Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.024 | 8.331 | 7.909 | 8.254 | 401,695 | +0.19(+2.38%) |
Jun 29, 2020 | 7.909 | 8.168 | 7.852 | 8.063 | 211,339 | +0.19(+2.44%) |
Jun 26, 2020 | 8.158 | 8.158 | 7.813 | 7.871 | 242,726 | -0.38(-4.65%) |
Jun 25, 2020 | 7.823 | 8.293 | 7.800 | 8.254 | 201,509 | +0.30(+3.73%) |
Jun 24, 2020 | 8.504 | 8.504 | 7.882 | 7.957 | 302,706 | -0.70(-8.08%) |
Jun 23, 2020 | 8.762 | 8.830 | 8.619 | 8.657 | 241,051 | -0.01(-0.11%) |
Jun 22, 2020 | 8.571 | 8.676 | 8.465 | 8.667 | 157,497 | +0.04(+0.44%) |
Jun 19, 2020 | 9.079 | 9.108 | 8.590 | 8.628 | 1,058,940 | -0.19(-2.17%) |
Jun 18, 2020 | 8.676 | 8.980 | 8.580 | 8.820 | 249,830 | +0.02(+0.22%) |
Jun 17, 2020 | 9.194 | 9.194 | 8.772 | 8.801 | 325,559 | -0.35(-3.77%) |
Jun 16, 2020 | 9.529 | 9.635 | 9.031 | 9.146 | 12,164,355 | +0.15(+1.71%) |
Jun 15, 2020 | 8.475 | 9.127 | 8.321 | 8.993 | 219,444 | +0.08(+0.90%) |
Jun 12, 2020 | 9.037 | 9.283 | 8.597 | 8.912 | 382,519 | +0.41(+4.83%) |
Jun 11, 2020 | 8.874 | 9.199 | 8.502 | 8.502 | 483,320 | -1.32(-13.42%) |
Jun 10, 2020 | 10.43 | 10.43 | 9.734 | 9.820 | 710,697 | -0.80(-7.55%) |
Jun 09, 2020 | 10.92 | 10.92 | 10.39 | 10.62 | 542,956 | -0.76(-6.71%) |
Jun 08, 2020 | 10.98 | 11.40 | 10.69 | 11.39 | 778,146 | +1.17(+11.51%) |
Jun 05, 2020 | 9.973 | 10.32 | 9.896 | 10.21 | 466,686 | +0.99(+10.78%) |
Jun 04, 2020 | 8.836 | 9.275 | 8.740 | 9.218 | 1,163,433 | +0.35(+3.99%) |
Jun 03, 2020 | 8.836 | 8.903 | 8.749 | 8.865 | 504,130 | +0.24(+2.77%) |
Jun 02, 2020 | 8.330 | 8.693 | 8.330 | 8.626 | 410,700 | +0.36(+4.39%) |
Jun 01, 2020 | 8.282 | 8.416 | 8.234 | 8.263 | 658,893 | +0.01(+0.12%) |
May 29, 2020 | 8.272 | 8.349 | 8.015 | 8.253 | 2,002,522 | -0.13(-1.59%) |
May 28, 2020 | 8.511 | 8.635 | 8.301 | 8.387 | 4,648,162 | -0.05(-0.57%) |
May 27, 2020 | 8.282 | 8.435 | 8.043 | 8.435 | 191,070 | +0.29(+3.52%) |
May 26, 2020 | 8.043 | 8.206 | 8.015 | 8.148 | 177,655 | +0.45(+5.83%) |
May 22, 2020 | 7.804 | 7.804 | 7.566 | 7.699 | 139,964 | -0.15(-1.95%) |
May 21, 2020 | 7.957 | 8.005 | 7.671 | 7.852 | 225,866 | -0.09(-1.08%) |
May 20, 2020 | 7.642 | 7.957 | 7.566 | 7.938 | 331,682 | +0.53(+7.09%) |
May 19, 2020 | 7.814 | 7.814 | 7.413 | 7.413 | 235,926 | -0.40(-5.13%) |
May 18, 2020 | 7.336 | 7.862 | 7.336 | 7.814 | 562,210 | +0.85(+12.21%) |
