Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.120 | 7.160 | 6.760 | 6.830 | 1,405,700 | -0.33(-4.61%) |
Jul 30, 2020 | 7.110 | 7.340 | 7.025 | 7.160 | 1,161,965 | +0.00(+0.00%) |
Jul 29, 2020 | 7.320 | 7.370 | 7.100 | 7.160 | 1,140,956 | -0.25(-3.37%) |
Jul 28, 2020 | 7.100 | 7.515 | 7.095 | 7.410 | 976,073 | +0.24(+3.35%) |
Jul 27, 2020 | 7.120 | 7.250 | 7.000 | 7.170 | 573,182 | +0.01(+0.14%) |
Jul 24, 2020 | 7.100 | 7.250 | 6.970 | 7.160 | 1,247,900 | -0.09(-1.24%) |
Jul 23, 2020 | 7.740 | 7.810 | 7.220 | 7.250 | 1,201,075 | -0.55(-7.05%) |
Jul 22, 2020 | 7.820 | 8.030 | 7.700 | 7.800 | 1,216,223 | -0.03(-0.38%) |
Jul 21, 2020 | 7.880 | 8.080 | 7.750 | 7.830 | 1,489,707 | +0.17(+2.22%) |
Jul 20, 2020 | 7.700 | 7.760 | 7.540 | 7.660 | 672,482 | -0.03(-0.39%) |
Jul 17, 2020 | 7.880 | 7.910 | 7.640 | 7.690 | 1,897,500 | -0.15(-1.91%) |
Jul 16, 2020 | 7.970 | 8.030 | 7.790 | 7.840 | 1,208,605 | -0.26(-3.21%) |
Jul 15, 2020 | 7.920 | 8.130 | 7.735 | 8.100 | 2,313,103 | +0.48(+6.30%) |
Jul 14, 2020 | 7.340 | 7.700 | 7.180 | 7.620 | 1,384,209 | +0.20(+2.70%) |
Jul 13, 2020 | 7.910 | 8.020 | 7.410 | 7.420 | 1,796,177 | -0.40(-5.12%) |
Jul 10, 2020 | 7.320 | 7.970 | 7.270 | 7.820 | 1,783,100 | +0.54(+7.42%) |
Jul 09, 2020 | 7.530 | 7.760 | 7.270 | 7.280 | 2,702,666 | -0.15(-2.02%) |
Jul 08, 2020 | 7.600 | 7.600 | 7.340 | 7.430 | 1,198,653 | -0.06(-0.80%) |
Jul 07, 2020 | 7.540 | 7.770 | 7.390 | 7.490 | 2,043,110 | -0.07(-0.93%) |
Jul 06, 2020 | 7.510 | 7.680 | 7.360 | 7.560 | 2,704,223 | +0.54(+7.69%) |
Jul 02, 2020 | 7.430 | 7.494 | 6.960 | 7.020 | 2,032,400 | -0.18(-2.50%) |
Jul 01, 2020 | 7.040 | 7.450 | 6.970 | 7.200 | 3,137,945 | +0.42(+6.19%) |
Jun 30, 2020 | 6.780 | 6.950 | 6.620 | 6.780 | 2,894,921 | -0.14(-2.02%) |
Jun 29, 2020 | 6.770 | 6.960 | 6.530 | 6.920 | 1,667,339 | +0.22(+3.28%) |
Jun 26, 2020 | 6.970 | 7.050 | 6.634 | 6.700 | 1,723,400 | -0.44(-6.16%) |
Jun 25, 2020 | 6.940 | 7.340 | 6.650 | 7.140 | 2,700,596 | +0.36(+5.31%) |
Jun 24, 2020 | 7.360 | 7.440 | 6.680 | 6.780 | 3,601,677 | -0.96(-12.40%) |
Jun 23, 2020 | 6.980 | 7.770 | 6.780 | 7.740 | 4,368,622 | +0.98(+14.50%) |
Jun 22, 2020 | 6.950 | 7.005 | 6.632 | 6.760 | 1,384,227 | -0.23(-3.29%) |
Jun 19, 2020 | 7.150 | 7.160 | 6.790 | 6.990 | 2,008,000 | +0.07(+1.01%) |
Jun 18, 2020 | 6.920 | 7.260 | 6.820 | 6.920 | 1,416,071 | -0.20(-2.81%) |
