Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.960 | 8.050 | 7.450 | 7.520 | 87,221 | -0.49(-6.12%) |
Jun 29, 2020 | 6.690 | 8.020 | 6.640 | 8.010 | 209,616 | +1.42(+21.55%) |
Jun 26, 2020 | 6.390 | 6.685 | 6.130 | 6.590 | 1,480,100 | +0.13(+2.01%) |
Jun 25, 2020 | 6.250 | 6.490 | 6.060 | 6.460 | 167,638 | +0.23(+3.69%) |
Jun 24, 2020 | 6.530 | 6.620 | 6.180 | 6.230 | 211,485 | -0.49(-7.29%) |
Jun 23, 2020 | 6.890 | 6.900 | 6.590 | 6.720 | 132,532 | +0.00(+0.00%) |
Jun 22, 2020 | 7.440 | 7.440 | 6.510 | 6.720 | 188,147 | -0.82(-10.82%) |
Jun 19, 2020 | 6.850 | 7.570 | 6.650 | 7.535 | 159,200 | +0.88(+13.31%) |
Jun 18, 2020 | 6.890 | 6.990 | 6.510 | 6.650 | 191,967 | -0.24(-3.48%) |
Jun 17, 2020 | 7.360 | 7.360 | 6.880 | 6.890 | 77,854 | -0.40(-5.49%) |
Jun 16, 2020 | 7.380 | 7.790 | 7.110 | 7.290 | 107,080 | +0.14(+1.96%) |
Jun 15, 2020 | 6.880 | 7.480 | 6.780 | 7.150 | 109,453 | -0.11(-1.52%) |
Jun 12, 2020 | 7.180 | 7.530 | 7.080 | 7.260 | 126,000 | +0.25(+3.57%) |
Jun 11, 2020 | 7.600 | 7.880 | 6.940 | 7.010 | 145,126 | -1.05(-13.03%) |
Jun 10, 2020 | 8.730 | 8.730 | 8.015 | 8.060 | 84,838 | -0.67(-7.67%) |
Jun 09, 2020 | 9.510 | 9.510 | 8.510 | 8.730 | 88,235 | -0.75(-7.91%) |
Jun 08, 2020 | 8.680 | 9.570 | 8.560 | 9.480 | 143,248 | +1.00(+11.79%) |
Jun 05, 2020 | 8.370 | 8.500 | 8.090 | 8.480 | 125,100 | +0.42(+5.21%) |
Jun 04, 2020 | 7.540 | 8.090 | 7.430 | 8.060 | 95,632 | +0.38(+4.95%) |
Jun 03, 2020 | 7.900 | 8.150 | 7.510 | 7.680 | 162,039 | -0.14(-1.79%) |
Jun 02, 2020 | 8.000 | 8.336 | 7.560 | 7.820 | 91,844 | -0.07(-0.89%) |
Jun 01, 2020 | 8.110 | 8.290 | 7.720 | 7.890 | 109,135 | +0.01(+0.13%) |
May 29, 2020 | 8.010 | 8.210 | 7.360 | 7.880 | 218,700 | -0.28(-3.43%) |
May 28, 2020 | 7.320 | 8.440 | 7.210 | 8.160 | 152,405 | +0.89(+12.24%) |
May 27, 2020 | 7.190 | 7.300 | 6.850 | 7.270 | 110,626 | +0.20(+2.83%) |
May 26, 2020 | 7.200 | 7.260 | 6.870 | 7.070 | 74,945 | +0.20(+2.91%) |
May 22, 2020 | 6.780 | 7.000 | 6.500 | 6.870 | 62,600 | +0.12(+1.78%) |
May 21, 2020 | 6.900 | 7.040 | 6.700 | 6.750 | 84,083 | -0.16(-2.32%) |
May 20, 2020 | 6.490 | 7.210 | 6.490 | 6.910 | 81,845 | +0.56(+8.82%) |
May 19, 2020 | 6.880 | 6.900 | 6.330 | 6.350 | 93,220 | -0.56(-8.10%) |
May 18, 2020 | 6.200 | 7.060 | 6.140 | 6.910 | 222,428 | +0.95(+15.84%) |
