Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.74 | 12.02 | 11.53 | 11.65 | 2,292,194 | +0.03(+0.24%) |
Sep 29, 2020 | 11.32 | 11.64 | 11.03 | 11.62 | 1,624,276 | +0.21(+1.82%) |
Sep 28, 2020 | 11.41 | 11.77 | 11.04 | 11.41 | 1,962,982 | +0.33(+2.98%) |
Sep 25, 2020 | 10.17 | 11.23 | 10.10 | 11.08 | 1,864,135 | +0.74(+7.16%) |
Sep 24, 2020 | 10.29 | 10.75 | 9.996 | 10.34 | 1,719,781 | -0.01(-0.14%) |
Sep 23, 2020 | 11.31 | 11.34 | 10.34 | 10.35 | 1,665,750 | -0.67(-6.07%) |
Sep 22, 2020 | 11.53 | 11.76 | 10.96 | 11.02 | 1,418,340 | -0.38(-3.31%) |
Sep 21, 2020 | 11.40 | 11.58 | 11.09 | 11.40 | 1,258,343 | -0.44(-3.74%) |
Sep 18, 2020 | 11.44 | 11.98 | 10.90 | 11.84 | 3,357,311 | +0.50(+4.41%) |
Sep 17, 2020 | 11.70 | 12.02 | 11.26 | 11.34 | 2,094,965 | -0.81(-6.67%) |
Sep 16, 2020 | 11.29 | 12.54 | 11.16 | 12.15 | 1,922,780 | +1.03(+9.24%) |
Sep 15, 2020 | 11.79 | 11.87 | 11.04 | 11.13 | 1,860,515 | -0.43(-3.71%) |
Sep 14, 2020 | 11.72 | 11.79 | 11.26 | 11.56 | 1,951,922 | -0.05(-0.45%) |
Sep 11, 2020 | 11.02 | 11.69 | 10.84 | 11.61 | 3,444,801 | +0.61(+5.57%) |
Sep 10, 2020 | 13.64 | 13.87 | 10.97 | 10.99 | 6,831,884 | -2.97(-21.27%) |
Sep 09, 2020 | 13.56 | 14.00 | 13.21 | 13.97 | 874,229 | +0.62(+4.66%) |
Sep 08, 2020 | 14.18 | 14.18 | 13.12 | 13.34 | 1,108,561 | -1.21(-8.30%) |
Sep 04, 2020 | 14.60 | 14.87 | 14.15 | 14.55 | 720,711 | +0.14(+0.98%) |
Sep 03, 2020 | 14.03 | 14.67 | 14.03 | 14.41 | 1,017,798 | +0.25(+1.80%) |
Sep 02, 2020 | 14.38 | 14.69 | 14.08 | 14.15 | 899,171 | -0.31(-2.15%) |
Sep 01, 2020 | 14.15 | 14.56 | 13.92 | 14.46 | 647,544 | +0.19(+1.32%) |
Aug 31, 2020 | 14.91 | 14.91 | 14.28 | 14.28 | 788,085 | -0.65(-4.36%) |
Aug 28, 2020 | 14.89 | 15.10 | 14.63 | 14.93 | 1,152,438 | +0.18(+1.22%) |
Aug 27, 2020 | 14.77 | 14.89 | 14.29 | 14.75 | 1,373,127 | +0.10(+0.71%) |
Aug 26, 2020 | 15.16 | 15.21 | 14.47 | 14.64 | 1,416,227 | -0.36(-2.39%) |
Aug 25, 2020 | 14.91 | 15.03 | 14.64 | 15.00 | 615,727 | +0.33(+2.25%) |
Aug 24, 2020 | 14.13 | 14.74 | 13.87 | 14.67 | 899,389 | +0.76(+5.49%) |
Aug 21, 2020 | 14.05 | 14.22 | 13.68 | 13.91 | 962,504 | -0.27(-1.93%) |
Aug 20, 2020 | 14.59 | 14.79 | 14.14 | 14.18 | 879,486 | -0.66(-4.45%) |
Aug 19, 2020 | 15.07 | 15.22 | 14.72 | 14.84 | 750,913 | -0.09(-0.63%) |
Aug 18, 2020 | 15.08 | 15.24 | 14.74 | 14.94 | 724,414 | -0.20(-1.31%) |
