Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.811 | 4.838 | 4.582 | 4.646 | 801,914 | -0.16(-3.43%) |
Jun 29, 2020 | 4.673 | 5.040 | 4.673 | 4.811 | 396,726 | +0.13(+2.74%) |
Jun 26, 2020 | 5.012 | 5.012 | 4.646 | 4.683 | 633,815 | -0.48(-9.24%) |
Jun 25, 2020 | 4.783 | 5.361 | 4.664 | 5.159 | 772,357 | +0.31(+6.43%) |
Jun 24, 2020 | 5.003 | 5.132 | 4.746 | 4.848 | 687,920 | -0.31(-6.04%) |
Jun 23, 2020 | 5.232 | 5.379 | 4.893 | 5.159 | 910,657 | +0.04(+0.72%) |
Jun 22, 2020 | 5.498 | 5.727 | 5.104 | 5.122 | 912,879 | -0.45(-8.06%) |
Jun 19, 2020 | 5.636 | 5.910 | 5.434 | 5.571 | 2,073,649 | -0.03(-0.49%) |
Jun 18, 2020 | 5.929 | 6.075 | 5.553 | 5.599 | 808,568 | -0.33(-5.56%) |
Jun 17, 2020 | 6.772 | 6.772 | 5.901 | 5.929 | 849,811 | -0.87(-12.80%) |
Jun 16, 2020 | 6.763 | 7.001 | 6.479 | 6.799 | 479,304 | +0.38(+5.85%) |
Jun 15, 2020 | 6.130 | 6.570 | 5.874 | 6.424 | 497,492 | -0.05(-0.85%) |
Jun 12, 2020 | 7.074 | 7.258 | 6.140 | 6.479 | 615,481 | -0.15(-2.21%) |
Jun 11, 2020 | 7.670 | 7.670 | 6.524 | 6.625 | 571,206 | -1.51(-18.58%) |
Jun 10, 2020 | 8.595 | 8.614 | 8.128 | 8.137 | 575,238 | -0.49(-5.73%) |
Jun 09, 2020 | 8.715 | 9.118 | 8.357 | 8.632 | 619,759 | -0.35(-3.88%) |
Jun 08, 2020 | 7.826 | 9.063 | 7.826 | 8.980 | 1,117,954 | +1.52(+20.39%) |
Jun 05, 2020 | 6.937 | 7.670 | 6.937 | 7.459 | 698,964 | +0.81(+12.12%) |
Jun 04, 2020 | 6.057 | 6.689 | 5.883 | 6.653 | 413,120 | +0.51(+8.36%) |
Jun 03, 2020 | 6.075 | 6.506 | 6.057 | 6.140 | 386,890 | +0.20(+3.40%) |
Jun 02, 2020 | 6.222 | 6.332 | 5.892 | 5.938 | 458,235 | -0.27(-4.42%) |
Jun 01, 2020 | 6.204 | 6.433 | 6.158 | 6.213 | 231,471 | -0.03(-0.44%) |
May 29, 2020 | 6.891 | 6.955 | 6.158 | 6.240 | 633,924 | -0.71(-10.28%) |
May 28, 2020 | 6.781 | 7.074 | 6.451 | 6.955 | 536,855 | +0.25(+3.69%) |
May 27, 2020 | 6.552 | 6.763 | 6.240 | 6.708 | 375,067 | +0.30(+4.72%) |
May 26, 2020 | 6.598 | 6.612 | 6.195 | 6.405 | 461,229 | +0.05(+0.87%) |
May 22, 2020 | 6.332 | 6.460 | 6.066 | 6.350 | 236,807 | -0.04(-0.57%) |
May 21, 2020 | 6.634 | 6.772 | 6.259 | 6.387 | 418,686 | -0.30(-4.52%) |
May 20, 2020 | 6.323 | 6.873 | 6.263 | 6.689 | 415,282 | +0.45(+7.20%) |
May 19, 2020 | 6.286 | 6.579 | 5.956 | 6.240 | 347,885 | -0.05(-0.87%) |
May 18, 2020 | 5.654 | 6.442 | 5.581 | 6.295 | 529,841 | +0.82(+15.08%) |
