Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.56 | 13.17 | 12.36 | 13.15 | 667,558 | +0.47(+3.71%) |
Jun 29, 2020 | 12.66 | 13.09 | 12.36 | 12.68 | 429,783 | +0.14(+1.12%) |
Jun 26, 2020 | 12.83 | 13.22 | 12.51 | 12.54 | 927,000 | -0.42(-3.24%) |
Jun 25, 2020 | 12.13 | 12.99 | 12.13 | 12.96 | 768,587 | +0.87(+7.20%) |
Jun 24, 2020 | 12.83 | 12.97 | 11.81 | 12.09 | 507,012 | -1.02(-7.78%) |
Jun 23, 2020 | 12.96 | 13.23 | 12.71 | 13.11 | 498,071 | +0.37(+2.90%) |
Jun 22, 2020 | 12.66 | 12.89 | 12.14 | 12.74 | 769,719 | +0.04(+0.31%) |
Jun 19, 2020 | 13.27 | 13.37 | 12.69 | 12.70 | 2,182,500 | -0.44(-3.35%) |
Jun 18, 2020 | 12.13 | 13.23 | 12.00 | 13.14 | 657,950 | +0.75(+6.01%) |
Jun 17, 2020 | 12.32 | 12.76 | 12.31 | 12.39 | 792,190 | +0.14(+1.18%) |
Jun 16, 2020 | 11.95 | 12.32 | 11.54 | 12.25 | 607,080 | +0.74(+6.43%) |
Jun 15, 2020 | 10.93 | 11.62 | 10.70 | 11.51 | 671,821 | +0.26(+2.31%) |
Jun 12, 2020 | 11.35 | 11.74 | 10.81 | 11.25 | 877,000 | +0.52(+4.85%) |
Jun 11, 2020 | 11.10 | 11.48 | 10.68 | 10.73 | 1,055,274 | -1.15(-9.68%) |
Jun 10, 2020 | 12.63 | 12.66 | 11.86 | 11.88 | 740,963 | -0.77(-6.09%) |
Jun 09, 2020 | 12.61 | 13.10 | 12.38 | 12.65 | 944,976 | -0.21(-1.63%) |
Jun 08, 2020 | 12.55 | 12.90 | 12.27 | 12.86 | 887,367 | +0.56(+4.55%) |
Jun 05, 2020 | 12.38 | 12.82 | 11.95 | 12.30 | 935,200 | +0.42(+3.54%) |
Jun 04, 2020 | 12.05 | 12.38 | 11.71 | 11.88 | 837,075 | -0.29(-2.38%) |
Jun 03, 2020 | 12.41 | 12.64 | 12.06 | 12.17 | 1,004,019 | -0.01(-0.08%) |
Jun 02, 2020 | 11.47 | 12.28 | 11.23 | 12.18 | 1,593,398 | +0.81(+7.12%) |
Jun 01, 2020 | 11.41 | 11.52 | 11.10 | 11.37 | 1,040,230 | -0.06(-0.52%) |
May 29, 2020 | 11.35 | 11.53 | 10.65 | 11.43 | 1,133,100 | -0.22(-1.89%) |
May 28, 2020 | 10.74 | 11.93 | 10.39 | 11.65 | 1,983,150 | +1.33(+12.89%) |
May 27, 2020 | 10.17 | 10.83 | 9.610 | 10.32 | 2,735,148 | +0.63(+6.50%) |
May 26, 2020 | 10.10 | 10.48 | 9.620 | 9.690 | 1,504,152 | -0.08(-0.82%) |
May 22, 2020 | 9.910 | 10.03 | 9.500 | 9.770 | 1,296,000 | -0.06(-0.61%) |
May 21, 2020 | 10.15 | 10.25 | 9.750 | 9.830 | 4,357,110 | -1.09(-9.98%) |
May 20, 2020 | 10.70 | 10.95 | 10.55 | 10.92 | 515,975 | +0.37(+3.51%) |
May 19, 2020 | 9.650 | 11.19 | 9.310 | 10.55 | 1,508,776 | +0.88(+9.10%) |
May 18, 2020 | 8.970 | 9.700 | 8.950 | 9.670 | 780,813 | +1.13(+13.23%) |