Aug 17, 2020 | 15.63 | 15.81 | 14.91 | 15.13 | 828,922 | -0.58(-3.66%) |
Aug 14, 2020 | 14.86 | 15.71 | 14.86 | 15.71 | 810,323 | +0.52(+3.41%) |
Aug 13, 2020 | 15.37 | 15.61 | 15.04 | 15.19 | 744,067 | -0.16(-1.04%) |
Aug 12, 2020 | 15.60 | 15.74 | 15.14 | 15.35 | 1,070,155 | +0.11(+0.74%) |
Aug 11, 2020 | 16.06 | 16.41 | 15.15 | 15.24 | 1,281,209 | -0.45(-2.88%) |
Aug 10, 2020 | 15.17 | 16.25 | 15.06 | 15.69 | 1,151,224 | +0.62(+4.13%) |
Aug 07, 2020 | 15.12 | 15.25 | 14.85 | 15.07 | 1,366,976 | -0.21(-1.36%) |
Aug 06, 2020 | 14.96 | 15.76 | 14.40 | 15.28 | 2,712,804 | +0.41(+2.79%) |
Aug 05, 2020 | 14.55 | 15.04 | 13.80 | 14.86 | 1,731,033 | +0.79(+5.63%) |
Aug 04, 2020 | 13.67 | 14.26 | 13.44 | 14.07 | 873,258 | +0.41(+3.04%) |
Aug 03, 2020 | 13.58 | 13.86 | 13.14 | 13.65 | 1,214,409 | +0.21(+1.54%) |
Jul 31, 2020 | 13.40 | 13.60 | 13.17 | 13.45 | 1,317,133 | -0.01(-0.07%) |
Jul 30, 2020 | 13.37 | 13.71 | 13.01 | 13.46 | 1,747,182 | -0.27(-1.99%) |
Jul 29, 2020 | 13.46 | 13.73 | 13.30 | 13.73 | 954,312 | +0.31(+2.32%) |
Jul 28, 2020 | 13.71 | 14.02 | 13.39 | 13.42 | 694,251 | -0.43(-3.13%) |
Jul 27, 2020 | 14.28 | 14.33 | 13.62 | 13.85 | 878,398 | -0.50(-3.48%) |
Jul 24, 2020 | 14.79 | 15.09 | 14.29 | 14.35 | 1,187,646 | -0.35(-2.37%) |
Jul 23, 2020 | 14.39 | 14.94 | 14.29 | 14.70 | 1,042,089 | +0.11(+0.78%) |
Jul 22, 2020 | 14.34 | 14.68 | 13.72 | 14.59 | 1,569,919 | +0.00(+0.00%) |
Jul 21, 2020 | 13.92 | 14.81 | 13.44 | 14.59 | 1,628,076 | +1.42(+10.82%) |
Jul 20, 2020 | 13.44 | 13.90 | 13.14 | 13.16 | 1,571,096 | +0.04(+0.29%) |
Jul 17, 2020 | 13.15 | 13.64 | 13.03 | 13.13 | 689,745 | -0.18(-1.35%) |
Jul 16, 2020 | 13.28 | 13.63 | 12.95 | 13.31 | 921,039 | -0.08(-0.56%) |
Jul 15, 2020 | 13.45 | 13.88 | 13.15 | 13.38 | 1,612,777 | +0.28(+2.16%) |
Jul 14, 2020 | 12.51 | 13.14 | 12.27 | 13.10 | 1,343,020 | +0.74(+5.95%) |
Jul 13, 2020 | 13.11 | 13.36 | 12.31 | 12.36 | 1,286,151 | -0.55(-4.24%) |
Jul 10, 2020 | 12.16 | 12.93 | 12.07 | 12.91 | 1,793,507 | +0.64(+5.23%) |
Jul 09, 2020 | 12.42 | 12.71 | 12.21 | 12.27 | 1,642,245 | -0.02(-0.15%) |
Jul 08, 2020 | 12.63 | 12.90 | 12.08 | 12.29 | 1,831,584 | -0.24(-1.88%) |
Jul 07, 2020 | 12.92 | 12.98 | 12.50 | 12.52 | 1,293,095 | -0.51(-3.91%) |
Jul 06, 2020 | 13.64 | 13.79 | 12.55 | 13.03 | 2,079,048 | -0.39(-2.88%) |
Jul 02, 2020 | 13.06 | 13.63 | 12.82 | 13.42 | 1,617,783 | +0.78(+6.19%) |