May 15, 2020 | 5.810 | 6.011 | 5.443 | 5.471 | 808,965 | -0.21(-3.71%) |
May 14, 2020 | 5.626 | 5.892 | 5.324 | 5.681 | 453,658 | -0.05(-0.96%) |
May 13, 2020 | 6.369 | 6.479 | 5.663 | 5.736 | 707,780 | -0.72(-11.21%) |
May 12, 2020 | 6.726 | 6.900 | 6.414 | 6.460 | 537,283 | -0.33(-4.86%) |
May 11, 2020 | 5.920 | 6.873 | 5.778 | 6.790 | 692,772 | +0.21(+3.20%) |
May 08, 2020 | 5.489 | 6.708 | 5.489 | 6.579 | 668,408 | +1.20(+22.32%) |
May 07, 2020 | 5.691 | 5.947 | 5.333 | 5.379 | 258,229 | -0.26(-4.55%) |
May 06, 2020 | 6.075 | 6.268 | 5.590 | 5.636 | 300,239 | -0.45(-7.38%) |
May 05, 2020 | 6.662 | 6.964 | 6.020 | 6.085 | 582,124 | -0.39(-6.08%) |
May 04, 2020 | 6.149 | 6.607 | 5.984 | 6.479 | 417,149 | +0.15(+2.32%) |
May 01, 2020 | 6.689 | 6.928 | 6.231 | 6.332 | 969,492 | -0.62(-8.96%) |
Apr 30, 2020 | 5.681 | 7.028 | 5.361 | 6.955 | 1,748,193 | +1.46(+26.50%) |
Apr 29, 2020 | 5.269 | 5.764 | 5.187 | 5.498 | 952,074 | +0.35(+6.76%) |
Apr 28, 2020 | 4.582 | 5.177 | 4.582 | 5.150 | 520,591 | +0.59(+12.85%) |
Apr 27, 2020 | 4.399 | 4.582 | 3.986 | 4.563 | 347,256 | +0.20(+4.62%) |
Apr 24, 2020 | 4.692 | 4.793 | 3.995 | 4.362 | 525,778 | -0.24(-5.18%) |
Apr 23, 2020 | 5.306 | 5.498 | 4.527 | 4.600 | 746,826 | -0.71(-13.45%) |
Apr 22, 2020 | 5.104 | 5.439 | 4.985 | 5.315 | 643,234 | +0.41(+8.41%) |
Apr 21, 2020 | 4.554 | 5.031 | 4.536 | 4.902 | 717,758 | +0.17(+3.68%) |
Apr 20, 2020 | 4.838 | 5.031 | 4.417 | 4.728 | 636,769 | -0.06(-1.34%) |
Apr 17, 2020 | 4.673 | 4.994 | 4.582 | 4.793 | 472,087 | +0.33(+7.39%) |
Apr 16, 2020 | 4.948 | 4.957 | 4.261 | 4.463 | 589,909 | -0.52(-10.48%) |
Apr 15, 2020 | 5.297 | 5.297 | 4.866 | 4.985 | 395,459 | -0.49(-9.03%) |
Apr 14, 2020 | 5.379 | 5.755 | 5.150 | 5.480 | 727,211 | +0.25(+4.73%) |
Apr 13, 2020 | 5.040 | 5.498 | 4.857 | 5.232 | 712,375 | +0.20(+4.01%) |
Apr 09, 2020 | 4.023 | 5.058 | 3.913 | 5.031 | 1,121,835 | +1.09(+27.67%) |
Apr 08, 2020 | 3.665 | 3.968 | 3.537 | 3.940 | 478,123 | +0.31(+8.59%) |
Apr 07, 2020 | 4.399 | 4.435 | 3.620 | 3.629 | 612,177 | -0.55(-13.16%) |
Apr 06, 2020 | 4.234 | 4.417 | 4.014 | 4.179 | 457,802 | +0.13(+3.17%) |
Apr 03, 2020 | 3.757 | 4.325 | 3.638 | 4.050 | 918,421 | +0.32(+8.60%) |
Apr 02, 2020 | 3.574 | 4.014 | 3.400 | 3.730 | 909,938 | +0.20(+5.71%) |
Apr 01, 2020 | 3.308 | 3.567 | 3.070 | 3.528 | 624,324 | +0.15(+4.34%) |
