Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.046 | 9.316 | 8.731 | 9.019 | 472,586 | +0.09(+1.01%) |
Sep 29, 2020 | 9.154 | 9.234 | 8.713 | 8.929 | 322,512 | -0.20(-2.17%) |
Sep 28, 2020 | 8.839 | 9.239 | 8.839 | 9.127 | 669,649 | +0.56(+6.51%) |
Sep 25, 2020 | 8.057 | 8.614 | 7.985 | 8.570 | 369,099 | +0.46(+5.65%) |
Sep 24, 2020 | 7.994 | 8.453 | 7.877 | 8.111 | 764,864 | +0.11(+1.35%) |
Sep 23, 2020 | 8.857 | 8.893 | 7.958 | 8.003 | 727,154 | -0.72(-8.25%) |
Sep 22, 2020 | 8.561 | 8.983 | 8.543 | 8.722 | 479,660 | +0.27(+3.15%) |
Sep 21, 2020 | 9.012 | 9.012 | 8.331 | 8.456 | 787,959 | -0.85(-9.15%) |
Sep 18, 2020 | 9.990 | 10.03 | 9.250 | 9.308 | 812,052 | -0.65(-6.57%) |
Sep 17, 2020 | 10.27 | 10.48 | 9.783 | 9.963 | 444,413 | -0.65(-6.09%) |
Sep 16, 2020 | 10.66 | 10.90 | 10.46 | 10.61 | 427,481 | +0.17(+1.63%) |
Sep 15, 2020 | 10.23 | 10.71 | 10.19 | 10.44 | 703,762 | +0.35(+3.47%) |
Sep 14, 2020 | 9.586 | 10.14 | 9.496 | 10.09 | 518,886 | +0.71(+7.55%) |
Sep 11, 2020 | 9.649 | 9.675 | 9.129 | 9.380 | 533,599 | -0.17(-1.78%) |
Sep 10, 2020 | 10.02 | 10.02 | 9.514 | 9.550 | 387,003 | -0.35(-3.53%) |
Sep 09, 2020 | 9.730 | 10.26 | 9.730 | 9.900 | 629,052 | +0.31(+3.27%) |
Sep 08, 2020 | 9.712 | 9.864 | 9.398 | 9.586 | 867,286 | -0.39(-3.87%) |
Sep 04, 2020 | 10.22 | 10.43 | 9.488 | 9.972 | 789,080 | -0.13(-1.33%) |
Sep 03, 2020 | 10.29 | 10.79 | 9.909 | 10.11 | 657,807 | -0.44(-4.17%) |
Sep 02, 2020 | 9.909 | 10.57 | 9.783 | 10.55 | 575,244 | +0.60(+6.04%) |
Sep 01, 2020 | 9.801 | 9.990 | 9.640 | 9.945 | 422,724 | -0.03(-0.31%) |
Aug 31, 2020 | 10.26 | 10.27 | 9.846 | 9.976 | 320,727 | -0.26(-2.50%) |
Aug 28, 2020 | 10.12 | 10.24 | 9.819 | 10.23 | 249,347 | +0.17(+1.69%) |
Aug 27, 2020 | 9.631 | 10.14 | 9.631 | 10.06 | 757,366 | +0.44(+4.57%) |
Aug 26, 2020 | 9.882 | 9.927 | 9.461 | 9.622 | 421,764 | -0.02(-0.19%) |
Aug 25, 2020 | 9.981 | 9.981 | 9.640 | 9.640 | 408,549 | -0.21(-2.09%) |
Aug 24, 2020 | 9.774 | 9.846 | 9.326 | 9.846 | 467,073 | +0.20(+2.04%) |
Aug 21, 2020 | 9.613 | 9.783 | 9.308 | 9.649 | 368,780 | +0.03(+0.28%) |
Aug 20, 2020 | 9.272 | 9.792 | 9.147 | 9.622 | 509,020 | +0.29(+3.07%) |
