Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.21 | 10.65 | 9.310 | 9.490 | 17,012,100 | -0.69(-6.78%) |
Jul 30, 2020 | 10.19 | 10.49 | 10.08 | 10.18 | 6,315,000 | -0.15(-1.45%) |
Jul 29, 2020 | 10.03 | 10.49 | 10.01 | 10.33 | 4,578,226 | +0.30(+2.99%) |
Jul 28, 2020 | 9.790 | 10.13 | 9.790 | 10.03 | 5,032,508 | +0.08(+0.80%) |
Jul 27, 2020 | 9.620 | 9.980 | 9.545 | 9.950 | 6,854,222 | +0.12(+1.22%) |
Jul 24, 2020 | 9.860 | 10.04 | 9.690 | 9.830 | 6,513,600 | +0.05(+0.51%) |
Jul 23, 2020 | 9.400 | 9.950 | 9.380 | 9.780 | 6,002,313 | +0.36(+3.82%) |
Jul 22, 2020 | 9.320 | 9.545 | 9.250 | 9.420 | 3,794,936 | -0.02(-0.21%) |
Jul 21, 2020 | 8.950 | 9.490 | 8.940 | 9.440 | 7,028,730 | +0.62(+7.03%) |
Jul 20, 2020 | 9.100 | 9.170 | 8.810 | 8.820 | 3,341,677 | -0.31(-3.40%) |
Jul 17, 2020 | 9.200 | 9.450 | 9.075 | 9.130 | 3,610,000 | -0.06(-0.65%) |
Jul 16, 2020 | 9.030 | 9.310 | 8.960 | 9.190 | 3,494,085 | +0.01(+0.11%) |
Jul 15, 2020 | 8.720 | 9.200 | 8.700 | 9.180 | 5,884,568 | +0.69(+8.13%) |
Jul 14, 2020 | 8.400 | 8.590 | 8.250 | 8.490 | 3,635,130 | +0.03(+0.35%) |
Jul 13, 2020 | 8.660 | 8.710 | 8.360 | 8.460 | 4,614,408 | -0.17(-1.97%) |
Jul 10, 2020 | 8.300 | 8.660 | 8.220 | 8.630 | 4,844,300 | +0.34(+4.10%) |
Jul 09, 2020 | 8.570 | 8.630 | 8.210 | 8.290 | 4,135,286 | -0.35(-4.05%) |
Jul 08, 2020 | 8.620 | 8.660 | 8.410 | 8.640 | 4,279,409 | +0.04(+0.47%) |
Jul 07, 2020 | 8.890 | 9.090 | 8.560 | 8.600 | 5,806,823 | -0.40(-4.44%) |
Jul 06, 2020 | 8.800 | 9.000 | 8.660 | 9.000 | 5,440,496 | +0.32(+3.69%) |
Jul 02, 2020 | 8.860 | 9.010 | 8.620 | 8.680 | 4,753,300 | +0.03(+0.35%) |
Jul 01, 2020 | 8.790 | 9.050 | 8.640 | 8.650 | 7,347,554 | -0.19(-2.15%) |
Jun 30, 2020 | 8.840 | 8.885 | 8.530 | 8.840 | 10,949,677 | -0.04(-0.45%) |
Jun 29, 2020 | 8.350 | 8.990 | 8.210 | 8.880 | 7,765,905 | +0.62(+7.51%) |
Jun 26, 2020 | 8.570 | 8.720 | 8.100 | 8.260 | 12,800,700 | -0.41(-4.73%) |
Jun 25, 2020 | 8.420 | 8.680 | 8.290 | 8.670 | 4,828,864 | +0.09(+1.05%) |
Jun 24, 2020 | 8.750 | 8.760 | 8.260 | 8.580 | 9,223,756 | -0.35(-3.92%) |
Jun 23, 2020 | 8.700 | 8.930 | 8.520 | 8.930 | 6,402,252 | +0.35(+4.08%) |
Jun 22, 2020 | 8.550 | 8.590 | 8.280 | 8.580 | 10,797,684 | -0.02(-0.23%) |
Jun 19, 2020 | 9.090 | 9.090 | 8.440 | 8.600 | 13,241,200 | -0.21(-2.38%) |
Jun 18, 2020 | 8.680 | 9.010 | 8.550 | 8.810 | 8,571,732 | -0.04(-0.45%) |