May 15, 2020 | 7.002 | 7.136 | 6.887 | 6.964 | 117,666 | -0.04(-0.55%) |
May 14, 2020 | 6.792 | 7.126 | 6.553 | 7.002 | 282,465 | +0.10(+1.38%) |
May 13, 2020 | 7.451 | 7.451 | 6.811 | 6.906 | 545,100 | -0.57(-7.66%) |
May 12, 2020 | 7.499 | 7.699 | 7.317 | 7.480 | 13,640,507 | +0.04(+0.51%) |
May 11, 2020 | 7.489 | 7.524 | 7.269 | 7.441 | 324,669 | -0.17(-2.26%) |
May 08, 2020 | 7.174 | 7.613 | 7.174 | 7.613 | 177,127 | +0.60(+8.58%) |
May 07, 2020 | 6.878 | 7.126 | 6.878 | 7.011 | 254,778 | +0.31(+4.56%) |
May 06, 2020 | 7.050 | 7.078 | 6.706 | 6.706 | 241,636 | -0.30(-4.23%) |
May 05, 2020 | 7.460 | 7.585 | 6.964 | 7.002 | 269,542 | -0.12(-1.74%) |
May 04, 2020 | 6.773 | 7.126 | 6.658 | 7.126 | 84,366 | +0.17(+2.47%) |
May 01, 2020 | 7.289 | 7.389 | 6.878 | 6.954 | 252,605 | -0.53(-7.02%) |
Apr 30, 2020 | 7.843 | 7.857 | 7.365 | 7.480 | 178,323 | -0.36(-4.63%) |
Apr 29, 2020 | 7.317 | 7.843 | 7.317 | 7.843 | 249,752 | +0.85(+12.16%) |
Apr 28, 2020 | 6.897 | 7.069 | 6.763 | 6.992 | 220,350 | +0.26(+3.83%) |
Apr 27, 2020 | 6.591 | 6.811 | 6.343 | 6.734 | 206,681 | -0.01(-0.14%) |
Apr 24, 2020 | 7.078 | 7.241 | 6.639 | 6.744 | 133,682 | -0.13(-1.94%) |
Apr 23, 2020 | 6.543 | 6.964 | 6.496 | 6.878 | 881,010 | +0.53(+8.27%) |
Apr 22, 2020 | 6.448 | 6.658 | 6.228 | 6.352 | 96,205 | +0.18(+2.94%) |
Apr 21, 2020 | 6.200 | 6.350 | 6.047 | 6.171 | 386,892 | -0.13(-2.12%) |
Apr 20, 2020 | 6.085 | 6.591 | 5.856 | 6.305 | 709,508 | -0.10(-1.49%) |
Apr 17, 2020 | 6.094 | 6.419 | 6.077 | 6.400 | 130,542 | +0.43(+7.20%) |
Apr 16, 2020 | 6.352 | 6.352 | 5.932 | 5.970 | 121,818 | -0.39(-6.16%) |
Apr 15, 2020 | 6.524 | 6.524 | 6.094 | 6.362 | 494,570 | -0.42(-6.20%) |
Apr 14, 2020 | 6.916 | 7.031 | 6.668 | 6.782 | 139,913 | -0.06(-0.84%) |
Apr 13, 2020 | 7.183 | 7.183 | 6.773 | 6.840 | 271,449 | -0.03(-0.42%) |
Apr 09, 2020 | 7.212 | 7.575 | 6.553 | 6.868 | 314,055 | +0.07(+0.98%) |
Apr 08, 2020 | 6.563 | 6.840 | 6.477 | 6.801 | 105,666 | +0.42(+6.59%) |
Apr 07, 2020 | 6.486 | 6.811 | 6.324 | 6.381 | 350,534 | +0.24(+3.89%) |
Apr 06, 2020 | 5.913 | 6.190 | 5.865 | 6.142 | 269,227 | +0.48(+8.43%) |
Apr 03, 2020 | 6.008 | 6.008 | 5.531 | 5.665 | 201,100 | -0.09(-1.50%) |
Apr 02, 2020 | 5.540 | 6.075 | 5.445 | 5.751 | 143,179 | +0.46(+8.66%) |
