Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.088 | 8.088 | 7.242 | 7.366 | 1,336,714 | +0.09(+1.19%) |
Jul 30, 2020 | 7.444 | 7.472 | 7.170 | 7.280 | 191,627 | -0.16(-2.21%) |
Jul 29, 2020 | 7.261 | 7.536 | 7.169 | 7.444 | 247,995 | +0.28(+3.85%) |
Jul 28, 2020 | 7.628 | 7.720 | 7.077 | 7.169 | 250,212 | -0.28(-3.70%) |
Jul 27, 2020 | 7.444 | 7.904 | 7.353 | 7.444 | 384,689 | +0.09(+1.26%) |
Jul 24, 2020 | 7.183 | 7.353 | 7.098 | 7.352 | 262,712 | +0.26(+3.63%) |
Jul 23, 2020 | 7.465 | 7.467 | 7.007 | 7.094 | 253,660 | -0.17(-2.29%) |
Jul 22, 2020 | 7.536 | 7.536 | 7.077 | 7.261 | 266,277 | -0.25(-3.38%) |
Jul 21, 2020 | 7.077 | 7.665 | 6.995 | 7.514 | 704,605 | +0.62(+9.04%) |
Jul 20, 2020 | 6.893 | 7.058 | 6.796 | 6.891 | 349,363 | +0.01(+0.13%) |
Jul 17, 2020 | 7.077 | 7.078 | 6.819 | 6.882 | 294,439 | -0.09(-1.24%) |
Jul 16, 2020 | 7.091 | 7.123 | 6.847 | 6.968 | 236,836 | -0.02(-0.24%) |
Jul 15, 2020 | 7.169 | 7.444 | 6.893 | 6.985 | 497,542 | +0.09(+1.33%) |
Jul 14, 2020 | 6.801 | 6.985 | 6.525 | 6.893 | 541,082 | +0.06(+0.82%) |
Jul 13, 2020 | 7.130 | 7.159 | 6.684 | 6.837 | 536,118 | -0.01(-0.15%) |
Jul 10, 2020 | 6.801 | 7.330 | 6.617 | 6.847 | 837,153 | +0.05(+0.68%) |
Jul 09, 2020 | 7.123 | 7.307 | 6.709 | 6.801 | 451,170 | -0.28(-3.90%) |
Jul 08, 2020 | 7.444 | 7.536 | 6.893 | 7.077 | 758,534 | -0.28(-3.75%) |
Jul 07, 2020 | 7.536 | 7.628 | 7.353 | 7.353 | 512,819 | -0.43(-5.54%) |
Jul 06, 2020 | 8.639 | 8.644 | 7.587 | 7.784 | 1,120,565 | -0.54(-6.53%) |
Jul 02, 2020 | 8.639 | 8.685 | 7.835 | 8.328 | 579,022 | +0.10(+1.16%) |
Jul 01, 2020 | 8.272 | 8.538 | 8.033 | 8.232 | 848,907 | +0.52(+6.77%) |
Jun 30, 2020 | 7.812 | 7.794 | 7.380 | 7.710 | 471,066 | +0.02(+0.25%) |
Jun 29, 2020 | 7.580 | 7.994 | 7.536 | 7.691 | 650,313 | -0.03(-0.38%) |
Jun 26, 2020 | 7.904 | 7.959 | 7.267 | 7.720 | 3,847,358 | -0.27(-3.37%) |
Jun 25, 2020 | 7.674 | 7.996 | 7.628 | 7.989 | 968,924 | +0.09(+1.08%) |
Jun 24, 2020 | 7.996 | 8.180 | 7.628 | 7.904 | 1,470,949 | -0.83(-9.47%) |
Jun 23, 2020 | 9.374 | 9.374 | 8.639 | 8.731 | 1,082,082 | -0.18(-2.06%) |
Jun 22, 2020 | 9.742 | 9.742 | 8.823 | 8.915 | 850,945 | -0.28(-3.00%) |
Jun 19, 2020 | 10.39 | 10.48 | 9.191 | 9.191 | 3,155,635 | -0.92(-9.09%) |
Jun 18, 2020 | 10.48 | 10.66 | 10.11 | 10.11 | 730,765 | -0.37(-3.51%) |