May 15, 2020 | 8.400 | 8.640 | 8.255 | 8.540 | 511,100 | +0.05(+0.59%) |
May 14, 2020 | 8.210 | 8.510 | 7.840 | 8.490 | 638,180 | +0.00(+0.00%) |
May 13, 2020 | 8.830 | 9.060 | 8.010 | 8.490 | 859,195 | -0.29(-3.30%) |
May 12, 2020 | 9.710 | 9.930 | 8.770 | 8.780 | 1,184,888 | -0.88(-9.11%) |
May 11, 2020 | 9.800 | 10.24 | 9.290 | 9.660 | 1,042,144 | +0.16(+1.68%) |
May 08, 2020 | 10.01 | 10.50 | 9.480 | 9.500 | 1,747,200 | -1.38(-12.68%) |
May 07, 2020 | 10.45 | 10.91 | 10.36 | 10.88 | 770,271 | +0.57(+5.53%) |
May 06, 2020 | 10.73 | 10.89 | 10.21 | 10.31 | 379,867 | -0.34(-3.19%) |
May 05, 2020 | 10.41 | 10.76 | 10.15 | 10.65 | 650,672 | +0.55(+5.45%) |
May 04, 2020 | 9.400 | 10.11 | 9.251 | 10.10 | 463,525 | +0.50(+5.21%) |
May 01, 2020 | 10.35 | 10.54 | 9.030 | 9.600 | 693,700 | -1.04(-9.77%) |
Apr 30, 2020 | 10.45 | 10.76 | 10.27 | 10.64 | 553,247 | -0.01(-0.09%) |
Apr 29, 2020 | 10.50 | 10.79 | 10.11 | 10.65 | 574,277 | +0.56(+5.55%) |
Apr 28, 2020 | 10.71 | 11.00 | 9.910 | 10.09 | 638,590 | -0.40(-3.81%) |
Apr 27, 2020 | 9.860 | 10.80 | 9.650 | 10.49 | 982,992 | +0.88(+9.16%) |
Apr 24, 2020 | 9.610 | 9.720 | 9.150 | 9.610 | 365,000 | +0.10(+1.05%) |
Apr 23, 2020 | 9.230 | 9.690 | 9.150 | 9.510 | 510,651 | +0.37(+4.05%) |
Apr 22, 2020 | 9.500 | 9.800 | 8.935 | 9.140 | 575,103 | -0.22(-2.35%) |
Apr 21, 2020 | 9.110 | 9.470 | 8.900 | 9.360 | 604,619 | -0.10(-1.06%) |
Apr 20, 2020 | 8.530 | 9.510 | 8.440 | 9.460 | 997,569 | +0.71(+8.11%) |
Apr 17, 2020 | 8.000 | 8.800 | 7.860 | 8.750 | 1,130,600 | +0.75(+9.38%) |
Apr 16, 2020 | 8.070 | 8.070 | 7.520 | 8.000 | 642,131 | +0.11(+1.39%) |
Apr 15, 2020 | 8.500 | 8.640 | 7.780 | 7.890 | 732,361 | -0.91(-10.34%) |
Apr 14, 2020 | 9.000 | 9.100 | 8.690 | 8.800 | 765,932 | +0.08(+0.92%) |
Apr 13, 2020 | 8.920 | 8.940 | 8.400 | 8.720 | 587,875 | -0.12(-1.36%) |
Apr 09, 2020 | 8.900 | 8.970 | 8.600 | 8.840 | 827,600 | +0.34(+4.00%) |
Apr 08, 2020 | 7.850 | 8.730 | 7.620 | 8.500 | 969,036 | +0.86(+11.26%) |
Apr 07, 2020 | 8.280 | 8.574 | 7.610 | 7.640 | 1,007,896 | -0.11(-1.42%) |
Apr 06, 2020 | 6.990 | 7.870 | 6.890 | 7.750 | 839,891 | +1.10(+16.54%) |
Apr 03, 2020 | 6.810 | 6.878 | 6.530 | 6.650 | 623,900 | -0.20(-2.92%) |
Apr 02, 2020 | 6.920 | 7.135 | 6.580 | 6.850 | 868,498 | -0.16(-2.28%) |