May 15, 2020 | 5.880 | 6.010 | 5.700 | 5.965 | 431,200 | +0.06(+1.10%) |
May 14, 2020 | 5.890 | 6.240 | 5.680 | 5.900 | 119,742 | -0.26(-4.22%) |
May 13, 2020 | 6.170 | 6.360 | 5.970 | 6.160 | 110,569 | -0.05(-0.81%) |
May 12, 2020 | 6.470 | 6.470 | 6.070 | 6.210 | 87,321 | -0.23(-3.57%) |
May 11, 2020 | 5.930 | 6.540 | 5.840 | 6.440 | 95,141 | +0.46(+7.69%) |
May 08, 2020 | 5.600 | 6.200 | 5.455 | 5.980 | 212,300 | +0.19(+3.28%) |
May 07, 2020 | 5.620 | 5.790 | 5.360 | 5.790 | 102,016 | +0.31(+5.66%) |
May 06, 2020 | 5.960 | 6.010 | 5.420 | 5.480 | 77,470 | -0.49(-8.21%) |
May 05, 2020 | 6.150 | 6.370 | 5.950 | 5.970 | 64,011 | +0.10(+1.70%) |
May 04, 2020 | 6.250 | 6.250 | 5.710 | 5.870 | 66,929 | -0.52(-8.14%) |
May 01, 2020 | 6.020 | 6.430 | 5.850 | 6.390 | 185,000 | +0.18(+2.90%) |
Apr 30, 2020 | 6.350 | 6.350 | 5.880 | 6.210 | 101,261 | -0.07(-1.11%) |
Apr 29, 2020 | 5.650 | 6.400 | 5.600 | 6.280 | 101,622 | +0.86(+15.87%) |
Apr 28, 2020 | 5.620 | 5.660 | 5.350 | 5.420 | 63,918 | -0.05(-0.91%) |
Apr 27, 2020 | 5.050 | 5.580 | 5.050 | 5.470 | 106,149 | +0.41(+8.10%) |
Apr 24, 2020 | 5.210 | 5.210 | 5.010 | 5.060 | 100,600 | -0.01(-0.20%) |
Apr 23, 2020 | 5.160 | 5.380 | 5.030 | 5.070 | 58,630 | -0.04(-0.78%) |
Apr 22, 2020 | 5.190 | 5.306 | 5.030 | 5.110 | 56,177 | +0.11(+2.20%) |
Apr 21, 2020 | 5.310 | 5.395 | 5.000 | 5.000 | 52,152 | -0.52(-9.42%) |
Apr 20, 2020 | 5.910 | 6.215 | 5.420 | 5.520 | 55,650 | -0.63(-10.24%) |
Apr 17, 2020 | 6.080 | 6.480 | 6.070 | 6.150 | 95,000 | +0.23(+3.89%) |
Apr 16, 2020 | 6.170 | 6.230 | 5.790 | 5.920 | 82,034 | -0.22(-3.58%) |
Apr 15, 2020 | 6.070 | 6.320 | 6.020 | 6.140 | 76,297 | -0.31(-4.81%) |
Apr 14, 2020 | 6.500 | 6.660 | 6.360 | 6.450 | 65,289 | -0.03(-0.46%) |
Apr 13, 2020 | 6.550 | 6.897 | 6.320 | 6.480 | 88,424 | -0.17(-2.56%) |
Apr 09, 2020 | 6.850 | 7.150 | 6.440 | 6.650 | 93,600 | +0.01(+0.15%) |
Apr 08, 2020 | 6.870 | 7.100 | 6.550 | 6.640 | 66,023 | +0.04(+0.61%) |
Apr 07, 2020 | 6.800 | 6.900 | 6.500 | 6.600 | 162,660 | -0.20(-2.94%) |
Apr 06, 2020 | 5.940 | 6.850 | 5.940 | 6.800 | 312,610 | +1.20(+21.43%) |
Apr 03, 2020 | 6.210 | 6.400 | 5.490 | 5.600 | 138,500 | -0.50(-8.20%) |
Apr 02, 2020 | 5.740 | 6.200 | 5.740 | 6.100 | 87,130 | +0.07(+1.16%) |
