Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.550 | 10.17 | 9.470 | 10.09 | 1,067,590 | +0.41(+4.24%) |
Jun 29, 2020 | 10.21 | 10.31 | 9.540 | 9.680 | 729,304 | -0.57(-5.56%) |
Jun 26, 2020 | 9.180 | 10.48 | 9.030 | 10.25 | 1,660,300 | +0.79(+8.35%) |
Jun 25, 2020 | 8.830 | 9.460 | 8.630 | 9.460 | 598,316 | +0.43(+4.76%) |
Jun 24, 2020 | 9.230 | 9.332 | 8.890 | 9.030 | 457,969 | -0.44(-4.65%) |
Jun 23, 2020 | 9.260 | 9.490 | 9.200 | 9.470 | 509,930 | +0.40(+4.41%) |
Jun 22, 2020 | 8.960 | 9.090 | 8.590 | 9.070 | 455,566 | -0.06(-0.66%) |
Jun 19, 2020 | 9.540 | 9.740 | 8.870 | 9.130 | 1,969,400 | -0.24(-2.56%) |
Jun 18, 2020 | 8.780 | 9.420 | 8.610 | 9.370 | 459,239 | +0.46(+5.16%) |
Jun 17, 2020 | 9.340 | 9.340 | 8.760 | 8.910 | 482,984 | -0.37(-3.99%) |
Jun 16, 2020 | 9.210 | 9.410 | 8.850 | 9.280 | 678,361 | +0.80(+9.43%) |
Jun 15, 2020 | 8.120 | 8.770 | 7.830 | 8.480 | 570,665 | -0.05(-0.59%) |
Jun 12, 2020 | 8.590 | 8.690 | 8.120 | 8.530 | 541,000 | +0.49(+6.09%) |
Jun 11, 2020 | 8.120 | 8.550 | 7.830 | 8.040 | 984,771 | -0.90(-10.07%) |
Jun 10, 2020 | 9.100 | 9.710 | 8.930 | 8.940 | 1,015,403 | +0.05(+0.56%) |
Jun 09, 2020 | 9.680 | 10.76 | 8.630 | 8.890 | 2,387,555 | -2.38(-21.12%) |
Jun 08, 2020 | 9.570 | 11.32 | 9.500 | 11.27 | 2,179,761 | +2.07(+22.50%) |
Jun 05, 2020 | 9.140 | 9.680 | 8.880 | 9.200 | 1,437,800 | +0.63(+7.35%) |
Jun 04, 2020 | 8.380 | 8.860 | 8.290 | 8.570 | 973,212 | +0.24(+2.88%) |
Jun 03, 2020 | 7.830 | 8.460 | 7.810 | 8.330 | 1,073,092 | +0.47(+5.98%) |
Jun 02, 2020 | 7.270 | 7.970 | 7.270 | 7.860 | 944,738 | +0.69(+9.62%) |
Jun 01, 2020 | 7.240 | 7.770 | 6.920 | 7.170 | 648,366 | -0.05(-0.69%) |
May 29, 2020 | 7.030 | 7.370 | 6.735 | 7.220 | 1,053,400 | +0.08(+1.12%) |
May 28, 2020 | 7.820 | 7.830 | 7.010 | 7.140 | 856,369 | -0.65(-8.34%) |
May 27, 2020 | 7.500 | 7.800 | 7.120 | 7.790 | 963,998 | +0.56(+7.75%) |
May 26, 2020 | 6.640 | 7.510 | 6.470 | 7.230 | 1,151,322 | +0.95(+15.13%) |
May 22, 2020 | 6.200 | 6.550 | 6.040 | 6.280 | 644,400 | +0.06(+0.96%) |
May 21, 2020 | 6.250 | 6.550 | 5.920 | 6.220 | 817,591 | -0.03(-0.48%) |
May 20, 2020 | 5.660 | 6.320 | 5.600 | 6.250 | 1,159,082 | +0.74(+13.43%) |
May 19, 2020 | 5.660 | 5.860 | 5.270 | 5.510 | 793,839 | -0.17(-2.99%) |
May 18, 2020 | 5.700 | 5.970 | 5.440 | 5.680 | 1,526,131 | +0.31(+5.77%) |
