Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.76 | 11.94 | 11.48 | 11.63 | 213,759 | -0.03(-0.26%) |
Sep 29, 2020 | 11.94 | 12.03 | 11.43 | 11.66 | 280,444 | -0.28(-2.35%) |
Sep 28, 2020 | 11.91 | 12.18 | 11.81 | 11.94 | 267,800 | +0.14(+1.19%) |
Sep 25, 2020 | 11.53 | 11.94 | 11.53 | 11.80 | 162,300 | +0.17(+1.46%) |
Sep 24, 2020 | 12.13 | 12.15 | 11.50 | 11.63 | 246,706 | -0.49(-4.04%) |
Sep 23, 2020 | 12.69 | 12.73 | 11.99 | 12.12 | 343,738 | -0.45(-3.58%) |
Sep 22, 2020 | 12.48 | 12.58 | 12.10 | 12.57 | 294,879 | +0.28(+2.28%) |
Sep 21, 2020 | 12.90 | 12.90 | 12.10 | 12.29 | 377,190 | -0.83(-6.33%) |
Sep 18, 2020 | 12.67 | 13.87 | 12.60 | 13.12 | 1,248,600 | +0.56(+4.46%) |
Sep 17, 2020 | 12.72 | 12.92 | 12.30 | 12.56 | 307,813 | -0.32(-2.48%) |
Sep 16, 2020 | 13.00 | 13.49 | 12.14 | 12.88 | 1,284,267 | +2.13(+19.81%) |
Sep 15, 2020 | 10.70 | 10.98 | 10.70 | 10.75 | 201,921 | +0.13(+1.22%) |
Sep 14, 2020 | 10.84 | 11.07 | 10.57 | 10.62 | 162,632 | -0.18(-1.67%) |
Sep 11, 2020 | 11.18 | 11.45 | 10.67 | 10.80 | 207,300 | -0.37(-3.31%) |
Sep 10, 2020 | 11.38 | 11.39 | 11.05 | 11.17 | 228,078 | -0.22(-1.93%) |
Sep 09, 2020 | 11.42 | 11.65 | 11.25 | 11.39 | 281,703 | +0.03(+0.26%) |
Sep 08, 2020 | 11.60 | 11.60 | 11.15 | 11.36 | 272,033 | -0.44(-3.73%) |
Sep 04, 2020 | 11.93 | 11.93 | 11.34 | 11.80 | 222,100 | +0.05(+0.43%) |
Sep 03, 2020 | 11.83 | 11.85 | 11.50 | 11.75 | 276,833 | -0.17(-1.43%) |
Sep 02, 2020 | 12.33 | 12.48 | 11.81 | 11.92 | 206,454 | -0.35(-2.85%) |
Sep 01, 2020 | 11.78 | 12.29 | 11.65 | 12.27 | 218,255 | +0.40(+3.37%) |
Aug 31, 2020 | 11.66 | 12.20 | 11.35 | 11.87 | 214,300 | +0.17(+1.45%) |
Aug 28, 2020 | 11.64 | 11.73 | 11.25 | 11.70 | 192,300 | +0.18(+1.56%) |
Aug 27, 2020 | 11.05 | 11.69 | 10.68 | 11.52 | 310,701 | +0.46(+4.11%) |
Aug 26, 2020 | 10.93 | 11.22 | 10.41 | 11.06 | 385,006 | +0.09(+0.87%) |
Aug 25, 2020 | 10.79 | 11.02 | 10.60 | 10.97 | 170,489 | +0.19(+1.76%) |
Aug 24, 2020 | 10.97 | 11.15 | 10.69 | 10.78 | 218,666 | -0.11(-1.01%) |
Aug 21, 2020 | 11.01 | 11.01 | 10.44 | 10.89 | 212,800 | -0.14(-1.27%) |
Aug 20, 2020 | 11.22 | 11.50 | 10.97 | 11.03 | 145,078 | -0.32(-2.82%) |
Aug 19, 2020 | 11.25 | 11.54 | 11.14 | 11.35 | 230,469 | +0.07(+0.62%) |
Aug 18, 2020 | 11.54 | 11.58 | 11.12 | 11.28 | 240,978 | -0.30(-2.59%) |