Apr 01, 2020 | 7.760 | 7.880 | 6.940 | 7.010 | 803,004 | -0.86(-10.93%) |
Mar 31, 2020 | 8.180 | 8.590 | 7.720 | 7.870 | 694,391 | -0.35(-4.26%) |
Mar 30, 2020 | 8.270 | 8.610 | 7.910 | 8.220 | 502,055 | +0.01(+0.12%) |
Mar 27, 2020 | 8.380 | 8.660 | 8.030 | 8.210 | 821,700 | -0.54(-6.17%) |
Mar 26, 2020 | 8.200 | 9.230 | 8.130 | 8.750 | 1,091,964 | +0.60(+7.36%) |
Mar 25, 2020 | 7.220 | 8.520 | 6.840 | 8.150 | 1,459,383 | +0.91(+12.57%) |
Mar 24, 2020 | 6.070 | 7.370 | 6.070 | 7.240 | 994,320 | +1.71(+30.92%) |
Mar 23, 2020 | 6.070 | 6.183 | 5.350 | 5.530 | 723,956 | -0.47(-7.83%) |
Mar 20, 2020 | 6.360 | 6.450 | 5.790 | 6.000 | 1,538,600 | -0.43(-6.69%) |
Mar 19, 2020 | 5.770 | 6.500 | 5.500 | 6.430 | 1,353,500 | +0.80(+14.21%) |
Mar 18, 2020 | 6.720 | 7.000 | 5.010 | 5.630 | 1,264,301 | -1.57(-21.81%) |
Mar 17, 2020 | 7.000 | 7.460 | 5.650 | 7.200 | 2,041,823 | +0.60(+9.09%) |
Mar 16, 2020 | 8.890 | 8.890 | 6.600 | 6.600 | 1,158,229 | -3.14(-32.24%) |
Mar 13, 2020 | 10.37 | 10.93 | 9.140 | 9.740 | 1,379,000 | -0.41(-4.04%) |
Mar 12, 2020 | 11.37 | 11.65 | 10.11 | 10.15 | 907,094 | -2.16(-17.55%) |
Mar 11, 2020 | 13.38 | 13.46 | 12.10 | 12.31 | 678,491 | -1.50(-10.86%) |
Mar 10, 2020 | 13.63 | 14.10 | 12.96 | 13.81 | 767,084 | +0.65(+4.94%) |
Mar 09, 2020 | 13.48 | 14.00 | 12.70 | 13.16 | 1,427,057 | -1.32(-9.12%) |
Mar 06, 2020 | 14.32 | 15.35 | 14.15 | 14.48 | 634,600 | -0.38(-2.56%) |
Mar 05, 2020 | 15.32 | 15.58 | 14.75 | 14.86 | 615,212 | -0.76(-4.87%) |
Mar 04, 2020 | 15.54 | 15.85 | 15.35 | 15.62 | 777,171 | +0.36(+2.36%) |
Mar 03, 2020 | 15.81 | 16.19 | 14.95 | 15.26 | 589,157 | -0.52(-3.30%) |
Mar 02, 2020 | 15.90 | 15.97 | 14.95 | 15.78 | 1,050,341 | -0.01(-0.06%) |
Feb 28, 2020 | 15.00 | 16.01 | 14.84 | 15.79 | 879,700 | +0.27(+1.74%) |
Feb 27, 2020 | 16.08 | 16.41 | 15.42 | 15.52 | 770,991 | -0.80(-4.90%) |
Feb 26, 2020 | 16.25 | 17.23 | 16.02 | 16.32 | 614,881 | +0.07(+0.43%) |
Feb 25, 2020 | 16.33 | 17.30 | 16.10 | 16.25 | 767,180 | +0.02(+0.12%) |
Feb 24, 2020 | 16.75 | 16.89 | 15.93 | 16.23 | 822,948 | -1.08(-6.24%) |
Feb 21, 2020 | 16.52 | 17.33 | 16.52 | 17.31 | 762,500 | +0.78(+4.72%) |
Feb 20, 2020 | 16.30 | 16.61 | 15.91 | 16.53 | 520,819 | +0.27(+1.66%) |
Feb 19, 2020 | 16.35 | 16.55 | 16.18 | 16.26 | 382,934 | -0.03(-0.18%) |
Feb 18, 2020 | 16.51 | 16.64 | 15.92 | 16.29 | 632,047 | -0.24(-1.45%) |
