24.89 | 25.96 | 325,660 | +0.75(+2.98%) |
Dec 03, 2019 | 24.85 | 25.24 | 24.53 | 25.21 | 348,171 | +0.51(+2.06%) |
Dec 02, 2019 | 26.05 | 26.05 | 24.51 | 24.70 | 431,396 | -0.80(-3.14%) |
Nov 29, 2019 | 25.00 | 25.75 | 24.64 | 25.50 | 152,400 | +0.52(+2.08%) |
Nov 27, 2019 | 24.41 | 25.73 | 24.39 | 24.98 | 527,400 | +0.60(+2.46%) |
Nov 26, 2019 | 24.77 | 25.23 | 24.17 | 24.38 | 570,590 | -0.68(-2.71%) |
Nov 25, 2019 | 25.16 | 25.83 | 24.70 | 25.06 | 583,711 | +0.12(+0.48%) |
Nov 22, 2019 | 25.17 | 25.48 | 24.63 | 24.94 | 465,500 | -0.05(-0.20%) |
Nov 21, 2019 | 25.26 | 25.78 | 24.70 | 24.99 | 253,008 | -0.16(-0.64%) |
Nov 20, 2019 | 24.50 | 26.36 | 24.27 | 25.15 | 709,811 | +0.51(+2.07%) |
Nov 19, 2019 | 23.06 | 24.85 | 22.97 | 24.64 | 601,522 | +1.64(+7.13%) |
Nov 18, 2019 | 22.68 | 23.22 | 22.00 | 23.00 | 419,028 | +0.46(+2.04%) |
Nov 15, 2019 | 21.97 | 23.25 | 21.97 | 22.54 | 292,300 | +0.69(+3.16%) |
Nov 14, 2019 | 21.83 | 22.60 | 21.40 | 21.85 | 442,651 | +0.02(+0.09%) |
Nov 13, 2019 | 21.97 | 22.75 | 20.43 | 21.83 | 633,833 | -0.60(-2.67%) |
Nov 12, 2019 | 22.86 | 23.35 | 22.43 | 22.43 | 404,643 | -0.38(-1.67%) |
Nov 11, 2019 | 23.06 | 23.35 | 22.71 | 22.81 | 253,780 | -0.19(-0.83%) |
Nov 08, 2019 | 22.37 | 23.20 | 22.07 | 23.00 | 219,000 | +0.63(+2.82%) |
Nov 07, 2019 | 22.26 | 22.94 | 21.95 | 22.37 | 235,891 | +0.24(+1.08%) |
Nov 06, 2019 | 21.82 | 22.26 | 20.83 | 22.13 | 245,013 | +0.33(+1.51%) |
Nov 05, 2019 | 21.97 | 23.17 | 21.54 | 21.80 | 401,782 | -0.18(-0.82%) |
Nov 04, 2019 | 21.80 | 22.37 | 21.56 | 21.98 | 353,893 | +0.40(+1.85%) |
Nov 01, 2019 | 20.71 | 21.78 | 20.71 | 21.58 | 295,000 | +1.00(+4.88%) |
Oct 31, 2019 | 21.24 | 21.37 | 20.08 | 20.57 | 541,756 | -0.75(-3.49%) |
Oct 30, 2019 | 19.98 | 21.46 | 19.77 | 21.32 | 564,772 | +1.64(+8.33%) |
Oct 29, 2019 | 19.35 | 20.14 | 19.17 | 19.68 | 496,802 | +0.33(+1.71%) |
Oct 28, 2019 | 18.77 | 19.78 | 18.65 | 19.35 | 540,380 | +0.69(+3.70%) |
Oct 25, 2019 | 18.07 | 19.27 | 17.94 | 18.66 | 583,800 | +0.57(+3.15%) |
Oct 24, 2019 | 17.61 | 18.43 | 17.26 | 18.09 | 696,330 | +0.61(+3.46%) |
Oct 23, 2019 | 18.12 | 18.12 | 16.68 | 17.48 | 557,051 | -0.50(-2.75%) |
Oct 22, 2019 | 14.50 | 20.59 | 14.49 | 17.98 | 2,968,592 | +1.02(+6.01%) |
Oct 21, 2019 | 16.68 | 17.01 | 16.13 | 16.96 | 343,173 | +0.48(+2.91%) |
Oct 18, 2019 | 16.01 | 16.59 | 15.77 | 16.48 | 299,300 | +0.36(+2.23%) |
Oct 17, 2019 | 16.57 | 16.84 | 15.80 | 16.12 | 374,235 | -0.31(-1.89%) |
Oct 16, 2019 | 16.03 | 16.60 | 15.73 | 16.43 | 201,658 | +0.32(+2.02%) |
Oct 15, 2019 | 15.01 | 16.18 | 14.63 | 16.11 | 286,688 | +1.05(+7.01%) |
Oct 14, 2019 | 14.66 | 15.28 | 14.66 | 15.05 | 356,384 | +0.23(+1.52%) |
Oct 11, 2019 | 15.05 | 15.46 | 14.69 | 14.82 | 418,700 | -0.26(-1.69%) |
Oct 10, 2019 | 15.67 | 16.04 | 14.83 | 15.08 | 388,811 | -0.52(-3.33%) |
Oct 09, 2019 | 15.37 | 16.06 | 15.01 | 15.60 | 247,439 | +0.28(+1.79%) |
Oct 08, 2019 | 15.34 | 15.84 | 15.10 | 15.32 | 292,505 | -0.21(-1.38%) |
Oct 07, 2019 | 16.46 | 16.75 | 15.46 | 15.54 | 290,773 | -0.92(-5.59%) |
Oct 04, 2019 | 16.77 | 17.13 | 16.33 | 16.46 | 363,600 | -0.27(-1.61%) |
Oct 03, 2019 | 16.13 | 16.89 | 15.89 | 16.73 | 364,695 | +0.56(+3.46%) |
Oct 02, 2019 | 16.21 | 16.75 | 15.62 | 16.17 | 481,115 | -0.16(-0.98%) |