Jun 17, 2020 | 7.200 | 7.370 | 6.970 | 7.120 | 2,432,496 | -0.18(-2.47%) |
Jun 16, 2020 | 8.260 | 8.380 | 7.220 | 7.300 | 4,112,143 | -0.27(-3.57%) |
Jun 15, 2020 | 6.560 | 7.780 | 6.480 | 7.570 | 3,667,358 | +0.22(+2.99%) |
Jun 12, 2020 | 7.480 | 7.935 | 7.150 | 7.350 | 5,307,300 | +0.78(+11.87%) |
Jun 11, 2020 | 6.660 | 7.300 | 6.320 | 6.570 | 4,603,817 | -1.50(-18.59%) |
Jun 10, 2020 | 9.380 | 9.430 | 8.070 | 8.070 | 4,540,562 | -1.17(-12.66%) |
Jun 09, 2020 | 8.800 | 10.27 | 8.560 | 9.240 | 5,695,284 | -0.62(-6.29%) |
Jun 08, 2020 | 8.250 | 9.890 | 8.230 | 9.860 | 6,497,859 | +2.30(+30.42%) |
Jun 05, 2020 | 7.410 | 7.670 | 7.260 | 7.560 | 5,490,800 | +0.93(+14.03%) |
Jun 04, 2020 | 6.770 | 7.210 | 6.560 | 6.630 | 6,003,229 | -0.32(-4.60%) |
Jun 03, 2020 | 6.420 | 7.060 | 6.310 | 6.950 | 7,548,864 | +1.11(+19.01%) |
Jun 02, 2020 | 5.060 | 5.840 | 5.010 | 5.840 | 4,799,815 | +1.01(+20.91%) |
Jun 01, 2020 | 4.630 | 4.880 | 4.590 | 4.830 | 1,979,904 | +0.43(+9.77%) |
May 29, 2020 | 4.360 | 4.480 | 4.240 | 4.400 | 1,623,200 | -0.10(-2.22%) |
May 28, 2020 | 4.580 | 4.685 | 4.445 | 4.500 | 1,411,766 | -0.19(-4.05%) |
May 27, 2020 | 4.670 | 4.780 | 4.470 | 4.690 | 2,256,418 | +0.14(+3.08%) |
May 26, 2020 | 4.820 | 4.860 | 4.510 | 4.550 | 1,856,795 | +0.19(+4.36%) |
May 22, 2020 | 4.400 | 4.460 | 4.230 | 4.360 | 1,268,900 | -0.13(-2.90%) |
May 21, 2020 | 4.800 | 4.970 | 4.450 | 4.490 | 2,342,055 | +0.00(+0.00%) |
May 20, 2020 | 4.340 | 4.855 | 4.270 | 4.490 | 3,789,425 | +0.43(+10.59%) |
May 19, 2020 | 4.320 | 4.400 | 4.005 | 4.060 | 1,949,392 | -0.36(-8.14%) |
May 18, 2020 | 4.030 | 4.450 | 3.990 | 4.420 | 1,956,436 | +0.69(+18.50%) |
May 15, 2020 | 3.590 | 3.900 | 3.530 | 3.730 | 1,576,600 | +0.10(+2.75%) |
May 14, 2020 | 3.300 | 3.670 | 3.220 | 3.630 | 2,089,085 | +0.21(+6.14%) |
May 13, 2020 | 3.510 | 3.520 | 3.310 | 3.420 | 1,536,927 | -0.01(-0.29%) |
May 12, 2020 | 3.760 | 3.790 | 3.400 | 3.430 | 1,508,010 | -0.26(-7.05%) |
May 11, 2020 | 3.700 | 3.795 | 3.570 | 3.690 | 1,230,954 | -0.24(-6.11%) |
May 08, 2020 | 3.800 | 3.930 | 3.735 | 3.930 | 1,518,900 | +0.19(+5.08%) |
May 07, 2020 | 4.010 | 4.020 | 3.710 | 3.740 | 1,877,957 | -0.37(-9.00%) |
May 06, 2020 | 4.070 | 4.260 | 4.033 | 4.110 | 1,237,188 | -0.18(-4.20%) |
May 05, 2020 | 4.200 | 4.335 | 4.130 | 4.290 | 1,448,827 | +0.21(+5.15%) |