Jun 17, 2020 | 11.21 | 11.30 | 10.48 | 10.48 | 684,458 | -0.74(-6.56%) |
Jun 16, 2020 | 11.86 | 11.95 | 10.29 | 11.21 | 931,327 | +0.46(+4.27%) |
Jun 15, 2020 | 9.558 | 10.94 | 9.191 | 10.75 | 681,874 | +0.46(+4.46%) |
Jun 12, 2020 | 10.48 | 10.57 | 9.926 | 10.29 | 555,378 | +0.55(+5.66%) |
Jun 11, 2020 | 9.558 | 10.39 | 9.283 | 9.742 | 1,137,351 | -0.64(-6.20%) |
Jun 10, 2020 | 10.29 | 11.21 | 9.650 | 10.39 | 1,095,429 | -0.92(-8.13%) |
Jun 09, 2020 | 11.76 | 12.68 | 11.21 | 11.30 | 1,989,821 | -0.28(-2.38%) |
Jun 08, 2020 | 11.03 | 11.67 | 9.466 | 11.58 | 2,382,206 | +2.93(+33.80%) |
Jun 05, 2020 | 8.088 | 9.007 | 8.087 | 8.655 | 1,555,240 | +1.00(+13.13%) |
Jun 04, 2020 | 7.353 | 7.794 | 7.270 | 7.650 | 646,843 | +0.34(+4.70%) |
Jun 03, 2020 | 6.985 | 7.353 | 6.905 | 7.307 | 700,338 | +0.34(+4.87%) |
Jun 02, 2020 | 7.169 | 7.215 | 6.802 | 6.967 | 738,682 | +0.07(+1.08%) |
Jun 01, 2020 | 7.353 | 7.353 | 6.893 | 6.893 | 626,009 | -0.27(-3.76%) |
May 29, 2020 | 7.628 | 7.665 | 7.077 | 7.162 | 625,340 | -0.23(-3.13%) |
May 28, 2020 | 7.720 | 7.894 | 7.394 | 7.394 | 357,261 | -0.28(-3.64%) |
May 27, 2020 | 8.088 | 8.164 | 7.536 | 7.673 | 373,296 | -0.23(-2.92%) |
May 26, 2020 | 8.088 | 8.088 | 7.720 | 7.904 | 349,576 | +0.22(+2.90%) |
May 22, 2020 | 7.720 | 7.812 | 7.471 | 7.682 | 226,697 | -0.04(-0.50%) |
May 21, 2020 | 7.812 | 8.088 | 7.628 | 7.720 | 307,006 | -0.35(-4.35%) |
May 20, 2020 | 8.129 | 8.243 | 7.812 | 8.071 | 472,769 | +0.26(+3.32%) |
May 19, 2020 | 8.731 | 8.731 | 7.812 | 7.812 | 432,553 | -0.85(-9.83%) |
May 18, 2020 | 8.731 | 8.906 | 8.299 | 8.664 | 450,652 | +0.63(+7.81%) |
May 15, 2020 | 7.876 | 8.180 | 7.629 | 8.036 | 468,736 | +0.25(+3.27%) |
May 14, 2020 | 7.812 | 8.261 | 7.261 | 7.782 | 545,484 | -0.21(-2.68%) |
May 13, 2020 | 8.272 | 8.363 | 7.444 | 7.996 | 535,841 | +0.09(+1.16%) |
May 12, 2020 | 7.628 | 8.731 | 7.444 | 7.904 | 856,085 | +0.63(+8.68%) |
May 11, 2020 | 7.238 | 7.628 | 7.084 | 7.273 | 497,455 | +0.32(+4.63%) |
May 08, 2020 | 6.957 | 6.967 | 6.618 | 6.951 | 330,530 | +0.19(+2.76%) |
May 07, 2020 | 6.829 | 6.829 | 6.433 | 6.764 | 406,327 | +0.25(+3.91%) |
May 06, 2020 | 7.261 | 7.261 | 6.433 | 6.510 | 514,530 | -0.57(-8.08%) |
May 05, 2020 | 7.642 | 7.768 | 7.016 | 7.082 | 384,351 | -0.14(-1.88%) |
May 04, 2020 | 7.205 | 7.304 | 6.893 | 7.218 | 276,148 | +0.10(+1.34%) |