Feb 14, 2020 | 16.75 | 17.06 | 16.47 | 16.53 | 420,700 | -0.21(-1.25%) |
Feb 13, 2020 | 17.15 | 17.34 | 16.66 | 16.74 | 308,857 | -0.43(-2.50%) |
Feb 12, 2020 | 17.09 | 17.63 | 17.00 | 17.17 | 434,667 | +0.16(+0.94%) |
Feb 11, 2020 | 17.43 | 17.55 | 16.89 | 17.01 | 486,647 | -0.28(-1.62%) |
Feb 10, 2020 | 17.05 | 17.36 | 16.81 | 17.29 | 415,441 | +0.23(+1.35%) |
Feb 07, 2020 | 17.75 | 17.83 | 16.94 | 17.06 | 572,000 | -0.67(-3.78%) |
Feb 06, 2020 | 18.31 | 18.44 | 17.67 | 17.73 | 430,167 | -0.61(-3.33%) |
Feb 05, 2020 | 18.58 | 18.87 | 18.31 | 18.34 | 428,158 | -0.05(-0.27%) |
Feb 04, 2020 | 18.11 | 18.46 | 17.93 | 18.39 | 451,975 | +0.53(+2.97%) |
Feb 03, 2020 | 17.62 | 17.95 | 17.30 | 17.86 | 566,095 | +0.34(+1.94%) |
Jan 31, 2020 | 17.42 | 17.75 | 17.21 | 17.52 | 586,500 | +0.05(+0.29%) |
Jan 30, 2020 | 17.61 | 17.77 | 17.06 | 17.47 | 489,473 | -0.22(-1.24%) |
Jan 29, 2020 | 17.76 | 17.97 | 17.60 | 17.69 | 721,079 | -0.02(-0.11%) |
Jan 28, 2020 | 17.83 | 18.10 | 17.57 | 17.71 | 407,415 | +0.11(+0.62%) |
Jan 27, 2020 | 17.25 | 17.82 | 17.15 | 17.60 | 431,355 | +0.02(+0.09%) |
Jan 24, 2020 | 18.10 | 18.21 | 17.51 | 17.59 | 613,300 | -0.41(-2.28%) |
Jan 23, 2020 | 18.32 | 18.34 | 17.91 | 18.00 | 573,296 | -0.41(-2.25%) |
Jan 22, 2020 | 18.35 | 18.70 | 18.16 | 18.41 | 454,152 | +0.12(+0.66%) |
Jan 21, 2020 | 17.53 | 18.45 | 17.40 | 18.29 | 664,591 | +0.78(+4.45%) |
Jan 17, 2020 | 18.01 | 18.28 | 17.35 | 17.51 | 1,035,600 | -0.32(-1.79%) |
Jan 16, 2020 | 18.39 | 18.78 | 17.70 | 17.83 | 732,002 | -0.41(-2.25%) |
Jan 15, 2020 | 18.48 | 18.66 | 18.05 | 18.24 | 617,909 | -0.23(-1.25%) |
Jan 14, 2020 | 18.35 | 18.83 | 18.23 | 18.47 | 935,691 | +0.02(+0.11%) |
Jan 13, 2020 | 19.08 | 19.23 | 18.27 | 18.45 | 837,672 | -0.46(-2.46%) |
Jan 10, 2020 | 20.75 | 20.86 | 18.91 | 18.91 | 1,554,600 | -2.21(-10.48%) |
Jan 09, 2020 | 20.88 | 21.34 | 20.47 | 21.13 | 1,064,308 | +0.41(+1.98%) |
Jan 08, 2020 | 20.39 | 21.01 | 20.30 | 20.72 | 921,908 | +0.27(+1.32%) |
Jan 07, 2020 | 20.01 | 20.49 | 19.67 | 20.45 | 899,627 | +0.45(+2.25%) |
Jan 06, 2020 | 19.55 | 20.13 | 19.20 | 20.00 | 684,840 | +0.34(+1.73%) |
Jan 03, 2020 | 19.81 | 20.25 | 19.47 | 19.66 | 854,300 | -0.87(-4.24%) |
Jan 02, 2020 | 20.85 | 20.90 | 20.00 | 20.53 | 552,391 | -0.17(-0.82%) |