May 04, 2020 | 4.060 | 4.110 | 3.890 | 4.080 | 1,217,184 | -0.19(-4.45%) |
May 01, 2020 | 4.420 | 4.445 | 3.980 | 4.270 | 1,217,900 | -0.34(-7.38%) |
Apr 30, 2020 | 4.780 | 4.870 | 4.540 | 4.610 | 1,673,349 | -0.44(-8.71%) |
Apr 29, 2020 | 4.570 | 5.085 | 4.560 | 5.050 | 3,150,052 | +0.63(+14.25%) |
Apr 28, 2020 | 4.040 | 4.490 | 4.020 | 4.420 | 2,653,221 | +0.46(+11.62%) |
Apr 27, 2020 | 3.870 | 3.960 | 3.740 | 3.960 | 1,691,230 | +0.18(+4.76%) |
Apr 24, 2020 | 4.020 | 4.050 | 3.720 | 3.780 | 2,246,500 | -0.57(-13.10%) |
Apr 23, 2020 | 4.430 | 4.590 | 4.330 | 4.350 | 1,215,928 | -0.04(-0.91%) |
Apr 22, 2020 | 4.430 | 4.530 | 4.340 | 4.390 | 714,735 | +0.23(+5.53%) |
Apr 21, 2020 | 4.400 | 4.495 | 4.090 | 4.160 | 698,195 | -0.39(-8.57%) |
Apr 20, 2020 | 4.420 | 4.620 | 4.370 | 4.550 | 1,008,108 | -0.09(-1.94%) |
Apr 17, 2020 | 4.670 | 4.700 | 4.440 | 4.640 | 1,604,100 | +0.15(+3.34%) |
Apr 16, 2020 | 4.720 | 4.720 | 4.400 | 4.490 | 1,364,008 | -0.15(-3.23%) |
Apr 15, 2020 | 4.430 | 4.680 | 4.250 | 4.640 | 1,826,967 | +0.19(+4.27%) |
Apr 14, 2020 | 4.560 | 4.640 | 4.360 | 4.450 | 1,485,825 | +0.06(+1.37%) |
Apr 13, 2020 | 4.460 | 4.460 | 4.040 | 4.390 | 1,014,888 | -0.18(-3.94%) |
Apr 09, 2020 | 4.800 | 4.860 | 4.430 | 4.570 | 3,740,200 | -0.05(-1.08%) |
Apr 08, 2020 | 4.040 | 4.720 | 4.010 | 4.620 | 1,846,026 | +0.49(+11.86%) |
Apr 07, 2020 | 4.180 | 4.320 | 4.040 | 4.130 | 2,578,422 | +0.33(+8.68%) |
Apr 06, 2020 | 3.870 | 3.990 | 3.635 | 3.800 | 1,313,359 | +0.28(+7.95%) |
Apr 03, 2020 | 3.660 | 3.760 | 3.360 | 3.520 | 1,442,100 | -0.22(-5.88%) |
Apr 02, 2020 | 4.020 | 4.060 | 3.610 | 3.740 | 1,707,671 | +0.03(+0.81%) |
Apr 01, 2020 | 3.840 | 3.950 | 3.610 | 3.710 | 2,410,016 | -0.56(-13.11%) |
Mar 31, 2020 | 4.740 | 4.830 | 4.250 | 4.270 | 1,852,023 | -0.47(-9.92%) |
Mar 30, 2020 | 5.350 | 5.430 | 4.530 | 4.740 | 2,861,603 | -0.17(-3.46%) |
Mar 27, 2020 | 4.690 | 5.560 | 4.458 | 4.910 | 2,800,000 | -0.29(-5.58%) |
Mar 26, 2020 | 4.760 | 5.940 | 4.690 | 5.200 | 5,157,405 | +0.85(+19.54%) |
Mar 25, 2020 | 3.660 | 4.670 | 3.500 | 4.350 | 4,821,043 | +1.02(+30.63%) |
Mar 24, 2020 | 3.260 | 3.580 | 3.020 | 3.330 | 3,272,545 | +0.65(+24.25%) |
Mar 23, 2020 | 2.720 | 2.840 | 2.370 | 2.680 | 2,530,468 | -0.11(-3.94%) |
Mar 20, 2020 | 2.740 | 3.560 | 2.680 | 2.790 | 3,246,800 | +0.38(+15.77%) |