Jul 01, 2020 | 11.72 | 12.82 | 11.66 | 12.64 | 3,251,244 | +0.91(+7.72%) |
Jun 30, 2020 | 11.15 | 11.81 | 10.92 | 11.73 | 1,727,545 | +0.41(+3.67%) |
Jun 29, 2020 | 10.95 | 11.54 | 10.57 | 11.32 | 2,336,724 | +0.49(+4.53%) |
Jun 26, 2020 | 12.45 | 12.45 | 10.75 | 10.83 | 3,886,921 | -1.87(-14.71%) |
Jun 25, 2020 | 12.16 | 12.95 | 11.99 | 12.69 | 2,261,568 | +0.23(+1.82%) |
Jun 24, 2020 | 13.03 | 13.34 | 12.40 | 12.47 | 1,762,000 | -1.04(-7.68%) |
Jun 23, 2020 | 13.09 | 13.52 | 13.05 | 13.50 | 2,590,888 | +0.65(+5.06%) |
Jun 22, 2020 | 13.02 | 13.22 | 12.65 | 12.85 | 2,029,623 | -0.04(-0.29%) |
Jun 19, 2020 | 13.84 | 13.96 | 12.82 | 12.89 | 7,231,718 | -0.51(-3.80%) |
Jun 18, 2020 | 13.22 | 13.79 | 12.80 | 13.40 | 3,888,870 | -0.15(-1.11%) |
Jun 17, 2020 | 14.41 | 14.42 | 13.54 | 13.55 | 1,817,939 | -1.12(-7.65%) |
Jun 16, 2020 | 15.38 | 15.43 | 14.21 | 14.67 | 1,612,027 | +0.34(+2.37%) |
Jun 15, 2020 | 13.69 | 14.52 | 13.26 | 14.33 | 2,065,045 | -0.16(-1.11%) |
Jun 12, 2020 | 14.72 | 15.11 | 13.78 | 14.49 | 1,584,907 | +0.52(+3.71%) |
Jun 11, 2020 | 12.97 | 14.63 | 12.92 | 13.97 | 2,330,926 | -0.58(-3.95%) |
Jun 10, 2020 | 15.18 | 15.55 | 14.52 | 14.55 | 1,363,230 | -1.24(-7.83%) |
Jun 09, 2020 | 16.97 | 17.01 | 15.66 | 15.79 | 1,647,004 | -1.90(-10.77%) |
Jun 08, 2020 | 16.34 | 17.81 | 15.96 | 17.69 | 3,419,138 | +2.52(+16.59%) |
Jun 05, 2020 | 14.77 | 15.77 | 14.73 | 15.17 | 2,124,275 | +1.64(+12.13%) |
Jun 04, 2020 | 13.28 | 13.92 | 12.90 | 13.53 | 1,002,651 | +0.23(+1.70%) |
Jun 03, 2020 | 13.64 | 13.79 | 13.07 | 13.31 | 1,374,995 | +0.06(+0.43%) |
Jun 02, 2020 | 12.72 | 13.45 | 12.67 | 13.25 | 1,411,964 | +0.76(+6.08%) |
Jun 01, 2020 | 11.39 | 12.70 | 11.18 | 12.49 | 1,689,633 | +1.00(+8.74%) |
May 29, 2020 | 11.51 | 11.74 | 11.19 | 11.49 | 1,624,464 | -0.21(-1.77%) |
May 28, 2020 | 12.10 | 12.33 | 11.66 | 11.69 | 1,436,808 | -0.53(-4.32%) |
May 27, 2020 | 12.43 | 12.47 | 11.71 | 12.22 | 1,361,303 | +0.04(+0.31%) |
May 26, 2020 | 12.45 | 12.64 | 11.77 | 12.18 | 1,560,598 | +0.41(+3.44%) |
May 22, 2020 | 11.72 | 11.98 | 11.35 | 11.78 | 1,842,607 | -0.03(-0.24%) |
May 21, 2020 | 12.40 | 12.48 | 11.75 | 11.81 | 1,377,843 | -0.13(-1.11%) |
May 20, 2020 | 11.88 | 12.39 | 11.78 | 11.94 | 1,136,867 | +0.41(+3.60%) |
May 19, 2020 | 12.29 | 12.43 | 11.49 | 11.52 | 1,243,738 | -0.76(-6.22%) |