Jun 17, 2020 | 9.240 | 9.240 | 8.780 | 8.850 | 9,162,442 | -0.43(-4.63%) |
Jun 16, 2020 | 9.490 | 9.490 | 8.990 | 9.280 | 12,827,912 | +0.48(+5.45%) |
Jun 15, 2020 | 8.260 | 8.880 | 8.190 | 8.800 | 5,454,349 | +0.12(+1.38%) |
Jun 12, 2020 | 9.000 | 9.040 | 8.330 | 8.680 | 7,021,900 | +0.16(+1.88%) |
Jun 11, 2020 | 8.620 | 8.720 | 8.430 | 8.520 | 6,592,388 | -0.90(-9.55%) |
Jun 10, 2020 | 9.730 | 9.730 | 9.070 | 9.420 | 8,589,422 | -0.29(-2.99%) |
Jun 09, 2020 | 9.970 | 10.01 | 9.560 | 9.710 | 7,925,680 | -0.51(-4.99%) |
Jun 08, 2020 | 10.44 | 10.54 | 10.04 | 10.22 | 9,729,037 | +0.38(+3.86%) |
Jun 05, 2020 | 10.12 | 10.30 | 9.760 | 9.840 | 10,865,400 | +0.54(+5.81%) |
Jun 04, 2020 | 9.150 | 9.460 | 8.910 | 9.300 | 10,684,847 | +0.11(+1.20%) |
Jun 03, 2020 | 8.650 | 9.260 | 8.650 | 9.190 | 12,825,145 | +0.78(+9.27%) |
Jun 02, 2020 | 8.390 | 8.610 | 8.300 | 8.410 | 9,770,340 | +0.15(+1.82%) |
Jun 01, 2020 | 7.880 | 8.360 | 7.810 | 8.260 | 13,431,528 | +0.40(+5.09%) |
May 29, 2020 | 8.000 | 8.195 | 7.800 | 7.860 | 16,378,200 | -0.26(-3.20%) |
May 28, 2020 | 8.850 | 8.850 | 8.050 | 8.120 | 11,720,251 | -0.39(-4.58%) |
May 27, 2020 | 8.180 | 8.520 | 7.930 | 8.510 | 14,101,350 | +0.65(+8.27%) |
May 26, 2020 | 7.690 | 7.920 | 7.550 | 7.860 | 20,873,380 | +0.48(+6.50%) |
May 22, 2020 | 7.700 | 7.700 | 7.320 | 7.380 | 21,484,300 | -0.32(-4.16%) |
May 21, 2020 | 6.930 | 7.970 | 6.910 | 7.700 | 26,843,336 | +0.23(+3.08%) |
May 20, 2020 | 7.230 | 7.600 | 7.120 | 7.470 | 5,730,848 | +0.39(+5.51%) |
May 19, 2020 | 7.320 | 7.390 | 6.950 | 7.080 | 7,355,109 | -0.22(-3.01%) |
May 18, 2020 | 7.400 | 7.550 | 7.250 | 7.300 | 8,765,489 | +0.39(+5.64%) |
May 15, 2020 | 6.710 | 6.960 | 6.580 | 6.910 | 5,687,600 | +0.00(+0.00%) |
May 14, 2020 | 6.820 | 7.020 | 6.370 | 6.910 | 5,720,234 | -0.02(-0.29%) |
May 13, 2020 | 7.590 | 7.590 | 6.900 | 6.930 | 8,844,658 | -0.75(-9.77%) |
May 12, 2020 | 8.100 | 8.290 | 7.600 | 7.680 | 8,638,204 | -0.32(-4.00%) |
May 11, 2020 | 8.430 | 8.490 | 7.830 | 8.000 | 11,762,184 | -0.94(-10.51%) |
May 08, 2020 | 8.860 | 8.950 | 8.640 | 8.940 | 6,501,000 | +0.33(+3.83%) |
May 07, 2020 | 8.360 | 8.830 | 8.360 | 8.610 | 3,904,195 | +0.38(+4.62%) |
May 06, 2020 | 8.500 | 8.620 | 8.090 | 8.230 | 3,078,958 | -0.23(-2.72%) |
May 05, 2020 | 8.960 | 8.960 | 8.420 | 8.460 | 3,518,277 | -0.25(-2.87%) |
