Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.51 | 10.74 | 10.50 | 10.65 | 434,798 | +0.20(+1.91%) |
Sep 29, 2020 | 10.70 | 10.71 | 10.34 | 10.45 | 743,450 | -0.40(-3.69%) |
Sep 28, 2020 | 10.72 | 10.88 | 10.66 | 10.85 | 412,182 | +0.16(+1.50%) |
Sep 25, 2020 | 10.66 | 10.74 | 10.63 | 10.69 | 404,000 | -0.01(-0.09%) |
Sep 24, 2020 | 10.69 | 10.75 | 10.62 | 10.70 | 666,241 | +0.09(+0.85%) |
Sep 23, 2020 | 10.72 | 10.89 | 10.60 | 10.61 | 1,258,847 | -0.06(-0.56%) |
Sep 22, 2020 | 10.72 | 10.79 | 10.55 | 10.67 | 420,497 | -0.02(-0.19%) |
Sep 21, 2020 | 10.81 | 10.86 | 10.50 | 10.69 | 1,162,909 | -0.32(-2.91%) |
Sep 18, 2020 | 11.05 | 11.13 | 10.94 | 11.01 | 880,800 | -0.07(-0.63%) |
Sep 17, 2020 | 10.78 | 11.14 | 10.75 | 11.08 | 1,597,251 | +0.25(+2.31%) |
Sep 16, 2020 | 10.65 | 10.85 | 10.59 | 10.83 | 1,051,568 | +0.43(+4.13%) |
Sep 15, 2020 | 10.20 | 10.46 | 10.18 | 10.40 | 1,187,076 | +0.24(+2.36%) |
Sep 14, 2020 | 10.14 | 10.21 | 10.08 | 10.16 | 771,952 | -0.08(-0.78%) |
Sep 11, 2020 | 10.20 | 10.33 | 10.16 | 10.24 | 774,500 | +0.04(+0.39%) |
Sep 10, 2020 | 10.38 | 10.46 | 10.19 | 10.20 | 3,254,411 | -0.23(-2.21%) |
Sep 09, 2020 | 10.23 | 10.55 | 10.19 | 10.43 | 1,189,575 | +0.22(+2.15%) |
Sep 08, 2020 | 10.29 | 10.32 | 10.09 | 10.21 | 2,720,279 | -0.66(-6.07%) |
Sep 04, 2020 | 11.20 | 11.21 | 10.85 | 10.87 | 1,988,700 | -0.41(-3.63%) |
Sep 03, 2020 | 11.12 | 11.34 | 11.07 | 11.28 | 1,843,870 | -0.10(-0.88%) |
Sep 02, 2020 | 11.69 | 11.70 | 11.33 | 11.38 | 2,544,648 | -0.33(-2.82%) |
Sep 01, 2020 | 11.72 | 11.84 | 11.69 | 11.71 | 941,180 | +0.04(+0.34%) |
Aug 31, 2020 | 11.82 | 11.82 | 11.60 | 11.67 | 429,324 | -0.09(-0.77%) |
Aug 28, 2020 | 11.68 | 11.76 | 11.66 | 11.76 | 382,600 | +0.08(+0.68%) |
Aug 27, 2020 | 11.78 | 11.78 | 11.56 | 11.68 | 769,819 | -0.15(-1.27%) |
Aug 26, 2020 | 11.90 | 11.93 | 11.80 | 11.83 | 550,272 | -0.05(-0.42%) |
Aug 25, 2020 | 11.89 | 11.91 | 11.80 | 11.88 | 1,369,430 | +0.21(+1.80%) |
Aug 24, 2020 | 11.60 | 11.70 | 11.58 | 11.67 | 1,580,668 | +0.17(+1.48%) |
Aug 21, 2020 | 11.47 | 11.54 | 11.34 | 11.50 | 959,300 | -0.16(-1.41%) |
Aug 20, 2020 | 11.51 | 11.67 | 11.44 | 11.66 | 2,051,481 | -0.07(-0.55%) |
Aug 19, 2020 | 11.68 | 11.78 | 11.62 | 11.73 | 453,382 | +0.02(+0.17%) |
Aug 18, 2020 | 11.66 | 11.79 | 11.64 | 11.71 | 383,202 | -0.04(-0.34%) |
