Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.68 | 23.07 | 19.68 | 21.90 | 971,466 | +2.27(+11.56%) |
Sep 29, 2020 | 19.92 | 20.27 | 19.54 | 19.63 | 336,083 | -0.26(-1.31%) |
Sep 28, 2020 | 19.80 | 20.39 | 19.51 | 19.89 | 347,820 | +0.42(+2.16%) |
Sep 25, 2020 | 18.42 | 19.78 | 18.25 | 19.47 | 364,800 | +0.85(+4.56%) |
Sep 24, 2020 | 19.30 | 19.43 | 18.40 | 18.62 | 824,541 | -0.77(-3.97%) |
Sep 23, 2020 | 20.30 | 21.18 | 19.32 | 19.39 | 773,225 | -0.91(-4.48%) |
Sep 22, 2020 | 21.61 | 22.45 | 20.23 | 20.30 | 657,141 | -1.25(-5.80%) |
Sep 21, 2020 | 22.61 | 23.22 | 21.00 | 21.55 | 855,454 | -1.97(-8.38%) |
Sep 18, 2020 | 23.84 | 24.42 | 22.82 | 23.52 | 516,200 | -0.10(-0.42%) |
Sep 17, 2020 | 23.99 | 24.45 | 22.91 | 23.62 | 495,737 | -0.13(-0.55%) |
Sep 16, 2020 | 23.31 | 24.75 | 23.09 | 23.75 | 551,538 | +0.67(+2.90%) |
Sep 15, 2020 | 22.29 | 23.29 | 21.95 | 23.08 | 398,401 | +0.94(+4.25%) |
Sep 14, 2020 | 21.87 | 22.40 | 21.32 | 22.14 | 416,040 | +0.58(+2.69%) |
Sep 11, 2020 | 21.58 | 21.98 | 20.89 | 21.56 | 374,000 | +0.14(+0.65%) |
Sep 10, 2020 | 20.55 | 22.19 | 20.01 | 21.42 | 486,737 | +0.93(+4.54%) |
Sep 09, 2020 | 19.73 | 20.90 | 19.51 | 20.49 | 337,459 | +1.03(+5.29%) |
Sep 08, 2020 | 19.58 | 20.00 | 19.20 | 19.46 | 336,234 | -0.59(-2.94%) |
Sep 04, 2020 | 19.86 | 20.16 | 19.19 | 20.05 | 199,200 | +0.40(+2.04%) |
Sep 03, 2020 | 19.87 | 20.11 | 19.00 | 19.65 | 238,599 | -0.29(-1.45%) |
Sep 02, 2020 | 19.85 | 20.46 | 19.03 | 19.94 | 361,246 | +0.14(+0.71%) |
Sep 01, 2020 | 19.02 | 19.91 | 18.25 | 19.80 | 205,541 | +0.71(+3.72%) |
Aug 31, 2020 | 19.30 | 19.93 | 19.00 | 19.09 | 426,160 | -0.26(-1.34%) |
Aug 28, 2020 | 18.16 | 19.37 | 18.16 | 19.35 | 282,000 | +0.83(+4.48%) |
Aug 27, 2020 | 18.12 | 18.77 | 17.90 | 18.52 | 183,116 | +0.39(+2.15%) |
Aug 26, 2020 | 18.31 | 18.72 | 17.93 | 18.13 | 182,101 | -0.08(-0.44%) |
Aug 25, 2020 | 18.30 | 18.46 | 17.79 | 18.21 | 196,277 | -0.04(-0.22%) |
Aug 24, 2020 | 17.87 | 18.69 | 17.64 | 18.25 | 345,027 | +0.46(+2.59%) |
Aug 21, 2020 | 18.28 | 18.59 | 17.73 | 17.79 | 305,100 | -0.66(-3.58%) |
Aug 20, 2020 | 18.85 | 19.11 | 18.39 | 18.45 | 237,988 | -0.64(-3.35%) |
Aug 19, 2020 | 19.17 | 19.69 | 18.73 | 19.09 | 432,582 | +0.07(+0.37%) |
Aug 18, 2020 | 19.99 | 19.99 | 18.90 | 19.02 | 357,083 | -0.89(-4.47%) |