May 04, 2020 | 8.550 | 8.850 | 8.350 | 8.710 | 2,886,912 | -0.05(-0.57%) |
May 01, 2020 | 9.020 | 9.055 | 8.610 | 8.760 | 3,699,100 | -0.51(-5.50%) |
Apr 30, 2020 | 9.100 | 9.710 | 9.000 | 9.270 | 4,105,631 | -0.52(-5.31%) |
Apr 29, 2020 | 9.800 | 10.17 | 9.730 | 9.790 | 3,524,552 | +0.15(+1.56%) |
Apr 28, 2020 | 9.730 | 9.940 | 9.440 | 9.640 | 3,861,658 | +0.29(+3.10%) |
Apr 27, 2020 | 9.030 | 9.500 | 8.880 | 9.350 | 2,527,928 | +0.38(+4.24%) |
Apr 24, 2020 | 8.840 | 9.185 | 8.840 | 8.970 | 3,288,800 | +0.23(+2.63%) |
Apr 23, 2020 | 8.580 | 8.980 | 8.580 | 8.740 | 1,832,665 | +0.18(+2.10%) |
Apr 22, 2020 | 8.730 | 8.920 | 8.560 | 8.560 | 1,580,254 | +0.04(+0.47%) |
Apr 21, 2020 | 8.420 | 8.850 | 8.300 | 8.520 | 1,970,258 | -0.12(-1.39%) |
Apr 20, 2020 | 8.590 | 9.060 | 8.570 | 8.640 | 2,782,737 | -0.25(-2.81%) |
Apr 17, 2020 | 8.710 | 9.045 | 8.700 | 8.890 | 3,180,000 | +0.53(+6.34%) |
Apr 16, 2020 | 8.660 | 8.660 | 8.230 | 8.360 | 2,443,308 | -0.29(-3.35%) |
Apr 15, 2020 | 8.460 | 8.770 | 8.250 | 8.650 | 3,092,127 | -0.32(-3.57%) |
Apr 14, 2020 | 9.080 | 9.190 | 8.760 | 8.970 | 2,366,861 | +0.24(+2.75%) |
Apr 13, 2020 | 9.290 | 9.350 | 8.600 | 8.730 | 2,989,851 | -0.62(-6.63%) |
Apr 09, 2020 | 8.970 | 9.550 | 8.920 | 9.350 | 3,784,400 | +0.71(+8.22%) |
Apr 08, 2020 | 8.550 | 8.980 | 8.480 | 8.640 | 3,001,672 | +0.25(+2.98%) |
Apr 07, 2020 | 8.620 | 8.840 | 8.190 | 8.390 | 4,331,637 | +0.39(+4.88%) |
Apr 06, 2020 | 7.920 | 8.240 | 7.720 | 8.000 | 3,685,901 | +0.52(+6.95%) |
Apr 03, 2020 | 6.850 | 7.500 | 6.600 | 7.480 | 4,134,700 | +0.59(+8.56%) |
Apr 02, 2020 | 7.320 | 7.570 | 6.600 | 6.890 | 5,159,610 | -0.56(-7.52%) |
Apr 01, 2020 | 7.660 | 7.810 | 7.200 | 7.450 | 3,450,302 | -0.61(-7.57%) |
Mar 31, 2020 | 8.360 | 8.640 | 7.950 | 8.060 | 3,077,528 | -0.35(-4.16%) |
Mar 30, 2020 | 8.250 | 8.490 | 7.920 | 8.410 | 3,147,813 | +0.09(+1.08%) |
Mar 27, 2020 | 8.400 | 8.580 | 8.070 | 8.320 | 3,230,000 | -0.44(-5.02%) |
Mar 26, 2020 | 8.320 | 8.960 | 8.080 | 8.760 | 5,614,512 | +0.52(+6.31%) |
Mar 25, 2020 | 8.180 | 8.740 | 7.585 | 8.240 | 7,212,107 | +0.23(+2.87%) |
Mar 24, 2020 | 7.460 | 8.060 | 7.460 | 8.010 | 6,612,236 | +0.87(+12.18%) |
Mar 23, 2020 | 7.150 | 7.500 | 6.790 | 7.140 | 3,338,591 | -0.09(-1.24%) |
Mar 20, 2020 | 8.010 | 8.425 | 7.147 | 7.230 | 11,032,300 | -0.78(-9.74%) |
Mar 19, 2020 | 7.290 | 8.165 | 6.800 | 8.010 | 4,963,995 | +0.62(+8.39%) |