Aug 17, 2020 | 11.58 | 11.78 | 11.58 | 11.75 | 723,577 | +0.11(+0.95%) |
Aug 14, 2020 | 11.61 | 11.66 | 11.55 | 11.64 | 478,000 | -0.06(-0.51%) |
Aug 13, 2020 | 11.72 | 11.77 | 11.63 | 11.70 | 382,270 | -0.05(-0.43%) |
Aug 12, 2020 | 11.76 | 11.83 | 11.70 | 11.75 | 633,239 | +0.22(+1.91%) |
Aug 11, 2020 | 11.82 | 11.85 | 11.52 | 11.53 | 855,924 | -0.14(-1.20%) |
Aug 10, 2020 | 11.68 | 11.74 | 11.62 | 11.67 | 701,100 | +0.08(+0.69%) |
Aug 07, 2020 | 11.58 | 11.61 | 11.50 | 11.59 | 918,400 | -0.13(-1.11%) |
Aug 06, 2020 | 11.83 | 11.86 | 11.68 | 11.72 | 643,957 | +0.01(+0.09%) |
Aug 05, 2020 | 11.91 | 11.98 | 11.69 | 11.71 | 1,238,313 | +0.21(+1.83%) |
Aug 04, 2020 | 11.33 | 11.62 | 11.32 | 11.50 | 913,402 | +0.11(+0.97%) |
Aug 03, 2020 | 11.34 | 11.53 | 11.29 | 11.39 | 1,036,711 | +0.07(+0.62%) |
Jul 31, 2020 | 11.30 | 11.34 | 11.14 | 11.32 | 1,913,700 | +0.05(+0.44%) |
Jul 30, 2020 | 11.25 | 11.32 | 10.83 | 11.27 | 3,864,089 | -0.18(-1.57%) |
Jul 29, 2020 | 11.43 | 11.48 | 11.39 | 11.45 | 864,824 | +0.14(+1.24%) |
Jul 28, 2020 | 11.33 | 11.37 | 11.26 | 11.31 | 628,225 | -0.09(-0.79%) |
Jul 27, 2020 | 11.30 | 11.45 | 11.15 | 11.40 | 3,338,414 | +0.05(+0.44%) |
Jul 24, 2020 | 11.35 | 11.38 | 11.23 | 11.35 | 523,200 | -0.04(-0.35%) |
Jul 23, 2020 | 11.48 | 11.57 | 11.29 | 11.39 | 1,031,011 | -0.17(-1.47%) |
Jul 22, 2020 | 11.44 | 11.59 | 11.40 | 11.56 | 580,079 | +0.03(+0.26%) |
Jul 21, 2020 | 11.61 | 11.70 | 11.50 | 11.53 | 1,212,816 | +0.27(+2.40%) |
Jul 20, 2020 | 11.16 | 11.32 | 11.05 | 11.26 | 612,427 | +0.01(+0.09%) |
Jul 17, 2020 | 11.28 | 11.31 | 11.12 | 11.25 | 507,600 | -0.05(-0.44%) |
Jul 16, 2020 | 11.33 | 11.41 | 11.25 | 11.30 | 699,179 | -0.08(-0.70%) |
Jul 15, 2020 | 11.24 | 11.43 | 11.17 | 11.38 | 2,028,306 | +0.20(+1.79%) |
Jul 14, 2020 | 10.96 | 11.26 | 10.96 | 11.18 | 822,520 | +0.14(+1.27%) |
Jul 13, 2020 | 11.25 | 11.30 | 11.02 | 11.04 | 1,062,104 | -0.21(-1.87%) |
Jul 10, 2020 | 11.05 | 11.33 | 11.03 | 11.25 | 671,100 | +0.23(+2.09%) |
Jul 09, 2020 | 11.27 | 11.28 | 10.95 | 11.02 | 1,327,561 | -0.26(-2.30%) |
Jul 08, 2020 | 11.26 | 11.33 | 11.19 | 11.28 | 912,170 | +0.11(+0.98%) |
Jul 07, 2020 | 11.20 | 11.33 | 11.15 | 11.17 | 690,475 | -0.05(-0.45%) |
Jul 06, 2020 | 11.18 | 11.35 | 11.18 | 11.22 | 947,612 | +0.06(+0.54%) |
Jul 02, 2020 | 11.12 | 11.27 | 10.99 | 11.16 | 1,600,500 | +0.22(+2.01%) |