Mar 19, 2020 | 2.200 | 2.650 | 1.850 | 2.410 | 2,607,586 | +0.27(+12.62%) |
Mar 18, 2020 | 2.560 | 2.720 | 1.990 | 2.140 | 2,745,133 | -1.02(-32.28%) |
Mar 17, 2020 | 3.300 | 3.390 | 2.810 | 3.160 | 5,649,509 | +0.11(+3.61%) |
Mar 16, 2020 | 3.900 | 3.900 | 3.050 | 3.050 | 3,441,601 | -1.74(-36.33%) |
Mar 13, 2020 | 4.820 | 5.130 | 4.040 | 4.790 | 3,904,600 | +0.48(+11.14%) |
Mar 12, 2020 | 5.230 | 5.380 | 4.010 | 4.310 | 2,699,607 | -2.38(-35.58%) |
Mar 11, 2020 | 7.670 | 7.800 | 6.220 | 6.690 | 2,412,529 | -0.99(-12.89%) |
Mar 10, 2020 | 8.200 | 8.440 | 7.370 | 7.680 | 1,986,569 | +0.22(+2.95%) |
Mar 09, 2020 | 7.920 | 8.320 | 7.385 | 7.460 | 1,530,185 | -1.69(-18.47%) |
Mar 06, 2020 | 8.530 | 9.470 | 8.500 | 9.150 | 4,169,400 | +0.10(+1.10%) |
Mar 05, 2020 | 10.10 | 10.18 | 8.650 | 9.050 | 4,334,926 | -1.88(-17.20%) |
Mar 04, 2020 | 11.24 | 11.49 | 10.87 | 10.93 | 3,151,924 | -0.24(-2.15%) |
Mar 03, 2020 | 11.59 | 11.97 | 10.98 | 11.17 | 2,743,286 | -0.47(-4.04%) |
Mar 02, 2020 | 11.58 | 11.72 | 11.07 | 11.64 | 2,029,793 | +0.31(+2.74%) |
Feb 28, 2020 | 11.18 | 11.48 | 10.91 | 11.33 | 2,554,600 | -0.56(-4.71%) |
Feb 27, 2020 | 12.26 | 12.71 | 11.82 | 11.89 | 2,790,835 | -1.04(-8.04%) |
Feb 26, 2020 | 14.07 | 14.22 | 12.74 | 12.93 | 2,911,801 | -0.99(-7.11%) |
Feb 25, 2020 | 14.36 | 14.66 | 13.92 | 13.92 | 1,276,251 | -0.24(-1.69%) |
Feb 24, 2020 | 14.50 | 14.68 | 14.06 | 14.16 | 1,590,351 | -1.24(-8.05%) |
Feb 21, 2020 | 15.43 | 15.65 | 15.21 | 15.40 | 1,042,000 | -0.32(-2.04%) |
Feb 20, 2020 | 16.03 | 16.13 | 15.55 | 15.72 | 2,257,164 | -1.00(-5.98%) |
Feb 19, 2020 | 16.45 | 16.79 | 16.37 | 16.72 | 632,866 | +0.37(+2.26%) |
Feb 18, 2020 | 16.64 | 16.65 | 16.11 | 16.35 | 789,428 | -0.40(-2.39%) |
Feb 14, 2020 | 16.71 | 16.81 | 16.49 | 16.75 | 788,500 | +0.39(+2.38%) |
Feb 13, 2020 | 16.51 | 16.62 | 16.31 | 16.36 | 495,719 | -0.35(-2.09%) |
Feb 12, 2020 | 16.70 | 16.95 | 16.44 | 16.71 | 985,276 | -0.02(-0.12%) |
Feb 11, 2020 | 16.25 | 16.80 | 16.08 | 16.73 | 827,685 | +0.88(+5.55%) |
Feb 10, 2020 | 15.73 | 16.07 | 15.61 | 15.85 | 703,106 | -0.07(-0.44%) |
Feb 07, 2020 | 16.33 | 16.34 | 15.86 | 15.92 | 931,400 | -0.71(-4.27%) |
Feb 06, 2020 | 17.25 | 17.33 | 16.59 | 16.63 | 631,322 | -0.35(-2.06%) |
Feb 05, 2020 | 16.89 | 17.04 | 16.58 | 16.98 | 834,613 | +0.43(+2.60%) |
Feb 04, 2020 | 16.93 | 16.95 | 16.54 | 16.55 | 553,279 | +0.30(+1.85%) |