May 15, 2020 | 5.590 | 5.690 | 5.340 | 5.370 | 727,100 | -0.41(-7.09%) |
May 14, 2020 | 4.850 | 5.840 | 4.620 | 5.780 | 1,086,961 | +0.77(+15.37%) |
May 13, 2020 | 6.080 | 6.080 | 4.960 | 5.010 | 1,276,882 | -1.13(-18.40%) |
May 12, 2020 | 6.330 | 6.510 | 6.050 | 6.140 | 859,366 | -0.17(-2.69%) |
May 11, 2020 | 6.370 | 6.420 | 5.950 | 6.310 | 663,007 | -0.23(-3.52%) |
May 08, 2020 | 5.820 | 6.660 | 5.810 | 6.540 | 806,300 | +0.86(+15.14%) |
May 07, 2020 | 5.530 | 5.780 | 5.470 | 5.680 | 530,305 | +0.23(+4.22%) |
May 06, 2020 | 5.750 | 5.860 | 5.440 | 5.450 | 483,866 | -0.24(-4.22%) |
May 05, 2020 | 6.300 | 6.600 | 5.690 | 5.690 | 825,041 | -0.41(-6.72%) |
May 04, 2020 | 6.050 | 6.340 | 5.860 | 6.100 | 696,376 | -0.16(-2.56%) |
May 01, 2020 | 6.460 | 6.670 | 6.170 | 6.260 | 966,000 | -0.50(-7.40%) |
Apr 30, 2020 | 6.320 | 6.850 | 6.120 | 6.760 | 1,198,430 | +0.27(+4.16%) |
Apr 29, 2020 | 5.950 | 6.700 | 5.950 | 6.490 | 1,110,247 | +0.70(+12.09%) |
Apr 28, 2020 | 5.070 | 6.020 | 5.070 | 5.790 | 1,698,867 | +0.88(+17.92%) |
Apr 27, 2020 | 4.350 | 4.980 | 4.300 | 4.910 | 1,614,957 | +0.58(+13.39%) |
Apr 24, 2020 | 4.360 | 4.440 | 4.055 | 4.330 | 761,800 | +0.05(+1.17%) |
Apr 23, 2020 | 4.000 | 4.380 | 4.000 | 4.280 | 742,986 | +0.23(+5.68%) |
Apr 22, 2020 | 4.100 | 4.170 | 4.000 | 4.050 | 749,901 | +0.02(+0.50%) |
Apr 21, 2020 | 4.060 | 4.295 | 3.940 | 4.030 | 821,932 | -0.19(-4.50%) |
Apr 20, 2020 | 4.370 | 4.510 | 4.100 | 4.220 | 805,585 | -0.08(-1.86%) |
Apr 17, 2020 | 4.230 | 4.550 | 4.070 | 4.300 | 1,136,500 | +0.27(+6.70%) |
Apr 16, 2020 | 4.220 | 4.260 | 3.990 | 4.030 | 993,584 | -0.12(-2.89%) |
Apr 15, 2020 | 4.310 | 4.450 | 4.120 | 4.150 | 1,201,490 | -0.52(-11.13%) |
Apr 14, 2020 | 4.360 | 4.890 | 4.050 | 4.670 | 2,695,218 | +0.14(+3.09%) |
Apr 13, 2020 | 4.220 | 4.620 | 3.950 | 4.530 | 1,260,028 | +0.34(+8.11%) |
Apr 09, 2020 | 4.860 | 5.000 | 4.120 | 4.190 | 1,833,200 | -0.57(-11.97%) |
Apr 08, 2020 | 4.250 | 4.930 | 4.210 | 4.760 | 1,315,834 | +0.58(+13.88%) |
Apr 07, 2020 | 3.860 | 4.670 | 3.860 | 4.180 | 1,693,615 | +0.58(+16.11%) |
Apr 06, 2020 | 3.500 | 3.650 | 3.500 | 3.600 | 875,596 | +0.27(+8.11%) |
Apr 03, 2020 | 3.550 | 3.550 | 3.130 | 3.330 | 702,800 | -0.22(-6.20%) |
Apr 02, 2020 | 3.410 | 3.660 | 3.310 | 3.550 | 723,245 | +0.16(+4.72%) |