Apr 01, 2020 | 5.521 | 5.521 | 5.168 | 5.292 | 731,199 | -0.38(-6.73%) |
Mar 31, 2020 | 5.770 | 5.916 | 5.617 | 5.674 | 149,126 | +0.03(+0.51%) |
Mar 30, 2020 | 5.751 | 5.779 | 5.502 | 5.646 | 128,348 | -0.22(-3.75%) |
Mar 27, 2020 | 6.114 | 6.114 | 5.833 | 5.865 | 65,742 | -0.50(-7.81%) |
Mar 26, 2020 | 6.114 | 6.601 | 6.114 | 6.362 | 99,410 | +0.23(+3.74%) |
Mar 25, 2020 | 6.381 | 6.451 | 5.760 | 6.133 | 78,585 | -0.04(-0.68%) |
Mar 24, 2020 | 5.659 | 6.203 | 5.659 | 6.175 | 120,274 | +0.91(+17.29%) |
Mar 23, 2020 | 5.584 | 5.621 | 5.241 | 5.265 | 153,237 | -0.23(-4.10%) |
Mar 20, 2020 | 5.584 | 5.781 | 5.330 | 5.490 | 120,519 | +0.08(+1.39%) |
Mar 19, 2020 | 4.974 | 5.451 | 4.882 | 5.415 | 403,060 | +0.53(+10.75%) |
Mar 18, 2020 | 5.396 | 5.518 | 4.777 | 4.889 | 196,148 | -0.98(-16.64%) |
Mar 17, 2020 | 5.800 | 5.931 | 5.499 | 5.865 | 126,014 | +0.14(+2.46%) |
Mar 16, 2020 | 5.659 | 6.316 | 5.595 | 5.724 | 86,299 | -0.81(-12.36%) |
Mar 13, 2020 | 6.410 | 6.532 | 5.753 | 6.532 | 83,863 | +0.73(+12.62%) |
Mar 12, 2020 | 6.466 | 6.466 | 5.800 | 5.800 | 192,053 | -1.01(-14.88%) |
Mar 11, 2020 | 7.141 | 7.207 | 6.785 | 6.813 | 148,181 | -0.69(-9.14%) |
Mar 10, 2020 | 7.930 | 7.977 | 6.975 | 7.498 | 298,631 | +0.30(+4.17%) |
Mar 09, 2020 | 7.836 | 8.052 | 7.048 | 7.198 | 595,710 | -3.39(-32.00%) |
Mar 06, 2020 | 11.36 | 11.45 | 10.48 | 10.59 | 127,233 | -1.23(-10.41%) |
Mar 05, 2020 | 12.18 | 12.18 | 11.62 | 11.81 | 61,638 | -0.65(-5.20%) |
Mar 04, 2020 | 12.85 | 12.85 | 12.19 | 12.46 | 84,029 | -0.08(-0.67%) |
Mar 03, 2020 | 13.17 | 13.17 | 12.34 | 12.55 | 70,517 | -0.60(-4.57%) |
Mar 02, 2020 | 13.06 | 13.15 | 12.43 | 13.15 | 74,149 | +0.28(+2.19%) |
Feb 28, 2020 | 12.20 | 12.88 | 12.20 | 12.87 | 164,742 | +0.15(+1.18%) |
Feb 27, 2020 | 13.02 | 13.34 | 12.67 | 12.72 | 123,370 | -0.76(-5.64%) |
Feb 26, 2020 | 13.99 | 14.07 | 13.47 | 13.48 | 79,983 | -0.39(-2.84%) |
Feb 25, 2020 | 14.61 | 14.61 | 13.82 | 13.87 | 61,931 | -0.67(-4.58%) |
Feb 24, 2020 | 14.91 | 14.91 | 14.52 | 14.54 | 133,387 | -1.07(-6.86%) |
Feb 21, 2020 | 15.92 | 15.93 | 15.39 | 15.61 | 24,189 | -0.48(-2.98%) |
Feb 20, 2020 | 16.23 | 16.42 | 16.08 | 16.08 | 32,768 | -0.08(-0.52%) |
Feb 19, 2020 | 16.03 | 16.18 | 15.95 | 16.17 | 26,823 | +0.24(+1.49%) |