Apr 01, 2020 | 6.040 | 6.186 | 5.850 | 6.030 | 138,496 | -0.37(-5.78%) |
Mar 31, 2020 | 6.210 | 6.515 | 5.850 | 6.400 | 93,831 | +0.22(+3.56%) |
Mar 30, 2020 | 5.990 | 6.340 | 5.960 | 6.180 | 62,230 | +0.32(+5.46%) |
Mar 27, 2020 | 5.890 | 6.250 | 5.840 | 5.860 | 63,800 | -0.34(-5.48%) |
Mar 26, 2020 | 5.120 | 6.300 | 4.820 | 6.200 | 170,832 | +1.23(+24.75%) |
Mar 25, 2020 | 5.480 | 5.480 | 4.830 | 4.970 | 80,285 | -0.28(-5.33%) |
Mar 24, 2020 | 5.400 | 5.400 | 4.830 | 5.250 | 66,229 | +0.25(+5.00%) |
Mar 23, 2020 | 5.120 | 5.260 | 4.670 | 5.000 | 70,296 | +0.14(+2.88%) |
Mar 20, 2020 | 5.620 | 6.370 | 4.750 | 4.860 | 105,000 | -0.74(-13.21%) |
Mar 19, 2020 | 5.180 | 6.000 | 4.754 | 5.600 | 74,469 | +0.38(+7.28%) |
Mar 18, 2020 | 5.730 | 5.950 | 4.850 | 5.220 | 50,882 | -0.93(-15.12%) |
Mar 17, 2020 | 4.920 | 6.450 | 4.610 | 6.150 | 110,412 | +1.35(+28.13%) |
Mar 16, 2020 | 5.750 | 6.110 | 4.770 | 4.800 | 116,813 | -1.29(-21.18%) |
Mar 13, 2020 | 6.270 | 6.494 | 5.830 | 6.090 | 72,400 | +0.33(+5.73%) |
Mar 12, 2020 | 6.660 | 6.890 | 5.750 | 5.760 | 110,360 | -1.08(-15.79%) |
Mar 11, 2020 | 7.560 | 7.580 | 6.840 | 6.840 | 84,404 | -1.02(-12.98%) |
Mar 10, 2020 | 8.790 | 8.790 | 7.310 | 7.860 | 146,678 | -0.51(-6.09%) |
Mar 09, 2020 | 8.360 | 9.740 | 8.140 | 8.370 | 118,566 | -1.90(-18.50%) |
Mar 06, 2020 | 10.15 | 10.73 | 9.960 | 10.27 | 75,900 | -0.32(-3.02%) |
Mar 05, 2020 | 11.09 | 11.26 | 10.42 | 10.59 | 59,981 | -0.81(-7.11%) |
Mar 04, 2020 | 11.56 | 11.59 | 11.00 | 11.40 | 60,666 | +0.01(+0.09%) |
Mar 03, 2020 | 12.15 | 12.28 | 11.24 | 11.39 | 39,604 | -0.89(-7.25%) |
Mar 02, 2020 | 12.53 | 12.53 | 12.04 | 12.28 | 46,751 | -0.05(-0.41%) |
Feb 28, 2020 | 12.66 | 12.82 | 12.10 | 12.33 | 78,800 | -0.50(-3.90%) |
Feb 27, 2020 | 13.20 | 13.64 | 12.78 | 12.83 | 59,501 | -0.72(-5.31%) |
Feb 26, 2020 | 13.62 | 13.73 | 13.39 | 13.55 | 85,785 | +0.00(+0.00%) |
Feb 25, 2020 | 14.01 | 14.06 | 13.33 | 13.55 | 83,096 | -0.40(-2.87%) |
Feb 24, 2020 | 13.75 | 14.06 | 13.75 | 13.95 | 48,041 | -0.45(-3.13%) |
Feb 21, 2020 | 14.29 | 14.53 | 14.02 | 14.40 | 61,900 | +0.13(+0.91%) |
Feb 20, 2020 | 14.27 | 14.49 | 14.23 | 14.27 | 53,000 | -0.04(-0.28%) |
Feb 19, 2020 | 14.18 | 14.46 | 13.82 | 14.31 | 54,138 | +0.33(+2.36%) |
Feb 18, 2020 | 14.09 | 14.18 | 13.87 | 13.98 | 80,256 | -0.09(-0.64%) |