Aug 17, 2020 | 19.76 | 20.33 | 19.50 | 19.91 | 289,498 | +0.18(+0.91%) |
Aug 14, 2020 | 19.27 | 19.75 | 19.03 | 19.73 | 308,500 | +0.34(+1.75%) |
Aug 13, 2020 | 20.31 | 20.31 | 19.28 | 19.39 | 401,520 | -0.91(-4.48%) |
Aug 12, 2020 | 20.63 | 20.63 | 19.61 | 20.30 | 387,839 | +0.03(+0.15%) |
Aug 11, 2020 | 20.47 | 20.83 | 19.58 | 20.27 | 462,618 | +0.10(+0.50%) |
Aug 10, 2020 | 20.05 | 20.86 | 19.86 | 20.17 | 449,111 | +0.32(+1.61%) |
Aug 07, 2020 | 20.00 | 20.96 | 19.35 | 19.85 | 487,200 | -0.34(-1.68%) |
Aug 06, 2020 | 19.00 | 20.27 | 18.73 | 20.19 | 1,122,457 | +0.88(+4.56%) |
Aug 05, 2020 | 17.00 | 19.37 | 16.58 | 19.31 | 2,010,778 | +3.31(+20.69%) |
Aug 04, 2020 | 15.22 | 16.38 | 15.22 | 16.00 | 512,197 | +0.54(+3.46%) |
Aug 03, 2020 | 15.48 | 15.91 | 15.21 | 15.46 | 375,838 | +0.20(+1.28%) |
Jul 31, 2020 | 15.80 | 16.04 | 14.98 | 15.27 | 443,700 | -0.55(-3.48%) |
Jul 30, 2020 | 15.50 | 16.19 | 15.32 | 15.82 | 432,963 | -0.36(-2.22%) |
Jul 29, 2020 | 15.67 | 16.23 | 15.67 | 16.18 | 631,025 | +0.68(+4.39%) |
Jul 28, 2020 | 15.52 | 15.96 | 15.45 | 15.50 | 378,608 | -0.17(-1.08%) |
Jul 27, 2020 | 15.65 | 15.74 | 15.16 | 15.67 | 380,490 | -0.08(-0.51%) |
Jul 24, 2020 | 15.91 | 16.23 | 15.56 | 15.75 | 527,400 | -0.06(-0.38%) |
Jul 23, 2020 | 15.46 | 16.69 | 15.31 | 15.81 | 1,306,598 | +0.65(+4.29%) |
Jul 22, 2020 | 13.84 | 15.63 | 13.84 | 15.16 | 744,250 | +0.98(+6.91%) |
Jul 21, 2020 | 13.66 | 14.39 | 13.66 | 14.18 | 311,969 | +0.78(+5.82%) |
Jul 20, 2020 | 14.68 | 14.97 | 13.40 | 13.40 | 678,443 | -1.21(-8.28%) |
Jul 17, 2020 | 14.77 | 15.03 | 14.40 | 14.61 | 461,700 | -0.10(-0.68%) |
Jul 16, 2020 | 13.81 | 15.00 | 13.78 | 14.71 | 723,881 | +0.77(+5.52%) |
Jul 15, 2020 | 13.00 | 14.05 | 12.89 | 13.94 | 1,057,450 | +1.46(+11.70%) |
Jul 14, 2020 | 12.16 | 12.48 | 11.96 | 12.48 | 344,793 | +0.26(+2.13%) |
Jul 13, 2020 | 11.96 | 12.98 | 11.71 | 12.22 | 563,645 | +0.45(+3.82%) |
Jul 10, 2020 | 11.19 | 11.79 | 11.14 | 11.77 | 398,600 | +0.47(+4.16%) |
Jul 09, 2020 | 12.06 | 12.22 | 11.14 | 11.30 | 506,764 | -0.81(-6.69%) |
Jul 08, 2020 | 11.39 | 12.20 | 11.36 | 12.11 | 479,746 | +0.64(+5.58%) |
Jul 07, 2020 | 11.65 | 11.70 | 11.10 | 11.47 | 479,381 | -0.30(-2.55%) |
Jul 06, 2020 | 11.47 | 11.87 | 11.28 | 11.77 | 707,459 | +0.59(+5.28%) |
Jul 02, 2020 | 12.03 | 12.11 | 11.06 | 11.18 | 553,200 | -0.40(-3.45%) |