Feb 18, 2020 | 15.99 | 16.02 | 15.63 | 15.93 | 32,683 | -0.26(-1.58%) |
Feb 14, 2020 | 16.30 | 16.30 | 16.02 | 16.19 | 13,746 | -0.04(-0.23%) |
Feb 13, 2020 | 16.32 | 16.43 | 16.07 | 16.23 | 13,020 | -0.18(-1.09%) |
Feb 12, 2020 | 16.36 | 16.55 | 16.17 | 16.40 | 56,025 | +0.34(+2.10%) |
Feb 11, 2020 | 16.03 | 16.19 | 15.95 | 16.07 | 25,268 | +0.26(+1.66%) |
Feb 10, 2020 | 15.79 | 15.86 | 15.73 | 15.80 | 102,278 | -0.25(-1.58%) |
Feb 07, 2020 | 16.05 | 16.23 | 15.95 | 16.06 | 44,542 | -0.15(-0.93%) |
Feb 06, 2020 | 16.61 | 16.61 | 16.20 | 16.21 | 111,654 | -0.42(-2.54%) |
Feb 05, 2020 | 16.27 | 16.72 | 16.27 | 16.63 | 75,152 | +0.64(+3.99%) |
Feb 04, 2020 | 16.04 | 16.30 | 15.93 | 15.99 | 71,368 | +0.27(+1.73%) |
Feb 03, 2020 | 15.75 | 15.85 | 15.65 | 15.72 | 46,297 | -0.03(-0.18%) |
Jan 31, 2020 | 15.78 | 15.81 | 15.54 | 15.75 | 59,993 | -0.31(-1.93%) |
Jan 30, 2020 | 15.61 | 16.06 | 15.58 | 16.06 | 61,047 | +0.19(+1.18%) |
Jan 29, 2020 | 16.23 | 16.38 | 15.87 | 15.87 | 21,939 | -0.23(-1.46%) |
Jan 28, 2020 | 16.05 | 16.17 | 15.89 | 16.10 | 40,368 | +0.13(+0.82%) |
Jan 27, 2020 | 16.33 | 16.39 | 15.95 | 15.97 | 612,878 | -0.81(-4.81%) |
Jan 24, 2020 | 17.17 | 17.17 | 16.58 | 16.78 | 27,705 | -0.45(-2.62%) |
Jan 23, 2020 | 17.18 | 17.30 | 16.90 | 17.23 | 62,942 | -0.22(-1.29%) |
Jan 22, 2020 | 17.61 | 17.61 | 17.36 | 17.45 | 57,095 | -0.22(-1.22%) |
Jan 21, 2020 | 17.94 | 18.01 | 17.64 | 17.67 | 146,215 | -0.49(-2.69%) |
Jan 17, 2020 | 18.37 | 18.51 | 18.10 | 18.16 | 27,492 | -0.10(-0.57%) |
Jan 16, 2020 | 18.21 | 18.45 | 18.21 | 18.26 | 232,519 | +0.15(+0.83%) |
Jan 15, 2020 | 18.41 | 18.41 | 18.05 | 18.11 | 241,310 | -0.38(-2.03%) |
Jan 14, 2020 | 18.38 | 18.52 | 18.19 | 18.49 | 57,724 | +0.01(+0.05%) |
Jan 13, 2020 | 18.56 | 18.59 | 18.32 | 18.48 | 140,357 | -0.17(-0.91%) |
Jan 10, 2020 | 18.68 | 18.74 | 18.54 | 18.65 | 80,240 | -0.12(-0.65%) |
Jan 09, 2020 | 18.67 | 18.85 | 18.31 | 18.77 | 71,201 | +0.12(+0.65%) |
Jan 08, 2020 | 19.19 | 19.19 | 18.55 | 18.65 | 84,582 | -0.57(-2.98%) |
Jan 07, 2020 | 19.56 | 19.56 | 18.92 | 19.22 | 74,056 | -0.42(-2.15%) |
Jan 06, 2020 | 19.49 | 19.69 | 19.31 | 19.64 | 367,204 | +0.34(+1.75%) |
Jan 03, 2020 | 19.46 | 19.55 | 19.13 | 19.30 | 87,273 | +0.21(+1.08%) |
Jan 02, 2020 | 19.19 | 19.24 | 18.90 | 19.10 | 79,209 | +0.02(+0.10%) |