Mar 31, 2020 | 3.455 | 3.647 | 3.308 | 3.381 | 495,124 | -0.07(-2.12%) |
Mar 30, 2020 | 3.849 | 3.867 | 3.354 | 3.455 | 559,377 | -0.45(-11.50%) |
Mar 27, 2020 | 3.849 | 3.931 | 3.675 | 3.904 | 396,025 | -0.05(-1.39%) |
Mar 26, 2020 | 3.995 | 4.270 | 3.354 | 3.959 | 825,423 | +0.04(+0.93%) |
Mar 25, 2020 | 4.444 | 4.848 | 3.830 | 3.922 | 1,241,530 | -0.49(-11.02%) |
Mar 24, 2020 | 4.444 | 4.518 | 4.133 | 4.408 | 642,103 | +0.37(+9.07%) |
Mar 23, 2020 | 5.599 | 6.030 | 3.913 | 4.041 | 822,545 | -1.81(-30.99%) |
Mar 20, 2020 | 6.763 | 6.915 | 5.113 | 5.856 | 1,996,932 | -0.94(-13.88%) |
Mar 19, 2020 | 6.717 | 7.961 | 6.570 | 6.799 | 900,576 | +0.14(+2.06%) |
Mar 18, 2020 | 7.102 | 7.432 | 6.314 | 6.662 | 1,087,233 | -0.93(-12.20%) |
Mar 17, 2020 | 5.205 | 7.716 | 5.058 | 7.587 | 2,143,909 | +2.53(+50.00%) |
Mar 16, 2020 | 4.463 | 5.654 | 4.463 | 5.058 | 1,132,252 | +0.05(+0.91%) |
Mar 13, 2020 | 4.270 | 5.026 | 4.087 | 5.012 | 966,109 | +0.91(+22.10%) |
Mar 12, 2020 | 4.481 | 4.802 | 3.913 | 4.105 | 773,113 | -0.77(-15.79%) |
Mar 11, 2020 | 5.122 | 5.122 | 4.618 | 4.875 | 621,189 | -0.27(-5.17%) |
Mar 10, 2020 | 5.562 | 5.562 | 5.003 | 5.141 | 933,818 | -0.05(-1.06%) |
Mar 09, 2020 | 4.912 | 5.718 | 4.912 | 5.196 | 938,069 | -0.59(-10.14%) |
Mar 06, 2020 | 5.755 | 5.837 | 5.269 | 5.782 | 1,700,213 | -0.02(-0.32%) |
Mar 05, 2020 | 5.516 | 5.929 | 5.425 | 5.801 | 935,817 | +0.22(+3.94%) |
Mar 04, 2020 | 5.067 | 5.691 | 5.012 | 5.581 | 786,070 | +0.57(+11.33%) |
Mar 03, 2020 | 4.618 | 5.113 | 4.582 | 5.012 | 749,880 | +0.42(+9.18%) |
Mar 02, 2020 | 5.297 | 5.306 | 4.582 | 4.591 | 774,941 | -0.62(-11.95%) |
Feb 28, 2020 | 4.939 | 5.562 | 4.939 | 5.214 | 848,251 | +0.09(+1.79%) |
Feb 27, 2020 | 4.875 | 5.251 | 4.527 | 5.122 | 1,047,878 | +0.04(+0.72%) |
Feb 26, 2020 | 5.434 | 5.507 | 4.829 | 5.086 | 1,340,007 | -0.37(-6.72%) |
Feb 25, 2020 | 5.581 | 5.599 | 5.242 | 5.452 | 637,120 | -0.13(-2.30%) |
Feb 24, 2020 | 5.168 | 5.920 | 4.902 | 5.581 | 912,913 | +0.19(+3.57%) |
Feb 21, 2020 | 5.535 | 5.617 | 5.232 | 5.388 | 759,530 | -0.15(-2.65%) |
Feb 20, 2020 | 5.856 | 5.947 | 5.489 | 5.535 | 681,604 | -0.30(-5.18%) |
Feb 19, 2020 | 5.856 | 6.103 | 5.736 | 5.837 | 893,151 | +0.15(+2.58%) |
Feb 18, 2020 | 6.360 | 6.405 | 5.599 | 5.691 | 1,669,976 | -0.76(-11.79%) |