Dec 31, 2019 | 20.25 | 21.03 | 20.20 | 20.70 | 627,200 | +0.24(+1.17%) |
Dec 30, 2019 | 21.03 | 21.20 | 19.85 | 20.46 | 1,891,497 | -0.48(-2.29%) |
Dec 27, 2019 | 22.67 | 22.98 | 20.44 | 20.94 | 9,115,000 | +1.77(+9.23%) |
Dec 26, 2019 | 19.21 | 19.23 | 18.57 | 19.17 | 562,450 | -0.02(-0.10%) |
Dec 24, 2019 | 19.11 | 19.33 | 18.90 | 19.19 | 194,000 | +0.00(+0.00%) |
Dec 23, 2019 | 19.03 | 19.33 | 18.96 | 19.19 | 520,269 | +0.10(+0.52%) |
Dec 20, 2019 | 19.22 | 19.42 | 19.03 | 19.09 | 670,500 | -0.10(-0.52%) |
Dec 19, 2019 | 18.74 | 19.30 | 18.39 | 19.19 | 482,447 | +0.42(+2.24%) |
Dec 18, 2019 | 18.43 | 18.88 | 18.05 | 18.77 | 632,936 | +0.32(+1.73%) |
Dec 17, 2019 | 19.11 | 19.24 | 17.80 | 18.45 | 1,181,229 | -0.66(-3.45%) |
Dec 16, 2019 | 20.48 | 20.52 | 19.05 | 19.11 | 926,261 | -0.69(-3.46%) |
Dec 13, 2019 | 20.64 | 20.92 | 19.69 | 19.80 | 654,600 | -1.02(-4.92%) |
Dec 12, 2019 | 21.39 | 21.39 | 20.52 | 20.82 | 762,462 | +0.03(+0.14%) |
Dec 11, 2019 | 20.88 | 21.14 | 20.51 | 20.79 | 702,186 | -0.16(-0.76%) |
Dec 10, 2019 | 20.25 | 21.05 | 19.84 | 20.95 | 1,263,253 | +0.41(+2.00%) |
Dec 09, 2019 | 19.65 | 20.54 | 19.33 | 20.54 | 1,279,785 | +1.01(+5.17%) |
Dec 06, 2019 | 19.11 | 19.57 | 18.84 | 19.53 | 1,449,100 | +0.54(+2.84%) |
Dec 05, 2019 | 18.96 | 19.69 | 18.61 | 18.99 | 1,208,346 | +0.42(+2.26%) |
Dec 04, 2019 | 18.38 | 18.57 | 17.99 | 18.57 | 789,236 | +0.32(+1.75%) |
Dec 03, 2019 | 17.74 | 18.29 | 17.42 | 18.25 | 800,560 | +0.31(+1.73%) |
Dec 02, 2019 | 17.80 | 18.28 | 17.11 | 17.94 | 750,704 | +0.21(+1.18%) |
Nov 29, 2019 | 17.81 | 18.05 | 17.49 | 17.73 | 815,200 | -0.18(-1.01%) |
Nov 27, 2019 | 18.15 | 18.37 | 17.68 | 17.91 | 503,200 | -0.13(-0.72%) |
Nov 26, 2019 | 17.73 | 18.22 | 17.56 | 18.04 | 716,371 | +0.30(+1.69%) |
Nov 25, 2019 | 17.11 | 17.96 | 17.11 | 17.74 | 1,017,014 | +0.93(+5.53%) |
Nov 22, 2019 | 16.96 | 17.00 | 16.64 | 16.81 | 428,700 | -0.03(-0.18%) |
Nov 21, 2019 | 16.56 | 17.00 | 16.16 | 16.84 | 429,003 | +0.34(+2.06%) |
Nov 20, 2019 | 16.27 | 16.76 | 16.27 | 16.50 | 495,357 | +0.06(+0.36%) |
Nov 19, 2019 | 16.23 | 16.79 | 16.08 | 16.44 | 530,389 | +0.33(+2.05%) |
Nov 18, 2019 | 16.11 | 16.44 | 16.03 | 16.11 | 659,037 | +0.02(+0.12%) |
Nov 15, 2019 | 16.10 | 16.15 | 15.85 | 16.09 | 477,400 | +0.11(+0.69%) |
Nov 14, 2019 | 16.01 | 16.30 | 15.81 | 15.98 | 618,142 | -0.06(-0.37%) |