Feb 14, 2020 | 14.08 | 14.38 | 13.90 | 14.07 | 45,200 | +0.03(+0.21%) |
Feb 13, 2020 | 13.86 | 14.20 | 13.70 | 14.04 | 49,084 | +0.12(+0.86%) |
Feb 12, 2020 | 13.90 | 14.29 | 13.80 | 13.92 | 92,546 | +0.35(+2.58%) |
Feb 11, 2020 | 13.54 | 14.14 | 13.34 | 13.57 | 50,884 | +0.16(+1.19%) |
Feb 10, 2020 | 13.58 | 13.58 | 12.91 | 13.41 | 79,228 | -0.23(-1.69%) |
Feb 07, 2020 | 12.81 | 13.83 | 12.50 | 13.64 | 95,300 | +0.79(+6.15%) |
Feb 06, 2020 | 14.23 | 14.23 | 12.65 | 12.85 | 75,023 | -0.89(-6.48%) |
Feb 05, 2020 | 13.70 | 14.00 | 13.53 | 13.74 | 36,249 | +0.23(+1.70%) |
Feb 04, 2020 | 13.70 | 13.80 | 13.44 | 13.51 | 31,987 | +0.01(+0.07%) |
Feb 03, 2020 | 13.29 | 13.69 | 13.29 | 13.50 | 69,582 | +0.09(+0.67%) |
Jan 31, 2020 | 13.81 | 14.08 | 13.31 | 13.41 | 53,700 | -0.56(-4.01%) |
Jan 30, 2020 | 14.49 | 14.62 | 13.78 | 13.97 | 63,073 | -0.66(-4.51%) |
Jan 29, 2020 | 15.03 | 15.11 | 14.60 | 14.63 | 23,847 | -0.34(-2.27%) |
Jan 28, 2020 | 14.97 | 15.01 | 14.80 | 14.97 | 27,980 | +0.08(+0.54%) |
Jan 27, 2020 | 14.50 | 15.21 | 14.50 | 14.89 | 49,129 | -0.09(-0.60%) |
Jan 24, 2020 | 15.09 | 15.09 | 14.64 | 14.98 | 44,300 | -0.08(-0.53%) |
Jan 23, 2020 | 14.74 | 15.19 | 14.55 | 15.06 | 77,932 | +0.22(+1.48%) |
Jan 22, 2020 | 14.91 | 15.02 | 14.53 | 14.84 | 28,864 | -0.08(-0.54%) |
Jan 21, 2020 | 15.46 | 15.46 | 14.82 | 14.92 | 49,296 | -0.62(-3.99%) |
Jan 17, 2020 | 15.75 | 15.97 | 15.44 | 15.54 | 48,300 | -0.04(-0.26%) |
Jan 16, 2020 | 15.51 | 15.76 | 15.40 | 15.58 | 34,121 | +0.19(+1.23%) |
Jan 15, 2020 | 15.16 | 15.53 | 15.03 | 15.39 | 51,991 | +0.21(+1.38%) |
Jan 14, 2020 | 15.29 | 15.44 | 15.09 | 15.18 | 28,655 | -0.18(-1.17%) |
Jan 13, 2020 | 15.26 | 15.65 | 15.21 | 15.36 | 35,461 | -0.01(-0.07%) |
Jan 10, 2020 | 15.21 | 15.42 | 15.09 | 15.37 | 41,700 | +0.06(+0.39%) |
Jan 09, 2020 | 15.88 | 16.25 | 15.23 | 15.31 | 52,124 | -0.47(-2.98%) |
Jan 08, 2020 | 16.18 | 16.19 | 15.72 | 15.78 | 31,263 | -0.52(-3.19%) |
Jan 07, 2020 | 16.36 | 16.44 | 16.14 | 16.30 | 38,712 | -0.18(-1.09%) |
Jan 06, 2020 | 15.95 | 16.56 | 15.81 | 16.48 | 41,604 | +0.43(+2.68%) |
Jan 03, 2020 | 16.69 | 16.78 | 15.86 | 16.05 | 109,300 | -0.62(-3.72%) |
Jan 02, 2020 | 16.96 | 16.96 | 16.50 | 16.67 | 42,546 | -0.10(-0.60%) |