Aug 17, 2020 | 11.59 | 11.81 | 11.45 | 11.58 | 141,850 | +0.07(+0.61%) |
Aug 14, 2020 | 11.52 | 11.63 | 11.14 | 11.51 | 179,000 | -0.12(-1.03%) |
Aug 13, 2020 | 11.21 | 11.84 | 11.16 | 11.63 | 179,290 | +0.36(+3.19%) |
Aug 12, 2020 | 11.48 | 11.53 | 11.13 | 11.27 | 205,871 | -0.05(-0.44%) |
Aug 11, 2020 | 11.79 | 11.89 | 11.22 | 11.32 | 259,266 | -0.41(-3.50%) |
Aug 10, 2020 | 12.26 | 12.41 | 11.62 | 11.73 | 229,446 | -0.49(-4.01%) |
Aug 07, 2020 | 12.03 | 12.38 | 11.98 | 12.22 | 291,300 | +0.18(+1.50%) |
Aug 06, 2020 | 13.00 | 13.39 | 11.68 | 12.04 | 505,359 | -0.27(-2.19%) |
Aug 05, 2020 | 12.08 | 12.59 | 12.02 | 12.31 | 438,506 | +0.31(+2.58%) |
Aug 04, 2020 | 11.43 | 12.18 | 11.30 | 12.00 | 446,432 | +0.53(+4.62%) |
Aug 03, 2020 | 11.51 | 11.70 | 11.16 | 11.47 | 216,144 | +0.10(+0.88%) |
Jul 31, 2020 | 11.43 | 11.49 | 11.24 | 11.37 | 309,700 | -0.03(-0.26%) |
Jul 30, 2020 | 11.16 | 11.53 | 10.98 | 11.40 | 228,679 | +0.09(+0.80%) |
Jul 29, 2020 | 11.24 | 11.67 | 11.05 | 11.31 | 262,653 | +0.09(+0.80%) |
Jul 28, 2020 | 11.61 | 11.61 | 11.16 | 11.22 | 163,786 | -0.39(-3.36%) |
Jul 27, 2020 | 11.59 | 11.92 | 11.21 | 11.61 | 171,337 | -0.15(-1.28%) |
Jul 24, 2020 | 12.04 | 12.15 | 11.64 | 11.76 | 136,800 | -0.28(-2.29%) |
Jul 23, 2020 | 12.28 | 12.53 | 12.00 | 12.04 | 272,683 | -0.24(-2.00%) |
Jul 22, 2020 | 12.04 | 12.68 | 11.98 | 12.28 | 254,952 | +0.20(+1.66%) |
Jul 21, 2020 | 11.97 | 12.12 | 11.55 | 12.08 | 467,479 | +0.19(+1.60%) |
Jul 20, 2020 | 11.95 | 12.15 | 11.80 | 11.89 | 329,900 | -0.11(-0.92%) |
Jul 17, 2020 | 12.05 | 12.08 | 11.76 | 12.00 | 253,000 | +0.14(+1.18%) |
Jul 16, 2020 | 11.77 | 12.17 | 11.64 | 11.86 | 286,815 | -0.02(-0.17%) |
Jul 15, 2020 | 11.45 | 12.05 | 11.33 | 11.88 | 547,990 | +0.69(+6.17%) |
Jul 14, 2020 | 10.98 | 11.21 | 10.58 | 11.19 | 355,695 | +0.22(+2.01%) |
Jul 13, 2020 | 11.04 | 11.37 | 10.87 | 10.97 | 491,942 | +0.07(+0.60%) |
Jul 10, 2020 | 10.99 | 10.99 | 10.57 | 10.90 | 240,900 | -0.11(-0.95%) |
Jul 09, 2020 | 11.26 | 11.29 | 10.79 | 11.01 | 489,193 | -0.29(-2.61%) |
Jul 08, 2020 | 10.96 | 11.35 | 10.87 | 11.30 | 820,621 | +0.29(+2.68%) |
Jul 07, 2020 | 11.38 | 11.39 | 10.96 | 11.01 | 702,370 | -0.42(-3.67%) |
Jul 06, 2020 | 11.49 | 11.68 | 11.27 | 11.43 | 389,791 | -0.06(-0.52%) |
Jul 02, 2020 | 11.90 | 11.90 | 10.41 | 11.49 | 902,600 | -0.24(-2.05%) |