Nov 13, 2019 | 15.84 | 16.21 | 15.70 | 16.04 | 331,080 | +0.08(+0.50%) |
Nov 12, 2019 | 16.10 | 16.23 | 15.85 | 15.96 | 401,337 | -0.18(-1.12%) |
Nov 11, 2019 | 16.28 | 16.55 | 16.10 | 16.14 | 417,223 | -0.29(-1.77%) |
Nov 08, 2019 | 16.25 | 16.96 | 14.62 | 16.43 | 1,132,400 | -0.69(-4.03%) |
Nov 07, 2019 | 16.78 | 17.18 | 16.46 | 17.12 | 953,145 | +0.43(+2.58%) |
Nov 06, 2019 | 17.18 | 17.19 | 16.57 | 16.69 | 653,033 | -0.50(-2.91%) |
Nov 05, 2019 | 17.63 | 17.74 | 16.88 | 17.19 | 765,547 | -0.40(-2.27%) |
Nov 04, 2019 | 17.50 | 17.82 | 17.17 | 17.59 | 641,757 | +0.19(+1.09%) |
Nov 01, 2019 | 17.22 | 17.44 | 16.80 | 17.40 | 672,400 | +0.23(+1.34%) |
Oct 31, 2019 | 16.60 | 17.25 | 16.60 | 17.17 | 746,576 | +0.71(+4.31%) |
Oct 30, 2019 | 15.90 | 16.48 | 15.68 | 16.46 | 439,472 | +0.56(+3.52%) |
Oct 29, 2019 | 16.03 | 16.10 | 15.61 | 15.90 | 306,956 | -0.11(-0.69%) |
Oct 28, 2019 | 15.44 | 16.09 | 15.40 | 16.01 | 909,212 | +0.66(+4.27%) |
Oct 25, 2019 | 15.42 | 15.75 | 15.11 | 15.36 | 461,900 | -0.14(-0.94%) |
Oct 24, 2019 | 15.19 | 15.66 | 15.00 | 15.50 | 384,355 | +0.31(+2.04%) |
Oct 23, 2019 | 14.68 | 15.40 | 14.51 | 15.19 | 381,562 | +0.46(+3.09%) |
Oct 22, 2019 | 15.16 | 15.40 | 14.67 | 14.73 | 622,744 | -0.26(-1.70%) |
Oct 21, 2019 | 14.34 | 15.03 | 14.20 | 14.99 | 606,021 | +0.75(+5.27%) |
Oct 18, 2019 | 14.40 | 14.81 | 13.80 | 14.24 | 1,038,700 | -0.18(-1.25%) |
Oct 17, 2019 | 14.15 | 14.51 | 14.09 | 14.42 | 445,068 | +0.38(+2.71%) |
Oct 16, 2019 | 14.14 | 14.33 | 13.93 | 14.04 | 332,292 | -0.11(-0.78%) |
Oct 15, 2019 | 13.78 | 14.25 | 13.52 | 14.15 | 466,390 | +0.34(+2.46%) |
Oct 14, 2019 | 13.28 | 14.54 | 12.70 | 13.81 | 956,806 | +0.45(+3.37%) |
Oct 11, 2019 | 13.47 | 13.79 | 13.24 | 13.36 | 701,100 | +0.12(+0.91%) |
Oct 10, 2019 | 13.03 | 13.55 | 13.03 | 13.24 | 298,187 | +0.13(+0.99%) |
Oct 09, 2019 | 13.71 | 13.71 | 13.02 | 13.11 | 386,851 | -0.48(-3.50%) |
Oct 08, 2019 | 13.90 | 14.00 | 13.54 | 13.59 | 498,480 | -0.39(-2.83%) |
Oct 07, 2019 | 13.58 | 14.45 | 13.58 | 13.98 | 615,879 | +0.43(+3.14%) |
Oct 04, 2019 | 13.23 | 13.60 | 12.96 | 13.55 | 593,600 | +0.27(+1.99%) |
Oct 03, 2019 | 12.85 | 13.30 | 12.77 | 13.29 | 631,845 | +0.41(+3.22%) |
Oct 02, 2019 | 13.40 | 13.54 | 12.84 | 12.88 | 715,338 | -0.60(-4.42%) |
Oct 01, 2019 | 13.74 | 14.17 | 13.28 | 13.47 | 439,984 | -0.23(-1.71%) |