Dec 31, 2019 | 16.72 | 16.91 | 16.62 | 16.77 | 48,500 | -0.08(-0.47%) |
Dec 30, 2019 | 17.02 | 17.24 | 16.81 | 16.85 | 52,567 | -0.19(-1.12%) |
Dec 27, 2019 | 17.17 | 17.18 | 16.85 | 17.04 | 46,700 | -0.06(-0.35%) |
Dec 26, 2019 | 17.16 | 17.27 | 16.89 | 17.10 | 44,284 | -0.15(-0.87%) |
Dec 24, 2019 | 17.20 | 17.47 | 16.94 | 17.25 | 24,500 | -0.01(-0.06%) |
Dec 23, 2019 | 16.99 | 17.66 | 16.71 | 17.26 | 100,783 | +0.21(+1.26%) |
Dec 20, 2019 | 16.50 | 17.18 | 16.03 | 17.05 | 546,100 | +0.59(+3.55%) |
Dec 19, 2019 | 16.47 | 16.76 | 16.25 | 16.46 | 31,921 | -0.25(-1.50%) |
Dec 18, 2019 | 16.79 | 16.79 | 16.41 | 16.71 | 25,357 | -0.04(-0.24%) |
Dec 17, 2019 | 16.71 | 16.83 | 16.59 | 16.75 | 30,858 | +0.17(+1.03%) |
Dec 16, 2019 | 16.99 | 17.14 | 16.51 | 16.58 | 81,558 | -0.30(-1.78%) |
Dec 13, 2019 | 16.67 | 16.91 | 16.36 | 16.88 | 28,600 | +0.22(+1.32%) |
Dec 12, 2019 | 16.28 | 17.05 | 16.28 | 16.66 | 62,074 | +0.36(+2.21%) |
Dec 11, 2019 | 16.26 | 16.39 | 16.06 | 16.30 | 45,452 | +0.09(+0.56%) |
Dec 10, 2019 | 16.14 | 16.38 | 15.69 | 16.21 | 50,257 | +0.06(+0.37%) |
Dec 09, 2019 | 15.52 | 16.24 | 15.52 | 16.15 | 63,238 | +0.55(+3.53%) |
Dec 06, 2019 | 14.73 | 15.80 | 14.68 | 15.60 | 156,300 | +1.02(+7.00%) |
Dec 05, 2019 | 14.76 | 14.99 | 14.58 | 14.58 | 41,385 | -0.12(-0.82%) |
Dec 04, 2019 | 14.40 | 14.95 | 14.35 | 14.70 | 65,195 | +0.32(+2.23%) |
Dec 03, 2019 | 14.06 | 14.45 | 13.84 | 14.38 | 38,250 | +0.16(+1.13%) |
Dec 02, 2019 | 14.58 | 14.63 | 14.09 | 14.22 | 29,079 | -0.20(-1.39%) |
Nov 29, 2019 | 14.11 | 14.42 | 14.08 | 14.42 | 22,200 | +0.03(+0.21%) |
Nov 27, 2019 | 14.81 | 14.92 | 14.29 | 14.39 | 32,800 | -0.37(-2.51%) |
Nov 26, 2019 | 15.27 | 15.48 | 14.68 | 14.76 | 31,578 | -0.53(-3.47%) |
Nov 25, 2019 | 14.15 | 15.41 | 14.15 | 15.29 | 51,959 | +0.99(+6.92%) |
Nov 22, 2019 | 14.51 | 14.99 | 13.95 | 14.30 | 39,300 | +0.39(+2.80%) |
Nov 21, 2019 | 14.78 | 14.87 | 13.79 | 13.91 | 48,330 | -0.88(-5.95%) |
Nov 20, 2019 | 15.07 | 15.33 | 14.58 | 14.79 | 39,351 | -0.13(-0.87%) |
Nov 19, 2019 | 13.70 | 15.31 | 13.67 | 14.92 | 57,697 | +1.18(+8.59%) |
Nov 18, 2019 | 13.48 | 13.89 | 13.21 | 13.74 | 24,158 | +0.22(+1.63%) |
Nov 15, 2019 | 13.35 | 13.55 | 13.24 | 13.52 | 34,100 | +0.30(+2.27%) |
Nov 14, 2019 | 13.79 | 13.79 | 13.18 | 13.22 | 29,481 | -0.50(-3.64%) |