May 01, 2020 | 7.628 | 7.674 | 6.893 | 7.123 | 321,793 | -0.57(-7.43%) |
Apr 30, 2020 | 8.455 | 8.520 | 7.403 | 7.694 | 505,327 | -0.03(-0.33%) |
Apr 29, 2020 | 6.985 | 7.904 | 6.893 | 7.720 | 770,546 | +1.03(+15.45%) |
Apr 28, 2020 | 6.893 | 6.893 | 6.296 | 6.687 | 360,517 | +0.04(+0.59%) |
Apr 27, 2020 | 7.077 | 7.122 | 6.342 | 6.648 | 436,809 | -0.34(-4.84%) |
Apr 24, 2020 | 7.131 | 7.536 | 6.709 | 6.986 | 375,576 | +0.18(+2.72%) |
Apr 23, 2020 | 6.433 | 7.353 | 6.250 | 6.801 | 901,319 | +0.60(+9.76%) |
Apr 22, 2020 | 6.273 | 6.608 | 6.066 | 6.196 | 595,946 | +0.22(+3.72%) |
Apr 21, 2020 | 6.250 | 6.433 | 5.790 | 5.974 | 547,515 | -0.18(-2.99%) |
Apr 20, 2020 | 6.158 | 6.617 | 5.882 | 6.158 | 557,298 | -0.57(-8.43%) |
Apr 17, 2020 | 6.281 | 6.797 | 5.974 | 6.725 | 526,816 | +0.74(+12.43%) |
Apr 16, 2020 | 6.893 | 6.893 | 5.980 | 5.981 | 426,373 | -0.80(-11.84%) |
Apr 15, 2020 | 7.077 | 7.249 | 6.785 | 6.785 | 309,016 | -0.57(-7.73%) |
Apr 14, 2020 | 7.628 | 7.904 | 7.353 | 7.353 | 382,749 | -0.28(-3.61%) |
Apr 13, 2020 | 8.088 | 8.088 | 7.353 | 7.628 | 348,456 | -0.13(-1.72%) |
Apr 09, 2020 | 7.812 | 8.469 | 7.353 | 7.762 | 508,080 | +0.04(+0.54%) |
Apr 08, 2020 | 7.444 | 7.812 | 6.985 | 7.720 | 596,465 | +0.42(+5.82%) |
Apr 07, 2020 | 7.812 | 8.180 | 7.083 | 7.296 | 389,743 | -0.33(-4.36%) |
Apr 06, 2020 | 6.985 | 7.628 | 6.728 | 7.628 | 412,967 | +0.46(+6.38%) |
Apr 03, 2020 | 6.985 | 7.307 | 6.539 | 7.171 | 455,657 | +0.46(+6.80%) |
Apr 02, 2020 | 5.606 | 7.995 | 5.606 | 6.714 | 624,732 | +1.20(+21.79%) |
Apr 01, 2020 | 6.158 | 6.158 | 5.101 | 5.513 | 379,048 | -0.55(-9.12%) |
Mar 31, 2020 | 5.514 | 6.433 | 5.422 | 6.066 | 418,773 | +0.45(+8.05%) |
Mar 30, 2020 | 5.974 | 6.065 | 5.055 | 5.614 | 546,506 | -0.36(-6.03%) |
Mar 27, 2020 | 6.535 | 6.819 | 5.974 | 5.974 | 346,601 | -0.46(-7.14%) |
Mar 26, 2020 | 7.444 | 7.536 | 6.250 | 6.433 | 450,408 | -0.70(-9.84%) |
Mar 25, 2020 | 7.353 | 8.087 | 6.964 | 7.136 | 556,819 | -0.31(-4.15%) |
Mar 24, 2020 | 6.617 | 7.536 | 6.433 | 7.444 | 548,559 | +1.15(+18.20%) |
Mar 23, 2020 | 6.709 | 6.801 | 6.172 | 6.298 | 400,829 | -0.46(-6.77%) |
Mar 20, 2020 | 6.801 | 7.169 | 6.433 | 6.756 | 625,536 | +0.14(+2.13%) |
Mar 19, 2020 | 5.790 | 6.617 | 4.789 | 6.615 | 789,239 | +1.38(+26.46%) |