Feb 03, 2020 | 16.21 | 16.61 | 16.21 | 16.25 | 616,502 | +0.22(+1.37%) |
Jan 31, 2020 | 16.02 | 16.29 | 15.93 | 16.03 | 797,700 | -0.40(-2.43%) |
Jan 30, 2020 | 15.63 | 16.52 | 15.63 | 16.43 | 1,645,858 | -0.09(-0.54%) |
Jan 29, 2020 | 17.18 | 17.25 | 16.51 | 16.52 | 682,577 | -0.70(-4.07%) |
Jan 28, 2020 | 16.92 | 17.47 | 16.78 | 17.22 | 888,368 | +0.40(+2.38%) |
Jan 27, 2020 | 17.28 | 17.32 | 16.70 | 16.82 | 1,451,939 | -1.21(-6.71%) |
Jan 24, 2020 | 18.43 | 18.53 | 17.75 | 18.03 | 759,300 | -0.65(-3.48%) |
Jan 23, 2020 | 17.77 | 18.73 | 17.55 | 18.68 | 1,064,109 | +1.02(+5.78%) |
Jan 22, 2020 | 18.02 | 18.04 | 17.36 | 17.66 | 694,326 | +0.39(+2.26%) |
Jan 21, 2020 | 17.76 | 17.81 | 17.14 | 17.27 | 742,293 | -0.86(-4.74%) |
Jan 17, 2020 | 17.86 | 18.16 | 17.74 | 18.13 | 445,100 | +0.70(+4.02%) |
Jan 16, 2020 | 17.82 | 17.94 | 17.33 | 17.43 | 569,447 | -0.24(-1.36%) |
Jan 15, 2020 | 17.99 | 18.06 | 17.57 | 17.67 | 581,111 | -0.73(-3.97%) |
Jan 14, 2020 | 18.30 | 18.43 | 18.15 | 18.40 | 576,640 | +0.16(+0.88%) |
Jan 13, 2020 | 18.29 | 18.39 | 18.08 | 18.24 | 582,502 | +0.10(+0.55%) |
Jan 10, 2020 | 18.26 | 18.39 | 18.10 | 18.14 | 704,300 | +0.31(+1.74%) |
Jan 09, 2020 | 17.92 | 18.10 | 17.64 | 17.83 | 807,202 | +0.09(+0.51%) |
Jan 08, 2020 | 17.21 | 17.95 | 17.14 | 17.74 | 1,297,947 | +0.80(+4.72%) |
Jan 07, 2020 | 16.81 | 17.12 | 16.72 | 16.94 | 589,629 | +0.09(+0.53%) |
Jan 06, 2020 | 17.20 | 17.24 | 16.82 | 16.85 | 1,054,774 | -0.82(-4.64%) |
Jan 03, 2020 | 17.84 | 17.97 | 17.67 | 17.67 | 800,700 | -0.77(-4.18%) |
Jan 02, 2020 | 18.21 | 18.51 | 18.21 | 18.44 | 733,770 | +0.37(+2.05%) |
Dec 31, 2019 | 18.15 | 18.21 | 17.80 | 18.07 | 356,400 | -0.20(-1.09%) |
Dec 30, 2019 | 18.49 | 18.49 | 18.14 | 18.27 | 555,940 | +0.16(+0.88%) |
Dec 27, 2019 | 18.14 | 18.23 | 17.98 | 18.11 | 298,900 | +0.00(+0.00%) |
Dec 26, 2019 | 17.99 | 18.12 | 17.96 | 18.11 | 180,304 | +0.41(+2.32%) |
Dec 24, 2019 | 17.90 | 17.96 | 17.69 | 17.70 | 100,300 | -0.13(-0.73%) |
Dec 23, 2019 | 17.91 | 18.01 | 17.76 | 17.83 | 319,346 | +0.26(+1.48%) |
Dec 20, 2019 | 17.63 | 17.75 | 17.40 | 17.57 | 419,600 | -0.23(-1.29%) |
Dec 19, 2019 | 17.20 | 18.03 | 17.20 | 17.80 | 801,025 | +0.48(+2.77%) |
Dec 18, 2019 | 17.40 | 17.42 | 17.04 | 17.32 | 480,871 | +0.05(+0.29%) |
Dec 17, 2019 | 17.45 | 17.59 | 17.04 | 17.27 | 555,520 | -0.62(-3.47%) |