Mar 18, 2020 | 8.390 | 8.790 | 7.250 | 7.390 | 6,419,841 | -1.57(-17.52%) |
Mar 17, 2020 | 8.580 | 9.080 | 8.070 | 8.960 | 6,924,615 | +0.63(+7.56%) |
Mar 16, 2020 | 8.280 | 9.360 | 8.130 | 8.330 | 4,276,426 | -1.15(-12.13%) |
Mar 13, 2020 | 9.150 | 9.490 | 8.770 | 9.480 | 3,825,200 | +0.73(+8.34%) |
Mar 12, 2020 | 9.230 | 9.510 | 8.670 | 8.750 | 6,569,058 | -1.24(-12.41%) |
Mar 11, 2020 | 10.03 | 10.27 | 9.870 | 9.990 | 5,598,026 | -0.30(-2.92%) |
Mar 10, 2020 | 10.30 | 10.40 | 9.665 | 10.29 | 5,025,049 | +0.38(+3.83%) |
Mar 09, 2020 | 10.31 | 10.52 | 9.510 | 9.910 | 4,272,405 | -1.23(-11.04%) |
Mar 06, 2020 | 11.33 | 11.61 | 11.03 | 11.14 | 7,530,100 | -0.59(-5.03%) |
Mar 05, 2020 | 12.02 | 12.22 | 11.60 | 11.73 | 4,597,162 | -0.66(-5.33%) |
Mar 04, 2020 | 12.41 | 12.47 | 11.84 | 12.39 | 4,389,162 | +0.19(+1.56%) |
Mar 03, 2020 | 12.52 | 12.75 | 11.88 | 12.20 | 7,170,542 | -0.29(-2.32%) |
Mar 02, 2020 | 12.55 | 12.63 | 12.19 | 12.49 | 6,344,583 | +0.01(+0.08%) |
Feb 28, 2020 | 12.19 | 12.73 | 12.18 | 12.48 | 9,194,100 | -0.07(-0.56%) |
Feb 27, 2020 | 12.72 | 13.23 | 12.37 | 12.55 | 5,847,138 | -0.49(-3.76%) |
Feb 26, 2020 | 13.59 | 13.68 | 13.04 | 13.04 | 3,369,327 | -0.42(-3.12%) |
Feb 25, 2020 | 14.28 | 14.34 | 13.27 | 13.46 | 3,229,326 | -0.68(-4.81%) |
Feb 24, 2020 | 13.98 | 14.21 | 13.81 | 14.14 | 3,689,801 | -0.43(-2.95%) |
Feb 21, 2020 | 14.86 | 15.05 | 14.51 | 14.57 | 2,996,500 | -0.37(-2.48%) |
Feb 20, 2020 | 15.00 | 15.10 | 14.73 | 14.94 | 3,033,781 | -0.02(-0.13%) |
Feb 19, 2020 | 15.00 | 15.12 | 14.80 | 14.96 | 3,273,337 | -0.04(-0.27%) |
Feb 18, 2020 | 15.35 | 15.44 | 14.91 | 15.00 | 4,696,805 | -0.45(-2.91%) |
Feb 14, 2020 | 15.15 | 15.50 | 15.15 | 15.45 | 3,637,700 | +0.32(+2.12%) |
Feb 13, 2020 | 15.45 | 15.57 | 15.08 | 15.13 | 4,984,906 | -0.32(-2.07%) |
Feb 12, 2020 | 15.26 | 15.90 | 15.20 | 15.45 | 6,484,063 | +0.33(+2.18%) |
Feb 11, 2020 | 15.26 | 15.58 | 15.02 | 15.12 | 16,119,783 | -3.03(-16.69%) |
Feb 10, 2020 | 18.13 | 18.47 | 18.01 | 18.15 | 2,534,895 | +0.18(+1.00%) |
Feb 07, 2020 | 18.46 | 18.52 | 17.87 | 17.97 | 2,154,800 | -0.43(-2.34%) |
Feb 06, 2020 | 18.63 | 18.74 | 18.35 | 18.40 | 1,479,788 | -0.10(-0.54%) |
Feb 05, 2020 | 18.62 | 18.80 | 18.09 | 18.50 | 1,661,510 | +0.08(+0.43%) |
Feb 04, 2020 | 18.29 | 18.73 | 18.16 | 18.42 | 2,277,198 | +0.44(+2.45%) |
Feb 03, 2020 | 18.07 | 18.36 | 17.97 | 17.98 | 2,482,447 | +0.02(+0.11%) |