Aug 19, 2020 | 9.945 | 9.945 | 9.299 | 9.335 | 789,085 | -0.57(-5.79%) |
Aug 18, 2020 | 10.04 | 10.06 | 9.703 | 9.909 | 403,443 | -0.13(-1.34%) |
Aug 17, 2020 | 9.810 | 10.04 | 9.658 | 10.04 | 358,269 | +0.27(+2.75%) |
Aug 14, 2020 | 9.703 | 10.05 | 9.685 | 9.774 | 585,788 | -0.01(-0.09%) |
Aug 13, 2020 | 10.16 | 10.31 | 9.707 | 9.783 | 884,569 | -0.40(-3.96%) |
Aug 12, 2020 | 10.12 | 10.20 | 9.972 | 10.19 | 535,314 | +0.34(+3.46%) |
Aug 11, 2020 | 10.64 | 10.65 | 9.739 | 9.846 | 867,942 | -0.47(-4.52%) |
Aug 10, 2020 | 10.40 | 10.50 | 10.18 | 10.31 | 915,761 | +0.07(+0.70%) |
Aug 07, 2020 | 9.721 | 10.27 | 9.685 | 10.24 | 773,133 | +0.40(+4.10%) |
Aug 06, 2020 | 9.783 | 9.909 | 9.649 | 9.837 | 609,100 | +0.03(+0.27%) |
Aug 05, 2020 | 10.04 | 10.15 | 9.650 | 9.810 | 595,935 | -0.11(-1.09%) |
Aug 04, 2020 | 9.452 | 9.999 | 9.452 | 9.918 | 881,260 | +0.40(+4.24%) |
Aug 03, 2020 | 9.999 | 9.999 | 9.353 | 9.514 | 667,285 | -0.38(-3.81%) |
Jul 31, 2020 | 9.954 | 9.995 | 9.443 | 9.891 | 776,813 | -0.10(-0.99%) |
Jul 30, 2020 | 9.864 | 9.990 | 9.550 | 9.990 | 953,939 | -0.13(-1.33%) |
Jul 29, 2020 | 9.676 | 10.16 | 9.676 | 10.12 | 590,641 | +0.54(+5.61%) |
Jul 28, 2020 | 8.976 | 9.730 | 8.976 | 9.586 | 713,773 | +0.49(+5.42%) |
Jul 27, 2020 | 8.914 | 9.093 | 8.492 | 9.093 | 373,798 | +0.29(+3.26%) |
Jul 24, 2020 | 8.860 | 9.012 | 8.775 | 8.806 | 319,267 | -0.18(-2.00%) |
Jul 23, 2020 | 9.129 | 9.227 | 8.689 | 8.985 | 529,736 | -0.14(-1.57%) |
Jul 22, 2020 | 8.654 | 9.138 | 8.546 | 9.129 | 462,210 | +0.37(+4.20%) |
Jul 21, 2020 | 8.914 | 9.003 | 8.671 | 8.761 | 417,997 | +0.07(+0.83%) |
Jul 20, 2020 | 8.967 | 9.111 | 8.582 | 8.689 | 765,964 | -0.30(-3.29%) |
Jul 17, 2020 | 8.734 | 9.093 | 8.591 | 8.985 | 423,311 | +0.34(+3.94%) |
Jul 16, 2020 | 8.788 | 8.941 | 8.564 | 8.645 | 399,959 | -0.33(-3.72%) |
Jul 15, 2020 | 9.138 | 9.227 | 8.806 | 8.978 | 549,520 | +0.28(+3.22%) |
Jul 14, 2020 | 8.465 | 8.797 | 8.411 | 8.698 | 291,560 | +0.17(+2.00%) |
Jul 13, 2020 | 8.958 | 9.071 | 8.456 | 8.528 | 994,138 | -0.29(-3.26%) |
Jul 10, 2020 | 8.627 | 8.949 | 8.627 | 8.815 | 570,845 | +0.05(+0.61%) |
Jul 09, 2020 | 8.878 | 8.887 | 8.322 | 8.761 | 1,121,708 | -0.14(-1.61%) |