Dec 31, 2019 | 18.99 | 19.12 | 18.83 | 19.08 | 76,936 | -0.11(-0.59%) |
Dec 30, 2019 | 19.06 | 19.49 | 19.06 | 19.19 | 97,459 | +0.23(+1.19%) |
Dec 27, 2019 | 19.17 | 19.24 | 18.95 | 18.97 | 82,051 | -0.19(-0.98%) |
Dec 26, 2019 | 19.32 | 19.43 | 19.12 | 19.15 | 77,805 | -0.09(-0.49%) |
Dec 24, 2019 | 19.26 | 19.47 | 19.22 | 19.25 | 51,255 | -0.03(-0.15%) |
Dec 23, 2019 | 18.67 | 19.30 | 18.67 | 19.28 | 134,318 | +0.60(+3.22%) |
Dec 20, 2019 | 18.78 | 18.81 | 18.59 | 18.67 | 34,632 | -0.09(-0.50%) |
Dec 19, 2019 | 18.58 | 18.81 | 18.58 | 18.77 | 25,368 | +0.18(+0.96%) |
Dec 18, 2019 | 18.37 | 18.72 | 18.33 | 18.59 | 165,950 | +0.11(+0.61%) |
Dec 17, 2019 | 18.37 | 18.55 | 18.37 | 18.48 | 77,035 | +0.14(+0.77%) |
Dec 16, 2019 | 18.37 | 18.66 | 18.34 | 18.34 | 62,308 | +0.16(+0.90%) |
Dec 13, 2019 | 18.27 | 18.47 | 18.08 | 18.17 | 43,969 | -0.08(-0.46%) |
Dec 12, 2019 | 17.72 | 18.35 | 17.71 | 18.26 | 95,698 | +0.55(+3.11%) |
Dec 11, 2019 | 17.43 | 17.72 | 17.43 | 17.71 | 201,840 | +0.30(+1.71%) |
Dec 10, 2019 | 17.32 | 17.55 | 17.25 | 17.41 | 86,686 | +0.09(+0.54%) |
Dec 09, 2019 | 17.15 | 17.45 | 17.06 | 17.32 | 312,831 | +0.07(+0.38%) |
Dec 06, 2019 | 16.63 | 17.27 | 16.63 | 17.25 | 109,817 | +0.62(+3.76%) |
Dec 05, 2019 | 16.77 | 16.80 | 16.52 | 16.63 | 172,297 | -0.09(-0.56%) |
Dec 04, 2019 | 16.27 | 16.91 | 16.27 | 16.72 | 94,172 | +0.62(+3.82%) |
Dec 03, 2019 | 16.24 | 16.32 | 15.96 | 16.10 | 352,824 | -0.40(-2.43%) |
Dec 02, 2019 | 16.53 | 16.75 | 16.42 | 16.50 | 72,386 | +0.07(+0.45%) |
Nov 29, 2019 | 16.51 | 16.51 | 16.35 | 16.43 | 11,689 | -0.29(-1.73%) |
Nov 27, 2019 | 16.47 | 16.77 | 16.47 | 16.72 | 38,178 | +0.30(+1.82%) |
Nov 26, 2019 | 16.78 | 16.80 | 16.37 | 16.42 | 67,025 | -0.38(-2.28%) |
Nov 25, 2019 | 16.36 | 16.80 | 16.32 | 16.80 | 45,282 | +0.39(+2.39%) |
Nov 22, 2019 | 16.39 | 16.54 | 16.31 | 16.41 | 24,236 | +0.03(+0.17%) |
Nov 21, 2019 | 16.15 | 16.41 | 16.07 | 16.38 | 47,758 | +0.32(+1.97%) |
Nov 20, 2019 | 15.70 | 16.33 | 15.64 | 16.07 | 60,302 | +0.29(+1.83%) |
Nov 19, 2019 | 15.86 | 15.86 | 15.64 | 15.78 | 42,452 | -0.22(-1.40%) |
Nov 18, 2019 | 16.23 | 16.23 | 15.86 | 16.00 | 33,680 | -0.35(-2.17%) |
Nov 15, 2019 | 16.13 | 16.47 | 16.13 | 16.36 | 20,161 | +0.30(+1.86%) |
Nov 14, 2019 | 16.24 | 16.37 | 16.06 | 16.06 | 153,118 | -0.18(-1.09%) |