Nov 13, 2019 | 14.36 | 14.36 | 13.46 | 13.72 | 36,535 | -0.62(-4.32%) |
Nov 12, 2019 | 14.98 | 14.98 | 14.16 | 14.34 | 23,298 | -0.61(-4.08%) |
Nov 11, 2019 | 15.17 | 15.17 | 14.74 | 14.95 | 26,478 | -0.31(-2.03%) |
Nov 08, 2019 | 15.26 | 15.40 | 15.09 | 15.26 | 43,700 | -0.03(-0.20%) |
Nov 07, 2019 | 15.30 | 15.48 | 15.10 | 15.29 | 25,558 | +0.15(+0.99%) |
Nov 06, 2019 | 15.28 | 15.41 | 14.98 | 15.14 | 39,477 | -0.04(-0.26%) |
Nov 05, 2019 | 15.24 | 15.41 | 15.02 | 15.18 | 19,205 | +0.09(+0.60%) |
Nov 04, 2019 | 14.84 | 15.57 | 14.84 | 15.09 | 66,673 | +0.35(+2.37%) |
Nov 01, 2019 | 14.67 | 14.91 | 14.56 | 14.74 | 42,500 | +0.15(+1.03%) |
Oct 31, 2019 | 15.11 | 15.11 | 14.51 | 14.59 | 36,181 | -0.58(-3.82%) |
Oct 30, 2019 | 15.58 | 15.58 | 15.00 | 15.17 | 25,647 | -0.39(-2.51%) |
Oct 29, 2019 | 15.06 | 15.65 | 14.85 | 15.56 | 55,707 | +0.46(+3.05%) |
Oct 28, 2019 | 15.24 | 15.31 | 14.91 | 15.10 | 22,621 | +0.00(+0.00%) |
Oct 25, 2019 | 15.25 | 15.51 | 15.07 | 15.10 | 42,400 | -0.18(-1.18%) |
Oct 24, 2019 | 15.66 | 15.66 | 15.18 | 15.28 | 26,380 | -0.29(-1.86%) |
Oct 23, 2019 | 15.69 | 15.70 | 15.49 | 15.57 | 36,265 | -0.06(-0.38%) |
Oct 22, 2019 | 15.61 | 15.75 | 15.33 | 15.63 | 58,395 | +0.30(+1.96%) |
Oct 21, 2019 | 15.06 | 15.34 | 15.06 | 15.33 | 47,575 | +0.27(+1.79%) |
Oct 18, 2019 | 14.95 | 15.18 | 14.85 | 15.06 | 40,200 | +0.00(+0.00%) |
Oct 17, 2019 | 15.19 | 15.32 | 14.77 | 15.06 | 55,370 | +0.03(+0.20%) |
Oct 16, 2019 | 14.53 | 15.22 | 14.53 | 15.03 | 56,585 | +0.46(+3.16%) |
Oct 15, 2019 | 14.15 | 14.91 | 14.15 | 14.57 | 43,043 | +0.47(+3.33%) |
Oct 14, 2019 | 13.66 | 14.15 | 13.51 | 14.10 | 44,633 | +0.37(+2.69%) |
Oct 11, 2019 | 13.64 | 14.05 | 13.49 | 13.73 | 56,600 | +0.31(+2.31%) |
Oct 10, 2019 | 13.70 | 13.85 | 13.36 | 13.42 | 42,566 | -0.28(-2.04%) |
Oct 09, 2019 | 13.98 | 13.99 | 13.34 | 13.70 | 66,102 | -0.15(-1.08%) |
Oct 08, 2019 | 14.41 | 14.69 | 13.76 | 13.85 | 49,297 | -0.79(-5.40%) |
Oct 07, 2019 | 14.62 | 14.94 | 14.42 | 14.64 | 77,710 | -0.01(-0.07%) |
Oct 04, 2019 | 14.62 | 14.88 | 14.36 | 14.65 | 44,200 | +0.10(+0.69%) |
Oct 03, 2019 | 14.73 | 14.90 | 14.21 | 14.55 | 29,315 | -0.21(-1.42%) |
Oct 02, 2019 | 15.10 | 15.41 | 14.64 | 14.76 | 74,323 | -0.41(-2.70%) |
Oct 01, 2019 | 15.50 | 15.64 | 15.15 | 15.17 | 50,519 | -0.20(-1.30%) |
