Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2020 | 18.17 | 18.17 | 18.17 | 0 | +0.03(+0.17%) | |
Oct 08, 2020 | 18.15 | 18.15 | 18.13 | 18.14 | 268,740 | +0.01(+0.06%) |
Oct 07, 2020 | 18.14 | 18.15 | 18.13 | 18.13 | 787,483 | +0.00(+0.00%) |
Oct 06, 2020 | 18.13 | 18.14 | 18.10 | 18.13 | 203,153 | -0.01(-0.06%) |
Oct 05, 2020 | 18.13 | 18.16 | 18.08 | 18.14 | 987,907 | +0.01(+0.06%) |
Oct 02, 2020 | 18.08 | 18.17 | 18.08 | 18.13 | 285,100 | -0.01(-0.06%) |
Oct 01, 2020 | 18.13 | 18.15 | 18.11 | 18.14 | 448,227 | +0.00(+0.00%) |
Sep 30, 2020 | 18.13 | 18.16 | 18.12 | 18.14 | 720,161 | +0.00(+0.00%) |
Sep 29, 2020 | 18.14 | 18.15 | 18.13 | 18.14 | 250,752 | +0.01(+0.06%) |
Sep 28, 2020 | 18.17 | 18.22 | 18.11 | 18.13 | 235,560 | -0.01(-0.06%) |
Sep 25, 2020 | 18.14 | 18.17 | 18.12 | 18.14 | 657,000 | +0.00(+0.00%) |
Sep 24, 2020 | 18.14 | 18.21 | 18.12 | 18.14 | 378,655 | +0.00(+0.00%) |
Sep 23, 2020 | 18.14 | 18.18 | 18.14 | 18.14 | 1,489,109 | +0.00(+0.00%) |
Sep 22, 2020 | 18.12 | 18.20 | 18.12 | 18.14 | 1,264,621 | +0.00(+0.00%) |
Sep 21, 2020 | 18.10 | 18.15 | 18.05 | 18.14 | 550,984 | -0.01(-0.06%) |
Sep 18, 2020 | 18.12 | 18.21 | 18.12 | 18.15 | 957,800 | +0.01(+0.06%) |
Sep 17, 2020 | 18.14 | 18.16 | 18.13 | 18.14 | 903,962 | +0.00(+0.00%) |
Sep 16, 2020 | 18.15 | 18.16 | 18.14 | 18.14 | 419,282 | +0.01(+0.06%) |
Sep 15, 2020 | 18.13 | 18.18 | 18.13 | 18.13 | 777,906 | +0.01(+0.06%) |
Sep 14, 2020 | 18.14 | 18.16 | 18.07 | 18.12 | 828,842 | -0.02(-0.11%) |
Sep 11, 2020 | 18.15 | 18.16 | 18.11 | 18.14 | 507,000 | +0.00(+0.00%) |
Sep 10, 2020 | 18.13 | 18.15 | 18.13 | 18.14 | 564,344 | +0.00(+0.00%) |
Sep 09, 2020 | 18.15 | 18.16 | 18.12 | 18.14 | 722,670 | -0.02(-0.11%) |
Sep 08, 2020 | 18.14 | 18.20 | 18.13 | 18.16 | 1,025,896 | +0.00(+0.00%) |
Sep 04, 2020 | 18.20 | 18.20 | 18.13 | 18.16 | 717,600 | +0.02(+0.11%) |
Sep 03, 2020 | 18.18 | 18.24 | 18.12 | 18.14 | 1,104,717 | -0.03(-0.17%) |
Sep 02, 2020 | 18.25 | 18.30 | 18.14 | 18.17 | 2,074,167 | -0.07(-0.38%) |
Sep 01, 2020 | 18.15 | 18.39 | 18.13 | 18.24 | 1,574,086 | -0.04(-0.22%) |
Aug 31, 2020 | 18.27 | 19.65 | 18.15 | 18.28 | 6,751,752 | +6.90(+60.63%) |
Aug 28, 2020 | 11.73 | 11.73 | 11.20 | 11.38 | 124,000 | -0.39(-3.31%) |