Jan 31, 2020 | 18.49 | 18.54 | 17.91 | 17.96 | 1,339,900 | -0.59(-3.18%) |
Jan 30, 2020 | 18.60 | 18.69 | 18.25 | 18.55 | 1,176,709 | -0.13(-0.70%) |
Jan 29, 2020 | 18.80 | 19.10 | 18.68 | 18.68 | 1,239,640 | +0.00(+0.00%) |
Jan 28, 2020 | 18.56 | 18.75 | 18.24 | 18.68 | 1,284,882 | +0.23(+1.25%) |
Jan 27, 2020 | 18.02 | 18.64 | 17.95 | 18.45 | 1,236,008 | -0.16(-0.86%) |
Jan 24, 2020 | 18.88 | 18.98 | 18.52 | 18.61 | 1,607,100 | -0.17(-0.91%) |
Jan 23, 2020 | 18.20 | 18.90 | 17.98 | 18.78 | 1,682,818 | +0.47(+2.57%) |
Jan 22, 2020 | 18.09 | 18.71 | 18.09 | 18.31 | 1,450,281 | +0.22(+1.22%) |
Jan 21, 2020 | 18.32 | 18.39 | 18.03 | 18.09 | 2,151,114 | -0.28(-1.52%) |
Jan 17, 2020 | 19.19 | 19.23 | 18.31 | 18.37 | 2,270,500 | -0.65(-3.42%) |
Jan 16, 2020 | 19.05 | 19.32 | 18.96 | 19.02 | 1,426,299 | +0.12(+0.63%) |
Jan 15, 2020 | 18.71 | 19.06 | 18.70 | 18.90 | 1,344,091 | +0.14(+0.75%) |
Jan 14, 2020 | 18.09 | 18.84 | 18.06 | 18.76 | 1,999,068 | +0.72(+3.99%) |
Jan 13, 2020 | 17.80 | 18.05 | 17.68 | 18.04 | 1,518,704 | +0.27(+1.52%) |
Jan 10, 2020 | 17.76 | 17.84 | 17.56 | 17.77 | 1,123,700 | -0.01(-0.06%) |
Jan 09, 2020 | 18.17 | 18.24 | 17.61 | 17.78 | 1,925,500 | -0.38(-2.09%) |
Jan 08, 2020 | 18.67 | 18.78 | 18.04 | 18.16 | 2,479,460 | -0.43(-2.31%) |
Jan 07, 2020 | 18.34 | 18.61 | 18.25 | 18.59 | 2,641,691 | +0.22(+1.20%) |
Jan 06, 2020 | 19.00 | 19.05 | 18.21 | 18.37 | 4,200,650 | -0.90(-4.67%) |
Jan 03, 2020 | 18.99 | 19.43 | 18.89 | 19.27 | 2,711,500 | +0.03(+0.16%) |
Jan 02, 2020 | 19.35 | 19.38 | 19.02 | 19.24 | 3,372,151 | +0.06(+0.31%) |
Dec 31, 2019 | 18.99 | 19.26 | 18.90 | 19.18 | 1,982,400 | +0.19(+1.00%) |
Dec 30, 2019 | 19.14 | 19.25 | 18.97 | 18.99 | 1,793,235 | -0.26(-1.35%) |
Dec 27, 2019 | 19.60 | 19.65 | 19.18 | 19.25 | 1,271,000 | -0.30(-1.53%) |
Dec 26, 2019 | 19.41 | 19.61 | 19.33 | 19.55 | 856,932 | +0.15(+0.77%) |
Dec 24, 2019 | 19.38 | 19.49 | 19.30 | 19.40 | 669,400 | +0.03(+0.15%) |
Dec 23, 2019 | 19.35 | 19.49 | 19.26 | 19.37 | 1,098,768 | +0.07(+0.36%) |
Dec 20, 2019 | 19.05 | 19.36 | 18.93 | 19.30 | 3,177,600 | +0.29(+1.53%) |
Dec 19, 2019 | 19.01 | 19.13 | 18.89 | 19.01 | 1,731,291 | -0.02(-0.11%) |
Dec 18, 2019 | 18.69 | 19.05 | 18.56 | 19.03 | 1,666,444 | +0.34(+1.82%) |
Dec 17, 2019 | 18.56 | 18.73 | 18.44 | 18.69 | 2,185,531 | +0.10(+0.54%) |