Jul 01, 2020 | 11.61 | 11.93 | 11.32 | 11.58 | 281,566 | +0.01(+0.09%) |
Jun 30, 2020 | 11.18 | 11.64 | 10.97 | 11.57 | 541,161 | +0.33(+2.94%) |
Jun 29, 2020 | 10.69 | 11.26 | 10.29 | 11.24 | 500,236 | +0.77(+7.35%) |
Jun 26, 2020 | 10.80 | 11.00 | 10.42 | 10.47 | 957,700 | -0.38(-3.50%) |
Jun 25, 2020 | 10.65 | 11.07 | 10.11 | 10.85 | 757,051 | +0.03(+0.28%) |
Jun 24, 2020 | 11.51 | 11.62 | 10.62 | 10.82 | 690,364 | -0.94(-7.99%) |
Jun 23, 2020 | 12.20 | 12.25 | 11.69 | 11.76 | 678,776 | -0.18(-1.51%) |
Jun 22, 2020 | 12.00 | 12.27 | 11.66 | 11.94 | 483,202 | -0.12(-1.00%) |
Jun 19, 2020 | 12.34 | 12.92 | 12.00 | 12.06 | 691,400 | -0.07(-0.58%) |
Jun 18, 2020 | 11.80 | 12.44 | 11.65 | 12.13 | 372,168 | +0.18(+1.51%) |
Jun 17, 2020 | 13.30 | 13.36 | 11.92 | 11.95 | 691,884 | -1.35(-10.15%) |
Jun 16, 2020 | 13.23 | 13.81 | 12.97 | 13.30 | 909,379 | +0.86(+6.91%) |
Jun 15, 2020 | 11.27 | 12.58 | 10.90 | 12.44 | 496,369 | +0.61(+5.16%) |
Jun 12, 2020 | 12.98 | 13.00 | 11.42 | 11.83 | 710,400 | +0.48(+4.23%) |
Jun 11, 2020 | 13.75 | 13.76 | 11.23 | 11.35 | 1,246,417 | -3.36(-22.84%) |
Jun 10, 2020 | 15.19 | 15.19 | 13.42 | 14.71 | 775,558 | -0.65(-4.23%) |
Jun 09, 2020 | 15.50 | 15.70 | 14.82 | 15.36 | 530,887 | -0.54(-3.40%) |
Jun 08, 2020 | 14.99 | 15.92 | 14.86 | 15.90 | 905,354 | +1.38(+9.54%) |
Jun 05, 2020 | 13.66 | 15.14 | 13.41 | 14.52 | 1,049,300 | +1.43(+10.89%) |
Jun 04, 2020 | 13.57 | 13.75 | 13.04 | 13.09 | 887,582 | -0.55(-4.03%) |
Jun 03, 2020 | 14.00 | 14.25 | 13.55 | 13.64 | 372,967 | -0.04(-0.29%) |
Jun 02, 2020 | 14.03 | 14.25 | 13.64 | 13.68 | 441,916 | -0.07(-0.51%) |
Jun 01, 2020 | 13.43 | 14.27 | 13.17 | 13.75 | 503,430 | +0.35(+2.57%) |
May 29, 2020 | 13.53 | 13.70 | 12.71 | 13.40 | 511,900 | -0.33(-2.37%) |
May 28, 2020 | 14.53 | 14.70 | 13.64 | 13.73 | 332,130 | -0.75(-5.18%) |
May 27, 2020 | 15.18 | 15.36 | 13.79 | 14.48 | 434,951 | -0.49(-3.27%) |
May 26, 2020 | 14.78 | 15.37 | 14.33 | 14.97 | 774,880 | +0.93(+6.62%) |
May 22, 2020 | 14.07 | 14.10 | 13.42 | 14.04 | 396,000 | -0.14(-0.99%) |
May 21, 2020 | 12.95 | 14.53 | 12.95 | 14.18 | 791,632 | +1.03(+7.83%) |
May 20, 2020 | 12.54 | 13.26 | 12.29 | 13.15 | 883,514 | +0.95(+7.79%) |
May 19, 2020 | 12.00 | 12.72 | 11.54 | 12.20 | 776,733 | -0.02(-0.16%) |