Apr 01, 2020 | 4.010 | 4.010 | 3.340 | 3.390 | 1,457,163 | -0.79(-18.90%) |
Mar 31, 2020 | 4.510 | 4.680 | 4.080 | 4.180 | 963,289 | -0.41(-8.93%) |
Mar 30, 2020 | 5.070 | 5.070 | 4.550 | 4.590 | 821,971 | -0.51(-10.00%) |
Mar 27, 2020 | 5.020 | 5.320 | 4.900 | 5.100 | 558,000 | -0.19(-3.59%) |
Mar 26, 2020 | 5.000 | 5.640 | 4.850 | 5.290 | 830,606 | +0.40(+8.18%) |
Mar 25, 2020 | 4.810 | 5.352 | 4.580 | 4.890 | 800,555 | +0.08(+1.66%) |
Mar 24, 2020 | 4.460 | 5.030 | 4.410 | 4.810 | 1,272,786 | +0.65(+15.62%) |
Mar 23, 2020 | 4.070 | 4.340 | 3.710 | 4.160 | 992,610 | -0.05(-1.19%) |
Mar 20, 2020 | 4.370 | 4.720 | 4.010 | 4.210 | 2,040,500 | -0.10(-2.32%) |
Mar 19, 2020 | 3.400 | 4.340 | 3.020 | 4.310 | 2,044,548 | +0.87(+25.29%) |
Mar 18, 2020 | 3.730 | 3.960 | 2.830 | 3.440 | 1,311,565 | -0.59(-14.64%) |
Mar 17, 2020 | 4.450 | 4.450 | 3.700 | 4.030 | 2,124,567 | -0.35(-7.99%) |
Mar 16, 2020 | 4.700 | 5.150 | 4.220 | 4.380 | 1,706,419 | -1.44(-24.74%) |
Mar 13, 2020 | 4.900 | 5.850 | 4.520 | 5.820 | 1,624,600 | +1.27(+27.91%) |
Mar 12, 2020 | 5.000 | 5.090 | 4.510 | 4.550 | 1,510,629 | -1.22(-21.14%) |
Mar 11, 2020 | 6.670 | 6.670 | 5.610 | 5.770 | 1,214,186 | -1.03(-15.15%) |
Mar 10, 2020 | 6.750 | 7.220 | 6.480 | 6.800 | 1,472,929 | +0.29(+4.45%) |
Mar 09, 2020 | 6.350 | 6.590 | 6.070 | 6.510 | 1,507,555 | -0.41(-5.92%) |
Mar 06, 2020 | 7.170 | 7.430 | 6.720 | 6.920 | 1,482,200 | -0.44(-5.98%) |
Mar 05, 2020 | 7.110 | 7.370 | 7.000 | 7.360 | 868,106 | +0.06(+0.82%) |
Mar 04, 2020 | 7.560 | 7.580 | 6.990 | 7.300 | 1,578,247 | -0.13(-1.75%) |
Mar 03, 2020 | 8.070 | 8.210 | 7.340 | 7.430 | 1,116,646 | -0.61(-7.59%) |
Mar 02, 2020 | 8.130 | 8.140 | 7.650 | 8.040 | 768,642 | -0.11(-1.35%) |
Feb 28, 2020 | 7.700 | 8.270 | 7.684 | 8.150 | 1,111,100 | +0.22(+2.77%) |
Feb 27, 2020 | 7.920 | 8.340 | 7.510 | 7.930 | 1,448,508 | -0.24(-2.94%) |
Feb 26, 2020 | 8.730 | 8.760 | 8.020 | 8.170 | 978,536 | -0.47(-5.44%) |
Feb 25, 2020 | 9.070 | 9.150 | 8.550 | 8.640 | 924,667 | -0.40(-4.42%) |
Feb 24, 2020 | 9.040 | 9.380 | 8.900 | 9.040 | 645,098 | -0.32(-3.42%) |
Feb 21, 2020 | 9.150 | 9.570 | 9.110 | 9.360 | 692,000 | +0.12(+1.30%) |
Feb 20, 2020 | 9.070 | 9.310 | 9.040 | 9.240 | 734,754 | +0.14(+1.54%) |
Feb 19, 2020 | 9.150 | 9.330 | 9.000 | 9.100 | 702,164 | -0.02(-0.22%) |
Feb 18, 2020 | 9.370 | 9.450 | 8.963 | 9.120 | 717,898 | -0.28(-2.98%) |