Jul 01, 2020 | 10.91 | 11.02 | 10.78 | 10.94 | 2,460,359 | +0.15(+1.39%) |
Jun 30, 2020 | 10.73 | 10.94 | 10.71 | 10.79 | 1,029,636 | -0.11(-1.01%) |
Jun 29, 2020 | 10.75 | 10.95 | 10.65 | 10.90 | 1,427,879 | +0.31(+2.93%) |
Jun 26, 2020 | 10.73 | 10.74 | 10.52 | 10.59 | 1,419,600 | -0.22(-2.04%) |
Jun 25, 2020 | 10.53 | 10.84 | 10.49 | 10.81 | 1,688,357 | +0.26(+2.46%) |
Jun 24, 2020 | 11.00 | 11.06 | 10.42 | 10.55 | 1,957,847 | -0.56(-5.04%) |
Jun 23, 2020 | 11.35 | 11.41 | 11.08 | 11.11 | 1,306,888 | -0.12(-1.07%) |
Jun 22, 2020 | 11.02 | 11.25 | 10.98 | 11.23 | 1,225,214 | +0.26(+2.37%) |
Jun 19, 2020 | 11.09 | 11.18 | 10.70 | 10.97 | 1,661,600 | +0.16(+1.48%) |
Jun 18, 2020 | 10.60 | 10.85 | 10.58 | 10.81 | 1,310,167 | +0.24(+2.27%) |
Jun 17, 2020 | 10.61 | 10.71 | 10.50 | 10.57 | 1,265,524 | -0.10(-0.94%) |
Jun 16, 2020 | 10.70 | 10.88 | 10.43 | 10.67 | 2,183,049 | +0.30(+2.89%) |
Jun 15, 2020 | 9.830 | 10.42 | 9.800 | 10.37 | 2,055,908 | +0.22(+2.17%) |
Jun 12, 2020 | 10.20 | 10.30 | 9.960 | 10.15 | 2,055,100 | +0.16(+1.60%) |
Jun 11, 2020 | 10.20 | 10.31 | 9.870 | 9.990 | 4,395,915 | -0.76(-7.07%) |
Jun 10, 2020 | 10.59 | 10.96 | 10.51 | 10.75 | 2,196,114 | +0.04(+0.37%) |
Jun 09, 2020 | 10.54 | 10.79 | 10.50 | 10.71 | 2,318,647 | +0.04(+0.37%) |
Jun 08, 2020 | 10.89 | 10.95 | 10.64 | 10.67 | 2,625,794 | -0.34(-3.09%) |
Jun 05, 2020 | 10.92 | 11.08 | 10.90 | 11.01 | 2,874,200 | +0.62(+5.97%) |
Jun 04, 2020 | 10.31 | 10.47 | 10.24 | 10.39 | 1,826,435 | +0.08(+0.78%) |
Jun 03, 2020 | 10.27 | 10.47 | 10.14 | 10.31 | 3,207,716 | -0.06(-0.58%) |
Jun 02, 2020 | 10.18 | 10.38 | 10.16 | 10.37 | 2,392,959 | +0.29(+2.88%) |
Jun 01, 2020 | 9.770 | 10.11 | 9.745 | 10.08 | 3,187,728 | +0.30(+3.07%) |
May 29, 2020 | 9.240 | 9.955 | 9.185 | 9.780 | 3,203,400 | +0.41(+4.38%) |
May 28, 2020 | 9.270 | 9.570 | 9.155 | 9.370 | 2,055,852 | +0.10(+1.08%) |
May 27, 2020 | 9.380 | 9.420 | 9.150 | 9.270 | 2,881,548 | -0.29(-3.03%) |
May 26, 2020 | 9.580 | 9.660 | 9.365 | 9.560 | 2,174,372 | +0.24(+2.58%) |
May 22, 2020 | 9.260 | 9.370 | 9.050 | 9.320 | 1,831,800 | -0.22(-2.31%) |
May 21, 2020 | 9.690 | 9.700 | 9.430 | 9.540 | 2,495,743 | +0.07(+0.74%) |
May 20, 2020 | 9.390 | 9.580 | 9.265 | 9.470 | 2,494,069 | +0.33(+3.61%) |
May 19, 2020 | 9.220 | 9.310 | 9.020 | 9.140 | 2,370,191 | -0.14(-1.51%) |