Nov 13, 2019 | 16.51 | 16.51 | 16.17 | 16.23 | 257,987 | -0.44(-2.63%) |
Nov 12, 2019 | 16.84 | 17.07 | 16.56 | 16.67 | 35,393 | -0.22(-1.32%) |
Nov 11, 2019 | 16.70 | 16.91 | 16.51 | 16.90 | 20,229 | -0.06(-0.33%) |
Nov 08, 2019 | 16.70 | 16.95 | 16.48 | 16.95 | 75,070 | +0.13(+0.78%) |
Nov 07, 2019 | 16.94 | 17.26 | 16.76 | 16.82 | 33,407 | +0.21(+1.23%) |
Nov 06, 2019 | 17.08 | 17.08 | 16.55 | 16.62 | 33,541 | -0.50(-2.94%) |
Nov 05, 2019 | 17.26 | 17.33 | 17.05 | 17.12 | 39,704 | -0.03(-0.16%) |
Nov 04, 2019 | 16.57 | 17.20 | 16.57 | 17.15 | 29,747 | +0.77(+4.73%) |
Nov 01, 2019 | 15.78 | 16.41 | 15.78 | 16.37 | 38,071 | +0.70(+4.46%) |
Oct 31, 2019 | 15.82 | 15.82 | 15.51 | 15.67 | 11,877 | -0.21(-1.35%) |
Oct 30, 2019 | 16.64 | 16.64 | 15.84 | 15.89 | 46,021 | -0.74(-4.43%) |
Oct 29, 2019 | 16.32 | 16.77 | 16.17 | 16.63 | 38,520 | +0.19(+1.13%) |
Oct 28, 2019 | 16.63 | 16.72 | 16.38 | 16.44 | 14,058 | -0.09(-0.56%) |
Oct 25, 2019 | 16.29 | 16.55 | 16.26 | 16.53 | 21,663 | +0.21(+1.26%) |
Oct 24, 2019 | 16.68 | 16.68 | 16.08 | 16.33 | 22,937 | -0.34(-2.01%) |
Oct 23, 2019 | 16.29 | 16.77 | 16.18 | 16.66 | 32,383 | +0.19(+1.13%) |
Oct 22, 2019 | 16.05 | 16.64 | 16.00 | 16.48 | 387,945 | +0.40(+2.49%) |
Oct 21, 2019 | 15.53 | 16.20 | 15.53 | 16.08 | 45,887 | +0.52(+3.36%) |
Oct 18, 2019 | 15.71 | 16.08 | 15.54 | 15.55 | 29,706 | -0.14(-0.89%) |
Oct 17, 2019 | 15.83 | 15.90 | 15.65 | 15.69 | 200,098 | -0.08(-0.53%) |
Oct 16, 2019 | 15.89 | 16.13 | 15.78 | 15.78 | 24,316 | -0.17(-1.05%) |
Oct 15, 2019 | 15.92 | 16.27 | 15.89 | 15.95 | 201,443 | +0.00(+0.00%) |
Oct 14, 2019 | 15.64 | 15.96 | 15.48 | 15.95 | 62,913 | -0.08(-0.52%) |
Oct 11, 2019 | 15.58 | 16.16 | 15.58 | 16.03 | 58,125 | +0.64(+4.18%) |
Oct 10, 2019 | 15.30 | 15.42 | 15.25 | 15.39 | 16,046 | +0.19(+1.23%) |
Oct 09, 2019 | 15.35 | 15.35 | 15.10 | 15.20 | 19,327 | +0.04(+0.25%) |
Oct 08, 2019 | 15.33 | 15.45 | 15.16 | 15.16 | 28,494 | -0.35(-2.22%) |
Oct 07, 2019 | 15.66 | 15.84 | 15.50 | 15.51 | 20,668 | -0.12(-0.78%) |
Oct 04, 2019 | 15.80 | 15.84 | 15.52 | 15.63 | 37,856 | -0.12(-0.77%) |
Oct 03, 2019 | 15.39 | 15.77 | 15.31 | 15.75 | 25,902 | +0.24(+1.56%) |
Oct 02, 2019 | 15.81 | 15.95 | 15.49 | 15.51 | 30,173 | -0.35(-2.18%) |
Oct 01, 2019 | 16.54 | 16.65 | 15.84 | 15.85 | 55,357 | -0.57(-3.46%) |