Feb 14, 2020 | 9.620 | 9.670 | 9.280 | 9.400 | 573,500 | -0.22(-2.29%) |
Feb 13, 2020 | 9.700 | 9.840 | 9.510 | 9.620 | 426,455 | -0.15(-1.54%) |
Feb 12, 2020 | 9.380 | 9.930 | 9.380 | 9.770 | 747,274 | +0.49(+5.28%) |
Feb 11, 2020 | 9.030 | 9.450 | 9.000 | 9.280 | 591,110 | +0.22(+2.43%) |
Feb 10, 2020 | 9.130 | 9.130 | 8.830 | 9.060 | 511,705 | -0.10(-1.09%) |
Feb 07, 2020 | 9.470 | 9.470 | 8.860 | 9.160 | 783,900 | -0.40(-4.18%) |
Feb 06, 2020 | 9.740 | 9.810 | 9.290 | 9.560 | 908,645 | -0.11(-1.14%) |
Feb 05, 2020 | 8.300 | 9.800 | 8.260 | 9.670 | 1,898,228 | +1.45(+17.64%) |
Feb 04, 2020 | 8.770 | 8.800 | 8.210 | 8.220 | 1,049,072 | -0.47(-5.41%) |
Feb 03, 2020 | 8.790 | 8.900 | 8.580 | 8.690 | 808,288 | -0.07(-0.80%) |
Jan 31, 2020 | 8.960 | 8.985 | 8.690 | 8.760 | 704,100 | -0.26(-2.88%) |
Jan 30, 2020 | 9.160 | 9.300 | 9.020 | 9.020 | 463,793 | -0.26(-2.80%) |
Jan 29, 2020 | 9.230 | 9.390 | 9.100 | 9.280 | 585,930 | +0.07(+0.76%) |
Jan 28, 2020 | 8.910 | 9.250 | 8.870 | 9.210 | 694,330 | +0.36(+4.07%) |
Jan 27, 2020 | 9.000 | 9.130 | 8.850 | 8.850 | 854,079 | -0.32(-3.49%) |
Jan 24, 2020 | 9.660 | 9.700 | 8.990 | 9.170 | 1,529,600 | -0.47(-4.88%) |
Jan 23, 2020 | 9.950 | 9.970 | 9.550 | 9.640 | 753,576 | -0.31(-3.12%) |
Jan 22, 2020 | 10.01 | 10.17 | 9.940 | 9.950 | 738,613 | -0.07(-0.70%) |
Jan 21, 2020 | 10.37 | 10.40 | 9.920 | 10.02 | 1,296,369 | -0.36(-3.42%) |
Jan 17, 2020 | 10.55 | 10.82 | 10.34 | 10.38 | 1,220,800 | -0.14(-1.33%) |
Jan 16, 2020 | 10.35 | 10.62 | 10.34 | 10.52 | 684,702 | +0.21(+1.99%) |
Jan 15, 2020 | 10.56 | 10.60 | 10.23 | 10.31 | 1,281,218 | -0.26(-2.46%) |
Jan 14, 2020 | 10.63 | 10.77 | 10.49 | 10.57 | 894,588 | -0.14(-1.31%) |
Jan 13, 2020 | 10.77 | 10.89 | 10.55 | 10.71 | 733,841 | -0.09(-0.83%) |
Jan 10, 2020 | 10.62 | 10.84 | 10.54 | 10.80 | 935,100 | +0.18(+1.69%) |
Jan 09, 2020 | 11.06 | 11.09 | 10.59 | 10.62 | 1,264,000 | -0.39(-3.54%) |
Jan 08, 2020 | 11.18 | 11.38 | 11.01 | 11.01 | 1,032,153 | -0.21(-1.87%) |
Jan 07, 2020 | 11.53 | 11.65 | 11.17 | 11.22 | 2,059,220 | -0.31(-2.69%) |
Jan 06, 2020 | 11.51 | 11.90 | 11.45 | 11.53 | 1,458,614 | -0.08(-0.69%) |
Jan 03, 2020 | 11.61 | 11.91 | 11.47 | 11.61 | 1,514,300 | -0.10(-0.85%) |
Jan 02, 2020 | 12.43 | 12.47 | 11.65 | 11.71 | 2,451,147 | -0.68(-5.49%) |