Aug 27, 2020 | 11.51 | 11.90 | 11.51 | 11.77 | 92,590 | +0.22(+1.90%) |
Aug 26, 2020 | 12.01 | 12.19 | 11.54 | 11.55 | 144,655 | -0.52(-4.31%) |
Aug 25, 2020 | 11.80 | 12.63 | 11.74 | 12.07 | 210,673 | +0.24(+2.03%) |
Aug 24, 2020 | 11.82 | 11.98 | 11.56 | 11.83 | 200,737 | +0.04(+0.34%) |
Aug 21, 2020 | 11.18 | 11.86 | 11.05 | 11.79 | 248,400 | +0.64(+5.74%) |
Aug 20, 2020 | 11.19 | 11.33 | 10.89 | 11.15 | 87,212 | -0.17(-1.50%) |
Aug 19, 2020 | 11.31 | 11.46 | 11.12 | 11.32 | 80,690 | +0.04(+0.35%) |
Aug 18, 2020 | 11.48 | 11.62 | 11.11 | 11.28 | 128,622 | -0.23(-2.00%) |
Aug 17, 2020 | 11.12 | 11.71 | 10.62 | 11.51 | 171,142 | +0.49(+4.45%) |
Aug 14, 2020 | 11.00 | 11.29 | 10.96 | 11.02 | 73,400 | -0.09(-0.81%) |
Aug 13, 2020 | 11.31 | 11.38 | 11.01 | 11.11 | 129,166 | -0.29(-2.54%) |
Aug 12, 2020 | 11.59 | 11.82 | 11.22 | 11.40 | 261,540 | -0.16(-1.38%) |
Aug 11, 2020 | 11.71 | 11.93 | 11.51 | 11.56 | 107,452 | -0.07(-0.60%) |
Aug 10, 2020 | 11.64 | 11.97 | 11.56 | 11.63 | 96,101 | +0.03(+0.26%) |
Aug 07, 2020 | 11.41 | 11.95 | 11.39 | 11.60 | 109,400 | +0.13(+1.13%) |
Aug 06, 2020 | 10.91 | 11.73 | 10.87 | 11.47 | 223,621 | +0.59(+5.42%) |
Aug 05, 2020 | 10.45 | 10.98 | 9.810 | 10.88 | 367,772 | -0.31(-2.77%) |
Aug 04, 2020 | 11.12 | 11.36 | 10.77 | 11.19 | 185,022 | +0.27(+2.47%) |
Aug 03, 2020 | 10.86 | 11.18 | 10.62 | 10.92 | 210,748 | +0.08(+0.74%) |
Jul 31, 2020 | 11.57 | 11.59 | 10.80 | 10.84 | 304,200 | -0.75(-6.47%) |
Jul 30, 2020 | 11.48 | 11.81 | 11.45 | 11.59 | 116,985 | -0.07(-0.60%) |
Jul 29, 2020 | 11.77 | 11.87 | 11.41 | 11.66 | 194,505 | -0.15(-1.27%) |
Jul 28, 2020 | 11.97 | 12.13 | 11.78 | 11.81 | 156,372 | -0.25(-2.07%) |
Jul 27, 2020 | 12.05 | 12.19 | 11.85 | 12.06 | 118,346 | +0.03(+0.25%) |
Jul 24, 2020 | 12.60 | 12.60 | 11.99 | 12.03 | 224,400 | -0.76(-5.94%) |
Jul 23, 2020 | 12.18 | 12.81 | 12.17 | 12.79 | 351,288 | +0.57(+4.66%) |
Jul 22, 2020 | 12.33 | 12.46 | 12.11 | 12.22 | 153,865 | -0.26(-2.08%) |
Jul 21, 2020 | 12.86 | 13.17 | 12.36 | 12.48 | 208,300 | -0.35(-2.73%) |
Jul 20, 2020 | 12.84 | 13.11 | 12.68 | 12.83 | 118,082 | -0.04(-0.31%) |
Jul 17, 2020 | 12.50 | 13.10 | 12.50 | 12.87 | 168,700 | +0.17(+1.34%) |
Jul 16, 2020 | 12.70 | 12.84 | 12.30 | 12.70 | 179,776 | -0.17(-1.32%) |