Dec 16, 2019 | 17.98 | 18.03 | 17.85 | 17.89 | 683,594 | +0.27(+1.53%) |
Dec 13, 2019 | 17.46 | 17.83 | 17.38 | 17.62 | 1,090,900 | +0.14(+0.80%) |
Dec 12, 2019 | 17.21 | 17.51 | 17.18 | 17.48 | 1,140,825 | +0.33(+1.92%) |
Dec 11, 2019 | 17.25 | 17.32 | 17.08 | 17.15 | 1,216,198 | +0.27(+1.60%) |
Dec 10, 2019 | 17.19 | 17.27 | 16.55 | 16.88 | 1,423,558 | -0.81(-4.58%) |
Dec 09, 2019 | 17.86 | 18.30 | 17.69 | 17.69 | 984,139 | +0.30(+1.73%) |
Dec 06, 2019 | 16.64 | 17.40 | 16.44 | 17.39 | 813,100 | +1.07(+6.56%) |
Dec 05, 2019 | 16.26 | 16.46 | 16.20 | 16.32 | 281,902 | +0.03(+0.18%) |
Dec 04, 2019 | 16.66 | 16.73 | 16.29 | 16.29 | 921,998 | -0.24(-1.45%) |
Dec 03, 2019 | 16.18 | 16.53 | 16.08 | 16.53 | 636,192 | +0.65(+4.09%) |
Dec 02, 2019 | 15.99 | 16.21 | 15.88 | 15.88 | 395,646 | -0.25(-1.55%) |
Nov 29, 2019 | 16.22 | 16.40 | 16.09 | 16.13 | 342,800 | +0.62(+4.00%) |
Nov 27, 2019 | 15.68 | 15.68 | 15.35 | 15.51 | 407,800 | -0.12(-0.77%) |
Nov 26, 2019 | 15.56 | 15.67 | 15.36 | 15.63 | 1,278,667 | -0.76(-4.64%) |
Nov 25, 2019 | 16.41 | 16.56 | 16.33 | 16.39 | 371,577 | -0.16(-0.97%) |
Nov 22, 2019 | 16.34 | 16.61 | 16.31 | 16.55 | 402,400 | +0.53(+3.31%) |
Nov 21, 2019 | 16.30 | 16.40 | 15.85 | 16.02 | 1,078,006 | -0.01(-0.06%) |
Nov 20, 2019 | 16.15 | 16.33 | 15.82 | 16.03 | 332,896 | -0.17(-1.05%) |
Nov 19, 2019 | 16.34 | 16.38 | 16.00 | 16.20 | 456,116 | -0.09(-0.55%) |
Nov 18, 2019 | 16.58 | 16.62 | 16.29 | 16.29 | 523,295 | -0.44(-2.63%) |
Nov 15, 2019 | 16.24 | 16.89 | 16.24 | 16.73 | 708,500 | +0.52(+3.21%) |
Nov 14, 2019 | 15.93 | 16.28 | 15.88 | 16.21 | 904,650 | +0.47(+2.99%) |
Nov 13, 2019 | 15.52 | 15.78 | 15.38 | 15.74 | 627,261 | +0.01(+0.06%) |
Nov 12, 2019 | 16.23 | 16.26 | 15.73 | 15.73 | 1,019,232 | -0.67(-4.09%) |
Nov 11, 2019 | 16.06 | 16.44 | 15.96 | 16.40 | 779,886 | +0.20(+1.23%) |
Nov 08, 2019 | 16.79 | 16.89 | 16.17 | 16.20 | 1,037,900 | -1.05(-6.09%) |
Nov 07, 2019 | 17.01 | 17.35 | 16.77 | 17.25 | 652,627 | +0.12(+0.70%) |
Nov 06, 2019 | 17.19 | 17.29 | 16.72 | 17.13 | 994,462 | -0.19(-1.10%) |
Nov 05, 2019 | 17.76 | 17.76 | 17.25 | 17.32 | 1,026,515 | -0.37(-2.09%) |
Nov 04, 2019 | 18.42 | 18.43 | 17.64 | 17.69 | 737,223 | -0.60(-3.28%) |
Nov 01, 2019 | 18.50 | 18.63 | 18.11 | 18.29 | 506,200 | +0.12(+0.66%) |