Dec 31, 2019 | 12.29 | 12.47 | 12.11 | 12.39 | 1,568,600 | +0.05(+0.41%) |
Dec 30, 2019 | 12.34 | 12.43 | 12.16 | 12.34 | 1,172,461 | +0.03(+0.24%) |
Dec 27, 2019 | 12.39 | 12.53 | 12.26 | 12.31 | 910,900 | -0.08(-0.65%) |
Dec 26, 2019 | 12.46 | 12.54 | 12.16 | 12.39 | 1,244,722 | -0.10(-0.80%) |
Dec 24, 2019 | 12.61 | 12.63 | 12.30 | 12.49 | 550,000 | -0.05(-0.40%) |
Dec 23, 2019 | 12.61 | 12.61 | 12.16 | 12.54 | 1,226,517 | +0.02(+0.16%) |
Dec 20, 2019 | 12.53 | 12.67 | 12.32 | 12.52 | 2,140,100 | +0.04(+0.32%) |
Dec 19, 2019 | 12.47 | 12.59 | 12.22 | 12.48 | 1,348,677 | -0.03(-0.24%) |
Dec 18, 2019 | 12.55 | 12.62 | 12.18 | 12.51 | 1,732,699 | +0.01(+0.08%) |
Dec 17, 2019 | 12.46 | 12.71 | 12.27 | 12.50 | 1,701,577 | +0.08(+0.64%) |
Dec 16, 2019 | 12.67 | 12.94 | 12.32 | 12.42 | 2,111,626 | -0.17(-1.35%) |
Dec 13, 2019 | 13.33 | 13.34 | 12.53 | 12.59 | 2,228,900 | -0.59(-4.48%) |
Dec 12, 2019 | 13.10 | 13.85 | 13.05 | 13.18 | 2,144,609 | -0.02(-0.15%) |
Dec 11, 2019 | 13.71 | 14.00 | 13.03 | 13.20 | 3,998,319 | -0.45(-3.30%) |
Dec 10, 2019 | 15.00 | 15.05 | 13.45 | 13.65 | 9,339,948 | -6.85(-33.41%) |
Dec 09, 2019 | 19.42 | 20.62 | 19.40 | 20.50 | 975,352 | +1.08(+5.56%) |
Dec 06, 2019 | 19.52 | 19.94 | 19.30 | 19.42 | 667,500 | +0.21(+1.09%) |
Dec 05, 2019 | 19.69 | 20.23 | 19.07 | 19.21 | 596,240 | -0.27(-1.39%) |
Dec 04, 2019 | 20.57 | 20.94 | 19.29 | 19.48 | 509,272 | -1.08(-5.25%) |
Dec 03, 2019 | 20.61 | 20.99 | 20.22 | 20.56 | 395,807 | -0.37(-1.77%) |
Dec 02, 2019 | 21.82 | 22.00 | 20.81 | 20.93 | 466,423 | -1.00(-4.56%) |
Nov 29, 2019 | 21.90 | 22.21 | 21.61 | 21.93 | 201,100 | +0.00(+0.00%) |
Nov 27, 2019 | 21.84 | 22.01 | 21.65 | 21.93 | 281,000 | +0.15(+0.69%) |
Nov 26, 2019 | 21.88 | 22.14 | 21.67 | 21.78 | 411,270 | -0.07(-0.32%) |
Nov 25, 2019 | 21.66 | 22.16 | 21.54 | 21.85 | 474,893 | +0.38(+1.77%) |
Nov 22, 2019 | 21.14 | 21.55 | 21.10 | 21.47 | 470,700 | +0.46(+2.19%) |
Nov 21, 2019 | 21.42 | 21.48 | 20.91 | 21.01 | 501,438 | -0.37(-1.73%) |
Nov 20, 2019 | 21.17 | 21.68 | 21.09 | 21.38 | 308,338 | +0.11(+0.52%) |
Nov 19, 2019 | 21.87 | 22.09 | 21.21 | 21.27 | 371,916 | -0.78(-3.54%) |
Nov 18, 2019 | 22.10 | 22.30 | 21.91 | 22.05 | 193,319 | -0.18(-0.81%) |
Nov 15, 2019 | 22.58 | 22.58 | 21.68 | 22.23 | 251,900 | -0.16(-0.71%) |
Nov 14, 2019 | 22.13 | 22.61 | 22.13 | 22.39 | 271,417 | +0.26(+1.17%) |