May 18, 2020 | 9.150 | 9.400 | 9.110 | 9.280 | 4,209,818 | +0.65(+7.53%) |
May 15, 2020 | 8.400 | 8.630 | 8.200 | 8.630 | 3,609,100 | +0.42(+5.12%) |
May 14, 2020 | 7.890 | 8.240 | 7.860 | 8.210 | 3,027,533 | +0.50(+6.49%) |
May 13, 2020 | 7.920 | 8.040 | 7.610 | 7.710 | 2,403,409 | -0.16(-2.03%) |
May 12, 2020 | 8.020 | 8.060 | 7.820 | 7.870 | 2,580,857 | -0.07(-0.88%) |
May 11, 2020 | 8.130 | 8.190 | 7.740 | 7.940 | 2,500,361 | -0.17(-2.10%) |
May 08, 2020 | 7.950 | 8.195 | 7.790 | 8.110 | 4,093,900 | +0.43(+5.60%) |
May 07, 2020 | 8.290 | 8.325 | 7.670 | 7.680 | 3,753,113 | -0.20(-2.54%) |
May 06, 2020 | 7.970 | 8.040 | 7.560 | 7.880 | 4,748,266 | -0.33(-4.02%) |
May 05, 2020 | 7.890 | 8.220 | 7.840 | 8.210 | 5,281,574 | +0.84(+11.40%) |
May 04, 2020 | 6.940 | 7.370 | 6.860 | 7.370 | 3,143,395 | +0.37(+5.29%) |
May 01, 2020 | 7.040 | 7.090 | 6.830 | 7.000 | 2,331,200 | -0.02(-0.28%) |
Apr 30, 2020 | 6.980 | 7.120 | 6.520 | 7.020 | 5,364,795 | +0.63(+9.86%) |
Apr 29, 2020 | 6.450 | 6.630 | 6.320 | 6.390 | 3,675,877 | +0.38(+6.32%) |
Apr 28, 2020 | 6.140 | 6.270 | 5.910 | 6.010 | 3,445,393 | -0.07(-1.15%) |
Apr 27, 2020 | 6.090 | 6.140 | 5.930 | 6.080 | 3,458,926 | -0.55(-8.30%) |
Apr 24, 2020 | 6.690 | 6.742 | 6.430 | 6.630 | 3,406,600 | +0.02(+0.30%) |
Apr 23, 2020 | 6.830 | 6.990 | 6.420 | 6.610 | 5,184,911 | +0.18(+2.80%) |
Apr 22, 2020 | 6.650 | 6.850 | 6.230 | 6.430 | 7,189,603 | +0.01(+0.16%) |
Apr 21, 2020 | 6.520 | 6.860 | 5.970 | 6.420 | 12,593,662 | -1.57(-19.65%) |
Apr 20, 2020 | 8.020 | 8.180 | 7.760 | 7.990 | 6,212,432 | -0.59(-6.88%) |
Apr 17, 2020 | 8.450 | 8.660 | 8.430 | 8.580 | 1,588,700 | +0.02(+0.23%) |
Apr 16, 2020 | 8.600 | 8.620 | 8.240 | 8.560 | 1,897,123 | +0.06(+0.71%) |
Apr 15, 2020 | 8.560 | 8.670 | 8.230 | 8.500 | 3,048,054 | -0.62(-6.80%) |
Apr 14, 2020 | 9.420 | 9.450 | 8.900 | 9.120 | 2,351,578 | -0.60(-6.17%) |
Apr 13, 2020 | 9.570 | 9.830 | 9.490 | 9.720 | 1,346,431 | -0.02(-0.21%) |
Apr 09, 2020 | 10.31 | 11.02 | 9.470 | 9.740 | 4,841,700 | -0.46(-4.51%) |
Apr 08, 2020 | 9.740 | 10.24 | 9.550 | 10.20 | 2,971,253 | +0.36(+3.66%) |
Apr 07, 2020 | 10.25 | 10.26 | 9.610 | 9.840 | 2,512,360 | -0.18(-1.80%) |
Apr 06, 2020 | 10.01 | 10.21 | 9.660 | 10.02 | 1,981,545 | -0.40(-3.84%) |
Apr 03, 2020 | 10.20 | 10.52 | 9.830 | 10.42 | 6,397,600 | +1.36(+15.01%) |