Jul 01, 2020 | 10.36 | 12.72 | 10.36 | 11.73 | 4,253,818 | +2.49(+26.95%) |
Jun 30, 2020 | 9.150 | 9.310 | 8.960 | 9.240 | 393,629 | +0.09(+0.98%) |
Jun 29, 2020 | 9.130 | 9.250 | 8.770 | 9.150 | 437,883 | +0.15(+1.67%) |
Jun 26, 2020 | 9.200 | 9.360 | 8.920 | 9.000 | 598,200 | -0.20(-2.17%) |
Jun 25, 2020 | 9.080 | 9.310 | 9.000 | 9.200 | 385,727 | +0.11(+1.21%) |
Jun 24, 2020 | 9.700 | 9.840 | 9.060 | 9.090 | 257,983 | -0.75(-7.62%) |
Jun 23, 2020 | 9.320 | 9.950 | 9.320 | 9.840 | 221,243 | +0.59(+6.38%) |
Jun 22, 2020 | 9.470 | 9.640 | 9.150 | 9.250 | 236,304 | -0.21(-2.22%) |
Jun 19, 2020 | 9.780 | 10.00 | 9.460 | 9.460 | 1,020,700 | -0.21(-2.17%) |
Jun 18, 2020 | 9.700 | 10.01 | 9.520 | 9.670 | 323,822 | -0.13(-1.33%) |
Jun 17, 2020 | 10.13 | 10.13 | 9.695 | 9.800 | 321,052 | -0.06(-0.66%) |
Jun 16, 2020 | 10.38 | 10.61 | 9.800 | 9.865 | 255,067 | +0.04(+0.46%) |
Jun 15, 2020 | 8.980 | 9.990 | 8.980 | 9.820 | 304,464 | +0.62(+6.74%) |
Jun 12, 2020 | 9.610 | 9.690 | 8.850 | 9.200 | 239,100 | -0.08(-0.86%) |
Jun 11, 2020 | 9.850 | 9.850 | 9.130 | 9.280 | 481,349 | -0.89(-8.75%) |
Jun 10, 2020 | 10.14 | 10.30 | 9.740 | 10.17 | 310,037 | +0.05(+0.49%) |
Jun 09, 2020 | 10.67 | 10.70 | 10.10 | 10.12 | 247,793 | -0.61(-5.68%) |
Jun 08, 2020 | 11.07 | 11.31 | 10.51 | 10.73 | 338,773 | -0.08(-0.74%) |
Jun 05, 2020 | 10.34 | 10.98 | 10.19 | 10.81 | 599,300 | +0.79(+7.88%) |
Jun 04, 2020 | 10.30 | 10.56 | 9.960 | 10.02 | 249,529 | -0.41(-3.93%) |
Jun 03, 2020 | 9.730 | 10.48 | 9.730 | 10.43 | 421,540 | +0.58(+5.89%) |
Jun 02, 2020 | 9.750 | 9.900 | 9.540 | 9.850 | 353,746 | +0.13(+1.34%) |
Jun 01, 2020 | 9.660 | 9.835 | 9.330 | 9.720 | 378,279 | +0.02(+0.21%) |
May 29, 2020 | 8.690 | 9.780 | 8.570 | 9.700 | 503,100 | +0.52(+5.66%) |
May 28, 2020 | 9.720 | 9.800 | 9.110 | 9.180 | 319,033 | -0.45(-4.67%) |
May 27, 2020 | 9.340 | 9.740 | 8.790 | 9.630 | 515,551 | +0.36(+3.88%) |
May 26, 2020 | 8.120 | 9.400 | 8.000 | 9.270 | 625,017 | +1.37(+17.34%) |
May 22, 2020 | 8.100 | 8.100 | 7.650 | 7.900 | 263,800 | -0.18(-2.23%) |
May 21, 2020 | 8.200 | 8.380 | 8.080 | 8.080 | 363,438 | -0.14(-1.70%) |
May 20, 2020 | 8.200 | 8.470 | 7.960 | 8.220 | 435,625 | +0.18(+2.24%) |
May 19, 2020 | 8.290 | 8.340 | 7.970 | 8.040 | 539,531 | -0.21(-2.55%) |