May 18, 2020 | 10.31 | 12.61 | 10.31 | 12.22 | 1,807,431 | +2.35(+23.81%) |
May 15, 2020 | 9.570 | 9.910 | 9.290 | 9.870 | 507,200 | +0.31(+3.30%) |
May 14, 2020 | 9.790 | 9.940 | 8.570 | 9.555 | 1,140,497 | -0.41(-4.07%) |
May 13, 2020 | 10.95 | 11.16 | 9.790 | 9.960 | 971,055 | -1.11(-10.03%) |
May 12, 2020 | 11.24 | 12.94 | 10.98 | 11.07 | 1,875,860 | +0.25(+2.31%) |
May 11, 2020 | 10.72 | 11.20 | 9.950 | 10.82 | 1,003,095 | -0.12(-1.05%) |
May 08, 2020 | 10.31 | 11.05 | 10.13 | 10.94 | 1,321,900 | +0.82(+8.05%) |
May 07, 2020 | 10.85 | 11.15 | 10.04 | 10.12 | 805,424 | -0.62(-5.77%) |
May 06, 2020 | 11.29 | 11.41 | 10.66 | 10.74 | 582,573 | -0.50(-4.45%) |
May 05, 2020 | 10.77 | 11.88 | 10.55 | 11.24 | 779,937 | +0.86(+8.29%) |
May 04, 2020 | 10.62 | 10.88 | 10.35 | 10.38 | 513,974 | -0.44(-4.07%) |
May 01, 2020 | 11.40 | 11.65 | 10.56 | 10.82 | 811,300 | -0.98(-8.31%) |
Apr 30, 2020 | 11.80 | 12.49 | 11.38 | 11.80 | 619,613 | -0.40(-3.28%) |
Apr 29, 2020 | 12.33 | 12.85 | 12.02 | 12.20 | 845,005 | -0.04(-0.33%) |
Apr 28, 2020 | 11.98 | 12.34 | 10.90 | 12.24 | 1,393,759 | +0.38(+3.20%) |
Apr 27, 2020 | 10.74 | 11.97 | 10.13 | 11.86 | 1,641,665 | +1.89(+18.96%) |
Apr 24, 2020 | 10.09 | 10.17 | 9.510 | 9.970 | 657,700 | +0.13(+1.32%) |
Apr 23, 2020 | 9.250 | 10.29 | 9.150 | 9.840 | 1,281,115 | +0.73(+8.01%) |
Apr 22, 2020 | 9.700 | 9.730 | 8.650 | 9.110 | 1,092,425 | -0.23(-2.46%) |
Apr 21, 2020 | 9.020 | 10.10 | 8.410 | 9.340 | 1,856,857 | +0.02(+0.21%) |
Apr 20, 2020 | 10.00 | 10.78 | 9.220 | 9.320 | 3,317,117 | -0.28(-2.92%) |
Apr 17, 2020 | 7.070 | 9.750 | 7.050 | 9.600 | 11,860,600 | +3.09(+47.47%) |
Apr 16, 2020 | 6.950 | 6.950 | 6.210 | 6.510 | 499,914 | -0.25(-3.70%) |
Apr 15, 2020 | 6.950 | 6.950 | 6.320 | 6.760 | 460,817 | -0.36(-5.06%) |
Apr 14, 2020 | 7.210 | 7.430 | 6.820 | 7.120 | 936,940 | +0.07(+0.99%) |
Apr 13, 2020 | 7.590 | 7.850 | 6.770 | 7.050 | 574,926 | -0.49(-6.50%) |
Apr 09, 2020 | 8.010 | 8.395 | 7.130 | 7.540 | 1,426,500 | -0.28(-3.58%) |
Apr 08, 2020 | 5.740 | 8.040 | 5.510 | 7.820 | 1,215,325 | +2.20(+39.15%) |
Apr 07, 2020 | 5.470 | 5.850 | 5.340 | 5.620 | 827,418 | +0.41(+7.87%) |
Apr 06, 2020 | 5.100 | 5.710 | 5.100 | 5.210 | 493,097 | +0.41(+8.54%) |
Apr 03, 2020 | 5.290 | 5.460 | 4.750 | 4.800 | 539,600 | -0.49(-9.26%) |
Apr 02, 2020 | 5.290 | 5.740 | 5.110 | 5.290 | 539,975 | +0.01(+0.19%) |