Nov 13, 2019 | 22.51 | 22.70 | 22.05 | 22.13 | 190,063 | -0.57(-2.51%) |
Nov 12, 2019 | 22.51 | 22.98 | 22.47 | 22.70 | 225,359 | +0.16(+0.71%) |
Nov 11, 2019 | 22.43 | 22.92 | 22.30 | 22.54 | 257,960 | -0.07(-0.33%) |
Nov 08, 2019 | 23.61 | 23.80 | 22.54 | 22.61 | 313,100 | -1.29(-5.38%) |
Nov 07, 2019 | 23.96 | 24.23 | 23.68 | 23.90 | 321,560 | +0.18(+0.76%) |
Nov 06, 2019 | 23.85 | 24.15 | 23.21 | 23.72 | 344,195 | -0.03(-0.13%) |
Nov 05, 2019 | 24.02 | 24.82 | 23.63 | 23.75 | 361,087 | -0.36(-1.49%) |
Nov 04, 2019 | 24.93 | 25.10 | 23.88 | 24.11 | 367,225 | -0.63(-2.55%) |
Nov 01, 2019 | 24.39 | 25.01 | 24.25 | 24.74 | 359,400 | +0.55(+2.27%) |
Oct 31, 2019 | 24.14 | 24.23 | 23.25 | 24.19 | 398,266 | -0.05(-0.21%) |
Oct 30, 2019 | 24.96 | 25.06 | 24.08 | 24.24 | 413,878 | -0.83(-3.31%) |
Oct 29, 2019 | 25.60 | 25.69 | 25.01 | 25.07 | 188,711 | -0.67(-2.60%) |
Oct 28, 2019 | 25.76 | 26.17 | 25.49 | 25.74 | 190,815 | +0.20(+0.78%) |
Oct 25, 2019 | 25.27 | 25.80 | 25.17 | 25.54 | 223,300 | +0.02(+0.08%) |
Oct 24, 2019 | 26.41 | 26.56 | 25.38 | 25.52 | 319,992 | -0.81(-3.08%) |
Oct 23, 2019 | 24.97 | 26.34 | 24.58 | 26.33 | 700,676 | +1.15(+4.57%) |
Oct 22, 2019 | 25.70 | 25.75 | 25.08 | 25.18 | 260,618 | -0.49(-1.91%) |
Oct 21, 2019 | 25.54 | 25.92 | 25.23 | 25.67 | 319,018 | +0.44(+1.74%) |
Oct 18, 2019 | 25.83 | 25.94 | 25.12 | 25.23 | 490,300 | -0.88(-3.37%) |
Oct 17, 2019 | 26.33 | 26.44 | 25.82 | 26.11 | 234,337 | -0.08(-0.31%) |
Oct 16, 2019 | 25.68 | 26.65 | 25.68 | 26.19 | 478,442 | +0.38(+1.47%) |
Oct 15, 2019 | 25.59 | 26.51 | 25.56 | 25.81 | 307,735 | +0.37(+1.45%) |
Oct 14, 2019 | 25.29 | 25.54 | 25.08 | 25.44 | 848,997 | +0.16(+0.63%) |
Oct 11, 2019 | 25.37 | 26.12 | 25.23 | 25.28 | 873,000 | +0.40(+1.61%) |
Oct 10, 2019 | 25.34 | 25.67 | 24.80 | 24.88 | 823,438 | -0.30(-1.19%) |
Oct 09, 2019 | 25.29 | 25.53 | 24.95 | 25.18 | 245,368 | +0.08(+0.32%) |
Oct 08, 2019 | 25.10 | 25.89 | 24.93 | 25.10 | 434,243 | -0.49(-1.91%) |
Oct 07, 2019 | 24.80 | 26.00 | 24.80 | 25.59 | 424,349 | +0.64(+2.59%) |
Oct 04, 2019 | 24.91 | 25.31 | 23.37 | 24.95 | 626,600 | +0.20(+0.79%) |
Oct 03, 2019 | 24.48 | 24.84 | 23.73 | 24.75 | 443,881 | +0.14(+0.57%) |
Oct 02, 2019 | 24.62 | 25.18 | 24.43 | 24.61 | 321,987 | -0.36(-1.44%) |