May 18, 2020 | 8.380 | 8.570 | 8.140 | 8.250 | 406,289 | +0.20(+2.48%) |
May 15, 2020 | 8.130 | 8.450 | 7.840 | 8.050 | 344,500 | -0.13(-1.59%) |
May 14, 2020 | 8.110 | 8.300 | 7.880 | 8.180 | 308,365 | -0.10(-1.21%) |
May 13, 2020 | 8.670 | 8.780 | 8.170 | 8.280 | 469,553 | -0.43(-4.94%) |
May 12, 2020 | 8.790 | 8.860 | 8.095 | 8.710 | 763,796 | -0.10(-1.14%) |
May 11, 2020 | 8.940 | 9.090 | 8.350 | 8.810 | 969,828 | -0.14(-1.56%) |
May 08, 2020 | 8.440 | 9.300 | 8.433 | 8.950 | 706,200 | +0.63(+7.57%) |
May 07, 2020 | 9.410 | 9.490 | 8.000 | 8.320 | 1,300,748 | -1.57(-15.87%) |
May 06, 2020 | 9.890 | 10.31 | 9.630 | 9.890 | 445,366 | +0.14(+1.44%) |
May 05, 2020 | 9.850 | 10.17 | 9.660 | 9.750 | 747,178 | +0.04(+0.41%) |
May 04, 2020 | 9.730 | 9.970 | 9.380 | 9.710 | 262,851 | -0.13(-1.32%) |
May 01, 2020 | 9.890 | 9.910 | 9.350 | 9.840 | 330,900 | +0.09(+0.92%) |
Apr 30, 2020 | 9.970 | 10.28 | 9.730 | 9.750 | 347,501 | -0.37(-3.66%) |
Apr 29, 2020 | 9.310 | 10.25 | 9.190 | 10.12 | 665,504 | +1.04(+11.45%) |
Apr 28, 2020 | 8.950 | 9.350 | 8.750 | 9.080 | 495,311 | +0.40(+4.61%) |
Apr 27, 2020 | 8.350 | 8.880 | 8.225 | 8.680 | 530,018 | +0.33(+3.95%) |
Apr 24, 2020 | 8.310 | 8.435 | 7.860 | 8.350 | 845,200 | +0.03(+0.36%) |
Apr 23, 2020 | 8.180 | 8.540 | 7.769 | 8.320 | 750,207 | +0.09(+1.09%) |
Apr 22, 2020 | 7.620 | 8.470 | 7.418 | 8.230 | 820,968 | +0.79(+10.62%) |
Apr 21, 2020 | 7.600 | 7.750 | 7.290 | 7.440 | 894,263 | -0.31(-4.00%) |
Apr 20, 2020 | 7.600 | 8.110 | 7.350 | 7.750 | 1,306,755 | +0.04(+0.52%) |
Apr 17, 2020 | 7.690 | 8.000 | 7.210 | 7.710 | 1,234,400 | +0.37(+4.97%) |
Apr 16, 2020 | 7.840 | 8.130 | 7.160 | 7.345 | 742,107 | -0.49(-6.19%) |
Apr 15, 2020 | 8.050 | 8.180 | 7.540 | 7.830 | 841,857 | -0.52(-6.23%) |
Apr 14, 2020 | 8.150 | 8.690 | 8.070 | 8.350 | 1,065,544 | +0.38(+4.83%) |
Apr 13, 2020 | 8.090 | 8.225 | 7.700 | 7.965 | 643,775 | -0.13(-1.67%) |
Apr 09, 2020 | 8.370 | 8.370 | 7.930 | 8.100 | 587,300 | -0.13(-1.58%) |
Apr 08, 2020 | 8.170 | 8.500 | 7.840 | 8.230 | 894,374 | +0.25(+3.13%) |
Apr 07, 2020 | 8.460 | 8.500 | 7.850 | 7.980 | 703,654 | -0.25(-3.04%) |
Apr 06, 2020 | 8.010 | 8.650 | 7.995 | 8.230 | 592,515 | +0.55(+7.16%) |
Apr 03, 2020 | 8.190 | 8.250 | 7.560 | 7.680 | 410,300 | -0.59(-7.13%) |
Apr 02, 2020 | 8.230 | 8.540 | 7.960 | 8.270 | 1,040,000 | -0.41(-4.72%) |