Sep 30, 2019 | 16.45 | 16.49 | 16.27 | 16.42 | 22,764 | -0.11(-0.68%) |
Sep 27, 2019 | 16.58 | 16.89 | 16.47 | 16.53 | 15,335 | -0.25(-1.50%) |
Sep 26, 2019 | 17.00 | 17.00 | 16.62 | 16.78 | 47,119 | -0.32(-1.85%) |
Sep 25, 2019 | 16.84 | 17.17 | 16.82 | 17.10 | 31,826 | +0.00(+0.00%) |
Sep 24, 2019 | 17.85 | 17.85 | 17.05 | 17.10 | 60,136 | -0.82(-4.59%) |
Sep 23, 2019 | 17.66 | 17.95 | 17.66 | 17.92 | 15,722 | +0.09(+0.52%) |
Sep 20, 2019 | 18.03 | 18.04 | 17.73 | 17.83 | 49,525 | -0.08(-0.47%) |
Sep 19, 2019 | 18.28 | 18.28 | 17.90 | 17.92 | 95,980 | -0.16(-0.87%) |
Sep 18, 2019 | 18.24 | 18.47 | 17.88 | 18.07 | 64,307 | -0.40(-2.16%) |
Sep 17, 2019 | 19.19 | 19.19 | 18.35 | 18.47 | 106,412 | -0.88(-4.55%) |
Sep 16, 2019 | 19.11 | 19.52 | 18.93 | 19.35 | 80,389 | +1.41(+7.85%) |
Sep 13, 2019 | 17.95 | 18.09 | 17.71 | 17.94 | 16,616 | +0.15(+0.84%) |
Sep 12, 2019 | 17.69 | 17.81 | 17.21 | 17.79 | 43,355 | -0.22(-1.23%) |
Sep 11, 2019 | 18.09 | 18.40 | 17.87 | 18.02 | 53,057 | +0.03(+0.15%) |
Sep 10, 2019 | 17.85 | 18.37 | 17.85 | 17.99 | 40,304 | +0.27(+1.52%) |
Sep 09, 2019 | 16.90 | 17.74 | 16.90 | 17.72 | 41,933 | +0.95(+5.64%) |
Sep 06, 2019 | 16.62 | 16.85 | 16.40 | 16.78 | 33,772 | +0.01(+0.05%) |
Sep 05, 2019 | 16.42 | 16.97 | 16.42 | 16.77 | 61,594 | +0.60(+3.73%) |
Sep 04, 2019 | 16.02 | 16.22 | 15.90 | 16.16 | 80,367 | +0.37(+2.35%) |
Sep 03, 2019 | 15.54 | 15.85 | 15.41 | 15.79 | 37,985 | -0.15(-0.93%) |
Aug 30, 2019 | 15.99 | 16.19 | 15.83 | 15.94 | 13,703 | +0.00(+0.00%) |
Aug 29, 2019 | 15.63 | 16.03 | 15.63 | 15.94 | 11,275 | +0.42(+2.69%) |
Aug 28, 2019 | 15.24 | 15.72 | 15.02 | 15.52 | 34,756 | +0.40(+2.63%) |
Aug 27, 2019 | 15.41 | 15.48 | 15.09 | 15.13 | 23,134 | -0.16(-1.03%) |
Aug 26, 2019 | 15.53 | 15.57 | 15.21 | 15.28 | 59,186 | +0.00(+0.00%) |
Aug 23, 2019 | 15.76 | 15.96 | 15.25 | 15.28 | 48,446 | -0.78(-4.85%) |
Aug 22, 2019 | 16.37 | 16.47 | 16.06 | 16.06 | 42,160 | -0.09(-0.57%) |
Aug 21, 2019 | 16.38 | 16.46 | 16.13 | 16.15 | 30,420 | -0.04(-0.23%) |
Aug 20, 2019 | 16.24 | 16.24 | 15.99 | 16.19 | 29,220 | -0.19(-1.13%) |
Aug 19, 2019 | 16.14 | 16.43 | 16.07 | 16.38 | 24,118 | +0.58(+3.70%) |
Aug 16, 2019 | 15.33 | 15.83 | 15.28 | 15.79 | 61,285 | +0.51(+3.34%) |