Dec 16, 2019 | 17.89 | 18.63 | 17.84 | 18.59 | 2,724,173 | +0.81(+4.56%) |
Dec 13, 2019 | 17.58 | 18.00 | 17.51 | 17.78 | 2,030,200 | +0.27(+1.54%) |
Dec 12, 2019 | 17.46 | 17.60 | 17.25 | 17.51 | 2,396,984 | +0.00(+0.00%) |
Dec 11, 2019 | 17.65 | 17.75 | 17.49 | 17.51 | 1,729,251 | -0.18(-1.02%) |
Dec 10, 2019 | 17.70 | 17.74 | 17.55 | 17.69 | 1,695,777 | +0.00(+0.00%) |
Dec 09, 2019 | 17.29 | 17.78 | 17.27 | 17.69 | 1,829,583 | +0.25(+1.43%) |
Dec 06, 2019 | 17.33 | 17.53 | 17.24 | 17.44 | 2,168,300 | +0.24(+1.40%) |
Dec 05, 2019 | 17.13 | 17.30 | 16.93 | 17.20 | 2,711,067 | +0.19(+1.12%) |
Dec 04, 2019 | 16.74 | 17.02 | 16.64 | 17.01 | 2,369,274 | +0.38(+2.29%) |
Dec 03, 2019 | 16.53 | 16.79 | 16.40 | 16.63 | 2,238,058 | -0.24(-1.42%) |
Dec 02, 2019 | 17.27 | 17.31 | 16.83 | 16.87 | 2,786,387 | -0.43(-2.49%) |
Nov 29, 2019 | 17.50 | 17.56 | 17.16 | 17.30 | 2,322,500 | -0.19(-1.09%) |
Nov 27, 2019 | 17.23 | 17.70 | 16.98 | 17.49 | 7,471,400 | +1.02(+6.19%) |
Nov 26, 2019 | 15.70 | 16.48 | 15.58 | 16.47 | 4,431,296 | +0.80(+5.11%) |
Nov 25, 2019 | 15.79 | 15.79 | 15.48 | 15.67 | 2,124,030 | +0.01(+0.06%) |
Nov 22, 2019 | 15.30 | 15.67 | 15.27 | 15.66 | 2,019,000 | +0.42(+2.76%) |
Nov 21, 2019 | 15.42 | 15.42 | 15.06 | 15.24 | 3,285,343 | -0.19(-1.23%) |
Nov 20, 2019 | 15.57 | 15.58 | 15.27 | 15.43 | 2,071,212 | -0.18(-1.15%) |
Nov 19, 2019 | 15.65 | 15.81 | 15.53 | 15.61 | 1,898,797 | -0.11(-0.70%) |
Nov 18, 2019 | 15.97 | 16.06 | 15.68 | 15.72 | 1,820,730 | -0.25(-1.57%) |
Nov 15, 2019 | 15.56 | 16.10 | 15.54 | 15.97 | 2,986,300 | +0.41(+2.63%) |
Nov 14, 2019 | 15.60 | 15.85 | 15.49 | 15.56 | 1,672,773 | -0.11(-0.70%) |
Nov 13, 2019 | 15.51 | 15.74 | 15.42 | 15.67 | 2,698,015 | +0.09(+0.58%) |
Nov 12, 2019 | 16.00 | 16.11 | 15.55 | 15.58 | 2,924,583 | -0.38(-2.38%) |
Nov 11, 2019 | 15.79 | 15.99 | 15.62 | 15.96 | 2,506,897 | +0.08(+0.50%) |
Nov 08, 2019 | 16.12 | 16.28 | 15.86 | 15.88 | 2,611,700 | -0.20(-1.24%) |
Nov 07, 2019 | 16.64 | 16.79 | 15.91 | 16.08 | 3,658,577 | -0.43(-2.60%) |
Nov 06, 2019 | 16.44 | 16.63 | 16.18 | 16.51 | 3,399,890 | +0.20(+1.23%) |
Nov 05, 2019 | 15.67 | 16.50 | 15.53 | 16.31 | 7,890,613 | +0.87(+5.63%) |
Nov 04, 2019 | 16.01 | 16.57 | 15.36 | 15.44 | 18,684,144 | -3.47(-18.35%) |
Nov 01, 2019 | 18.62 | 18.98 | 18.57 | 18.91 | 1,857,900 | +0.41(+2.22%) |
Oct 31, 2019 | 18.50 | 18.55 | 18.27 | 18.50 | 1,043,258 | -0.12(-0.64%) |