Oct 31, 2019 | 18.84 | 18.90 | 18.09 | 18.17 | 1,131,124 | -1.19(-6.15%) |
Oct 30, 2019 | 18.79 | 19.36 | 18.67 | 19.36 | 985,248 | +0.23(+1.20%) |
Oct 29, 2019 | 18.52 | 19.27 | 18.47 | 19.13 | 750,166 | +0.50(+2.68%) |
Oct 28, 2019 | 18.42 | 18.83 | 18.23 | 18.63 | 493,481 | +0.40(+2.19%) |
Oct 25, 2019 | 18.49 | 18.77 | 18.15 | 18.23 | 631,400 | -0.13(-0.71%) |
Oct 24, 2019 | 18.60 | 18.62 | 18.19 | 18.36 | 571,825 | +0.01(+0.05%) |
Oct 23, 2019 | 18.09 | 18.49 | 18.09 | 18.35 | 623,169 | +0.17(+0.94%) |
Oct 22, 2019 | 17.14 | 18.18 | 17.12 | 18.18 | 736,259 | +1.17(+6.88%) |
Oct 21, 2019 | 17.02 | 17.13 | 16.93 | 17.01 | 554,040 | -0.12(-0.70%) |
Oct 18, 2019 | 17.22 | 17.44 | 17.13 | 17.13 | 647,900 | -0.06(-0.35%) |
Oct 17, 2019 | 17.36 | 17.40 | 16.98 | 17.19 | 582,699 | +0.08(+0.47%) |
Oct 16, 2019 | 16.82 | 17.12 | 16.70 | 17.11 | 445,052 | +0.04(+0.23%) |
Oct 15, 2019 | 17.20 | 17.29 | 16.82 | 17.07 | 553,666 | -0.13(-0.76%) |
Oct 14, 2019 | 16.91 | 17.26 | 16.91 | 17.20 | 552,257 | +0.27(+1.59%) |
Oct 11, 2019 | 16.37 | 17.01 | 16.28 | 16.93 | 1,653,400 | +0.81(+5.02%) |
Oct 10, 2019 | 15.64 | 16.84 | 15.64 | 16.12 | 1,838,199 | -0.02(-0.12%) |
Oct 09, 2019 | 16.15 | 16.44 | 16.04 | 16.14 | 578,988 | +0.59(+3.79%) |
Oct 08, 2019 | 15.74 | 16.10 | 15.55 | 15.55 | 328,554 | -0.16(-1.02%) |
Oct 07, 2019 | 16.23 | 16.37 | 15.66 | 15.71 | 497,370 | -0.66(-4.03%) |
Oct 04, 2019 | 16.27 | 16.37 | 16.07 | 16.37 | 1,008,300 | +0.45(+2.83%) |
Oct 03, 2019 | 15.17 | 16.11 | 15.11 | 15.92 | 1,128,533 | +0.89(+5.92%) |
Oct 02, 2019 | 14.90 | 15.11 | 14.43 | 15.03 | 630,460 | -0.24(-1.57%) |
Oct 01, 2019 | 15.31 | 15.38 | 15.15 | 15.27 | 524,777 | -0.20(-1.29%) |
Sep 30, 2019 | 15.33 | 15.56 | 15.28 | 15.47 | 786,558 | +0.09(+0.59%) |
Sep 27, 2019 | 15.51 | 15.62 | 15.06 | 15.38 | 3,501,100 | -1.06(-6.45%) |
Sep 26, 2019 | 16.23 | 16.50 | 16.16 | 16.44 | 946,192 | +0.39(+2.43%) |
Sep 25, 2019 | 15.34 | 16.11 | 15.34 | 16.05 | 435,491 | +0.60(+3.88%) |
Sep 24, 2019 | 15.68 | 15.70 | 15.41 | 15.45 | 352,297 | -0.08(-0.52%) |
Sep 23, 2019 | 15.65 | 15.73 | 15.45 | 15.53 | 456,201 | -0.35(-2.20%) |
Sep 20, 2019 | 16.23 | 16.33 | 15.61 | 15.88 | 737,900 | -0.50(-3.05%) |
Sep 19, 2019 | 16.45 | 16.77 | 16.23 | 16.38 | 516,117 | +0.10(+0.61%) |
Sep 18, 2019 | 16.55 | 16.63 | 16.00 | 16.28 | 553,124 | -0.25(-1.51%) |