Feb 14, 2020 | 6.964 | 7.001 | 6.213 | 6.451 | 991,100 | -0.51(-7.37%) |
Feb 13, 2020 | 6.360 | 6.992 | 6.295 | 6.964 | 1,109,969 | +0.57(+8.88%) |
Feb 12, 2020 | 7.193 | 7.551 | 6.387 | 6.396 | 1,508,680 | -0.80(-11.08%) |
Feb 11, 2020 | 8.513 | 8.513 | 6.415 | 7.193 | 2,458,688 | -1.59(-18.06%) |
Feb 10, 2020 | 8.568 | 8.907 | 8.224 | 8.779 | 627,928 | +0.17(+2.02%) |
Feb 07, 2020 | 8.760 | 8.792 | 8.321 | 8.605 | 372,126 | -0.30(-3.39%) |
Feb 06, 2020 | 9.603 | 9.603 | 8.660 | 8.907 | 516,876 | -0.56(-5.91%) |
Feb 05, 2020 | 7.633 | 9.640 | 7.578 | 9.466 | 1,553,409 | +1.99(+26.59%) |
Feb 04, 2020 | 7.477 | 7.716 | 7.386 | 7.477 | 582,371 | +0.04(+0.49%) |
Feb 03, 2020 | 7.468 | 7.532 | 7.276 | 7.441 | 524,227 | -0.01(-0.12%) |
Jan 31, 2020 | 7.707 | 7.716 | 7.386 | 7.450 | 432,474 | -0.31(-4.01%) |
Jan 30, 2020 | 7.606 | 7.908 | 7.532 | 7.762 | 296,060 | -0.01(-0.12%) |
Jan 29, 2020 | 7.926 | 7.972 | 7.523 | 7.771 | 443,135 | -0.10(-1.28%) |
Jan 28, 2020 | 8.247 | 8.339 | 7.835 | 7.871 | 694,201 | -0.33(-4.02%) |
Jan 27, 2020 | 8.485 | 8.522 | 8.110 | 8.201 | 646,360 | -0.57(-6.48%) |
Jan 24, 2020 | 8.980 | 9.118 | 8.321 | 8.770 | 741,633 | -0.25(-2.74%) |
Jan 23, 2020 | 9.044 | 9.086 | 8.705 | 9.017 | 441,219 | -0.15(-1.60%) |
Jan 22, 2020 | 9.539 | 9.539 | 8.971 | 9.164 | 492,178 | -0.38(-3.94%) |
Jan 21, 2020 | 10.08 | 10.10 | 9.347 | 9.539 | 819,915 | -0.63(-6.22%) |
Jan 17, 2020 | 10.57 | 10.57 | 10.08 | 10.17 | 477,762 | -0.35(-3.31%) |
Jan 16, 2020 | 10.94 | 11.15 | 10.48 | 10.52 | 412,237 | -0.31(-2.88%) |
Jan 15, 2020 | 10.89 | 11.01 | 10.57 | 10.83 | 384,893 | -0.11(-1.01%) |
Jan 14, 2020 | 10.70 | 11.20 | 10.68 | 10.94 | 359,748 | +0.24(+2.23%) |
Jan 13, 2020 | 10.62 | 10.81 | 10.30 | 10.70 | 357,855 | +0.11(+1.04%) |
Jan 10, 2020 | 11.02 | 11.13 | 10.50 | 10.59 | 503,843 | -0.40(-3.67%) |
Jan 09, 2020 | 11.32 | 11.51 | 10.76 | 11.00 | 666,599 | -0.38(-3.38%) |
Jan 08, 2020 | 12.39 | 12.43 | 11.38 | 11.38 | 486,658 | -0.99(-8.00%) |
Jan 07, 2020 | 12.83 | 12.86 | 12.29 | 12.37 | 309,410 | -0.39(-3.09%) |
Jan 06, 2020 | 13.28 | 13.42 | 12.76 | 12.76 | 427,679 | -0.50(-3.80%) |
Jan 03, 2020 | 13.38 | 13.86 | 13.09 | 13.27 | 490,093 | -0.17(-1.30%) |
Jan 02, 2020 | 13.45 | 13.75 | 13.31 | 13.44 | 577,707 | +0.15(+1.10%) |