Oct 30, 2019 | 18.66 | 18.80 | 18.42 | 18.62 | 1,146,544 | -0.10(-0.53%) |
Oct 29, 2019 | 19.03 | 19.03 | 18.69 | 18.72 | 1,072,483 | -0.32(-1.68%) |
Oct 28, 2019 | 19.15 | 19.41 | 19.04 | 19.04 | 1,523,659 | -0.02(-0.10%) |
Oct 25, 2019 | 18.83 | 19.37 | 18.75 | 19.06 | 1,195,900 | +0.05(+0.26%) |
Oct 24, 2019 | 19.07 | 19.07 | 18.61 | 19.01 | 1,952,853 | +0.00(+0.00%) |
Oct 23, 2019 | 19.27 | 19.27 | 18.74 | 19.01 | 1,281,711 | -0.41(-2.11%) |
Oct 22, 2019 | 18.20 | 19.48 | 18.19 | 19.42 | 3,786,811 | +1.25(+6.88%) |
Oct 21, 2019 | 17.90 | 18.18 | 17.89 | 18.17 | 1,041,645 | +0.36(+2.02%) |
Oct 18, 2019 | 18.00 | 18.05 | 17.59 | 17.81 | 2,472,300 | -0.65(-3.52%) |
Oct 17, 2019 | 18.48 | 18.64 | 18.36 | 18.46 | 1,384,243 | +0.10(+0.54%) |
Oct 16, 2019 | 18.50 | 18.55 | 18.30 | 18.36 | 1,400,745 | -0.10(-0.54%) |
Oct 15, 2019 | 18.24 | 18.50 | 18.11 | 18.46 | 1,267,777 | +0.23(+1.26%) |
Oct 14, 2019 | 18.22 | 18.43 | 18.14 | 18.23 | 1,311,046 | -0.03(-0.16%) |
Oct 11, 2019 | 18.10 | 18.54 | 18.06 | 18.26 | 1,193,200 | +0.41(+2.30%) |
Oct 10, 2019 | 17.80 | 18.08 | 17.78 | 17.85 | 1,060,461 | +0.10(+0.56%) |
Oct 09, 2019 | 17.55 | 17.91 | 17.47 | 17.75 | 1,066,435 | +0.40(+2.31%) |
Oct 08, 2019 | 17.19 | 17.58 | 17.07 | 17.35 | 1,150,608 | -0.12(-0.69%) |
Oct 07, 2019 | 17.53 | 17.71 | 17.42 | 17.47 | 1,503,544 | -0.12(-0.68%) |
Oct 04, 2019 | 17.49 | 17.62 | 17.23 | 17.59 | 1,184,000 | +0.09(+0.51%) |
Oct 03, 2019 | 17.49 | 17.52 | 16.96 | 17.50 | 1,840,668 | -0.02(-0.11%) |
Oct 02, 2019 | 17.83 | 17.83 | 17.26 | 17.52 | 1,931,661 | -0.49(-2.72%) |
Oct 01, 2019 | 18.18 | 18.30 | 17.92 | 18.01 | 1,741,048 | -0.12(-0.66%) |
Sep 30, 2019 | 18.17 | 18.17 | 17.82 | 18.13 | 1,222,726 | +0.34(+1.91%) |
Sep 27, 2019 | 18.00 | 18.26 | 17.72 | 17.79 | 1,476,700 | -0.18(-1.00%) |
Sep 26, 2019 | 17.91 | 18.05 | 17.73 | 17.97 | 995,177 | +0.12(+0.67%) |
Sep 25, 2019 | 17.70 | 18.15 | 17.64 | 17.85 | 1,511,432 | +0.19(+1.08%) |
Sep 24, 2019 | 18.16 | 18.17 | 17.47 | 17.66 | 1,753,469 | -0.33(-1.83%) |
Sep 23, 2019 | 17.95 | 18.30 | 17.91 | 17.99 | 1,049,535 | +0.01(+0.06%) |
Sep 20, 2019 | 18.51 | 18.72 | 17.96 | 17.98 | 2,446,500 | -0.44(-2.39%) |
Sep 19, 2019 | 18.89 | 18.91 | 18.29 | 18.42 | 2,113,674 | -0.47(-2.49%) |
Sep 18, 2019 | 19.04 | 19.09 | 18.61 | 18.89 | 1,694,803 | -0.13(-0.68%) |