Apr 01, 2020 | 6.260 | 6.547 | 5.100 | 5.280 | 977,104 | -1.25(-19.14%) |
Mar 31, 2020 | 6.800 | 7.610 | 6.320 | 6.530 | 1,054,629 | -0.28(-4.11%) |
Mar 30, 2020 | 6.590 | 6.890 | 6.340 | 6.810 | 623,007 | +0.19(+2.87%) |
Mar 27, 2020 | 6.780 | 6.961 | 6.205 | 6.620 | 968,300 | -0.38(-5.43%) |
Mar 26, 2020 | 7.360 | 8.661 | 6.830 | 7.000 | 943,560 | -0.20(-2.78%) |
Mar 25, 2020 | 6.390 | 8.070 | 6.160 | 7.200 | 1,171,654 | +0.82(+12.85%) |
Mar 24, 2020 | 5.700 | 6.470 | 5.600 | 6.380 | 870,977 | +0.96(+17.71%) |
Mar 23, 2020 | 5.270 | 5.460 | 4.900 | 5.420 | 785,551 | +0.17(+3.24%) |
Mar 20, 2020 | 5.830 | 6.150 | 5.030 | 5.250 | 1,164,400 | -0.55(-9.48%) |
Mar 19, 2020 | 5.040 | 5.930 | 4.560 | 5.800 | 779,410 | +0.67(+13.06%) |
Mar 18, 2020 | 5.390 | 5.390 | 4.000 | 5.130 | 774,413 | -0.43(-7.73%) |
Mar 17, 2020 | 4.900 | 5.620 | 4.150 | 5.560 | 1,144,382 | +0.88(+18.80%) |
Mar 16, 2020 | 6.060 | 6.060 | 4.670 | 4.680 | 1,091,906 | -1.71(-26.76%) |
Mar 13, 2020 | 7.440 | 7.565 | 6.160 | 6.390 | 677,500 | -0.62(-8.84%) |
Mar 12, 2020 | 8.310 | 8.455 | 6.980 | 7.010 | 666,507 | -1.85(-20.88%) |
Mar 11, 2020 | 9.640 | 9.930 | 8.590 | 8.860 | 967,597 | -1.11(-11.13%) |
Mar 10, 2020 | 10.18 | 10.36 | 9.210 | 9.970 | 945,962 | +0.20(+2.05%) |
Mar 09, 2020 | 10.11 | 10.46 | 9.130 | 9.770 | 877,457 | -0.99(-9.20%) |
Mar 06, 2020 | 11.74 | 11.95 | 10.47 | 10.76 | 1,067,100 | -1.38(-11.37%) |
Mar 05, 2020 | 15.20 | 15.20 | 11.71 | 12.14 | 1,052,841 | -3.14(-20.55%) |
Mar 04, 2020 | 15.12 | 15.47 | 14.63 | 15.28 | 338,764 | +0.53(+3.59%) |
Mar 03, 2020 | 15.55 | 16.08 | 14.59 | 14.75 | 506,167 | -1.44(-8.89%) |
Mar 02, 2020 | 16.47 | 16.47 | 15.58 | 16.19 | 735,114 | -0.23(-1.40%) |
Feb 28, 2020 | 16.51 | 17.37 | 15.95 | 16.42 | 602,700 | -0.68(-3.98%) |
Feb 27, 2020 | 16.47 | 17.83 | 15.86 | 17.10 | 479,605 | +0.21(+1.24%) |
Feb 26, 2020 | 17.99 | 18.45 | 16.81 | 16.89 | 660,252 | -1.00(-5.59%) |
Feb 25, 2020 | 18.12 | 18.94 | 17.56 | 17.89 | 395,404 | -0.16(-0.89%) |
Feb 24, 2020 | 17.76 | 18.64 | 17.25 | 18.05 | 272,376 | -0.51(-2.75%) |
Feb 21, 2020 | 19.50 | 19.74 | 18.46 | 18.56 | 335,900 | -0.99(-5.06%) |
Feb 20, 2020 | 18.94 | 19.59 | 18.80 | 19.55 | 536,956 | +0.55(+2.89%) |
Feb 19, 2020 | 18.30 | 19.05 | 18.25 | 19.00 | 445,476 | +0.77(+4.22%) |