May 18, 2020 | 11.45 | 12.34 | 11.09 | 12.29 | 1,834,723 | +1.79(+17.07%) |
May 15, 2020 | 10.04 | 10.74 | 9.826 | 10.50 | 2,527,368 | +0.53(+5.30%) |
May 14, 2020 | 9.731 | 10.40 | 9.260 | 9.967 | 2,164,423 | +0.08(+0.76%) |
May 13, 2020 | 10.89 | 10.89 | 9.665 | 9.892 | 1,412,824 | -0.91(-8.38%) |
May 12, 2020 | 11.03 | 11.50 | 10.78 | 10.80 | 1,590,088 | -0.05(-0.43%) |
May 11, 2020 | 11.57 | 11.93 | 10.81 | 10.84 | 1,862,183 | -0.73(-6.28%) |
May 08, 2020 | 10.75 | 11.94 | 10.75 | 11.57 | 2,052,585 | +0.41(+3.63%) |
May 07, 2020 | 11.30 | 11.80 | 11.04 | 11.16 | 1,496,260 | +0.16(+1.46%) |
May 06, 2020 | 11.11 | 11.87 | 10.96 | 11.00 | 1,746,852 | -0.16(-1.44%) |
May 05, 2020 | 11.88 | 12.04 | 10.99 | 11.16 | 1,764,347 | +0.09(+0.85%) |
May 04, 2020 | 10.20 | 11.08 | 10.02 | 11.07 | 1,607,718 | +0.43(+4.08%) |
May 01, 2020 | 12.00 | 12.18 | 10.57 | 10.64 | 1,582,680 | -1.61(-13.16%) |
Apr 30, 2020 | 11.87 | 12.35 | 11.01 | 12.25 | 3,494,165 | +0.67(+5.78%) |
Apr 29, 2020 | 10.66 | 11.67 | 10.05 | 11.58 | 3,775,564 | +1.46(+14.45%) |
Apr 28, 2020 | 10.28 | 10.38 | 9.712 | 10.12 | 1,929,163 | +0.16(+1.61%) |
Apr 27, 2020 | 9.976 | 10.09 | 9.232 | 9.958 | 3,159,391 | -0.27(-2.67%) |
Apr 24, 2020 | 10.34 | 10.77 | 9.769 | 10.23 | 1,929,992 | +0.07(+0.65%) |
Apr 23, 2020 | 9.580 | 10.56 | 9.486 | 10.17 | 2,723,032 | +0.98(+10.68%) |
Apr 22, 2020 | 9.024 | 9.382 | 8.741 | 9.184 | 1,634,004 | +0.70(+8.22%) |
Apr 21, 2020 | 7.676 | 8.600 | 7.544 | 8.487 | 1,796,881 | +0.46(+5.76%) |
Apr 20, 2020 | 7.534 | 8.656 | 7.478 | 8.025 | 2,029,359 | -0.57(-6.59%) |
Apr 17, 2020 | 8.468 | 8.902 | 8.298 | 8.590 | 2,023,103 | +0.26(+3.17%) |
Apr 16, 2020 | 8.487 | 8.487 | 7.801 | 8.326 | 1,767,247 | -0.18(-2.11%) |
Apr 15, 2020 | 7.779 | 8.581 | 7.421 | 8.505 | 1,855,992 | +0.23(+2.73%) |
Apr 14, 2020 | 8.487 | 8.600 | 8.015 | 8.279 | 1,967,804 | -0.25(-2.88%) |
Apr 13, 2020 | 8.958 | 8.958 | 8.119 | 8.524 | 1,554,540 | -0.01(-0.11%) |
Apr 09, 2020 | 9.477 | 10.08 | 7.912 | 8.534 | 2,589,619 | -0.33(-3.72%) |
Apr 08, 2020 | 8.326 | 8.902 | 8.062 | 8.864 | 1,407,537 | +0.80(+9.94%) |
Apr 07, 2020 | 8.194 | 8.647 | 7.930 | 8.062 | 2,392,389 | +0.39(+5.04%) |
Apr 06, 2020 | 7.685 | 7.713 | 7.044 | 7.676 | 2,311,204 | +0.11(+1.50%) |
Apr 03, 2020 | 7.732 | 7.865 | 6.822 | 7.563 | 3,744,603 | +0.13(+1.78%) |
Apr 02, 2020 | 6.365 | 8.128 | 6.054 | 7.431 | 4,040,398 | +1.50(+25.28%) |