Jul 15, 2020 | 12.66 | 13.22 | 12.44 | 12.87 | 206,122 | +0.62(+5.06%) |
Jul 14, 2020 | 12.65 | 12.81 | 12.04 | 12.25 | 416,060 | -0.46(-3.62%) |
Jul 13, 2020 | 13.10 | 13.62 | 12.66 | 12.71 | 260,492 | -0.30(-2.31%) |
Jul 10, 2020 | 13.26 | 13.56 | 12.90 | 13.01 | 246,600 | -0.28(-2.11%) |
Jul 09, 2020 | 13.79 | 13.96 | 13.26 | 13.29 | 284,459 | -0.61(-4.35%) |
Jul 08, 2020 | 14.03 | 14.14 | 13.79 | 13.89 | 264,699 | -0.16(-1.10%) |
Jul 07, 2020 | 14.02 | 14.25 | 13.92 | 14.05 | 205,737 | -0.08(-0.57%) |
Jul 06, 2020 | 14.34 | 14.34 | 14.02 | 14.13 | 218,861 | +0.00(+0.00%) |
Jul 02, 2020 | 14.03 | 14.24 | 13.72 | 14.13 | 207,100 | +0.23(+1.65%) |
Jul 01, 2020 | 13.66 | 14.28 | 13.66 | 13.90 | 368,713 | +0.20(+1.46%) |
Jun 30, 2020 | 14.19 | 14.35 | 13.59 | 13.70 | 341,208 | -0.58(-4.06%) |
Jun 29, 2020 | 14.38 | 14.40 | 13.66 | 14.28 | 445,030 | +0.13(+0.92%) |
Jun 26, 2020 | 15.00 | 15.09 | 14.11 | 14.15 | 985,300 | -0.91(-6.04%) |
Jun 25, 2020 | 14.78 | 15.20 | 14.52 | 15.06 | 358,194 | +0.26(+1.76%) |
Jun 24, 2020 | 14.77 | 15.12 | 14.50 | 14.80 | 270,245 | -0.15(-1.00%) |
Jun 23, 2020 | 15.59 | 15.59 | 14.82 | 14.95 | 283,382 | -0.41(-2.67%) |
Jun 22, 2020 | 15.54 | 15.63 | 14.50 | 15.36 | 389,801 | -0.10(-0.65%) |
Jun 19, 2020 | 14.16 | 15.46 | 13.96 | 15.46 | 1,325,300 | +1.46(+10.43%) |
Jun 18, 2020 | 13.42 | 14.32 | 13.10 | 14.00 | 315,485 | +0.45(+3.32%) |
Jun 17, 2020 | 13.78 | 13.79 | 13.27 | 13.55 | 304,080 | -0.23(-1.67%) |
Jun 16, 2020 | 14.37 | 14.42 | 13.53 | 13.78 | 248,756 | -0.23(-1.64%) |
Jun 15, 2020 | 13.00 | 14.60 | 12.63 | 14.01 | 496,647 | +0.67(+5.02%) |
Jun 12, 2020 | 14.10 | 14.14 | 12.92 | 13.34 | 538,800 | -0.37(-2.70%) |
Jun 11, 2020 | 14.49 | 14.49 | 13.62 | 13.71 | 691,862 | -1.34(-8.90%) |
Jun 10, 2020 | 16.86 | 16.86 | 15.05 | 15.05 | 804,970 | -1.73(-10.31%) |
Jun 09, 2020 | 16.52 | 17.09 | 16.03 | 16.78 | 153,614 | +0.13(+0.78%) |
Jun 08, 2020 | 15.44 | 16.66 | 15.36 | 16.65 | 217,449 | +1.41(+9.25%) |
Jun 05, 2020 | 15.01 | 15.47 | 14.88 | 15.24 | 210,700 | +0.44(+2.97%) |
Jun 04, 2020 | 14.81 | 15.14 | 14.70 | 14.80 | 153,921 | -0.07(-0.47%) |
Jun 03, 2020 | 15.22 | 15.37 | 14.77 | 14.87 | 195,668 | -0.22(-1.46%) |
Jun 02, 2020 | 15.27 | 15.28 | 14.74 | 15.09 | 159,023 | -0.08(-0.53%) |