Apr 01, 2020 | 10.03 | 10.13 | 8.580 | 8.680 | 405,980 | -1.72(-16.54%) |
Mar 31, 2020 | 10.21 | 10.71 | 10.07 | 10.40 | 421,353 | +0.15(+1.46%) |
Mar 30, 2020 | 9.530 | 10.31 | 9.280 | 10.25 | 481,051 | +0.92(+9.86%) |
Mar 27, 2020 | 9.510 | 10.16 | 9.230 | 9.330 | 434,300 | -0.38(-3.91%) |
Mar 26, 2020 | 9.560 | 9.850 | 9.180 | 9.710 | 631,893 | +0.35(+3.74%) |
Mar 25, 2020 | 9.770 | 10.24 | 9.320 | 9.360 | 444,949 | -0.35(-3.60%) |
Mar 24, 2020 | 9.260 | 10.01 | 9.190 | 9.710 | 324,891 | +1.00(+11.48%) |
Mar 23, 2020 | 8.690 | 9.560 | 8.170 | 8.710 | 461,429 | +0.33(+3.94%) |
Mar 20, 2020 | 9.650 | 10.13 | 8.250 | 8.380 | 483,300 | -1.19(-12.43%) |
Mar 19, 2020 | 9.790 | 11.22 | 9.500 | 9.570 | 690,575 | -0.13(-1.34%) |
Mar 18, 2020 | 9.500 | 10.05 | 8.850 | 9.700 | 605,899 | -0.27(-2.71%) |
Mar 17, 2020 | 8.810 | 10.46 | 8.260 | 9.970 | 425,442 | +1.36(+15.80%) |
Mar 16, 2020 | 8.000 | 9.040 | 7.760 | 8.610 | 661,295 | -2.04(-19.15%) |
Mar 13, 2020 | 10.65 | 10.67 | 9.695 | 10.65 | 352,400 | +0.45(+4.41%) |
Mar 12, 2020 | 9.930 | 11.17 | 8.060 | 10.20 | 456,144 | -0.50(-4.67%) |
Mar 11, 2020 | 11.00 | 11.13 | 10.45 | 10.70 | 419,568 | -0.49(-4.38%) |
Mar 10, 2020 | 11.83 | 11.86 | 10.82 | 11.19 | 473,166 | -0.35(-3.03%) |
Mar 09, 2020 | 11.00 | 11.78 | 11.00 | 11.54 | 989,099 | -0.41(-3.43%) |
Mar 06, 2020 | 11.73 | 12.37 | 11.58 | 11.95 | 229,500 | -0.20(-1.65%) |
Mar 05, 2020 | 12.50 | 12.72 | 11.81 | 12.15 | 280,779 | -0.55(-4.33%) |
Mar 04, 2020 | 11.90 | 12.87 | 11.81 | 12.70 | 295,410 | +1.03(+8.83%) |
Mar 03, 2020 | 11.99 | 12.46 | 11.27 | 11.67 | 397,726 | -0.21(-1.77%) |
Mar 02, 2020 | 12.43 | 12.46 | 11.43 | 11.88 | 454,208 | -0.50(-4.04%) |
Feb 28, 2020 | 12.94 | 13.13 | 12.00 | 12.38 | 419,600 | -0.60(-4.62%) |
Feb 27, 2020 | 12.58 | 13.75 | 12.52 | 12.98 | 465,837 | -0.01(-0.08%) |
Feb 26, 2020 | 12.30 | 13.52 | 12.30 | 12.99 | 377,261 | +0.87(+7.18%) |
Feb 25, 2020 | 11.90 | 14.64 | 11.80 | 12.12 | 926,569 | -2.48(-16.99%) |
Feb 24, 2020 | 14.07 | 14.93 | 13.59 | 14.60 | 324,664 | -0.10(-0.68%) |
Feb 21, 2020 | 14.93 | 14.93 | 14.20 | 14.70 | 257,500 | -0.24(-1.61%) |
Feb 20, 2020 | 14.78 | 15.06 | 14.75 | 14.94 | 364,413 | +0.16(+1.08%) |
Feb 19, 2020 | 14.73 | 15.07 | 14.64 | 14.78 | 288,612 | +0.10(+0.68%) |