Apr 01, 2020 | 5.686 | 6.016 | 5.271 | 5.931 | 2,900,140 | +0.08(+1.29%) |
Mar 31, 2020 | 5.714 | 6.365 | 5.658 | 5.856 | 2,983,703 | +0.45(+8.38%) |
Mar 30, 2020 | 5.648 | 5.658 | 4.819 | 5.403 | 3,863,789 | -0.53(-8.90%) |
Mar 27, 2020 | 6.912 | 7.063 | 5.917 | 5.931 | 3,120,078 | -1.41(-19.26%) |
Mar 26, 2020 | 7.383 | 7.742 | 7.038 | 7.346 | 2,573,644 | -0.03(-0.38%) |
Mar 25, 2020 | 6.940 | 7.652 | 6.167 | 7.374 | 3,208,964 | +0.58(+8.46%) |
Mar 24, 2020 | 6.554 | 6.855 | 5.950 | 6.799 | 2,839,141 | +0.71(+11.61%) |
Mar 23, 2020 | 6.007 | 6.290 | 5.667 | 6.091 | 2,070,085 | +0.04(+0.62%) |
Mar 20, 2020 | 6.271 | 6.572 | 5.780 | 6.054 | 3,766,979 | -0.02(-0.31%) |
Mar 19, 2020 | 4.847 | 6.337 | 4.611 | 6.073 | 3,345,993 | +1.35(+28.54%) |
Mar 18, 2020 | 5.969 | 6.536 | 4.253 | 4.724 | 5,226,361 | -1.58(-25.11%) |
Mar 17, 2020 | 8.072 | 8.402 | 6.290 | 6.308 | 5,335,579 | -1.73(-21.48%) |
Mar 16, 2020 | 7.166 | 10.00 | 6.459 | 8.034 | 5,986,125 | -0.92(-10.32%) |
Mar 13, 2020 | 7.393 | 8.958 | 5.846 | 8.958 | 3,998,061 | +2.16(+31.76%) |
Mar 12, 2020 | 5.931 | 7.308 | 5.101 | 6.799 | 6,524,465 | +0.04(+0.56%) |
Mar 11, 2020 | 7.506 | 7.770 | 6.299 | 6.761 | 4,224,878 | -1.30(-16.14%) |
Mar 10, 2020 | 7.647 | 8.232 | 6.535 | 8.062 | 5,502,693 | +1.18(+17.12%) |
Mar 09, 2020 | 6.761 | 8.175 | 6.497 | 6.884 | 7,936,540 | -6.41(-48.23%) |
Mar 06, 2020 | 15.50 | 15.62 | 13.20 | 13.30 | 3,149,878 | -3.13(-19.06%) |
Mar 05, 2020 | 16.86 | 17.41 | 16.12 | 16.43 | 2,026,214 | -1.01(-5.79%) |
Mar 04, 2020 | 17.23 | 17.84 | 16.78 | 17.44 | 2,347,526 | +0.91(+5.48%) |
Mar 03, 2020 | 17.50 | 17.97 | 16.20 | 16.53 | 2,093,940 | -0.94(-5.40%) |
Mar 02, 2020 | 18.24 | 18.31 | 16.92 | 17.47 | 2,535,811 | -0.47(-2.63%) |
Feb 28, 2020 | 15.76 | 18.01 | 15.44 | 17.94 | 2,632,887 | +1.41(+8.49%) |
Feb 27, 2020 | 17.35 | 18.35 | 15.55 | 16.54 | 3,396,851 | -0.85(-4.88%) |
Feb 26, 2020 | 18.52 | 18.87 | 17.11 | 17.39 | 1,943,873 | -0.96(-5.24%) |
Feb 25, 2020 | 20.13 | 20.20 | 18.09 | 18.35 | 1,842,644 | -1.67(-8.34%) |
Feb 24, 2020 | 19.96 | 20.32 | 19.30 | 20.02 | 1,619,254 | -1.09(-5.18%) |
Feb 21, 2020 | 21.11 | 21.22 | 20.57 | 21.11 | 1,221,476 | -0.32(-1.50%) |
Feb 20, 2020 | 21.24 | 21.98 | 21.08 | 21.43 | 1,194,193 | +0.29(+1.38%) |
Feb 19, 2020 | 20.63 | 21.41 | 20.36 | 21.14 | 1,379,060 | +0.81(+3.99%) |