Sep 30, 2019 | 15.04 | 15.51 | 14.84 | 15.37 | 56,907 | +0.17(+1.12%) |
Sep 27, 2019 | 14.51 | 15.24 | 14.35 | 15.20 | 104,900 | +0.65(+4.47%) |
Sep 26, 2019 | 15.10 | 15.10 | 14.49 | 14.55 | 63,298 | -0.64(-4.21%) |
Sep 25, 2019 | 14.51 | 15.32 | 14.48 | 15.19 | 48,879 | +0.52(+3.54%) |
Sep 24, 2019 | 14.82 | 15.12 | 14.52 | 14.67 | 44,648 | -0.23(-1.54%) |
Sep 23, 2019 | 14.84 | 15.04 | 14.59 | 14.90 | 54,570 | +0.12(+0.81%) |
Sep 20, 2019 | 14.90 | 15.13 | 14.57 | 14.78 | 129,100 | -0.10(-0.67%) |
Sep 19, 2019 | 15.33 | 15.48 | 14.84 | 14.88 | 56,926 | -0.41(-2.68%) |
Sep 18, 2019 | 15.64 | 15.81 | 15.13 | 15.29 | 53,719 | -0.41(-2.61%) |
Sep 17, 2019 | 15.80 | 16.15 | 15.60 | 15.70 | 84,360 | -0.33(-2.06%) |
Sep 16, 2019 | 15.45 | 16.14 | 15.42 | 16.03 | 93,779 | +0.81(+5.32%) |
Sep 13, 2019 | 14.87 | 15.31 | 14.44 | 15.22 | 68,700 | +0.45(+3.05%) |
Sep 12, 2019 | 14.26 | 14.92 | 14.01 | 14.77 | 85,454 | +0.28(+1.93%) |
Sep 11, 2019 | 13.79 | 14.55 | 13.49 | 14.49 | 62,307 | +0.84(+6.15%) |
Sep 10, 2019 | 13.31 | 13.80 | 13.13 | 13.65 | 85,405 | +0.32(+2.40%) |
Sep 09, 2019 | 12.90 | 13.41 | 12.72 | 13.33 | 68,865 | +0.51(+3.98%) |
Sep 06, 2019 | 12.68 | 13.12 | 12.37 | 12.82 | 84,400 | +0.00(+0.00%) |
Sep 05, 2019 | 12.59 | 12.98 | 12.47 | 12.82 | 75,452 | +0.37(+2.97%) |
Sep 04, 2019 | 12.31 | 12.77 | 12.26 | 12.45 | 38,772 | +0.43(+3.58%) |
Sep 03, 2019 | 12.09 | 12.30 | 11.76 | 12.02 | 41,378 | -0.22(-1.80%) |
Aug 30, 2019 | 12.13 | 12.41 | 11.80 | 12.24 | 61,900 | +0.09(+0.74%) |
Aug 29, 2019 | 12.02 | 12.27 | 11.82 | 12.15 | 79,539 | +0.30(+2.53%) |
Aug 28, 2019 | 11.69 | 12.14 | 11.69 | 11.85 | 33,487 | +0.18(+1.54%) |
Aug 27, 2019 | 12.37 | 12.38 | 11.61 | 11.67 | 38,318 | -0.60(-4.89%) |
Aug 26, 2019 | 12.44 | 12.64 | 12.18 | 12.27 | 42,616 | -0.16(-1.29%) |
Aug 23, 2019 | 13.07 | 13.27 | 12.33 | 12.43 | 59,800 | -0.70(-5.33%) |
Aug 22, 2019 | 12.97 | 13.25 | 12.75 | 13.13 | 58,614 | +0.30(+2.34%) |
Aug 21, 2019 | 13.28 | 13.44 | 12.81 | 12.83 | 80,550 | -0.54(-4.04%) |
Aug 20, 2019 | 13.87 | 13.87 | 13.34 | 13.37 | 63,782 | -0.48(-3.47%) |
Aug 19, 2019 | 13.54 | 14.12 | 13.38 | 13.85 | 63,267 | +0.43(+3.20%) |
Aug 16, 2019 | 13.45 | 14.00 | 13.38 | 13.42 | 73,800 | +0.02(+0.15%) |