Feb 18, 2020 | 14.02 | 14.69 | 13.90 | 14.68 | 275,610 | +0.66(+4.71%) |
Feb 14, 2020 | 13.44 | 14.10 | 13.34 | 14.02 | 332,500 | +0.56(+4.16%) |
Feb 13, 2020 | 13.42 | 13.55 | 13.26 | 13.46 | 245,654 | -0.06(-0.44%) |
Feb 12, 2020 | 13.85 | 13.92 | 13.33 | 13.52 | 260,873 | -0.13(-0.95%) |
Feb 11, 2020 | 13.89 | 14.17 | 13.56 | 13.65 | 233,201 | -0.13(-0.94%) |
Feb 10, 2020 | 13.56 | 14.13 | 13.36 | 13.78 | 362,438 | +0.14(+1.03%) |
Feb 07, 2020 | 13.84 | 14.04 | 13.58 | 13.64 | 242,000 | -0.29(-2.08%) |
Feb 06, 2020 | 14.16 | 14.45 | 13.80 | 13.93 | 329,563 | -0.11(-0.78%) |
Feb 05, 2020 | 13.73 | 14.14 | 13.22 | 14.04 | 344,990 | +0.55(+4.08%) |
Feb 04, 2020 | 12.94 | 14.23 | 12.88 | 13.49 | 405,169 | +0.78(+6.14%) |
Feb 03, 2020 | 12.35 | 12.76 | 12.35 | 12.71 | 187,489 | +0.35(+2.83%) |
Jan 31, 2020 | 12.66 | 12.77 | 12.24 | 12.36 | 180,700 | -0.43(-3.36%) |
Jan 30, 2020 | 12.67 | 12.85 | 12.41 | 12.79 | 143,144 | -0.10(-0.78%) |
Jan 29, 2020 | 12.64 | 13.05 | 12.56 | 12.89 | 214,385 | +0.26(+2.06%) |
Jan 28, 2020 | 12.46 | 12.89 | 12.38 | 12.63 | 274,644 | +0.20(+1.61%) |
Jan 27, 2020 | 12.05 | 12.47 | 11.91 | 12.43 | 334,305 | +0.19(+1.55%) |
Jan 24, 2020 | 12.56 | 12.82 | 12.17 | 12.24 | 385,000 | -0.31(-2.47%) |
Jan 23, 2020 | 12.81 | 12.95 | 12.23 | 12.55 | 361,752 | -0.40(-3.09%) |
Jan 22, 2020 | 12.99 | 13.20 | 12.64 | 12.95 | 531,427 | -0.08(-0.61%) |
Jan 21, 2020 | 14.23 | 14.40 | 12.99 | 13.03 | 763,256 | -1.28(-8.94%) |
Jan 17, 2020 | 15.13 | 15.13 | 14.18 | 14.31 | 352,900 | -0.71(-4.73%) |
Jan 16, 2020 | 14.85 | 15.19 | 14.70 | 15.02 | 218,313 | +0.32(+2.18%) |
Jan 15, 2020 | 14.50 | 15.30 | 14.46 | 14.70 | 313,082 | +0.24(+1.66%) |
Jan 14, 2020 | 14.11 | 14.71 | 14.11 | 14.46 | 412,674 | +0.32(+2.26%) |
Jan 13, 2020 | 15.00 | 15.00 | 13.65 | 14.14 | 806,668 | -1.76(-11.07%) |
Jan 10, 2020 | 16.20 | 16.37 | 15.85 | 15.90 | 216,600 | -0.19(-1.18%) |
Jan 09, 2020 | 16.23 | 16.53 | 15.85 | 16.09 | 282,259 | +0.02(+0.12%) |
Jan 08, 2020 | 15.80 | 16.46 | 15.64 | 16.07 | 291,171 | +0.16(+1.01%) |
Jan 07, 2020 | 16.27 | 16.28 | 15.80 | 15.91 | 277,867 | -0.41(-2.51%) |
Jan 06, 2020 | 16.27 | 16.38 | 16.04 | 16.32 | 401,439 | -0.12(-0.73%) |
Jan 03, 2020 | 17.13 | 17.29 | 16.31 | 16.44 | 268,600 | -0.90(-5.19%) |
Jan 02, 2020 | 17.96 | 17.99 | 17.13 | 17.34 | 302,315 | -0.55(-3.07%) |