Feb 18, 2020 | 20.78 | 20.89 | 20.03 | 20.33 | 1,389,028 | -0.71(-3.36%) |
Feb 14, 2020 | 21.00 | 21.22 | 20.69 | 21.04 | 1,241,838 | +0.26(+1.27%) |
Feb 13, 2020 | 20.85 | 21.09 | 20.34 | 20.77 | 1,009,145 | -0.16(-0.77%) |
Feb 12, 2020 | 21.03 | 22.09 | 20.62 | 20.93 | 1,785,686 | +0.36(+1.74%) |
Feb 11, 2020 | 20.75 | 20.95 | 20.28 | 20.58 | 1,234,007 | +0.26(+1.30%) |
Feb 10, 2020 | 20.61 | 20.65 | 19.86 | 20.31 | 1,393,946 | -0.59(-2.84%) |
Feb 07, 2020 | 21.28 | 21.41 | 20.25 | 20.91 | 1,294,226 | -0.77(-3.57%) |
Feb 06, 2020 | 22.09 | 22.40 | 21.54 | 21.68 | 1,811,211 | -0.41(-1.84%) |
Feb 05, 2020 | 21.61 | 22.48 | 21.50 | 22.08 | 1,722,040 | +1.00(+4.74%) |
Feb 04, 2020 | 21.15 | 21.49 | 20.79 | 21.08 | 1,473,939 | +0.46(+2.24%) |
Feb 03, 2020 | 20.25 | 21.08 | 20.17 | 20.62 | 2,000,060 | +0.26(+1.30%) |
Jan 31, 2020 | 20.15 | 20.59 | 19.63 | 20.36 | 1,679,822 | -0.24(-1.14%) |
Jan 30, 2020 | 19.80 | 20.60 | 19.59 | 20.59 | 1,329,532 | +0.50(+2.49%) |
Jan 29, 2020 | 20.49 | 20.83 | 19.81 | 20.09 | 1,764,282 | -0.06(-0.28%) |
Jan 28, 2020 | 19.42 | 20.29 | 19.06 | 20.15 | 2,071,570 | +0.97(+5.06%) |
Jan 27, 2020 | 19.16 | 19.75 | 19.09 | 19.18 | 2,572,449 | -0.68(-3.42%) |
Jan 24, 2020 | 20.15 | 20.16 | 19.08 | 19.86 | 2,557,380 | -0.49(-2.39%) |
Jan 23, 2020 | 20.07 | 20.56 | 19.16 | 20.34 | 2,762,879 | +0.08(+0.40%) |
Jan 22, 2020 | 21.40 | 21.41 | 20.20 | 20.26 | 2,222,086 | -1.33(-6.16%) |
Jan 21, 2020 | 22.66 | 22.68 | 21.57 | 21.59 | 2,086,737 | -1.19(-5.22%) |
Jan 17, 2020 | 22.81 | 23.04 | 22.13 | 22.78 | 3,629,963 | +0.23(+1.00%) |
Jan 16, 2020 | 22.90 | 23.35 | 22.47 | 22.56 | 2,153,924 | -0.17(-0.75%) |
Jan 15, 2020 | 23.41 | 23.79 | 22.37 | 22.73 | 2,234,187 | -1.00(-4.21%) |
Jan 14, 2020 | 24.36 | 24.36 | 23.54 | 23.72 | 4,856,031 | -0.58(-2.40%) |
Jan 13, 2020 | 23.72 | 24.35 | 23.11 | 24.31 | 1,485,216 | +0.48(+2.02%) |
Jan 10, 2020 | 23.92 | 23.93 | 23.20 | 23.83 | 1,600,603 | -0.18(-0.75%) |
Jan 09, 2020 | 24.78 | 24.79 | 23.73 | 24.01 | 2,466,283 | -0.89(-3.56%) |
Jan 08, 2020 | 26.17 | 26.25 | 24.39 | 24.89 | 1,610,615 | -1.18(-4.52%) |
Jan 07, 2020 | 25.94 | 26.11 | 25.39 | 26.07 | 2,037,086 | +0.10(+0.40%) |
Jan 06, 2020 | 26.10 | 26.17 | 25.56 | 25.97 | 1,367,194 | +0.05(+0.18%) |
Jan 03, 2020 | 25.60 | 26.14 | 25.39 | 25.92 | 1,674,625 | +1.07(+4.29%) |
Jan 02, 2020 | 24.73 | 25.02 | 24.39 | 24.86 | 836,883 | +0.18(+0.73%) |