Mar 18, 2020 | 6.893 | 6.893 | 4.595 | 5.231 | 1,019,488 | -1.96(-27.29%) |
Mar 17, 2020 | 7.681 | 7.812 | 6.746 | 7.194 | 1,045,759 | -0.07(-0.91%) |
Mar 16, 2020 | 7.444 | 8.639 | 7.169 | 7.261 | 815,620 | -1.43(-16.41%) |
Mar 13, 2020 | 8.915 | 9.558 | 7.554 | 8.686 | 1,550,725 | +0.01(+0.15%) |
Mar 12, 2020 | 7.444 | 8.727 | 6.893 | 8.673 | 1,318,334 | -0.11(-1.25%) |
Mar 11, 2020 | 8.462 | 8.792 | 7.492 | 8.783 | 1,107,615 | -0.32(-3.47%) |
Mar 10, 2020 | 9.374 | 9.374 | 7.261 | 9.099 | 1,205,085 | +1.65(+22.19%) |
Mar 09, 2020 | 8.705 | 9.374 | 4.833 | 7.446 | 2,113,070 | -4.50(-37.68%) |
Mar 06, 2020 | 11.86 | 12.04 | 11.03 | 11.95 | 1,186,801 | -0.37(-2.98%) |
Mar 05, 2020 | 12.87 | 13.05 | 12.22 | 12.32 | 497,893 | -0.74(-5.63%) |
Mar 04, 2020 | 13.51 | 13.79 | 12.87 | 13.05 | 550,943 | +0.00(+0.00%) |
Mar 03, 2020 | 13.42 | 13.51 | 12.68 | 13.05 | 845,399 | +0.09(+0.71%) |
Mar 02, 2020 | 13.88 | 14.25 | 12.41 | 12.96 | 698,414 | -0.37(-2.76%) |
Feb 28, 2020 | 12.22 | 13.51 | 11.86 | 13.33 | 575,812 | +0.92(+7.41%) |
Feb 27, 2020 | 12.22 | 13.42 | 11.58 | 12.41 | 1,284,564 | -0.74(-5.59%) |
Feb 26, 2020 | 13.60 | 14.06 | 13.05 | 13.14 | 1,055,328 | -0.55(-4.03%) |
Feb 25, 2020 | 13.88 | 14.06 | 13.33 | 13.69 | 1,025,189 | -0.09(-0.67%) |
Feb 24, 2020 | 13.88 | 14.06 | 13.05 | 13.79 | 627,660 | -0.64(-4.46%) |
Feb 21, 2020 | 14.89 | 14.89 | 14.34 | 14.43 | 534,923 | -0.37(-2.48%) |
Feb 20, 2020 | 15.35 | 15.35 | 14.71 | 14.80 | 314,105 | -0.37(-2.42%) |
Feb 19, 2020 | 14.71 | 15.26 | 14.52 | 15.16 | 607,381 | +0.74(+5.10%) |
Feb 18, 2020 | 14.43 | 14.61 | 14.34 | 14.43 | 287,639 | -0.18(-1.26%) |
Feb 14, 2020 | 14.89 | 14.98 | 14.43 | 14.61 | 527,513 | -0.09(-0.62%) |
Feb 13, 2020 | 14.89 | 15.16 | 14.25 | 14.71 | 640,153 | -0.09(-0.62%) |
Feb 12, 2020 | 14.98 | 15.81 | 14.71 | 14.80 | 692,446 | +0.28(+1.90%) |
Feb 11, 2020 | 14.98 | 15.07 | 14.15 | 14.52 | 487,127 | -0.18(-1.25%) |
Feb 10, 2020 | 15.16 | 15.35 | 14.52 | 14.71 | 581,056 | -0.55(-3.61%) |
Feb 07, 2020 | 15.35 | 15.62 | 14.89 | 15.26 | 457,681 | -0.18(-1.19%) |
Feb 06, 2020 | 15.90 | 15.90 | 15.35 | 15.44 | 313,587 | -0.55(-3.45%) |
Feb 05, 2020 | 15.62 | 16.08 | 15.53 | 15.99 | 624,510 | +0.92(+6.10%) |
Feb 04, 2020 | 15.53 | 15.72 | 15.07 | 15.07 | 529,519 | -0.09(-0.61%) |
Feb 03, 2020 | 15.16 | 15.35 | 14.71 | 15.16 | 582,915 | -0.09(-0.60%) |