Feb 18, 2020 | 18.00 | 18.38 | 17.74 | 18.23 | 229,286 | +0.20(+1.11%) |
Feb 14, 2020 | 18.33 | 18.52 | 17.38 | 18.03 | 306,300 | -0.34(-1.85%) |
Feb 13, 2020 | 18.55 | 18.72 | 18.27 | 18.37 | 221,094 | -0.24(-1.29%) |
Feb 12, 2020 | 18.63 | 18.87 | 18.51 | 18.61 | 219,954 | +0.06(+0.32%) |
Feb 11, 2020 | 18.35 | 18.80 | 18.19 | 18.55 | 373,402 | +0.23(+1.26%) |
Feb 10, 2020 | 18.06 | 18.37 | 17.92 | 18.32 | 232,112 | +0.31(+1.72%) |
Feb 07, 2020 | 17.87 | 18.32 | 17.57 | 18.01 | 383,700 | +0.04(+0.22%) |
Feb 06, 2020 | 18.24 | 18.41 | 17.89 | 17.97 | 443,677 | -0.15(-0.83%) |
Feb 05, 2020 | 17.97 | 18.27 | 17.77 | 18.12 | 440,407 | +0.38(+2.14%) |
Feb 04, 2020 | 17.16 | 17.87 | 17.12 | 17.74 | 281,364 | +0.78(+4.60%) |
Feb 03, 2020 | 16.92 | 17.60 | 16.73 | 16.96 | 242,813 | +0.09(+0.53%) |
Jan 31, 2020 | 16.78 | 17.06 | 16.33 | 16.87 | 344,600 | -0.05(-0.30%) |
Jan 30, 2020 | 17.65 | 17.89 | 16.44 | 16.92 | 413,535 | -0.93(-5.21%) |
Jan 29, 2020 | 17.86 | 18.08 | 17.08 | 17.85 | 427,236 | +0.00(+0.00%) |
Jan 28, 2020 | 17.84 | 18.37 | 17.75 | 17.85 | 423,657 | +0.01(+0.06%) |
Jan 27, 2020 | 17.73 | 18.14 | 17.45 | 17.84 | 484,351 | -0.23(-1.27%) |
Jan 24, 2020 | 18.65 | 18.65 | 17.44 | 18.07 | 543,500 | -0.45(-2.43%) |
Jan 23, 2020 | 18.58 | 18.60 | 17.81 | 18.52 | 315,107 | -0.10(-0.54%) |
Jan 22, 2020 | 18.45 | 18.89 | 18.18 | 18.62 | 307,699 | +0.31(+1.69%) |
Jan 21, 2020 | 18.40 | 18.40 | 17.63 | 18.31 | 627,586 | -0.12(-0.65%) |
Jan 17, 2020 | 18.00 | 18.89 | 17.72 | 18.43 | 450,600 | -0.05(-0.27%) |
Jan 16, 2020 | 18.09 | 18.78 | 18.00 | 18.48 | 481,768 | +0.44(+2.44%) |
Jan 15, 2020 | 16.60 | 18.08 | 16.60 | 18.04 | 773,040 | +1.46(+8.81%) |
Jan 14, 2020 | 15.48 | 17.07 | 15.26 | 16.58 | 1,241,651 | +1.47(+9.73%) |
Jan 13, 2020 | 15.24 | 15.61 | 14.92 | 15.11 | 423,799 | -0.14(-0.92%) |
Jan 10, 2020 | 15.42 | 15.42 | 14.85 | 15.25 | 222,300 | -0.18(-1.17%) |
Jan 09, 2020 | 15.75 | 15.95 | 15.29 | 15.43 | 495,954 | -0.25(-1.59%) |
Jan 08, 2020 | 15.83 | 16.16 | 15.62 | 15.68 | 267,162 | -0.14(-0.88%) |
Jan 07, 2020 | 15.90 | 15.94 | 15.44 | 15.82 | 173,627 | +0.00(+0.00%) |
Jan 06, 2020 | 15.80 | 15.93 | 15.02 | 15.82 | 329,487 | -0.21(-1.31%) |
Jan 03, 2020 | 15.97 | 16.20 | 15.68 | 16.03 | 222,300 | -0.28(-1.72%) |
Jan 02, 2020 | 15.98 | 16.38 | 15.67 | 16.31 | 347,539 | +0.65(+4.18%) |