Jun 01, 2020 | 14.95 | 15.42 | 14.60 | 15.17 | 186,375 | +0.27(+1.81%) |
May 29, 2020 | 15.03 | 15.14 | 14.45 | 14.90 | 310,800 | -0.20(-1.32%) |
May 28, 2020 | 15.30 | 15.65 | 15.00 | 15.10 | 139,874 | +0.02(+0.13%) |
May 27, 2020 | 15.09 | 15.42 | 14.59 | 15.08 | 211,414 | +0.14(+0.94%) |
May 26, 2020 | 14.80 | 16.12 | 14.61 | 14.94 | 260,540 | +0.28(+1.91%) |
May 22, 2020 | 14.91 | 14.91 | 14.39 | 14.66 | 144,900 | -0.02(-0.14%) |
May 21, 2020 | 14.84 | 14.90 | 14.47 | 14.68 | 100,648 | -0.17(-1.14%) |
May 20, 2020 | 14.35 | 14.99 | 14.15 | 14.85 | 217,428 | +0.70(+4.95%) |
May 19, 2020 | 14.66 | 15.17 | 14.12 | 14.15 | 206,814 | -0.63(-4.26%) |
May 18, 2020 | 15.38 | 15.56 | 14.72 | 14.78 | 221,135 | -0.07(-0.47%) |
May 15, 2020 | 14.50 | 14.88 | 14.30 | 14.85 | 240,900 | +0.33(+2.27%) |
May 14, 2020 | 15.27 | 15.50 | 14.50 | 14.52 | 177,491 | -0.93(-6.02%) |
May 13, 2020 | 16.63 | 16.86 | 15.21 | 15.45 | 197,906 | -1.20(-7.21%) |
May 12, 2020 | 16.48 | 17.83 | 16.28 | 16.65 | 244,296 | +0.17(+1.03%) |
May 11, 2020 | 15.41 | 16.58 | 15.40 | 16.48 | 216,931 | +1.00(+6.46%) |
May 08, 2020 | 16.00 | 16.16 | 15.35 | 15.48 | 149,900 | -0.46(-2.89%) |
May 07, 2020 | 15.55 | 16.30 | 15.22 | 15.94 | 216,826 | +0.70(+4.59%) |
May 06, 2020 | 16.63 | 16.81 | 15.17 | 15.24 | 280,053 | -1.33(-8.03%) |
May 05, 2020 | 16.49 | 17.02 | 16.12 | 16.57 | 175,539 | +0.45(+2.79%) |
May 04, 2020 | 14.94 | 16.16 | 14.78 | 16.12 | 224,382 | +0.99(+6.54%) |
May 01, 2020 | 16.65 | 16.84 | 14.38 | 15.13 | 355,100 | -1.93(-11.31%) |
Apr 30, 2020 | 17.65 | 18.00 | 17.00 | 17.06 | 141,917 | -0.79(-4.43%) |
Apr 29, 2020 | 17.84 | 18.14 | 17.35 | 17.85 | 198,629 | +0.43(+2.47%) |
Apr 28, 2020 | 18.11 | 18.22 | 17.40 | 17.42 | 148,595 | -0.53(-2.95%) |
Apr 27, 2020 | 18.41 | 18.57 | 17.68 | 17.95 | 132,896 | -0.05(-0.28%) |
Apr 24, 2020 | 17.93 | 18.22 | 17.54 | 18.00 | 163,100 | +0.15(+0.84%) |
Apr 23, 2020 | 17.12 | 18.49 | 17.12 | 17.85 | 256,366 | +0.85(+5.00%) |
Apr 22, 2020 | 17.10 | 17.32 | 16.77 | 17.00 | 236,273 | +0.28(+1.67%) |
Apr 21, 2020 | 17.13 | 17.13 | 16.26 | 16.72 | 126,009 | -0.23(-1.36%) |
Apr 20, 2020 | 16.23 | 17.43 | 16.23 | 16.95 | 167,459 | +0.41(+2.48%) |
Apr 17, 2020 | 16.35 | 16.56 | 15.96 | 16.54 | 185,800 | +0.73(+4.62%) |