Dec 31, 2019 | 13.15 | 13.32 | 12.61 | 13.30 | 819,987 | +0.04(+0.28%) |
Dec 30, 2019 | 13.64 | 13.75 | 13.21 | 13.26 | 340,658 | -0.34(-2.49%) |
Dec 27, 2019 | 13.72 | 13.87 | 13.57 | 13.60 | 262,561 | -0.03(-0.20%) |
Dec 26, 2019 | 13.61 | 13.88 | 13.45 | 13.63 | 265,057 | +0.04(+0.27%) |
Dec 24, 2019 | 13.52 | 13.70 | 13.40 | 13.59 | 142,739 | +0.07(+0.54%) |
Dec 23, 2019 | 13.40 | 13.63 | 13.17 | 13.52 | 270,623 | +0.16(+1.17%) |
Dec 20, 2019 | 13.33 | 13.58 | 13.18 | 13.36 | 1,299,823 | +0.05(+0.41%) |
Dec 19, 2019 | 13.61 | 13.74 | 13.24 | 13.31 | 496,365 | -0.30(-2.22%) |
Dec 18, 2019 | 13.36 | 13.70 | 13.21 | 13.61 | 519,618 | +0.20(+1.50%) |
Dec 17, 2019 | 13.39 | 13.64 | 13.19 | 13.41 | 568,596 | +0.00(+0.00%) |
Dec 16, 2019 | 12.62 | 13.69 | 12.62 | 13.41 | 632,906 | +0.94(+7.57%) |
Dec 13, 2019 | 12.99 | 13.13 | 12.41 | 12.46 | 367,652 | -0.55(-4.23%) |
Dec 12, 2019 | 12.35 | 13.12 | 12.21 | 13.01 | 387,370 | +0.77(+6.29%) |
Dec 11, 2019 | 12.29 | 12.66 | 12.13 | 12.24 | 407,320 | +0.00(+0.00%) |
Dec 10, 2019 | 12.21 | 12.49 | 12.03 | 12.24 | 328,421 | +0.02(+0.15%) |
Dec 09, 2019 | 12.08 | 12.40 | 12.04 | 12.22 | 409,560 | +0.21(+1.75%) |
Dec 06, 2019 | 11.79 | 12.12 | 11.79 | 12.01 | 279,585 | +0.29(+2.50%) |
Dec 05, 2019 | 11.68 | 11.81 | 11.55 | 11.72 | 299,344 | +0.05(+0.47%) |
Dec 04, 2019 | 11.73 | 11.95 | 11.56 | 11.67 | 248,375 | +0.02(+0.16%) |
Dec 03, 2019 | 11.42 | 11.70 | 11.23 | 11.65 | 332,553 | +0.10(+0.87%) |
Dec 02, 2019 | 11.73 | 11.90 | 11.23 | 11.55 | 453,456 | -0.15(-1.25%) |
Nov 29, 2019 | 11.94 | 11.97 | 11.45 | 11.69 | 219,456 | -0.38(-3.19%) |
Nov 27, 2019 | 12.10 | 12.36 | 11.97 | 12.08 | 234,406 | +0.03(+0.23%) |
Nov 26, 2019 | 12.11 | 12.23 | 11.93 | 12.05 | 373,900 | -0.07(-0.60%) |
Nov 25, 2019 | 11.61 | 12.21 | 11.60 | 12.12 | 316,914 | +0.52(+4.50%) |
Nov 22, 2019 | 11.22 | 11.78 | 11.20 | 11.60 | 346,808 | +0.40(+3.60%) |
Nov 21, 2019 | 10.90 | 11.30 | 10.79 | 11.20 | 323,764 | +0.26(+2.35%) |
Nov 20, 2019 | 11.06 | 11.16 | 10.82 | 10.94 | 561,416 | -0.14(-1.24%) |
Nov 19, 2019 | 11.12 | 11.23 | 10.73 | 11.08 | 586,595 | -0.01(-0.08%) |
Nov 18, 2019 | 11.18 | 11.25 | 10.85 | 11.09 | 601,431 | -0.15(-1.30%) |
Nov 15, 2019 | 11.10 | 11.67 | 10.92 | 11.23 | 810,929 | +0.40(+3.72%) |
Nov 14, 2019 | 10.97 | 11.15 | 10.81 | 10.83 | 524,710 | -0.16(-1.50%) |