Dec 31, 2019 | 24.08 | 24.95 | 23.97 | 24.68 | 857,409 | +0.29(+1.20%) |
Dec 30, 2019 | 24.21 | 24.71 | 24.06 | 24.38 | 918,102 | +0.31(+1.29%) |
Dec 27, 2019 | 24.86 | 24.93 | 24.00 | 24.07 | 781,265 | -0.55(-2.22%) |
Dec 26, 2019 | 25.09 | 25.13 | 24.55 | 24.62 | 374,090 | -0.16(-0.65%) |
Dec 24, 2019 | 25.00 | 25.21 | 24.62 | 24.78 | 314,542 | -0.23(-0.90%) |
Dec 23, 2019 | 24.76 | 25.16 | 24.42 | 25.01 | 865,287 | +0.37(+1.49%) |
Dec 20, 2019 | 24.34 | 24.65 | 23.90 | 24.64 | 3,754,890 | +0.32(+1.32%) |
Dec 19, 2019 | 23.56 | 24.74 | 23.53 | 24.32 | 1,335,305 | +0.95(+4.08%) |
Dec 18, 2019 | 23.45 | 23.80 | 23.06 | 23.37 | 1,685,041 | -0.29(-1.24%) |
Dec 17, 2019 | 23.39 | 23.88 | 23.29 | 23.66 | 1,087,943 | +0.37(+1.58%) |
Dec 16, 2019 | 22.80 | 23.73 | 22.75 | 23.29 | 2,011,261 | +0.78(+3.48%) |
Dec 13, 2019 | 22.28 | 22.94 | 22.04 | 22.51 | 1,502,401 | +0.31(+1.40%) |
Dec 12, 2019 | 21.90 | 22.55 | 21.74 | 22.20 | 1,342,262 | +0.36(+1.64%) |
Dec 11, 2019 | 22.14 | 22.59 | 21.76 | 21.84 | 860,514 | -0.30(-1.36%) |
Dec 10, 2019 | 21.80 | 22.50 | 21.78 | 22.14 | 662,543 | +0.19(+0.86%) |
Dec 09, 2019 | 21.62 | 22.14 | 21.46 | 21.95 | 1,199,442 | +0.07(+0.30%) |
Dec 06, 2019 | 21.23 | 21.98 | 21.03 | 21.89 | 1,378,323 | +0.76(+3.62%) |
Dec 05, 2019 | 21.84 | 22.07 | 21.01 | 21.12 | 1,219,243 | -0.55(-2.52%) |
Dec 04, 2019 | 21.56 | 22.08 | 21.42 | 21.67 | 2,203,177 | +0.53(+2.50%) |
Dec 03, 2019 | 21.16 | 21.64 | 20.87 | 21.14 | 1,146,788 | -0.28(-1.32%) |
Dec 02, 2019 | 21.54 | 22.12 | 21.29 | 21.42 | 1,139,949 | -0.01(-0.04%) |
Nov 29, 2019 | 22.06 | 22.20 | 21.37 | 21.43 | 653,052 | -1.00(-4.46%) |
Nov 27, 2019 | 22.51 | 22.82 | 22.10 | 22.43 | 796,536 | +0.01(+0.04%) |
Nov 26, 2019 | 22.64 | 22.64 | 22.19 | 22.42 | 1,313,987 | -0.41(-1.78%) |
Nov 25, 2019 | 22.03 | 22.89 | 21.63 | 22.83 | 911,399 | +0.74(+3.33%) |
Nov 22, 2019 | 22.99 | 23.29 | 21.96 | 22.09 | 1,043,419 | -0.89(-3.86%) |
Nov 21, 2019 | 22.67 | 23.06 | 22.12 | 22.98 | 1,096,036 | +0.64(+2.87%) |
Nov 20, 2019 | 22.12 | 22.97 | 21.74 | 22.34 | 1,619,767 | +0.23(+1.02%) |
Nov 19, 2019 | 22.92 | 23.06 | 22.00 | 22.11 | 1,716,699 | -0.94(-4.09%) |
Nov 18, 2019 | 23.96 | 23.96 | 22.89 | 23.06 | 1,192,110 | -1.13(-4.68%) |
Nov 15, 2019 | 24.00 | 24.57 | 23.72 | 24.19 | 763,979 | +0.39(+1.62%) |