Apr 16, 2020 | 15.81 | 16.06 | 15.40 | 15.81 | 111,823 | +0.15(+0.96%) |
Apr 15, 2020 | 16.09 | 16.34 | 15.52 | 15.66 | 122,204 | -0.88(-5.32%) |
Apr 14, 2020 | 16.30 | 16.74 | 16.28 | 16.54 | 175,917 | +0.40(+2.48%) |
Apr 13, 2020 | 16.20 | 16.23 | 15.54 | 16.14 | 161,638 | -0.10(-0.62%) |
Apr 09, 2020 | 16.15 | 16.80 | 15.75 | 16.24 | 171,800 | +0.53(+3.37%) |
Apr 08, 2020 | 15.06 | 16.00 | 14.88 | 15.71 | 178,269 | +0.84(+5.65%) |
Apr 07, 2020 | 16.25 | 16.47 | 14.77 | 14.87 | 269,793 | -0.88(-5.59%) |
Apr 06, 2020 | 15.00 | 15.91 | 14.75 | 15.75 | 285,976 | +1.20(+8.25%) |
Apr 03, 2020 | 14.43 | 14.93 | 14.21 | 14.55 | 186,500 | +0.08(+0.55%) |
Apr 02, 2020 | 13.54 | 14.74 | 13.11 | 14.47 | 229,923 | +0.85(+6.24%) |
Apr 01, 2020 | 13.78 | 14.06 | 13.29 | 13.62 | 228,101 | -0.68(-4.76%) |
Mar 31, 2020 | 14.67 | 14.97 | 14.06 | 14.30 | 195,767 | -0.40(-2.72%) |
Mar 30, 2020 | 13.28 | 14.75 | 13.22 | 14.70 | 245,663 | +1.39(+10.44%) |
Mar 27, 2020 | 14.10 | 14.40 | 13.31 | 13.31 | 280,800 | -1.13(-7.83%) |
Mar 26, 2020 | 13.14 | 14.44 | 12.77 | 14.44 | 320,290 | +1.39(+10.65%) |
Mar 25, 2020 | 13.38 | 14.17 | 12.61 | 13.05 | 233,377 | -0.37(-2.76%) |
Mar 24, 2020 | 12.70 | 13.47 | 12.50 | 13.42 | 246,832 | +1.37(+11.37%) |
Mar 23, 2020 | 11.73 | 12.48 | 11.38 | 12.05 | 273,047 | -0.29(-2.35%) |
Mar 20, 2020 | 13.04 | 13.49 | 11.76 | 12.34 | 399,900 | -0.42(-3.29%) |
Mar 19, 2020 | 11.53 | 13.25 | 11.53 | 12.76 | 373,360 | +1.26(+10.96%) |
Mar 18, 2020 | 10.75 | 12.56 | 10.75 | 11.50 | 396,072 | +0.12(+1.05%) |
Mar 17, 2020 | 11.56 | 12.38 | 10.70 | 11.38 | 396,383 | +0.23(+2.06%) |
Mar 16, 2020 | 8.000 | 13.24 | 8.000 | 11.15 | 488,264 | -1.52(-12.00%) |
Mar 13, 2020 | 12.45 | 12.72 | 10.73 | 12.67 | 391,700 | +0.74(+6.20%) |
Mar 12, 2020 | 12.24 | 13.09 | 11.51 | 11.93 | 387,585 | -1.51(-11.24%) |
Mar 11, 2020 | 14.00 | 14.64 | 13.12 | 13.44 | 326,466 | -1.17(-8.01%) |
Mar 10, 2020 | 14.74 | 14.74 | 13.58 | 14.61 | 318,763 | +0.48(+3.40%) |
Mar 09, 2020 | 15.91 | 15.91 | 13.94 | 14.13 | 378,496 | -2.59(-15.49%) |
Mar 06, 2020 | 16.93 | 17.56 | 16.45 | 16.72 | 195,400 | -0.63(-3.63%) |
Mar 05, 2020 | 16.94 | 17.80 | 16.84 | 17.35 | 175,120 | -0.08(-0.46%) |
Mar 04, 2020 | 16.95 | 17.49 | 16.79 | 17.43 | 326,031 | +0.93(+5.64%) |