Aug 15, 2019 | 13.51 | 13.60 | 13.16 | 13.40 | 83,829 | -0.13(-0.96%) |
Aug 14, 2019 | 13.47 | 13.78 | 13.18 | 13.53 | 85,471 | -0.26(-1.89%) |
Aug 13, 2019 | 13.54 | 14.27 | 13.54 | 13.79 | 60,819 | +0.06(+0.44%) |
Aug 12, 2019 | 13.03 | 13.73 | 12.97 | 13.73 | 48,857 | +0.57(+4.33%) |
Aug 09, 2019 | 13.23 | 13.41 | 12.52 | 13.16 | 73,500 | -0.23(-1.72%) |
Aug 08, 2019 | 13.65 | 13.84 | 13.25 | 13.39 | 69,355 | -0.13(-0.96%) |
Aug 07, 2019 | 13.25 | 13.62 | 13.19 | 13.52 | 68,122 | -0.05(-0.37%) |
Aug 06, 2019 | 13.57 | 13.72 | 13.16 | 13.57 | 73,199 | +0.14(+1.04%) |
Aug 05, 2019 | 13.68 | 13.69 | 13.23 | 13.43 | 71,967 | -0.61(-4.34%) |
Aug 02, 2019 | 14.64 | 14.70 | 13.75 | 14.04 | 48,200 | -0.67(-4.55%) |
Aug 01, 2019 | 15.45 | 15.63 | 14.53 | 14.71 | 49,634 | -0.90(-5.77%) |
Jul 31, 2019 | 15.24 | 15.96 | 15.24 | 15.61 | 73,979 | +0.31(+2.03%) |
Jul 30, 2019 | 14.52 | 15.37 | 14.46 | 15.30 | 81,952 | +0.64(+4.37%) |
Jul 29, 2019 | 15.27 | 15.27 | 14.54 | 14.66 | 28,424 | -0.72(-4.68%) |
Jul 26, 2019 | 15.27 | 15.66 | 14.89 | 15.38 | 47,500 | +0.07(+0.46%) |
Jul 25, 2019 | 16.47 | 16.61 | 15.29 | 15.31 | 46,044 | -1.21(-7.32%) |
Jul 24, 2019 | 15.91 | 16.58 | 15.86 | 16.52 | 78,486 | +0.48(+2.99%) |
Jul 23, 2019 | 15.88 | 16.10 | 15.53 | 16.04 | 47,650 | +0.29(+1.84%) |
Jul 22, 2019 | 15.86 | 16.16 | 15.66 | 15.75 | 43,849 | -0.17(-1.07%) |
Jul 19, 2019 | 15.91 | 16.14 | 15.86 | 15.92 | 54,400 | +0.01(+0.06%) |
Jul 18, 2019 | 15.81 | 15.96 | 15.39 | 15.91 | 72,596 | +0.03(+0.19%) |
Jul 17, 2019 | 16.03 | 16.14 | 15.65 | 15.88 | 85,639 | -0.11(-0.69%) |
Jul 16, 2019 | 16.17 | 16.38 | 15.86 | 15.99 | 140,288 | -0.27(-1.66%) |
Jul 15, 2019 | 15.97 | 16.35 | 15.82 | 16.26 | 128,599 | +0.35(+2.20%) |
Jul 12, 2019 | 16.37 | 16.37 | 15.82 | 15.91 | 96,100 | -0.51(-3.11%) |
Jul 11, 2019 | 16.18 | 16.51 | 16.09 | 16.42 | 48,282 | +0.20(+1.23%) |
Jul 10, 2019 | 15.97 | 16.38 | 15.70 | 16.22 | 88,110 | +0.40(+2.53%) |
Jul 09, 2019 | 15.41 | 15.91 | 15.41 | 15.82 | 109,418 | +0.41(+2.66%) |
Jul 08, 2019 | 15.16 | 16.52 | 15.16 | 15.41 | 113,182 | -0.05(-0.32%) |
Jul 05, 2019 | 15.53 | 15.53 | 15.16 | 15.46 | 50,300 | -0.17(-1.09%) |
Jul 03, 2019 | 15.28 | 15.76 | 14.88 | 15.63 | 79,700 | +0.48(+3.17%) |
Jul 02, 2019 | 15.33 | 15.44 | 14.83 | 15.15 | 94,468 | -0.16(-1.05%) |