Sep 17, 2019 | 18.95 | 19.03 | 18.63 | 19.02 | 1,290,421 | +0.00(+0.00%) |
Sep 16, 2019 | 18.90 | 19.20 | 18.82 | 19.02 | 1,581,592 | -0.05(-0.26%) |
Sep 13, 2019 | 19.29 | 19.48 | 19.02 | 19.07 | 2,369,400 | -0.16(-0.83%) |
Sep 12, 2019 | 19.27 | 19.38 | 19.03 | 19.23 | 1,485,949 | +0.09(+0.47%) |
Sep 11, 2019 | 18.60 | 19.15 | 18.22 | 19.14 | 1,854,690 | +0.54(+2.90%) |
Sep 10, 2019 | 18.25 | 18.60 | 18.20 | 18.60 | 1,515,292 | +0.28(+1.53%) |
Sep 09, 2019 | 17.80 | 18.36 | 17.73 | 18.32 | 2,178,464 | +0.54(+3.04%) |
Sep 06, 2019 | 18.03 | 18.18 | 17.60 | 17.78 | 1,474,500 | -0.13(-0.73%) |
Sep 05, 2019 | 17.53 | 17.93 | 17.46 | 17.91 | 1,615,848 | +0.67(+3.89%) |
Sep 04, 2019 | 16.98 | 17.47 | 16.96 | 17.24 | 1,641,159 | +0.36(+2.13%) |
Sep 03, 2019 | 16.87 | 16.91 | 16.61 | 16.88 | 1,325,465 | -0.04(-0.24%) |
Aug 30, 2019 | 17.12 | 17.25 | 16.90 | 16.92 | 1,803,000 | -0.04(-0.24%) |
Aug 29, 2019 | 16.74 | 17.04 | 16.67 | 16.96 | 2,099,165 | +0.46(+2.79%) |
Aug 28, 2019 | 16.00 | 16.63 | 15.97 | 16.50 | 1,601,131 | +0.38(+2.36%) |
Aug 27, 2019 | 16.47 | 16.50 | 16.12 | 16.12 | 2,834,596 | -0.19(-1.16%) |
Aug 26, 2019 | 16.36 | 16.48 | 16.19 | 16.31 | 1,931,248 | +0.16(+0.99%) |
Aug 23, 2019 | 16.80 | 16.94 | 16.10 | 16.15 | 2,766,600 | -0.99(-5.78%) |
Aug 22, 2019 | 17.02 | 17.26 | 16.95 | 17.14 | 2,089,719 | +0.22(+1.30%) |
Aug 21, 2019 | 16.91 | 17.07 | 16.77 | 16.92 | 1,714,198 | +0.18(+1.08%) |
Aug 20, 2019 | 16.72 | 16.90 | 16.45 | 16.74 | 3,032,865 | -0.11(-0.65%) |
Aug 19, 2019 | 17.07 | 17.09 | 16.84 | 16.85 | 1,526,702 | +0.06(+0.36%) |
Aug 16, 2019 | 16.69 | 16.94 | 16.49 | 16.79 | 1,540,900 | +0.29(+1.76%) |
Aug 15, 2019 | 17.02 | 17.20 | 16.31 | 16.50 | 2,043,426 | -0.46(-2.71%) |
Aug 14, 2019 | 17.43 | 17.47 | 16.96 | 16.96 | 3,035,127 | -0.87(-4.88%) |
Aug 13, 2019 | 17.59 | 18.34 | 17.41 | 17.83 | 2,785,180 | +0.14(+0.79%) |
Aug 12, 2019 | 18.05 | 18.08 | 17.58 | 17.69 | 1,786,365 | -0.46(-2.53%) |
Aug 09, 2019 | 18.62 | 18.80 | 18.01 | 18.15 | 3,094,600 | -0.65(-3.46%) |
Aug 08, 2019 | 18.98 | 19.01 | 18.55 | 18.80 | 2,544,132 | -0.04(-0.21%) |
Aug 07, 2019 | 18.73 | 18.92 | 18.59 | 18.84 | 3,022,923 | -0.13(-0.69%) |
Aug 06, 2019 | 18.62 | 19.06 | 18.41 | 18.97 | 2,501,668 | +0.57(+3.10%) |
Aug 05, 2019 | 18.73 | 18.83 | 18.20 | 18.40 | 2,444,727 | -0.79(-4.12%) |
Aug 02, 2019 | 19.00 | 19.52 | 18.88 | 19.19 | 3,604,200 | +0.07(+0.37%) |