Sep 17, 2019 | 15.78 | 16.64 | 15.70 | 16.53 | 862,740 | +0.82(+5.22%) |
Sep 16, 2019 | 15.90 | 16.18 | 15.62 | 15.71 | 1,148,857 | -1.34(-7.86%) |
Sep 13, 2019 | 18.02 | 18.06 | 16.91 | 17.05 | 781,400 | -0.54(-3.07%) |
Sep 12, 2019 | 17.34 | 17.68 | 16.90 | 17.59 | 979,616 | +0.80(+4.76%) |
Sep 11, 2019 | 16.29 | 16.92 | 16.20 | 16.79 | 738,195 | +0.88(+5.53%) |
Sep 10, 2019 | 15.71 | 16.07 | 15.53 | 15.91 | 980,356 | -0.12(-0.75%) |
Sep 09, 2019 | 16.40 | 16.85 | 15.87 | 16.03 | 789,474 | -0.62(-3.72%) |
Sep 06, 2019 | 17.41 | 17.50 | 16.55 | 16.65 | 1,262,500 | +0.18(+1.09%) |
Sep 05, 2019 | 16.36 | 16.53 | 16.02 | 16.47 | 1,021,487 | +0.94(+6.05%) |
Sep 04, 2019 | 15.45 | 15.65 | 15.36 | 15.53 | 648,954 | +0.34(+2.24%) |
Sep 03, 2019 | 15.58 | 16.01 | 15.13 | 15.19 | 1,989,330 | -0.88(-5.48%) |
Aug 30, 2019 | 16.42 | 16.49 | 16.00 | 16.07 | 1,194,300 | -0.05(-0.31%) |
Aug 29, 2019 | 15.65 | 16.22 | 15.37 | 16.12 | 1,997,153 | +0.52(+3.33%) |
Aug 28, 2019 | 15.74 | 15.96 | 15.57 | 15.60 | 1,002,735 | -0.14(-0.89%) |
Aug 27, 2019 | 15.92 | 16.25 | 15.49 | 15.74 | 1,421,276 | -0.04(-0.25%) |
Aug 26, 2019 | 16.35 | 16.55 | 15.65 | 15.78 | 1,257,522 | -0.30(-1.87%) |
Aug 23, 2019 | 16.23 | 16.93 | 15.85 | 16.08 | 2,533,200 | -0.26(-1.59%) |
Aug 22, 2019 | 17.18 | 17.38 | 16.34 | 16.34 | 2,254,162 | -1.22(-6.95%) |
Aug 21, 2019 | 17.59 | 17.79 | 17.23 | 17.56 | 2,609,205 | +0.14(+0.80%) |
Aug 20, 2019 | 16.89 | 17.60 | 16.56 | 17.42 | 3,074,395 | +0.23(+1.34%) |
Aug 19, 2019 | 17.81 | 17.96 | 16.99 | 17.19 | 2,256,083 | -0.24(-1.38%) |
Aug 16, 2019 | 18.00 | 18.16 | 17.36 | 17.43 | 1,168,700 | -0.35(-1.97%) |
Aug 15, 2019 | 18.16 | 18.45 | 17.71 | 17.78 | 1,479,769 | -0.15(-0.84%) |
Aug 14, 2019 | 18.56 | 18.66 | 17.74 | 17.93 | 1,236,356 | -1.34(-6.95%) |
Aug 13, 2019 | 18.97 | 19.54 | 18.68 | 19.27 | 2,538,334 | +0.25(+1.31%) |
Aug 12, 2019 | 19.04 | 19.28 | 18.75 | 19.02 | 986,118 | -1.43(-6.99%) |
Aug 09, 2019 | 20.17 | 20.62 | 20.14 | 20.45 | 1,227,100 | +0.28(+1.39%) |
Aug 08, 2019 | 20.34 | 20.38 | 20.04 | 20.17 | 747,922 | +0.27(+1.36%) |
Aug 07, 2019 | 20.16 | 20.23 | 19.42 | 19.90 | 1,087,789 | -0.70(-3.40%) |
Aug 06, 2019 | 20.93 | 21.00 | 20.59 | 20.60 | 913,031 | +0.03(+0.15%) |
Aug 05, 2019 | 20.78 | 20.91 | 20.18 | 20.57 | 893,357 | -1.05(-4.86%) |
Aug 02, 2019 | 22.57 | 22.66 | 21.23 | 21.62 | 824,500 | -0.86(-3.83%) |