Apr 02, 2020 | 8.070 | 9.560 | 7.860 | 9.060 | 5,168,845 | +1.44(+18.90%) |
Apr 01, 2020 | 7.660 | 7.700 | 7.430 | 7.620 | 3,705,217 | -0.27(-3.42%) |
Mar 31, 2020 | 8.160 | 8.160 | 7.870 | 7.890 | 2,125,072 | -0.12(-1.50%) |
Mar 30, 2020 | 8.000 | 8.035 | 7.665 | 8.010 | 2,681,822 | -0.45(-5.32%) |
Mar 27, 2020 | 8.500 | 8.540 | 8.240 | 8.460 | 1,672,400 | -0.40(-4.51%) |
Mar 26, 2020 | 8.950 | 9.080 | 8.590 | 8.860 | 1,618,964 | -0.32(-3.49%) |
Mar 25, 2020 | 8.840 | 9.240 | 8.719 | 9.180 | 1,091,519 | +0.14(+1.55%) |
Mar 24, 2020 | 9.300 | 9.320 | 8.890 | 9.040 | 959,035 | +0.09(+1.01%) |
Mar 23, 2020 | 8.720 | 9.000 | 8.380 | 8.950 | 841,792 | -0.12(-1.32%) |
Mar 20, 2020 | 9.150 | 9.570 | 8.780 | 9.070 | 1,206,300 | +0.23(+2.60%) |
Mar 19, 2020 | 8.580 | 9.490 | 8.230 | 8.840 | 1,400,768 | -0.07(-0.79%) |
Mar 18, 2020 | 8.740 | 8.910 | 8.250 | 8.910 | 1,448,421 | -0.41(-4.40%) |
Mar 17, 2020 | 9.720 | 9.960 | 9.280 | 9.320 | 1,349,266 | -0.38(-3.92%) |
Mar 16, 2020 | 10.00 | 10.09 | 9.650 | 9.700 | 1,603,336 | -1.56(-13.85%) |
Mar 13, 2020 | 11.07 | 11.69 | 10.71 | 11.26 | 2,059,900 | +0.65(+6.13%) |
Mar 12, 2020 | 10.73 | 11.16 | 10.52 | 10.61 | 1,884,273 | -1.06(-9.08%) |
Mar 11, 2020 | 11.75 | 11.84 | 11.43 | 11.67 | 1,029,468 | -0.57(-4.66%) |
Mar 10, 2020 | 12.10 | 12.31 | 11.62 | 12.24 | 1,428,465 | +0.73(+6.34%) |
Mar 09, 2020 | 11.54 | 12.10 | 11.35 | 11.51 | 2,056,051 | -3.23(-21.91%) |
Mar 06, 2020 | 15.59 | 15.63 | 14.60 | 14.74 | 861,900 | -1.42(-8.79%) |
Mar 05, 2020 | 16.49 | 16.57 | 16.06 | 16.16 | 517,485 | -0.49(-2.94%) |
Mar 04, 2020 | 17.09 | 17.09 | 16.49 | 16.65 | 687,922 | -0.15(-0.89%) |
Mar 03, 2020 | 17.12 | 17.40 | 16.55 | 16.80 | 806,666 | -0.22(-1.29%) |
Mar 02, 2020 | 16.49 | 17.02 | 16.27 | 17.02 | 400,858 | +0.84(+5.19%) |
Feb 28, 2020 | 16.14 | 16.23 | 15.81 | 16.18 | 478,400 | -0.43(-2.59%) |
Feb 27, 2020 | 16.39 | 16.86 | 16.28 | 16.61 | 408,645 | -0.46(-2.69%) |
Feb 26, 2020 | 17.41 | 17.66 | 16.92 | 17.07 | 353,146 | -0.39(-2.23%) |
Feb 25, 2020 | 17.94 | 17.96 | 17.43 | 17.46 | 177,844 | -0.49(-2.73%) |
Feb 24, 2020 | 17.85 | 18.10 | 17.63 | 17.95 | 206,161 | -0.72(-3.86%) |
Feb 21, 2020 | 18.60 | 18.73 | 18.48 | 18.67 | 148,000 | -0.32(-1.69%) |
Feb 20, 2020 | 19.08 | 19.22 | 18.96 | 18.99 | 274,362 | +0.05(+0.26%) |