Jan 31, 2020 | 16.08 | 16.18 | 15.26 | 15.26 | 811,061 | -0.55(-3.49%) |
Jan 30, 2020 | 15.16 | 15.90 | 15.16 | 15.81 | 668,060 | +0.28(+1.78%) |
Jan 29, 2020 | 15.72 | 15.99 | 15.44 | 15.53 | 770,719 | -0.18(-1.17%) |
Jan 28, 2020 | 14.80 | 15.81 | 14.80 | 15.72 | 1,331,603 | +1.19(+8.23%) |
Jan 27, 2020 | 14.80 | 15.35 | 14.25 | 14.52 | 758,800 | -0.92(-5.95%) |
Jan 24, 2020 | 16.08 | 16.08 | 14.89 | 15.44 | 818,808 | -0.37(-2.33%) |
Jan 23, 2020 | 15.99 | 15.99 | 15.26 | 15.81 | 887,511 | -0.28(-1.71%) |
Jan 22, 2020 | 17.19 | 17.19 | 15.90 | 16.08 | 708,760 | -0.83(-4.89%) |
Jan 21, 2020 | 17.46 | 17.55 | 16.82 | 16.91 | 605,938 | -0.46(-2.65%) |
Jan 17, 2020 | 18.84 | 18.93 | 17.28 | 17.37 | 748,433 | -0.64(-3.57%) |
Jan 16, 2020 | 18.57 | 18.66 | 18.01 | 18.01 | 564,370 | -0.37(-2.00%) |
Jan 15, 2020 | 18.47 | 18.66 | 17.92 | 18.38 | 607,332 | -0.09(-0.50%) |
Jan 14, 2020 | 18.57 | 18.84 | 18.29 | 18.47 | 1,089,194 | +0.09(+0.50%) |
Jan 13, 2020 | 18.84 | 18.93 | 18.01 | 18.38 | 510,653 | -0.46(-2.44%) |
Jan 10, 2020 | 19.39 | 19.67 | 18.66 | 18.84 | 493,108 | -0.83(-4.21%) |
Jan 09, 2020 | 19.02 | 19.76 | 18.47 | 19.67 | 614,398 | +0.46(+2.39%) |
Jan 08, 2020 | 20.86 | 20.95 | 19.02 | 19.21 | 651,652 | -1.38(-6.70%) |
Jan 07, 2020 | 21.14 | 21.14 | 20.31 | 20.59 | 429,093 | -0.46(-2.18%) |
Jan 06, 2020 | 21.41 | 21.51 | 20.86 | 21.05 | 611,844 | -0.18(-0.87%) |
Jan 03, 2020 | 21.60 | 21.69 | 20.95 | 21.23 | 922,141 | +0.74(+3.59%) |
Jan 02, 2020 | 21.32 | 21.51 | 20.31 | 20.50 | 542,834 | -1.01(-4.70%) |
Dec 31, 2019 | 20.50 | 21.60 | 20.22 | 21.51 | 578,543 | +0.37(+1.74%) |
Dec 30, 2019 | 21.69 | 21.97 | 20.95 | 21.14 | 684,726 | -0.46(-2.13%) |
Dec 27, 2019 | 22.15 | 22.33 | 21.41 | 21.60 | 672,584 | -0.37(-1.67%) |
Dec 26, 2019 | 21.14 | 21.97 | 21.14 | 21.97 | 411,093 | +0.83(+3.91%) |
Dec 24, 2019 | 21.05 | 21.32 | 20.95 | 21.14 | 372,606 | +0.18(+0.88%) |
Dec 23, 2019 | 20.22 | 21.05 | 19.85 | 20.95 | 1,246,355 | +0.64(+3.17%) |
Dec 20, 2019 | 20.31 | 20.59 | 19.67 | 20.31 | 2,509,175 | +0.37(+1.84%) |
Dec 19, 2019 | 19.12 | 20.68 | 18.93 | 19.94 | 1,123,302 | +1.01(+5.34%) |
Dec 18, 2019 | 18.47 | 19.39 | 18.38 | 18.93 | 925,722 | +0.00(+0.00%) |
Dec 17, 2019 | 17.92 | 19.39 | 17.92 | 18.93 | 1,320,288 | +1.38(+7.85%) |