Dec 31, 2019 | 18.13 | 18.33 | 17.85 | 17.89 | 180,200 | -0.29(-1.60%) |
Dec 30, 2019 | 18.63 | 18.72 | 17.72 | 18.18 | 445,946 | -0.42(-2.26%) |
Dec 27, 2019 | 18.33 | 18.84 | 18.07 | 18.60 | 384,100 | +0.37(+2.03%) |
Dec 26, 2019 | 18.37 | 18.46 | 17.90 | 18.23 | 253,968 | +0.01(+0.05%) |
Dec 24, 2019 | 18.30 | 18.44 | 17.91 | 18.22 | 165,900 | +0.07(+0.39%) |
Dec 23, 2019 | 17.27 | 18.35 | 16.83 | 18.15 | 361,473 | +0.96(+5.58%) |
Dec 20, 2019 | 17.28 | 17.50 | 16.86 | 17.19 | 685,600 | +0.01(+0.06%) |
Dec 19, 2019 | 16.75 | 17.18 | 16.70 | 17.18 | 267,174 | +0.45(+2.69%) |
Dec 18, 2019 | 16.88 | 16.95 | 16.44 | 16.73 | 201,042 | -0.15(-0.89%) |
Dec 17, 2019 | 16.47 | 17.02 | 16.27 | 16.88 | 252,458 | +0.43(+2.61%) |
Dec 16, 2019 | 16.97 | 17.20 | 16.37 | 16.45 | 238,940 | -0.45(-2.66%) |
Dec 13, 2019 | 17.00 | 17.09 | 16.68 | 16.90 | 236,800 | -0.08(-0.47%) |
Dec 12, 2019 | 16.67 | 17.07 | 16.36 | 16.98 | 225,921 | +0.25(+1.49%) |
Dec 11, 2019 | 16.58 | 16.88 | 16.57 | 16.73 | 146,298 | +0.22(+1.33%) |
Dec 10, 2019 | 16.01 | 16.54 | 15.81 | 16.51 | 249,941 | +0.42(+2.61%) |
Dec 09, 2019 | 16.55 | 17.11 | 16.01 | 16.09 | 390,522 | -0.58(-3.48%) |
Dec 06, 2019 | 16.99 | 17.00 | 16.35 | 16.67 | 253,000 | -0.13(-0.77%) |
Dec 05, 2019 | 16.20 | 16.90 | 16.14 | 16.80 | 364,488 | +0.57(+3.48%) |
Dec 04, 2019 | 17.18 | 17.24 | 16.09 | 16.23 | 292,254 | -0.82(-4.84%) |
Dec 03, 2019 | 16.78 | 17.25 | 16.75 | 17.06 | 200,842 | +0.00(+0.00%) |
Dec 02, 2019 | 17.41 | 17.71 | 17.02 | 17.06 | 390,083 | -0.27(-1.56%) |
Nov 29, 2019 | 17.30 | 17.47 | 17.23 | 17.33 | 135,300 | -0.04(-0.20%) |
Nov 27, 2019 | 17.11 | 17.39 | 16.71 | 17.36 | 153,000 | +0.32(+1.91%) |
Nov 26, 2019 | 17.07 | 17.12 | 16.65 | 17.04 | 266,197 | +0.05(+0.29%) |
Nov 25, 2019 | 16.19 | 17.11 | 16.17 | 16.99 | 370,729 | +0.82(+5.07%) |
Nov 22, 2019 | 15.79 | 16.32 | 15.60 | 16.17 | 259,100 | +0.57(+3.62%) |
Nov 21, 2019 | 15.46 | 15.74 | 15.21 | 15.61 | 234,141 | +0.29(+1.93%) |
Nov 20, 2019 | 15.53 | 15.59 | 14.80 | 15.31 | 410,163 | -0.28(-1.80%) |
Nov 19, 2019 | 15.71 | 16.11 | 15.56 | 15.59 | 300,145 | -0.02(-0.13%) |
Nov 18, 2019 | 16.05 | 16.45 | 15.58 | 15.61 | 407,802 | -0.59(-3.64%) |
Nov 15, 2019 | 15.84 | 16.25 | 15.77 | 16.20 | 253,000 | +0.51(+3.25%) |