Nov 13, 2019 | 11.13 | 11.26 | 10.75 | 11.00 | 432,586 | -0.24(-2.12%) |
Nov 12, 2019 | 11.63 | 11.72 | 11.18 | 11.23 | 798,238 | -0.41(-3.54%) |
Nov 11, 2019 | 11.96 | 12.00 | 11.48 | 11.65 | 535,908 | -0.49(-4.08%) |
Nov 08, 2019 | 11.99 | 12.43 | 11.91 | 12.14 | 343,862 | -0.03(-0.23%) |
Nov 07, 2019 | 12.14 | 12.30 | 11.82 | 12.17 | 356,347 | +0.27(+2.23%) |
Nov 06, 2019 | 12.39 | 12.60 | 11.80 | 11.90 | 526,664 | -0.59(-4.69%) |
Nov 05, 2019 | 11.77 | 13.18 | 10.97 | 12.49 | 778,947 | -0.27(-2.15%) |
Nov 04, 2019 | 12.65 | 12.86 | 12.22 | 12.76 | 558,808 | +0.40(+3.26%) |
Nov 01, 2019 | 12.21 | 12.64 | 12.14 | 12.36 | 525,451 | +0.24(+1.96%) |
Oct 31, 2019 | 12.37 | 12.38 | 11.84 | 12.12 | 538,846 | -0.28(-2.29%) |
Oct 30, 2019 | 12.79 | 12.82 | 12.39 | 12.41 | 336,569 | -0.43(-3.35%) |
Oct 29, 2019 | 13.15 | 13.20 | 12.49 | 12.84 | 512,821 | -0.49(-3.71%) |
Oct 28, 2019 | 13.31 | 13.44 | 13.13 | 13.33 | 218,731 | +0.05(+0.34%) |
Oct 25, 2019 | 13.31 | 13.56 | 13.25 | 13.29 | 203,414 | -0.13(-0.96%) |
Oct 24, 2019 | 13.86 | 13.97 | 13.24 | 13.42 | 215,616 | -0.33(-2.40%) |
Oct 23, 2019 | 13.42 | 13.89 | 13.17 | 13.75 | 241,673 | +0.32(+2.39%) |
Oct 22, 2019 | 13.31 | 13.64 | 13.01 | 13.42 | 330,897 | +0.14(+1.03%) |
Oct 21, 2019 | 13.17 | 13.62 | 13.15 | 13.29 | 203,050 | +0.18(+1.40%) |
Oct 18, 2019 | 13.75 | 13.81 | 13.10 | 13.10 | 251,321 | -0.66(-4.79%) |
Oct 17, 2019 | 14.14 | 14.33 | 13.67 | 13.76 | 239,601 | -0.32(-2.28%) |
Oct 16, 2019 | 14.09 | 15.01 | 13.98 | 14.08 | 468,029 | -0.01(-0.06%) |
Oct 15, 2019 | 14.00 | 14.71 | 13.86 | 14.09 | 246,165 | +0.05(+0.39%) |
Oct 14, 2019 | 13.99 | 14.41 | 13.79 | 14.04 | 296,674 | -0.11(-0.78%) |
Oct 11, 2019 | 13.75 | 14.59 | 13.69 | 14.15 | 446,769 | +0.64(+4.75%) |
Oct 10, 2019 | 13.36 | 13.74 | 13.20 | 13.51 | 330,113 | +0.33(+2.50%) |
Oct 09, 2019 | 13.00 | 13.26 | 12.83 | 13.18 | 168,457 | +0.33(+2.57%) |
Oct 08, 2019 | 13.04 | 13.13 | 12.65 | 12.85 | 446,131 | -0.33(-2.50%) |
Oct 07, 2019 | 13.42 | 13.51 | 13.01 | 13.18 | 299,610 | -0.26(-1.91%) |
Oct 04, 2019 | 13.50 | 13.68 | 13.20 | 13.43 | 398,426 | -0.01(-0.07%) |
Oct 03, 2019 | 13.23 | 13.53 | 12.87 | 13.44 | 289,568 | +0.13(+0.96%) |
Oct 02, 2019 | 13.23 | 13.49 | 13.03 | 13.31 | 294,070 | -0.04(-0.27%) |
Oct 01, 2019 | 14.40 | 14.78 | 13.16 | 13.35 | 579,194 | -0.97(-6.78%) |