Dec 16, 2019 | 17.55 | 18.01 | 17.37 | 17.55 | 524,450 | +0.28(+1.60%) |
Dec 13, 2019 | 17.55 | 17.78 | 17.19 | 17.28 | 598,487 | -0.18(-1.05%) |
Dec 12, 2019 | 16.64 | 17.55 | 16.64 | 17.46 | 623,899 | +0.83(+4.97%) |
Dec 11, 2019 | 16.73 | 17.00 | 16.36 | 16.64 | 679,601 | -0.28(-1.63%) |
Dec 10, 2019 | 17.09 | 17.46 | 16.73 | 16.91 | 574,139 | -0.28(-1.60%) |
Dec 09, 2019 | 16.64 | 17.55 | 16.64 | 17.19 | 616,867 | +0.37(+2.19%) |
Dec 06, 2019 | 16.54 | 17.19 | 16.36 | 16.82 | 872,743 | +0.28(+1.67%) |
Dec 05, 2019 | 17.65 | 17.83 | 16.18 | 16.54 | 1,217,641 | -1.29(-7.22%) |
Dec 04, 2019 | 17.19 | 17.83 | 17.00 | 17.83 | 450,314 | +0.83(+4.87%) |
Dec 03, 2019 | 16.73 | 17.19 | 16.27 | 17.00 | 490,281 | +0.28(+1.65%) |
Dec 02, 2019 | 16.73 | 17.00 | 16.27 | 16.73 | 533,820 | +0.37(+2.25%) |
Nov 29, 2019 | 16.64 | 16.91 | 16.27 | 16.36 | 181,618 | -0.55(-3.26%) |
Nov 27, 2019 | 16.82 | 17.00 | 16.27 | 16.91 | 448,237 | +0.18(+1.10%) |
Nov 26, 2019 | 16.91 | 17.28 | 16.54 | 16.73 | 519,203 | -0.28(-1.62%) |
Nov 25, 2019 | 17.55 | 17.74 | 16.82 | 17.00 | 472,749 | -0.46(-2.63%) |
Nov 22, 2019 | 17.83 | 18.29 | 17.42 | 17.46 | 632,239 | -0.55(-3.06%) |
Nov 21, 2019 | 18.11 | 18.20 | 17.28 | 18.01 | 416,744 | +0.18(+1.03%) |
Nov 20, 2019 | 16.64 | 18.11 | 16.64 | 17.83 | 772,067 | +1.01(+6.01%) |
Nov 19, 2019 | 17.37 | 17.46 | 16.64 | 16.82 | 725,577 | -0.83(-4.69%) |
Nov 18, 2019 | 18.47 | 18.47 | 17.37 | 17.65 | 436,513 | -0.74(-4.00%) |
Nov 15, 2019 | 18.66 | 18.75 | 18.29 | 18.38 | 396,336 | +0.18(+1.01%) |
Nov 14, 2019 | 18.47 | 19.12 | 18.01 | 18.20 | 434,814 | -0.46(-2.46%) |
Nov 13, 2019 | 18.57 | 19.58 | 18.29 | 18.66 | 789,840 | -0.74(-3.79%) |
Nov 12, 2019 | 18.57 | 20.50 | 18.29 | 19.39 | 1,114,604 | +0.37(+1.93%) |
Nov 11, 2019 | 19.30 | 19.58 | 18.93 | 19.02 | 661,409 | -0.46(-2.36%) |
Nov 08, 2019 | 19.39 | 19.94 | 19.21 | 19.48 | 560,492 | -0.28(-1.40%) |
Nov 07, 2019 | 19.39 | 19.85 | 19.12 | 19.76 | 685,484 | +0.83(+4.37%) |
Nov 06, 2019 | 20.04 | 20.22 | 18.84 | 18.93 | 541,370 | -1.29(-6.36%) |
Nov 05, 2019 | 19.76 | 20.31 | 19.67 | 20.22 | 532,900 | +0.83(+4.27%) |
Nov 04, 2019 | 19.30 | 20.04 | 19.12 | 19.39 | 695,139 | +0.46(+2.43%) |
Nov 01, 2019 | 18.01 | 19.12 | 18.01 | 18.93 | 762,273 | +0.92(+5.10%) |
Oct 31, 2019 | 17.55 | 18.01 | 17.09 | 18.01 | 718,962 | +0.09(+0.51%) |