Mar 03, 2020 | 16.96 | 17.48 | 16.32 | 16.50 | 237,309 | -0.44(-2.60%) |
Mar 02, 2020 | 16.85 | 17.13 | 16.44 | 16.94 | 207,481 | -0.04(-0.24%) |
Feb 28, 2020 | 16.55 | 17.05 | 16.02 | 16.98 | 285,100 | +0.60(+3.66%) |
Feb 27, 2020 | 17.49 | 17.64 | 16.37 | 16.38 | 381,894 | -1.54(-8.59%) |
Feb 26, 2020 | 17.59 | 18.49 | 17.00 | 17.92 | 573,586 | +0.82(+4.80%) |
Feb 25, 2020 | 16.97 | 17.42 | 16.63 | 17.10 | 218,665 | +0.30(+1.82%) |
Feb 24, 2020 | 17.62 | 17.81 | 16.33 | 16.80 | 253,207 | -1.38(-7.62%) |
Feb 21, 2020 | 18.45 | 18.57 | 17.94 | 18.18 | 149,500 | -0.27(-1.46%) |
Feb 20, 2020 | 18.41 | 18.58 | 17.76 | 18.45 | 143,129 | +0.01(+0.05%) |
Feb 19, 2020 | 17.48 | 18.50 | 17.33 | 18.44 | 195,599 | +0.98(+5.61%) |
Feb 18, 2020 | 17.87 | 18.00 | 17.40 | 17.46 | 153,906 | -0.50(-2.78%) |
Feb 14, 2020 | 17.53 | 17.99 | 17.08 | 17.96 | 151,300 | +0.54(+3.10%) |
Feb 13, 2020 | 17.91 | 17.97 | 17.32 | 17.42 | 119,287 | -0.52(-2.90%) |
Feb 12, 2020 | 17.69 | 17.99 | 17.45 | 17.94 | 168,815 | +0.41(+2.34%) |
Feb 11, 2020 | 17.78 | 17.99 | 17.52 | 17.53 | 137,206 | -0.09(-0.51%) |
Feb 10, 2020 | 17.53 | 17.68 | 17.33 | 17.62 | 111,017 | +0.05(+0.28%) |
Feb 07, 2020 | 17.82 | 17.82 | 17.37 | 17.57 | 126,200 | -0.26(-1.46%) |
Feb 06, 2020 | 17.64 | 17.91 | 17.36 | 17.83 | 187,899 | +0.35(+2.00%) |
Feb 05, 2020 | 17.55 | 17.83 | 17.38 | 17.48 | 134,695 | +0.14(+0.81%) |
Feb 04, 2020 | 17.85 | 18.12 | 17.27 | 17.34 | 165,761 | -0.25(-1.42%) |
Feb 03, 2020 | 17.57 | 17.79 | 17.25 | 17.59 | 171,930 | +0.32(+1.85%) |
Jan 31, 2020 | 18.58 | 18.84 | 17.24 | 17.27 | 238,600 | -1.41(-7.55%) |
Jan 30, 2020 | 18.57 | 19.16 | 18.54 | 18.68 | 176,509 | -0.08(-0.43%) |
Jan 29, 2020 | 18.68 | 18.93 | 18.43 | 18.76 | 432,858 | -0.09(-0.48%) |
Jan 28, 2020 | 18.50 | 18.92 | 18.31 | 18.85 | 177,993 | +0.55(+3.01%) |
Jan 27, 2020 | 17.55 | 18.61 | 17.51 | 18.30 | 150,478 | +0.20(+1.10%) |
Jan 24, 2020 | 19.13 | 19.54 | 17.80 | 18.10 | 396,800 | -1.05(-5.48%) |
Jan 23, 2020 | 19.25 | 20.10 | 18.65 | 19.15 | 409,524 | -0.09(-0.47%) |
Jan 22, 2020 | 19.24 | 19.77 | 18.23 | 19.24 | 864,788 | +1.90(+10.96%) |
Jan 21, 2020 | 17.04 | 17.63 | 16.89 | 17.34 | 145,367 | +0.29(+1.70%) |
Jan 17, 2020 | 17.78 | 17.78 | 17.00 | 17.05 | 218,700 | -0.73(-4.11%) |