Sep 30, 2019 | 14.11 | 14.62 | 13.85 | 14.32 | 420,524 | +0.13(+0.90%) |
Sep 27, 2019 | 14.34 | 14.69 | 14.17 | 14.19 | 305,885 | -0.22(-1.53%) |
Sep 26, 2019 | 14.52 | 14.68 | 14.16 | 14.41 | 434,680 | -0.16(-1.13%) |
Sep 25, 2019 | 14.19 | 14.81 | 14.13 | 14.58 | 267,599 | +0.34(+2.38%) |
Sep 24, 2019 | 15.02 | 15.19 | 14.21 | 14.24 | 444,313 | -0.85(-5.65%) |
Sep 23, 2019 | 14.88 | 15.34 | 14.80 | 15.09 | 261,263 | +0.08(+0.55%) |
Sep 20, 2019 | 15.37 | 15.62 | 14.71 | 15.01 | 805,582 | -0.30(-1.97%) |
Sep 19, 2019 | 15.55 | 15.78 | 15.29 | 15.31 | 339,784 | -0.17(-1.12%) |
Sep 18, 2019 | 15.86 | 16.14 | 15.17 | 15.49 | 327,513 | -0.49(-3.10%) |
Sep 17, 2019 | 15.82 | 16.19 | 15.66 | 15.98 | 345,776 | +0.00(+0.00%) |
Sep 16, 2019 | 16.30 | 16.30 | 15.63 | 15.98 | 281,614 | +0.17(+1.10%) |
Sep 13, 2019 | 16.15 | 16.42 | 15.63 | 15.81 | 405,410 | -0.16(-0.98%) |
Sep 12, 2019 | 16.65 | 16.86 | 15.80 | 15.96 | 472,089 | -0.89(-5.27%) |
Sep 11, 2019 | 17.16 | 17.59 | 16.70 | 16.85 | 369,304 | -0.12(-0.70%) |
Sep 10, 2019 | 16.03 | 17.00 | 15.89 | 16.97 | 415,474 | +0.95(+5.95%) |
Sep 09, 2019 | 15.31 | 16.09 | 14.96 | 16.02 | 395,086 | +0.82(+5.43%) |
Sep 06, 2019 | 15.22 | 15.40 | 15.01 | 15.19 | 318,326 | -0.02(-0.12%) |
Sep 05, 2019 | 15.50 | 15.85 | 15.20 | 15.21 | 392,860 | -0.06(-0.42%) |
Sep 04, 2019 | 15.28 | 15.67 | 15.18 | 15.28 | 254,011 | +0.29(+1.96%) |
Sep 03, 2019 | 15.06 | 15.45 | 14.73 | 14.98 | 283,307 | -0.38(-2.45%) |
Aug 30, 2019 | 15.45 | 15.77 | 15.09 | 15.36 | 369,725 | +0.04(+0.24%) |
Aug 29, 2019 | 15.20 | 15.49 | 15.12 | 15.32 | 220,952 | +0.31(+2.08%) |
Aug 28, 2019 | 15.13 | 15.40 | 14.59 | 15.01 | 316,237 | +0.21(+1.42%) |
Aug 27, 2019 | 15.28 | 15.38 | 14.70 | 14.80 | 340,612 | -0.39(-2.59%) |
Aug 26, 2019 | 15.04 | 15.24 | 14.62 | 15.19 | 256,491 | +0.15(+0.97%) |
Aug 23, 2019 | 15.58 | 15.58 | 14.86 | 15.05 | 397,771 | -0.59(-3.75%) |
Aug 22, 2019 | 16.16 | 16.27 | 15.63 | 15.63 | 337,270 | -0.53(-3.29%) |
Aug 21, 2019 | 16.63 | 17.02 | 16.15 | 16.16 | 340,019 | -0.20(-1.23%) |
Aug 20, 2019 | 16.37 | 16.77 | 16.11 | 16.37 | 352,284 | -0.17(-1.05%) |
Aug 19, 2019 | 16.08 | 16.61 | 15.85 | 16.54 | 490,817 | +0.73(+4.64%) |
Aug 16, 2019 | 15.31 | 15.94 | 15.08 | 15.81 | 446,115 | +0.56(+3.67%) |