Oct 30, 2019 | 18.66 | 19.02 | 17.83 | 17.92 | 704,208 | -0.64(-3.47%) |
Oct 29, 2019 | 18.11 | 18.84 | 17.92 | 18.57 | 472,529 | +0.37(+2.02%) |
Oct 28, 2019 | 18.29 | 18.47 | 18.11 | 18.20 | 468,347 | -0.09(-0.50%) |
Oct 25, 2019 | 18.75 | 18.75 | 17.92 | 18.29 | 416,509 | -0.09(-0.50%) |
Oct 24, 2019 | 18.47 | 18.66 | 18.11 | 18.38 | 504,987 | +0.00(+0.00%) |
Oct 23, 2019 | 17.74 | 18.75 | 17.60 | 18.38 | 640,306 | +0.37(+2.04%) |
Oct 22, 2019 | 16.45 | 18.29 | 16.45 | 18.01 | 977,931 | +1.38(+8.29%) |
Oct 21, 2019 | 16.73 | 16.91 | 16.45 | 16.64 | 343,642 | +0.00(+0.00%) |
Oct 18, 2019 | 16.82 | 17.00 | 16.41 | 16.64 | 516,610 | -0.37(-2.16%) |
Oct 17, 2019 | 17.19 | 17.37 | 16.59 | 17.00 | 611,050 | -0.28(-1.60%) |
Oct 16, 2019 | 17.37 | 17.74 | 17.00 | 17.28 | 612,007 | -0.18(-1.05%) |
Oct 15, 2019 | 17.46 | 17.74 | 17.00 | 17.46 | 450,359 | +0.00(+0.00%) |
Oct 14, 2019 | 17.74 | 17.92 | 17.28 | 17.46 | 432,756 | -0.46(-2.56%) |
Oct 11, 2019 | 17.46 | 18.20 | 17.19 | 17.92 | 456,909 | +0.55(+3.17%) |
Oct 10, 2019 | 17.92 | 18.20 | 16.27 | 17.37 | 843,497 | -0.55(-3.08%) |
Oct 09, 2019 | 17.83 | 18.11 | 17.37 | 17.92 | 411,640 | +0.46(+2.63%) |
Oct 08, 2019 | 17.19 | 18.01 | 17.00 | 17.46 | 489,608 | +0.00(+0.00%) |
Oct 07, 2019 | 17.46 | 17.83 | 17.05 | 17.46 | 514,373 | +0.09(+0.53%) |
Oct 04, 2019 | 17.37 | 17.65 | 16.82 | 17.37 | 788,495 | +0.18(+1.07%) |
Oct 03, 2019 | 16.54 | 17.55 | 16.36 | 17.19 | 533,315 | +0.55(+3.32%) |
Oct 02, 2019 | 17.00 | 17.19 | 16.36 | 16.64 | 553,907 | -0.46(-2.69%) |
Oct 01, 2019 | 18.01 | 18.38 | 17.00 | 17.09 | 454,057 | -0.92(-5.10%) |
Sep 30, 2019 | 18.20 | 18.75 | 17.65 | 18.01 | 601,240 | -0.18(-1.01%) |
Sep 27, 2019 | 18.11 | 18.70 | 17.83 | 18.20 | 637,951 | +0.00(+0.00%) |
Sep 26, 2019 | 19.12 | 19.12 | 18.01 | 18.20 | 477,807 | -1.10(-5.71%) |
Sep 25, 2019 | 18.84 | 19.76 | 18.75 | 19.30 | 476,006 | +0.00(+0.00%) |
Sep 24, 2019 | 19.67 | 19.67 | 18.57 | 19.30 | 701,564 | -0.55(-2.78%) |
Sep 23, 2019 | 18.57 | 19.94 | 17.92 | 19.85 | 1,028,081 | +1.29(+6.93%) |
Sep 20, 2019 | 18.57 | 19.48 | 18.11 | 18.57 | 1,147,120 | -0.09(-0.49%) |
Sep 19, 2019 | 19.21 | 19.39 | 17.55 | 18.66 | 733,402 | -0.28(-1.46%) |
Sep 18, 2019 | 18.29 | 19.12 | 17.92 | 18.93 | 533,785 | +0.46(+2.49%) |