Nov 14, 2019 | 15.32 | 15.72 | 15.31 | 15.69 | 316,213 | +0.37(+2.42%) |
Nov 13, 2019 | 15.27 | 15.40 | 14.94 | 15.32 | 278,177 | -0.09(-0.58%) |
Nov 12, 2019 | 15.32 | 15.88 | 15.06 | 15.41 | 376,620 | +0.15(+0.98%) |
Nov 11, 2019 | 15.11 | 15.35 | 14.93 | 15.26 | 375,724 | +0.01(+0.07%) |
Nov 08, 2019 | 15.05 | 15.64 | 14.86 | 15.25 | 559,600 | +0.11(+0.73%) |
Nov 07, 2019 | 13.50 | 15.84 | 13.30 | 15.14 | 1,229,686 | +1.86(+14.01%) |
Nov 06, 2019 | 13.47 | 13.63 | 13.00 | 13.28 | 477,542 | -0.19(-1.41%) |
Nov 05, 2019 | 13.73 | 13.95 | 13.09 | 13.47 | 577,104 | -0.24(-1.75%) |
Nov 04, 2019 | 13.16 | 14.12 | 13.16 | 13.71 | 556,176 | +0.63(+4.82%) |
Nov 01, 2019 | 12.53 | 13.29 | 12.45 | 13.08 | 440,800 | +0.64(+5.19%) |
Oct 31, 2019 | 12.55 | 12.96 | 12.35 | 12.44 | 393,785 | -0.08(-0.68%) |
Oct 30, 2019 | 12.94 | 12.95 | 12.16 | 12.52 | 377,260 | -0.41(-3.17%) |
Oct 29, 2019 | 12.25 | 12.99 | 12.15 | 12.93 | 363,239 | +0.72(+5.90%) |
Oct 28, 2019 | 11.75 | 12.28 | 11.75 | 12.21 | 289,105 | +0.47(+4.00%) |
Oct 25, 2019 | 11.90 | 12.05 | 11.71 | 11.74 | 358,100 | -0.16(-1.34%) |
Oct 24, 2019 | 11.89 | 12.07 | 11.69 | 11.90 | 277,506 | +0.01(+0.08%) |
Oct 23, 2019 | 11.92 | 12.11 | 11.70 | 11.89 | 320,936 | -0.08(-0.67%) |
Oct 22, 2019 | 12.67 | 12.68 | 11.91 | 11.97 | 287,048 | -0.76(-5.97%) |
Oct 21, 2019 | 12.53 | 12.80 | 12.46 | 12.73 | 1,690,116 | +0.34(+2.74%) |
Oct 18, 2019 | 12.45 | 12.53 | 12.26 | 12.39 | 215,200 | -0.15(-1.20%) |
Oct 17, 2019 | 12.31 | 12.76 | 12.02 | 12.54 | 332,841 | +0.29(+2.37%) |
Oct 16, 2019 | 11.80 | 12.59 | 11.76 | 12.25 | 403,218 | +0.42(+3.55%) |
Oct 15, 2019 | 11.69 | 12.05 | 11.56 | 11.83 | 226,321 | +0.18(+1.55%) |
Oct 14, 2019 | 11.61 | 11.75 | 11.36 | 11.65 | 170,297 | -0.04(-0.34%) |
Oct 11, 2019 | 11.70 | 11.88 | 11.61 | 11.69 | 261,300 | +0.11(+0.95%) |
Oct 10, 2019 | 11.18 | 11.67 | 10.91 | 11.58 | 374,484 | +0.40(+3.58%) |
Oct 09, 2019 | 11.65 | 11.74 | 11.11 | 11.18 | 325,003 | -0.42(-3.62%) |
Oct 08, 2019 | 11.81 | 11.89 | 11.54 | 11.60 | 289,321 | -0.35(-2.93%) |
Oct 07, 2019 | 11.93 | 12.23 | 11.70 | 11.95 | 204,736 | -0.08(-0.67%) |
Oct 04, 2019 | 11.95 | 12.37 | 11.95 | 12.03 | 280,300 | +0.08(+0.67%) |
Oct 03, 2019 | 11.48 | 12.02 | 11.19 | 11.95 | 305,176 | +0.49(+4.28%) |
Oct 02, 2019 | 11.75 | 11.75 | 11.20 | 11.46 | 480,688 | -0.31(-2.63%) |