Dec 31, 2019 | 15.29 | 15.74 | 15.26 | 15.65 | 420,900 | +0.23(+1.52%) |
Dec 30, 2019 | 15.47 | 15.74 | 15.25 | 15.42 | 316,064 | -0.10(-0.64%) |
Dec 27, 2019 | 15.66 | 15.74 | 15.36 | 15.52 | 325,000 | -0.05(-0.32%) |
Dec 26, 2019 | 15.58 | 15.70 | 15.41 | 15.57 | 255,401 | +0.07(+0.45%) |
Dec 24, 2019 | 15.50 | 15.60 | 15.37 | 15.50 | 197,500 | +0.01(+0.06%) |
Dec 23, 2019 | 16.00 | 16.00 | 14.77 | 15.49 | 462,216 | -0.46(-2.88%) |
Dec 20, 2019 | 15.99 | 16.18 | 15.59 | 15.95 | 553,600 | -0.04(-0.25%) |
Dec 19, 2019 | 16.00 | 16.12 | 15.55 | 15.99 | 513,541 | +0.09(+0.57%) |
Dec 18, 2019 | 14.74 | 16.02 | 14.61 | 15.90 | 822,827 | +1.14(+7.72%) |
Dec 17, 2019 | 15.06 | 15.24 | 14.61 | 14.76 | 322,909 | -0.26(-1.73%) |
Dec 16, 2019 | 14.58 | 15.36 | 14.56 | 15.02 | 463,180 | +0.51(+3.51%) |
Dec 13, 2019 | 14.68 | 14.90 | 14.41 | 14.51 | 233,200 | -0.17(-1.16%) |
Dec 12, 2019 | 14.79 | 15.17 | 14.62 | 14.68 | 251,776 | -0.14(-0.98%) |
Dec 11, 2019 | 15.26 | 15.28 | 14.67 | 14.82 | 270,515 | -0.26(-1.69%) |
Dec 10, 2019 | 15.49 | 15.49 | 14.82 | 15.08 | 385,451 | -0.19(-1.24%) |
Dec 09, 2019 | 14.46 | 15.33 | 14.27 | 15.27 | 625,121 | +0.84(+5.82%) |
Dec 06, 2019 | 14.18 | 14.76 | 14.01 | 14.43 | 810,600 | +0.44(+3.15%) |
Dec 05, 2019 | 13.99 | 14.40 | 13.81 | 13.99 | 270,501 | +0.09(+0.65%) |
Dec 04, 2019 | 13.94 | 14.12 | 13.73 | 13.90 | 163,263 | +0.07(+0.51%) |
Dec 03, 2019 | 13.68 | 14.00 | 13.58 | 13.83 | 196,486 | -0.06(-0.43%) |
Dec 02, 2019 | 13.80 | 14.00 | 13.49 | 13.89 | 164,949 | +0.11(+0.80%) |
Nov 29, 2019 | 13.65 | 14.02 | 13.65 | 13.78 | 135,300 | +0.06(+0.44%) |
Nov 27, 2019 | 13.72 | 13.90 | 13.45 | 13.72 | 226,600 | +0.12(+0.88%) |
Nov 26, 2019 | 13.32 | 13.67 | 13.10 | 13.60 | 307,434 | +0.30(+2.26%) |
Nov 25, 2019 | 12.88 | 13.57 | 12.88 | 13.30 | 254,656 | +0.42(+3.26%) |
Nov 22, 2019 | 12.74 | 13.16 | 12.51 | 12.88 | 410,300 | +0.19(+1.50%) |
Nov 21, 2019 | 12.63 | 12.73 | 12.38 | 12.69 | 332,116 | +0.18(+1.48%) |
Nov 20, 2019 | 12.04 | 12.79 | 11.99 | 12.51 | 502,558 | +0.52(+4.30%) |
Nov 19, 2019 | 11.43 | 12.16 | 11.36 | 11.99 | 222,293 | +0.55(+4.81%) |
Nov 18, 2019 | 11.75 | 11.75 | 11.27 | 11.44 | 281,458 | -0.33(-2.80%) |
Nov 15, 2019 | 11.60 | 12.03 | 11.46 | 11.77 | 260,200 | +0.27(+2.35%) |