Oct 01, 2019 | 25.04 | 25.98 | 24.96 | 24.97 | 391,572 | +0.11(+0.44%) |
Sep 30, 2019 | 24.24 | 25.04 | 24.12 | 24.86 | 757,298 | +0.82(+3.41%) |
Sep 27, 2019 | 24.81 | 25.00 | 23.95 | 24.04 | 435,800 | -0.79(-3.18%) |
Sep 26, 2019 | 24.72 | 25.10 | 24.48 | 24.83 | 274,498 | -0.03(-0.12%) |
Sep 25, 2019 | 24.34 | 25.14 | 24.31 | 24.86 | 347,941 | +0.53(+2.18%) |
Sep 24, 2019 | 24.57 | 25.02 | 24.19 | 24.33 | 484,810 | -0.23(-0.94%) |
Sep 23, 2019 | 23.56 | 24.85 | 23.49 | 24.56 | 346,234 | +0.81(+3.41%) |
Sep 20, 2019 | 24.68 | 24.89 | 23.60 | 23.75 | 1,611,900 | -0.92(-3.73%) |
Sep 19, 2019 | 25.00 | 25.20 | 24.46 | 24.67 | 511,540 | -0.09(-0.36%) |
Sep 18, 2019 | 25.82 | 25.82 | 24.40 | 24.76 | 645,446 | -1.11(-4.29%) |
Sep 17, 2019 | 25.90 | 25.95 | 25.09 | 25.87 | 484,899 | -0.17(-0.65%) |
Sep 16, 2019 | 26.10 | 26.50 | 25.68 | 26.04 | 686,508 | -0.38(-1.44%) |
Sep 13, 2019 | 26.81 | 27.57 | 26.39 | 26.42 | 495,700 | -0.29(-1.09%) |
Sep 12, 2019 | 26.56 | 26.89 | 25.87 | 26.71 | 541,712 | +0.01(+0.04%) |
Sep 11, 2019 | 26.64 | 26.91 | 25.70 | 26.70 | 625,759 | +0.03(+0.11%) |
Sep 10, 2019 | 26.01 | 26.84 | 25.60 | 26.67 | 941,863 | +0.51(+1.95%) |
Sep 09, 2019 | 24.42 | 26.23 | 24.42 | 26.16 | 644,234 | +2.01(+8.32%) |
Sep 06, 2019 | 24.44 | 24.97 | 23.92 | 24.15 | 632,100 | -0.10(-0.41%) |
Sep 05, 2019 | 23.27 | 24.89 | 23.27 | 24.25 | 1,033,456 | +1.33(+5.80%) |
Sep 04, 2019 | 23.97 | 24.11 | 22.60 | 22.92 | 1,205,923 | -0.93(-3.90%) |
Sep 03, 2019 | 23.33 | 24.49 | 22.41 | 23.85 | 5,966,316 | +3.69(+18.30%) |
Aug 30, 2019 | 20.54 | 20.94 | 19.62 | 20.16 | 791,200 | -0.30(-1.47%) |
Aug 29, 2019 | 19.78 | 20.49 | 19.78 | 20.46 | 473,889 | +0.95(+4.87%) |
Aug 28, 2019 | 19.00 | 20.80 | 19.00 | 19.51 | 1,330,404 | +0.50(+2.63%) |
Aug 27, 2019 | 19.99 | 20.15 | 18.84 | 19.01 | 520,670 | -0.79(-3.99%) |
Aug 26, 2019 | 19.92 | 20.20 | 19.56 | 19.80 | 378,327 | +0.32(+1.64%) |
Aug 23, 2019 | 19.99 | 20.26 | 19.02 | 19.48 | 535,700 | -0.81(-3.99%) |
Aug 22, 2019 | 19.86 | 20.47 | 19.80 | 20.29 | 484,468 | +0.49(+2.47%) |
Aug 21, 2019 | 19.89 | 20.03 | 19.63 | 19.80 | 356,679 | +0.34(+1.75%) |
Aug 20, 2019 | 19.59 | 19.79 | 19.38 | 19.46 | 395,701 | -0.22(-1.12%) |
Aug 19, 2019 | 19.86 | 20.17 | 19.56 | 19.68 | 351,880 | +0.21(+1.08%) |
Aug 16, 2019 | 18.98 | 19.94 | 18.82 | 19.47 | 382,300 | +0.73(+3.90%) |