Sep 30, 2019 | 13.99 | 14.15 | 13.51 | 13.71 | 696,886 | -0.21(-1.47%) |
Sep 27, 2019 | 14.10 | 14.76 | 13.78 | 13.91 | 617,400 | -0.20(-1.42%) |
Sep 26, 2019 | 14.85 | 14.98 | 14.00 | 14.11 | 367,968 | -0.73(-4.89%) |
Sep 25, 2019 | 15.12 | 15.25 | 14.70 | 14.84 | 507,237 | -0.29(-1.95%) |
Sep 24, 2019 | 15.54 | 15.60 | 15.04 | 15.13 | 779,192 | -0.36(-2.32%) |
Sep 23, 2019 | 14.90 | 15.67 | 14.90 | 15.49 | 557,374 | +0.52(+3.47%) |
Sep 20, 2019 | 14.71 | 15.10 | 14.46 | 14.97 | 1,310,700 | +0.25(+1.70%) |
Sep 19, 2019 | 14.61 | 15.07 | 14.50 | 14.72 | 431,753 | +0.18(+1.24%) |
Sep 18, 2019 | 14.37 | 14.92 | 14.37 | 14.54 | 433,460 | +0.05(+0.35%) |
Sep 17, 2019 | 14.53 | 14.76 | 14.37 | 14.49 | 310,559 | -0.07(-0.48%) |
Sep 16, 2019 | 13.95 | 14.62 | 13.95 | 14.56 | 510,539 | +0.57(+4.07%) |
Sep 13, 2019 | 14.25 | 14.50 | 13.63 | 13.99 | 572,400 | -0.14(-0.99%) |
Sep 12, 2019 | 14.75 | 14.75 | 13.79 | 14.13 | 707,593 | -0.50(-3.42%) |
Sep 11, 2019 | 14.34 | 14.89 | 14.20 | 14.63 | 725,579 | +0.38(+2.67%) |
Sep 10, 2019 | 13.31 | 14.27 | 13.31 | 14.25 | 702,861 | +0.94(+7.06%) |
Sep 09, 2019 | 13.10 | 13.64 | 12.96 | 13.31 | 374,189 | +0.25(+1.91%) |
Sep 06, 2019 | 13.16 | 13.41 | 13.04 | 13.06 | 339,400 | -0.04(-0.31%) |
Sep 05, 2019 | 13.13 | 13.45 | 12.75 | 13.10 | 727,050 | +0.08(+0.61%) |
Sep 04, 2019 | 12.89 | 13.39 | 12.72 | 13.02 | 653,814 | +0.24(+1.88%) |
Sep 03, 2019 | 13.10 | 13.35 | 12.71 | 12.78 | 600,458 | -0.39(-2.96%) |
Aug 30, 2019 | 13.00 | 13.29 | 12.73 | 13.17 | 685,200 | +0.18(+1.39%) |
Aug 29, 2019 | 12.00 | 13.00 | 11.95 | 12.99 | 720,580 | +1.12(+9.44%) |
Aug 28, 2019 | 11.41 | 11.96 | 11.35 | 11.87 | 556,402 | +0.41(+3.58%) |
Aug 27, 2019 | 11.52 | 12.06 | 11.30 | 11.46 | 601,888 | +0.05(+0.44%) |
Aug 26, 2019 | 11.15 | 11.64 | 11.11 | 11.41 | 470,832 | +0.34(+3.07%) |
Aug 23, 2019 | 11.01 | 11.47 | 10.83 | 11.07 | 389,700 | -0.04(-0.36%) |
Aug 22, 2019 | 11.19 | 11.49 | 10.96 | 11.11 | 421,303 | -0.08(-0.71%) |
Aug 21, 2019 | 10.81 | 11.25 | 10.71 | 11.19 | 455,170 | +0.50(+4.68%) |
Aug 20, 2019 | 10.88 | 11.12 | 10.60 | 10.69 | 394,687 | -0.27(-2.46%) |
Aug 19, 2019 | 11.17 | 11.25 | 10.70 | 10.96 | 485,838 | -0.03(-0.27%) |
Aug 16, 2019 | 10.80 | 11.12 | 10.76 | 10.99 | 482,800 | +0.26(+2.42%) |