Feb 19, 2020 | 18.87 | 19.04 | 18.72 | 18.94 | 186,111 | +0.44(+2.38%) |
Feb 18, 2020 | 18.15 | 18.55 | 18.15 | 18.50 | 312,968 | +0.10(+0.54%) |
Feb 14, 2020 | 18.42 | 18.47 | 18.21 | 18.40 | 315,900 | +0.24(+1.32%) |
Feb 13, 2020 | 18.03 | 18.24 | 17.98 | 18.16 | 335,361 | +0.18(+1.00%) |
Feb 12, 2020 | 18.01 | 18.04 | 17.78 | 17.98 | 277,947 | +0.58(+3.33%) |
Feb 11, 2020 | 17.54 | 17.54 | 17.30 | 17.40 | 291,067 | +0.22(+1.28%) |
Feb 10, 2020 | 17.29 | 17.38 | 17.06 | 17.18 | 295,687 | -0.34(-1.94%) |
Feb 07, 2020 | 17.53 | 17.70 | 17.43 | 17.52 | 362,500 | -0.19(-1.07%) |
Feb 06, 2020 | 17.56 | 17.80 | 17.43 | 17.71 | 319,343 | -0.08(-0.45%) |
Feb 05, 2020 | 17.87 | 18.12 | 17.67 | 17.79 | 349,441 | +0.41(+2.36%) |
Feb 04, 2020 | 17.68 | 17.75 | 17.30 | 17.38 | 330,391 | -0.07(-0.40%) |
Feb 03, 2020 | 17.92 | 18.04 | 17.40 | 17.45 | 401,441 | -0.74(-4.07%) |
Jan 31, 2020 | 18.21 | 18.43 | 17.97 | 18.19 | 346,800 | -0.44(-2.36%) |
Jan 30, 2020 | 18.42 | 18.64 | 18.23 | 18.63 | 249,868 | -0.22(-1.17%) |
Jan 29, 2020 | 19.00 | 19.00 | 18.75 | 18.85 | 178,492 | -0.06(-0.32%) |
Jan 28, 2020 | 18.74 | 19.04 | 18.68 | 18.91 | 104,727 | +0.21(+1.12%) |
Jan 27, 2020 | 18.72 | 18.95 | 18.62 | 18.70 | 133,545 | -0.58(-3.01%) |
Jan 24, 2020 | 19.38 | 19.40 | 19.09 | 19.28 | 131,900 | -0.38(-1.93%) |
Jan 23, 2020 | 19.56 | 19.73 | 19.43 | 19.66 | 274,288 | -0.37(-1.85%) |
Jan 22, 2020 | 20.20 | 20.20 | 19.97 | 20.03 | 199,063 | -0.43(-2.10%) |
Jan 21, 2020 | 20.50 | 20.61 | 20.43 | 20.46 | 169,259 | -0.14(-0.68%) |
Jan 17, 2020 | 20.56 | 20.64 | 20.44 | 20.60 | 155,400 | +0.11(+0.54%) |
Jan 16, 2020 | 20.42 | 20.59 | 20.41 | 20.49 | 179,089 | +0.16(+0.79%) |
Jan 15, 2020 | 20.39 | 20.40 | 20.15 | 20.33 | 179,443 | -0.13(-0.64%) |
Jan 14, 2020 | 20.51 | 20.61 | 20.43 | 20.46 | 171,772 | +0.06(+0.29%) |
Jan 13, 2020 | 20.52 | 20.53 | 20.27 | 20.40 | 163,334 | -0.21(-1.02%) |
Jan 10, 2020 | 20.70 | 20.78 | 20.57 | 20.61 | 212,100 | -0.15(-0.72%) |
Jan 09, 2020 | 20.70 | 20.85 | 20.47 | 20.76 | 312,562 | -0.25(-1.19%) |
Jan 08, 2020 | 21.59 | 21.62 | 20.60 | 21.01 | 577,849 | -0.64(-2.96%) |
Jan 07, 2020 | 21.56 | 21.69 | 21.46 | 21.65 | 163,717 | -0.03(-0.14%) |
Jan 06, 2020 | 21.96 | 21.98 | 21.63 | 21.68 | 400,417 | -0.05(-0.23%) |
Jan 03, 2020 | 21.75 | 21.84 | 21.46 | 21.73 | 592,100 | +0.76(+3.62%) |