Aug 15, 2019 | 15.45 | 15.45 | 15.04 | 15.28 | 53,957 | -0.24(-1.55%) |
Aug 14, 2019 | 16.11 | 16.11 | 15.43 | 15.52 | 107,129 | -1.00(-6.06%) |
Aug 13, 2019 | 16.38 | 17.08 | 16.38 | 16.52 | 92,185 | +0.06(+0.34%) |
Aug 12, 2019 | 16.60 | 16.60 | 16.27 | 16.47 | 230,044 | -0.18(-1.06%) |
Aug 09, 2019 | 17.12 | 17.12 | 16.50 | 16.65 | 273,521 | -0.48(-2.81%) |
Aug 08, 2019 | 17.05 | 17.15 | 16.78 | 17.13 | 41,732 | +0.21(+1.26%) |
Aug 07, 2019 | 16.79 | 17.00 | 16.51 | 16.91 | 126,670 | -0.27(-1.56%) |
Aug 06, 2019 | 17.55 | 17.55 | 16.82 | 17.18 | 42,669 | -0.30(-1.69%) |
Aug 05, 2019 | 17.66 | 17.66 | 17.31 | 17.48 | 89,411 | -0.62(-3.43%) |
Aug 02, 2019 | 18.80 | 18.80 | 17.95 | 18.10 | 107,142 | -0.65(-3.46%) |
Aug 01, 2019 | 19.56 | 19.56 | 18.50 | 18.75 | 51,420 | -1.00(-5.07%) |
Jul 31, 2019 | 19.67 | 20.18 | 19.66 | 19.75 | 128,327 | +0.13(+0.66%) |
Jul 30, 2019 | 18.66 | 19.63 | 18.45 | 19.62 | 66,086 | +0.77(+4.08%) |
Jul 29, 2019 | 19.44 | 19.44 | 18.69 | 18.85 | 54,529 | -0.61(-3.14%) |
Jul 26, 2019 | 19.41 | 19.55 | 19.23 | 19.46 | 153,538 | +0.09(+0.48%) |
Jul 25, 2019 | 20.00 | 20.00 | 19.28 | 19.37 | 19,642 | -0.56(-2.79%) |
Jul 24, 2019 | 19.86 | 20.07 | 19.83 | 19.93 | 36,908 | +0.15(+0.75%) |
Jul 23, 2019 | 19.63 | 19.86 | 19.51 | 19.78 | 102,587 | +0.19(+0.95%) |
Jul 22, 2019 | 19.22 | 19.65 | 19.22 | 19.59 | 87,028 | +0.58(+3.07%) |
Jul 19, 2019 | 18.88 | 19.03 | 18.57 | 19.01 | 99,805 | +0.19(+1.03%) |
Jul 18, 2019 | 18.85 | 18.87 | 18.54 | 18.81 | 83,548 | -0.08(-0.44%) |
Jul 17, 2019 | 19.53 | 19.53 | 18.90 | 18.90 | 115,484 | -0.67(-3.41%) |
Jul 16, 2019 | 19.86 | 20.06 | 19.51 | 19.56 | 75,974 | -0.31(-1.54%) |
Jul 15, 2019 | 20.30 | 20.35 | 19.86 | 19.87 | 147,998 | -0.37(-1.83%) |
Jul 12, 2019 | 20.25 | 20.48 | 20.20 | 20.24 | 58,372 | -0.04(-0.21%) |
Jul 11, 2019 | 20.32 | 20.34 | 20.09 | 20.28 | 30,240 | -0.01(-0.07%) |
Jul 10, 2019 | 20.08 | 20.34 | 19.99 | 20.30 | 26,993 | +0.41(+2.05%) |
Jul 09, 2019 | 19.83 | 19.89 | 19.60 | 19.89 | 34,820 | -0.04(-0.19%) |
Jul 08, 2019 | 19.72 | 20.14 | 19.69 | 19.93 | 65,047 | +0.09(+0.47%) |
Jul 05, 2019 | 19.50 | 19.83 | 19.50 | 19.83 | 42,943 | +0.17(+0.85%) |
Jul 03, 2019 | 19.69 | 19.69 | 19.49 | 19.67 | 42,943 | +0.01(+0.05%) |
Jul 02, 2019 | 20.12 | 20.12 | 19.49 | 19.66 | 180,592 | -0.50(-2.48%) |