Aug 15, 2019 | 19.76 | 19.93 | 18.55 | 18.74 | 481,215 | -1.00(-5.07%) |
Aug 14, 2019 | 19.45 | 19.92 | 19.05 | 19.74 | 358,411 | -0.42(-2.08%) |
Aug 13, 2019 | 19.31 | 21.15 | 19.31 | 20.16 | 435,528 | +0.81(+4.19%) |
Aug 12, 2019 | 18.85 | 19.42 | 18.85 | 19.35 | 350,265 | +0.24(+1.26%) |
Aug 09, 2019 | 19.75 | 19.86 | 19.09 | 19.11 | 296,600 | -0.86(-4.31%) |
Aug 08, 2019 | 19.71 | 20.40 | 19.61 | 19.97 | 352,022 | +0.40(+2.04%) |
Aug 07, 2019 | 18.79 | 19.73 | 18.70 | 19.57 | 405,618 | +0.47(+2.46%) |
Aug 06, 2019 | 18.40 | 19.27 | 18.40 | 19.10 | 436,683 | +0.85(+4.66%) |
Aug 05, 2019 | 19.60 | 19.60 | 18.05 | 18.25 | 571,315 | -1.73(-8.66%) |
Aug 02, 2019 | 20.09 | 20.48 | 19.76 | 19.98 | 372,700 | -0.31(-1.53%) |
Aug 01, 2019 | 22.25 | 22.25 | 19.93 | 20.29 | 743,060 | -0.51(-2.45%) |
Jul 31, 2019 | 20.43 | 21.22 | 20.40 | 20.80 | 353,421 | +0.34(+1.66%) |
Jul 30, 2019 | 20.03 | 20.60 | 19.81 | 20.46 | 312,850 | +0.22(+1.09%) |
Jul 29, 2019 | 19.79 | 20.27 | 19.60 | 20.24 | 283,110 | +0.47(+2.38%) |
Jul 26, 2019 | 19.99 | 20.23 | 19.63 | 19.77 | 334,100 | -0.19(-0.95%) |
Jul 25, 2019 | 20.30 | 20.71 | 19.93 | 19.96 | 328,453 | -0.36(-1.77%) |
Jul 24, 2019 | 19.41 | 20.55 | 19.41 | 20.32 | 428,365 | +0.88(+4.53%) |
Jul 23, 2019 | 18.87 | 19.57 | 18.84 | 19.44 | 360,511 | +0.62(+3.29%) |
Jul 22, 2019 | 18.95 | 19.19 | 18.68 | 18.82 | 303,458 | -0.13(-0.69%) |
Jul 19, 2019 | 18.58 | 19.27 | 18.58 | 18.95 | 383,400 | +0.37(+1.99%) |
Jul 18, 2019 | 18.27 | 18.90 | 18.20 | 18.58 | 349,952 | +0.24(+1.31%) |
Jul 17, 2019 | 18.43 | 18.74 | 18.17 | 18.34 | 401,347 | -0.21(-1.13%) |
Jul 16, 2019 | 18.24 | 18.82 | 18.24 | 18.55 | 377,823 | +0.34(+1.87%) |
Jul 15, 2019 | 18.30 | 18.60 | 18.00 | 18.21 | 502,300 | -0.07(-0.38%) |
Jul 12, 2019 | 17.83 | 18.41 | 17.73 | 18.28 | 296,400 | +0.56(+3.16%) |
Jul 11, 2019 | 17.73 | 17.87 | 17.49 | 17.72 | 299,367 | -0.03(-0.17%) |
Jul 10, 2019 | 17.69 | 18.05 | 17.44 | 17.75 | 377,534 | +0.30(+1.72%) |
Jul 09, 2019 | 17.43 | 17.61 | 17.17 | 17.45 | 333,617 | -0.04(-0.23%) |
Jul 08, 2019 | 17.73 | 18.02 | 17.48 | 17.49 | 272,334 | -0.35(-1.96%) |
Jul 05, 2019 | 18.02 | 18.34 | 17.76 | 17.84 | 240,100 | -0.26(-1.44%) |
Jul 03, 2019 | 18.13 | 18.39 | 18.04 | 18.10 | 259,500 | +0.09(+0.50%) |
Jul 02, 2019 | 18.43 | 18.54 | 17.99 | 18.01 | 348,644 | -0.53(-2.86%) |