Jan 02, 2020 | 20.95 | 21.05 | 20.83 | 20.97 | 93,776 | +0.12(+0.58%) |
Dec 31, 2019 | 20.89 | 21.14 | 20.83 | 20.85 | 103,500 | -0.23(-1.09%) |
Dec 30, 2019 | 21.32 | 21.36 | 20.94 | 21.08 | 156,298 | -0.10(-0.47%) |
Dec 27, 2019 | 21.15 | 21.23 | 21.04 | 21.18 | 105,600 | +0.06(+0.28%) |
Dec 26, 2019 | 21.00 | 21.16 | 21.00 | 21.12 | 71,466 | +0.20(+0.96%) |
Dec 24, 2019 | 20.84 | 20.96 | 20.84 | 20.92 | 37,100 | +0.12(+0.58%) |
Dec 23, 2019 | 20.63 | 20.81 | 20.60 | 20.80 | 135,153 | +0.16(+0.78%) |
Dec 20, 2019 | 20.71 | 20.72 | 20.55 | 20.64 | 131,700 | -0.13(-0.63%) |
Dec 19, 2019 | 20.69 | 20.85 | 20.69 | 20.77 | 107,916 | +0.11(+0.53%) |
Dec 18, 2019 | 20.53 | 20.73 | 20.51 | 20.66 | 199,212 | +0.04(+0.19%) |
Dec 17, 2019 | 20.47 | 20.68 | 20.47 | 20.62 | 122,014 | +0.23(+1.13%) |
Dec 16, 2019 | 20.45 | 20.49 | 20.39 | 20.39 | 134,882 | +0.15(+0.74%) |
Dec 13, 2019 | 20.18 | 20.54 | 20.15 | 20.24 | 325,300 | +0.15(+0.75%) |
Dec 12, 2019 | 20.02 | 20.24 | 19.98 | 20.09 | 269,586 | +0.17(+0.85%) |
Dec 11, 2019 | 19.95 | 20.03 | 19.68 | 19.92 | 224,418 | -0.19(-0.94%) |
Dec 10, 2019 | 20.03 | 20.16 | 19.98 | 20.11 | 143,028 | +0.09(+0.45%) |
Dec 09, 2019 | 19.99 | 20.13 | 19.99 | 20.02 | 179,776 | -0.01(-0.05%) |
Dec 06, 2019 | 19.75 | 20.25 | 19.74 | 20.03 | 1,277,600 | +0.24(+1.21%) |
Dec 05, 2019 | 19.85 | 19.94 | 19.66 | 19.79 | 899,561 | +0.13(+0.66%) |
Dec 04, 2019 | 19.53 | 19.82 | 19.52 | 19.66 | 765,256 | +0.62(+3.26%) |
Dec 03, 2019 | 18.92 | 19.22 | 18.84 | 19.04 | 1,063,714 | +0.04(+0.21%) |
Dec 02, 2019 | 19.22 | 19.27 | 18.97 | 19.00 | 539,652 | +0.05(+0.26%) |
Nov 29, 2019 | 19.41 | 19.43 | 18.86 | 18.95 | 333,700 | -0.72(-3.66%) |
Nov 27, 2019 | 19.68 | 19.77 | 19.50 | 19.67 | 270,400 | -0.07(-0.35%) |
Nov 26, 2019 | 19.62 | 19.74 | 19.51 | 19.74 | 248,408 | +0.59(+3.08%) |
Nov 25, 2019 | 19.44 | 19.58 | 19.15 | 19.15 | 183,052 | -0.38(-1.95%) |
Nov 22, 2019 | 19.58 | 19.66 | 19.33 | 19.53 | 257,300 | -0.05(-0.26%) |
Nov 21, 2019 | 19.35 | 19.65 | 19.34 | 19.58 | 197,539 | +0.39(+2.03%) |
Nov 20, 2019 | 18.90 | 19.30 | 18.85 | 19.19 | 409,507 | +0.47(+2.51%) |
Nov 19, 2019 | 18.90 | 18.97 | 18.67 | 18.72 | 217,586 | -0.40(-2.09%) |
Nov 18, 2019 | 19.29 | 19.33 | 19.05 | 19.12 | 320,836 | -0.35(-1.80%) |
Nov 15, 2019 | 19.14 | 19.55 | 19.14 | 19.47 | 427,100 | +0.29(+1.51%) |