Aug 15, 2019 | 10.94 | 11.02 | 10.52 | 10.73 | 631,956 | -0.20(-1.83%) |
Aug 14, 2019 | 11.82 | 11.83 | 10.76 | 10.93 | 714,703 | -0.99(-8.31%) |
Aug 13, 2019 | 11.27 | 11.94 | 11.23 | 11.92 | 951,391 | +0.55(+4.84%) |
Aug 12, 2019 | 11.31 | 11.66 | 10.91 | 11.37 | 768,807 | +0.17(+1.52%) |
Aug 09, 2019 | 10.66 | 11.49 | 10.66 | 11.20 | 776,700 | +0.72(+6.87%) |
Aug 08, 2019 | 10.21 | 10.97 | 10.21 | 10.48 | 985,134 | +0.27(+2.64%) |
Aug 07, 2019 | 10.44 | 10.60 | 9.830 | 10.21 | 1,485,873 | +1.07(+11.71%) |
Aug 06, 2019 | 9.250 | 9.450 | 8.800 | 9.140 | 995,528 | -0.01(-0.11%) |
Aug 05, 2019 | 8.950 | 9.300 | 8.760 | 9.150 | 728,768 | +0.08(+0.88%) |
Aug 02, 2019 | 9.750 | 9.820 | 8.980 | 9.070 | 976,600 | -0.70(-7.16%) |
Aug 01, 2019 | 10.09 | 10.32 | 9.700 | 9.770 | 372,754 | -0.27(-2.69%) |
Jul 31, 2019 | 10.00 | 10.43 | 9.950 | 10.04 | 586,855 | +0.10(+1.01%) |
Jul 30, 2019 | 9.480 | 9.990 | 9.470 | 9.940 | 459,595 | +0.40(+4.19%) |
Jul 29, 2019 | 10.00 | 10.03 | 9.370 | 9.540 | 849,371 | -0.45(-4.50%) |
Jul 26, 2019 | 9.750 | 10.01 | 9.530 | 9.990 | 776,800 | +0.29(+2.99%) |
Jul 25, 2019 | 10.22 | 10.30 | 9.490 | 9.700 | 826,279 | -0.53(-5.18%) |
Jul 24, 2019 | 9.930 | 10.31 | 9.343 | 10.23 | 726,315 | +0.30(+3.02%) |
Jul 23, 2019 | 10.51 | 10.75 | 9.860 | 9.930 | 819,446 | -0.63(-5.97%) |
Jul 22, 2019 | 10.86 | 10.94 | 10.51 | 10.56 | 486,283 | -0.29(-2.67%) |
Jul 19, 2019 | 10.91 | 11.03 | 10.69 | 10.85 | 307,900 | -0.07(-0.64%) |
Jul 18, 2019 | 11.00 | 11.09 | 10.67 | 10.92 | 297,109 | -0.08(-0.73%) |
Jul 17, 2019 | 10.89 | 11.15 | 10.66 | 11.00 | 291,369 | +0.09(+0.82%) |
Jul 16, 2019 | 11.46 | 11.51 | 10.90 | 10.91 | 358,206 | -0.54(-4.72%) |
Jul 15, 2019 | 10.94 | 11.48 | 10.69 | 11.45 | 580,190 | +0.66(+6.12%) |
Jul 12, 2019 | 10.83 | 10.99 | 10.61 | 10.79 | 286,900 | -0.11(-1.01%) |
Jul 11, 2019 | 11.16 | 11.25 | 10.58 | 10.90 | 539,457 | -0.23(-2.07%) |
Jul 10, 2019 | 11.11 | 11.30 | 10.91 | 11.13 | 378,414 | +0.10(+0.91%) |
Jul 09, 2019 | 10.74 | 11.04 | 10.60 | 11.03 | 427,856 | +0.20(+1.85%) |
Jul 08, 2019 | 11.07 | 11.07 | 10.42 | 10.83 | 598,764 | -0.29(-2.61%) |
Jul 05, 2019 | 11.37 | 11.53 | 11.10 | 11.12 | 490,300 | -0.35(-3.05%) |
Jul 03, 2019 | 11.54 | 11.71 | 11.31 | 11.47 | 439,500 | -0.04(-0.35%) |
Jul 02, 2019 | 11.91 | 12.03 | 11.44 | 11.51 | 498,329 | -0.41(-3.44%) |