Aug 15, 2019 | 15.45 | 15.71 | 14.98 | 15.25 | 373,181 | -0.24(-1.54%) |
Aug 14, 2019 | 15.50 | 15.86 | 15.18 | 15.49 | 611,808 | -0.36(-2.26%) |
Aug 13, 2019 | 15.74 | 16.79 | 15.69 | 15.84 | 568,281 | -0.09(-0.57%) |
Aug 12, 2019 | 16.16 | 16.31 | 15.38 | 15.94 | 356,067 | -0.36(-2.19%) |
Aug 09, 2019 | 16.61 | 16.62 | 16.17 | 16.29 | 439,785 | -0.33(-1.98%) |
Aug 08, 2019 | 17.22 | 17.26 | 16.52 | 16.62 | 402,204 | -0.03(-0.17%) |
Aug 07, 2019 | 16.61 | 17.23 | 16.37 | 16.65 | 413,039 | -0.53(-3.09%) |
Aug 06, 2019 | 18.40 | 18.40 | 16.62 | 17.18 | 645,747 | -0.35(-1.99%) |
Aug 05, 2019 | 18.06 | 18.12 | 17.17 | 17.53 | 648,046 | -0.95(-5.16%) |
Aug 02, 2019 | 18.88 | 19.12 | 18.27 | 18.48 | 450,698 | -0.43(-2.28%) |
Aug 01, 2019 | 19.66 | 19.70 | 18.42 | 18.91 | 446,084 | -0.78(-3.96%) |
Jul 31, 2019 | 20.01 | 20.34 | 19.59 | 19.69 | 265,265 | -0.44(-2.18%) |
Jul 30, 2019 | 19.80 | 20.24 | 19.55 | 20.13 | 285,322 | +0.16(+0.83%) |
Jul 29, 2019 | 20.43 | 20.52 | 19.87 | 19.97 | 246,376 | -0.49(-2.42%) |
Jul 26, 2019 | 20.57 | 20.71 | 19.72 | 20.46 | 497,732 | -0.04(-0.18%) |
Jul 25, 2019 | 21.44 | 21.56 | 20.43 | 20.50 | 330,632 | -0.88(-4.11%) |
Jul 24, 2019 | 21.03 | 21.47 | 20.93 | 21.38 | 387,128 | +0.31(+1.48%) |
Jul 23, 2019 | 21.17 | 21.31 | 20.62 | 21.07 | 539,762 | -0.15(-0.69%) |
Jul 22, 2019 | 21.70 | 22.18 | 21.19 | 21.21 | 328,731 | -0.43(-1.99%) |
Jul 19, 2019 | 21.24 | 21.80 | 20.76 | 21.64 | 728,320 | +0.31(+1.46%) |
Jul 18, 2019 | 22.22 | 22.29 | 21.09 | 21.33 | 528,085 | -0.93(-4.20%) |
Jul 17, 2019 | 22.62 | 22.62 | 22.21 | 22.27 | 197,786 | -0.12(-0.53%) |
Jul 16, 2019 | 22.36 | 22.71 | 22.20 | 22.39 | 163,775 | -0.09(-0.41%) |
Jul 15, 2019 | 23.38 | 23.55 | 22.43 | 22.48 | 255,476 | -0.71(-3.08%) |
Jul 12, 2019 | 23.14 | 23.50 | 22.96 | 23.19 | 225,349 | +0.11(+0.48%) |
Jul 11, 2019 | 23.49 | 23.80 | 23.00 | 23.08 | 178,640 | -0.34(-1.45%) |
Jul 10, 2019 | 23.65 | 23.92 | 23.15 | 23.42 | 241,012 | -0.02(-0.08%) |
Jul 09, 2019 | 23.57 | 23.69 | 22.96 | 23.44 | 205,453 | -0.22(-0.93%) |
Jul 08, 2019 | 23.61 | 24.19 | 23.48 | 23.66 | 393,395 | -0.11(-0.46%) |
Jul 05, 2019 | 23.32 | 23.82 | 23.29 | 23.77 | 165,874 | +0.22(+0.93%) |
Jul 03, 2019 | 23.36 | 23.60 | 22.94 | 23.55 | 119,495 | +0.26(+1.10%) |
Jul 02, 2019 | 24.48 | 24.57 | 23.24 | 23.29 | 289,544 | -1.17(-4.79%) |