Nov 14, 2019 | 11.51 | 11.79 | 11.30 | 11.50 | 327,124 | -0.06(-0.52%) |
Nov 13, 2019 | 11.21 | 11.58 | 11.03 | 11.56 | 205,105 | +0.22(+1.94%) |
Nov 12, 2019 | 11.87 | 11.87 | 11.28 | 11.34 | 327,475 | -0.43(-3.65%) |
Nov 11, 2019 | 11.70 | 11.95 | 11.56 | 11.77 | 370,263 | +0.01(+0.09%) |
Nov 08, 2019 | 10.72 | 11.82 | 10.68 | 11.76 | 389,800 | +0.91(+8.39%) |
Nov 07, 2019 | 10.59 | 10.88 | 10.56 | 10.85 | 313,000 | +0.20(+1.88%) |
Nov 06, 2019 | 10.30 | 10.87 | 9.870 | 10.65 | 495,277 | +0.38(+3.70%) |
Nov 05, 2019 | 8.700 | 10.32 | 8.205 | 10.27 | 802,654 | +1.57(+18.05%) |
Nov 04, 2019 | 8.790 | 8.860 | 8.540 | 8.700 | 248,611 | +0.02(+0.23%) |
Nov 01, 2019 | 8.020 | 8.750 | 8.020 | 8.680 | 259,200 | +0.73(+9.18%) |
Oct 31, 2019 | 7.950 | 8.000 | 7.760 | 7.950 | 127,617 | +0.02(+0.25%) |
Oct 30, 2019 | 7.900 | 7.950 | 7.630 | 7.930 | 179,869 | +0.03(+0.38%) |
Oct 29, 2019 | 8.180 | 8.185 | 7.760 | 7.900 | 215,942 | -0.30(-3.66%) |
Oct 28, 2019 | 8.560 | 8.700 | 8.200 | 8.200 | 272,141 | -0.34(-3.98%) |
Oct 25, 2019 | 8.070 | 8.620 | 8.070 | 8.540 | 160,800 | +0.39(+4.79%) |
Oct 24, 2019 | 8.170 | 8.200 | 7.930 | 8.150 | 214,717 | +0.00(+0.00%) |
Oct 23, 2019 | 8.120 | 8.255 | 7.985 | 8.150 | 218,815 | +0.03(+0.37%) |
Oct 22, 2019 | 7.990 | 8.310 | 7.990 | 8.120 | 271,448 | +0.09(+1.12%) |
Oct 21, 2019 | 7.940 | 8.180 | 7.854 | 8.030 | 247,411 | +0.17(+2.16%) |
Oct 18, 2019 | 7.780 | 7.910 | 7.500 | 7.860 | 356,700 | +0.04(+0.51%) |
Oct 17, 2019 | 7.640 | 7.890 | 7.640 | 7.820 | 316,067 | +0.23(+2.96%) |
Oct 16, 2019 | 7.500 | 7.745 | 7.350 | 7.595 | 440,612 | +0.08(+1.13%) |
Oct 15, 2019 | 7.370 | 7.680 | 7.350 | 7.510 | 126,958 | +0.14(+1.90%) |
Oct 14, 2019 | 7.330 | 7.480 | 7.100 | 7.370 | 210,838 | +0.01(+0.14%) |
Oct 11, 2019 | 7.220 | 7.550 | 7.218 | 7.360 | 167,800 | +0.27(+3.81%) |
Oct 10, 2019 | 7.190 | 7.340 | 7.060 | 7.090 | 136,448 | -0.09(-1.25%) |
Oct 09, 2019 | 7.270 | 7.400 | 7.030 | 7.180 | 131,398 | -0.02(-0.28%) |
Oct 08, 2019 | 7.110 | 7.230 | 6.970 | 7.200 | 261,934 | -0.04(-0.55%) |
Oct 07, 2019 | 7.240 | 7.520 | 7.130 | 7.240 | 165,198 | +0.00(+0.00%) |
Oct 04, 2019 | 7.210 | 7.340 | 7.060 | 7.240 | 136,100 | +0.04(+0.49%) |
Oct 03, 2019 | 7.110 | 7.250 | 6.940 | 7.205 | 145,266 | +0.05(+0.77%) |
Oct 02, 2019 | 7.260 | 7.320 | 7.000 | 7.150 | 297,239 | -0.08(-1.11%) |