Nov 14, 2019 | 19.36 | 19.39 | 19.11 | 19.18 | 436,224 | -0.04(-0.21%) |
Nov 13, 2019 | 18.95 | 19.28 | 18.95 | 19.22 | 672,189 | +0.15(+0.79%) |
Nov 12, 2019 | 19.22 | 19.32 | 19.00 | 19.07 | 403,608 | -0.05(-0.26%) |
Nov 11, 2019 | 18.98 | 19.29 | 18.98 | 19.12 | 450,400 | -0.13(-0.68%) |
Nov 08, 2019 | 18.79 | 19.27 | 18.66 | 19.25 | 739,300 | +0.15(+0.79%) |
Nov 07, 2019 | 19.20 | 19.33 | 19.07 | 19.10 | 898,799 | +0.08(+0.42%) |
Nov 06, 2019 | 19.30 | 19.46 | 18.93 | 19.02 | 1,121,899 | -0.31(-1.60%) |
Nov 05, 2019 | 19.29 | 19.42 | 19.27 | 19.33 | 435,139 | +0.22(+1.15%) |
Nov 04, 2019 | 19.20 | 19.29 | 19.07 | 19.11 | 232,066 | +0.18(+0.95%) |
Nov 01, 2019 | 18.55 | 19.00 | 18.50 | 18.93 | 926,400 | +0.64(+3.50%) |
Oct 31, 2019 | 18.40 | 18.43 | 18.20 | 18.29 | 694,776 | -0.19(-1.03%) |
Oct 30, 2019 | 18.80 | 18.81 | 18.45 | 18.48 | 847,657 | -0.32(-1.70%) |
Oct 29, 2019 | 18.62 | 18.94 | 18.60 | 18.80 | 362,523 | -0.04(-0.21%) |
Oct 28, 2019 | 19.01 | 19.07 | 18.72 | 18.84 | 367,606 | -0.14(-0.74%) |
Oct 25, 2019 | 18.83 | 19.00 | 18.65 | 18.98 | 358,600 | +0.12(+0.64%) |
Oct 24, 2019 | 18.77 | 18.92 | 18.72 | 18.86 | 315,384 | +0.20(+1.07%) |
Oct 23, 2019 | 18.18 | 18.74 | 18.17 | 18.66 | 498,942 | +0.41(+2.25%) |
Oct 22, 2019 | 18.23 | 18.42 | 18.16 | 18.25 | 601,149 | +0.19(+1.05%) |
Oct 21, 2019 | 17.89 | 18.10 | 17.84 | 18.06 | 388,653 | -0.06(-0.33%) |
Oct 18, 2019 | 18.32 | 18.36 | 18.04 | 18.12 | 506,200 | -0.18(-0.98%) |
Oct 17, 2019 | 18.05 | 18.32 | 17.93 | 18.30 | 471,157 | +0.15(+0.83%) |
Oct 16, 2019 | 17.92 | 18.25 | 17.92 | 18.15 | 605,617 | +0.15(+0.83%) |
Oct 15, 2019 | 18.06 | 18.23 | 17.91 | 18.00 | 649,731 | -0.10(-0.55%) |
Oct 14, 2019 | 18.08 | 18.18 | 17.88 | 18.10 | 953,997 | -0.39(-2.11%) |
Oct 11, 2019 | 18.19 | 18.53 | 18.19 | 18.49 | 1,057,100 | +0.38(+2.10%) |
Oct 10, 2019 | 17.99 | 18.12 | 17.86 | 18.11 | 676,715 | +0.30(+1.68%) |
Oct 09, 2019 | 18.07 | 18.12 | 17.75 | 17.81 | 917,707 | +0.13(+0.74%) |
Oct 08, 2019 | 17.67 | 17.84 | 17.57 | 17.68 | 1,295,523 | -0.16(-0.90%) |
Oct 07, 2019 | 17.97 | 18.22 | 17.79 | 17.84 | 711,497 | +0.00(+0.00%) |
Oct 04, 2019 | 17.88 | 18.01 | 17.62 | 17.84 | 797,400 | +0.23(+1.31%) |
Oct 03, 2019 | 17.43 | 17.71 | 17.15 | 17.61 | 1,669,911 | +0.03(+0.17%) |
Oct 02, 2019 | 17.93 | 17.93 | 17.49 | 17.58 | 1,475,037 | -0.41(-2.28%) |