Jan 16, 2020 | 18.54 | 18.75 | 17.56 | 17.78 | 262,838 | -0.51(-2.79%) |
Jan 15, 2020 | 18.89 | 19.16 | 18.07 | 18.29 | 353,313 | -0.54(-2.87%) |
Jan 14, 2020 | 17.84 | 19.22 | 17.84 | 18.83 | 360,613 | +0.76(+4.21%) |
Jan 13, 2020 | 18.50 | 18.50 | 17.70 | 18.07 | 504,124 | -0.51(-2.74%) |
Jan 10, 2020 | 18.16 | 19.49 | 18.16 | 18.58 | 375,500 | +0.53(+2.94%) |
Jan 09, 2020 | 17.80 | 18.28 | 17.68 | 18.05 | 222,617 | +0.44(+2.50%) |
Jan 08, 2020 | 17.09 | 17.85 | 17.09 | 17.61 | 218,318 | +0.55(+3.22%) |
Jan 07, 2020 | 16.58 | 17.28 | 16.36 | 17.06 | 219,411 | +0.36(+2.16%) |
Jan 06, 2020 | 16.50 | 17.14 | 16.15 | 16.70 | 264,515 | -0.12(-0.71%) |
Jan 03, 2020 | 16.77 | 17.05 | 16.16 | 16.82 | 218,900 | -0.17(-1.00%) |
Jan 02, 2020 | 17.30 | 17.36 | 16.47 | 16.99 | 338,713 | +0.05(+0.30%) |
Dec 31, 2019 | 17.56 | 17.93 | 16.80 | 16.94 | 295,800 | -0.57(-3.26%) |
Dec 30, 2019 | 18.03 | 18.10 | 17.29 | 17.51 | 195,099 | -0.41(-2.29%) |
Dec 27, 2019 | 18.55 | 18.74 | 17.80 | 17.92 | 281,000 | -0.64(-3.45%) |
Dec 26, 2019 | 19.78 | 19.87 | 18.54 | 18.56 | 173,898 | -1.02(-5.21%) |
Dec 24, 2019 | 18.41 | 19.59 | 18.31 | 19.58 | 187,100 | +1.13(+6.12%) |
Dec 23, 2019 | 18.72 | 18.88 | 17.64 | 18.45 | 268,945 | -0.13(-0.70%) |
Dec 20, 2019 | 19.51 | 19.51 | 18.22 | 18.58 | 692,900 | -0.99(-5.06%) |
Dec 19, 2019 | 19.59 | 19.82 | 18.96 | 19.57 | 374,976 | +0.09(+0.46%) |
Dec 18, 2019 | 19.57 | 19.79 | 19.30 | 19.48 | 324,794 | -0.13(-0.69%) |
Dec 17, 2019 | 20.82 | 20.94 | 19.28 | 19.61 | 500,296 | -1.00(-4.83%) |
Dec 16, 2019 | 19.56 | 21.70 | 19.56 | 20.61 | 891,150 | +1.31(+6.79%) |
Dec 13, 2019 | 19.45 | 19.85 | 18.85 | 19.30 | 231,800 | -0.19(-0.97%) |
Dec 12, 2019 | 18.58 | 19.59 | 18.50 | 19.49 | 228,771 | +0.72(+3.84%) |
Dec 11, 2019 | 18.03 | 19.17 | 17.91 | 18.77 | 304,948 | +0.75(+4.16%) |
Dec 10, 2019 | 17.68 | 18.04 | 17.29 | 18.02 | 236,624 | +0.33(+1.87%) |
Dec 09, 2019 | 17.85 | 18.26 | 17.59 | 17.69 | 146,730 | +0.05(+0.28%) |
Dec 06, 2019 | 18.05 | 18.05 | 17.51 | 17.64 | 182,200 | +0.03(+0.17%) |
Dec 05, 2019 | 18.52 | 18.52 | 17.59 | 17.61 | 182,983 | -0.82(-4.45%) |
Dec 04, 2019 | 17.35 | 18.53 | 16.93 | 18.43 | 527,152 | +1.15(+6.66%) |
Dec 03, 2019 | 17.70 | 18.01 | 17.24 | 17.28 | 179,004 | -0.66(-3.68%) |