Sep 17, 2019 | 20.04 | 20.04 | 18.29 | 18.47 | 991,192 | -1.65(-8.22%) |
Sep 16, 2019 | 20.68 | 21.14 | 19.48 | 20.13 | 1,489,638 | +1.47(+7.88%) |
Sep 13, 2019 | 19.21 | 19.39 | 18.38 | 18.66 | 537,686 | -0.09(-0.49%) |
Sep 12, 2019 | 18.84 | 19.58 | 18.01 | 18.75 | 722,967 | -0.46(-2.39%) |
Sep 11, 2019 | 20.59 | 21.28 | 18.66 | 19.21 | 1,108,900 | -0.83(-4.13%) |
Sep 10, 2019 | 19.30 | 21.05 | 19.02 | 20.04 | 1,315,310 | +0.92(+4.81%) |
Sep 09, 2019 | 18.47 | 19.25 | 18.29 | 19.12 | 987,778 | +1.01(+5.58%) |
Sep 06, 2019 | 18.57 | 18.66 | 17.92 | 18.11 | 758,541 | -0.64(-3.43%) |
Sep 05, 2019 | 17.83 | 19.02 | 17.46 | 18.75 | 997,717 | +0.92(+5.15%) |
Sep 04, 2019 | 18.11 | 18.20 | 17.28 | 17.83 | 552,355 | -0.09(-0.51%) |
Sep 03, 2019 | 16.64 | 18.01 | 16.18 | 17.92 | 820,671 | +1.01(+5.98%) |
Aug 30, 2019 | 17.92 | 18.01 | 15.81 | 16.91 | 648,494 | -0.92(-5.15%) |
Aug 29, 2019 | 17.74 | 18.20 | 17.28 | 17.83 | 638,081 | +0.55(+3.19%) |
Aug 28, 2019 | 17.19 | 18.20 | 16.82 | 17.28 | 906,689 | +0.18(+1.08%) |
Aug 27, 2019 | 15.99 | 17.28 | 15.53 | 17.09 | 1,112,536 | +1.10(+6.90%) |
Aug 26, 2019 | 15.81 | 16.36 | 15.49 | 15.99 | 578,375 | +0.55(+3.57%) |
Aug 23, 2019 | 16.27 | 16.27 | 14.89 | 15.44 | 943,293 | -1.01(-6.15%) |
Aug 22, 2019 | 17.00 | 17.19 | 16.45 | 16.45 | 604,158 | -0.46(-2.72%) |
Aug 21, 2019 | 17.19 | 17.37 | 16.36 | 16.91 | 671,538 | -0.09(-0.54%) |
Aug 20, 2019 | 16.82 | 17.28 | 16.27 | 17.00 | 549,781 | +0.18(+1.09%) |
Aug 19, 2019 | 16.08 | 16.91 | 15.99 | 16.82 | 687,574 | +1.10(+7.02%) |
Aug 16, 2019 | 14.89 | 15.99 | 14.66 | 15.72 | 418,565 | +0.83(+5.56%) |
Aug 15, 2019 | 14.61 | 15.07 | 14.52 | 14.89 | 340,785 | +0.09(+0.62%) |
Aug 14, 2019 | 15.35 | 15.62 | 14.66 | 14.80 | 697,947 | -1.01(-6.40%) |
Aug 13, 2019 | 15.53 | 16.68 | 15.26 | 15.81 | 692,582 | +0.28(+1.78%) |
Aug 12, 2019 | 15.44 | 15.90 | 15.21 | 15.53 | 402,188 | -0.09(-0.59%) |
Aug 09, 2019 | 16.18 | 16.45 | 15.35 | 15.62 | 589,848 | -0.46(-2.86%) |
Aug 08, 2019 | 15.72 | 16.18 | 15.26 | 16.08 | 715,187 | +0.74(+4.79%) |
Aug 07, 2019 | 14.43 | 15.99 | 14.20 | 15.35 | 1,257,909 | +0.46(+3.09%) |
Aug 06, 2019 | 13.42 | 15.07 | 13.42 | 14.89 | 994,635 | +1.38(+10.20%) |
Aug 05, 2019 | 13.51 | 13.88 | 12.87 | 13.51 | 1,541,105 | -0.28(-2.00%) |
Aug 02, 2019 | 14.61 | 14.61 | 13.42 | 13.79 | 549,764 | +0.00(+0.00%) |