Nov 14, 2019 | 23.70 | 24.55 | 23.60 | 23.80 | 1,439,413 | +0.12(+0.52%) |
Nov 13, 2019 | 24.49 | 24.90 | 23.48 | 23.68 | 1,656,139 | -0.86(-3.50%) |
Nov 12, 2019 | 24.10 | 24.88 | 23.67 | 24.54 | 1,942,275 | +0.55(+2.28%) |
Nov 11, 2019 | 23.70 | 24.03 | 23.04 | 23.99 | 1,758,816 | -0.09(-0.39%) |
Nov 08, 2019 | 23.81 | 24.40 | 23.53 | 24.08 | 1,609,193 | -0.05(-0.20%) |
Nov 07, 2019 | 21.77 | 24.23 | 21.57 | 24.13 | 3,201,694 | +2.53(+11.70%) |
Nov 06, 2019 | 22.05 | 22.91 | 21.51 | 21.60 | 2,297,346 | -0.59(-2.68%) |
Nov 05, 2019 | 21.81 | 22.65 | 21.64 | 22.20 | 2,111,878 | +0.71(+3.29%) |
Nov 04, 2019 | 20.07 | 22.05 | 20.07 | 21.49 | 2,405,457 | +1.74(+8.83%) |
Nov 01, 2019 | 19.07 | 19.98 | 18.84 | 19.75 | 1,333,995 | +0.93(+4.96%) |
Oct 31, 2019 | 19.20 | 19.43 | 18.45 | 18.81 | 1,726,590 | -0.44(-2.30%) |
Oct 30, 2019 | 20.43 | 20.58 | 19.01 | 19.26 | 2,316,432 | -1.20(-5.85%) |
Oct 29, 2019 | 20.21 | 20.61 | 19.19 | 20.45 | 2,039,925 | +0.03(+0.14%) |
Oct 28, 2019 | 20.95 | 21.21 | 20.41 | 20.42 | 1,143,239 | -0.41(-1.95%) |
Oct 25, 2019 | 20.63 | 21.08 | 20.33 | 20.83 | 1,379,490 | +0.12(+0.59%) |
Oct 24, 2019 | 21.13 | 21.31 | 20.45 | 20.71 | 1,457,472 | -0.39(-1.86%) |
Oct 23, 2019 | 19.85 | 21.17 | 19.57 | 21.10 | 1,998,416 | +1.22(+6.14%) |
Oct 22, 2019 | 19.82 | 20.39 | 19.29 | 19.88 | 1,903,394 | +0.10(+0.52%) |
Oct 21, 2019 | 20.00 | 20.41 | 19.57 | 19.77 | 1,657,926 | -0.21(-1.06%) |
Oct 18, 2019 | 21.53 | 21.76 | 19.96 | 19.99 | 2,723,666 | -1.65(-7.65%) |
Oct 17, 2019 | 22.73 | 22.96 | 21.57 | 21.64 | 2,048,872 | -1.12(-4.93%) |
Oct 16, 2019 | 22.84 | 23.50 | 22.71 | 22.76 | 1,502,732 | -0.03(-0.12%) |
Oct 15, 2019 | 22.71 | 23.52 | 22.40 | 22.79 | 1,038,890 | -0.08(-0.33%) |
Oct 14, 2019 | 23.18 | 23.27 | 22.14 | 22.87 | 1,140,515 | -0.87(-3.66%) |
Oct 11, 2019 | 23.80 | 24.47 | 23.58 | 23.73 | 988,274 | +0.31(+1.33%) |
Oct 10, 2019 | 23.52 | 23.72 | 22.93 | 23.42 | 954,382 | -0.04(-0.16%) |
Oct 09, 2019 | 23.72 | 24.00 | 23.22 | 23.46 | 827,168 | +0.07(+0.28%) |
Oct 08, 2019 | 23.71 | 24.05 | 23.38 | 23.39 | 962,477 | -0.61(-2.55%) |
Oct 07, 2019 | 24.44 | 24.55 | 23.87 | 24.01 | 1,247,993 | -0.55(-2.23%) |
Oct 04, 2019 | 24.75 | 25.01 | 24.23 | 24.55 | 1,153,605 | -0.25(-1.03%) |
Oct 03, 2019 | 24.10 | 25.04 | 23.97 | 24.81 | 1,081,524 | +0.43(+1.78%) |
Oct 02, 2019 | 25.07 | 25.62 | 24.29 | 24.38 | 1,353,143 | -0.84(-3.33%) |