Jul 08, 2020 | 8.967 | 9.093 | 8.671 | 8.905 | 669,440 | -0.04(-0.40%) |
Jul 07, 2020 | 9.272 | 9.317 | 8.914 | 8.941 | 700,120 | -0.61(-6.38%) |
Jul 06, 2020 | 9.819 | 10.04 | 9.488 | 9.550 | 514,261 | +0.04(+0.47%) |
Jul 02, 2020 | 9.990 | 10.16 | 9.401 | 9.505 | 690,724 | -0.13(-1.30%) |
Jul 01, 2020 | 9.192 | 9.730 | 9.030 | 9.631 | 913,023 | +0.61(+6.76%) |
Jun 30, 2020 | 8.707 | 9.127 | 8.624 | 9.021 | 426,179 | +0.33(+3.82%) |
Jun 29, 2020 | 8.411 | 8.707 | 8.116 | 8.689 | 522,840 | +0.45(+5.44%) |
Jun 26, 2020 | 8.716 | 8.770 | 8.187 | 8.241 | 638,869 | -0.49(-5.65%) |
Jun 25, 2020 | 8.295 | 8.734 | 8.160 | 8.734 | 527,269 | +0.30(+3.51%) |
Jun 24, 2020 | 8.941 | 8.941 | 7.802 | 8.438 | 976,524 | -0.74(-8.02%) |
Jun 23, 2020 | 9.479 | 9.730 | 9.097 | 9.174 | 534,480 | -0.15(-1.64%) |
Jun 22, 2020 | 9.219 | 9.380 | 8.834 | 9.326 | 460,626 | +0.02(+0.19%) |
Jun 19, 2020 | 10.25 | 10.26 | 9.202 | 9.308 | 519,081 | -0.43(-4.41%) |
Jun 18, 2020 | 9.881 | 9.908 | 9.595 | 9.738 | 460,539 | -0.32(-3.20%) |
Jun 17, 2020 | 10.74 | 10.82 | 10.06 | 10.06 | 691,613 | -0.49(-4.66%) |
Jun 16, 2020 | 11.10 | 11.10 | 10.06 | 10.55 | 960,663 | +0.60(+6.02%) |
Jun 15, 2020 | 8.771 | 10.09 | 8.592 | 9.953 | 966,493 | +0.36(+3.73%) |
Jun 12, 2020 | 9.577 | 9.649 | 8.825 | 9.595 | 1,727,069 | +0.93(+10.74%) |
Jun 11, 2020 | 8.906 | 9.702 | 8.557 | 8.664 | 2,072,322 | -2.05(-19.13%) |
Jun 10, 2020 | 11.64 | 11.64 | 10.43 | 10.71 | 1,493,757 | -0.90(-7.71%) |
Jun 09, 2020 | 11.65 | 11.81 | 11.03 | 11.61 | 1,051,029 | -0.58(-4.77%) |
Jun 08, 2020 | 12.01 | 12.21 | 11.73 | 12.19 | 1,563,858 | +0.89(+7.84%) |
Jun 05, 2020 | 11.39 | 11.90 | 11.18 | 11.30 | 2,673,393 | +1.13(+11.08%) |
Jun 04, 2020 | 10.31 | 10.43 | 9.891 | 10.18 | 1,363,994 | -0.31(-2.99%) |
Jun 03, 2020 | 9.845 | 10.62 | 9.845 | 10.49 | 2,138,672 | +0.96(+10.05%) |
Jun 02, 2020 | 9.425 | 9.666 | 9.273 | 9.532 | 1,497,480 | +0.15(+1.62%) |
Jun 01, 2020 | 8.754 | 9.532 | 8.682 | 9.380 | 1,648,593 | +0.63(+7.16%) |
May 29, 2020 | 8.924 | 8.984 | 8.566 | 8.754 | 302,667 | -0.27(-2.98%) |
May 28, 2020 | 9.174 | 9.264 | 8.786 | 9.022 | 694,858 | +0.12(+1.31%) |
May 27, 2020 | 8.950 | 9.013 | 8.243 | 8.906 | 1,539,450 | +0.54(+6.42%) |
May 26, 2020 | 8.082 | 8.503 | 8.082 | 8.369 | 862,494 | +0.81(+10.78%) |
May 22, 2020 | 7.286 | 7.572 | 7.160 | 7.554 | 316,968 | +0.34(+4.71%) |
May 21, 2020 | 7.133 | 7.384 | 7.044 | 7.214 | 351,905 | -0.04(-0.49%) |
May 20, 2020 | 7.348 | 7.420 | 7.080 | 7.250 | 532,027 | +0.19(+2.66%) |
May 19, 2020 | 7.339 | 7.357 | 7.062 | 7.062 | 654,503 | -0.29(-3.90%) |
May 18, 2020 | 6.758 | 7.492 | 6.749 | 7.348 | 931,587 | +1.10(+17.62%) |
May 15, 2020 | 6.212 | 6.265 | 5.907 | 6.247 | 1,120,617 | -0.05(-0.85%) |
May 14, 2020 | 6.042 | 6.319 | 5.558 | 6.301 | 1,065,645 | +0.03(+0.43%) |
May 13, 2020 | 6.775 | 6.775 | 6.167 | 6.274 | 725,178 | -0.50(-7.40%) |
May 12, 2020 | 8.011 | 8.011 | 6.767 | 6.775 | 1,266,468 | -1.06(-13.49%) |
May 11, 2020 | 7.832 | 8.199 | 7.706 | 7.832 | 262,620 | -0.36(-4.37%) |
May 08, 2020 | 8.011 | 8.234 | 7.894 | 8.190 | 280,433 | +0.53(+6.89%) |
May 07, 2020 | 7.581 | 7.921 | 7.470 | 7.662 | 285,385 | +0.32(+4.39%) |
May 06, 2020 | 7.867 | 7.957 | 7.332 | 7.339 | 206,522 | -0.41(-5.31%) |
May 05, 2020 | 7.885 | 8.091 | 7.697 | 7.751 | 232,871 | +0.14(+1.88%) |
May 04, 2020 | 7.366 | 7.644 | 7.142 | 7.608 | 336,580 | -0.11(-1.39%) |
May 01, 2020 | 8.073 | 8.073 | 7.484 | 7.715 | 374,507 | -0.83(-9.74%) |
Apr 30, 2020 | 8.494 | 8.709 | 8.199 | 8.548 | 401,015 | -0.44(-4.88%) |
Apr 29, 2020 | 9.013 | 9.291 | 8.771 | 8.986 | 408,464 | +0.42(+4.91%) |
Apr 28, 2020 | 8.977 | 9.174 | 8.548 | 8.566 | 585,085 | +0.20(+2.35%) |
Apr 27, 2020 | 7.733 | 8.413 | 7.716 | 8.369 | 432,223 | +0.81(+10.78%) |
Apr 24, 2020 | 7.679 | 7.685 | 7.283 | 7.554 | 235,631 | +0.06(+0.84%) |
Apr 23, 2020 | 7.876 | 7.891 | 7.384 | 7.492 | 366,392 | -0.18(-2.33%) |
Apr 22, 2020 | 7.787 | 7.814 | 7.483 | 7.671 | 378,050 | +0.30(+4.00%) |
Apr 21, 2020 | 7.429 | 7.545 | 7.053 | 7.375 | 424,073 | -0.47(-5.94%) |
Apr 20, 2020 | 8.494 | 8.494 | 7.788 | 7.841 | 483,014 | -0.84(-9.69%) |
Apr 17, 2020 | 8.816 | 8.879 | 8.387 | 8.682 | 460,536 | +0.72(+8.99%) |
Apr 16, 2020 | 8.396 | 8.440 | 7.841 | 7.966 | 294,458 | -0.28(-3.37%) |
Apr 15, 2020 | 8.503 | 8.780 | 7.966 | 8.243 | 616,167 | -1.09(-11.70%) |
Apr 14, 2020 | 9.487 | 9.644 | 9.179 | 9.335 | 854,397 | +0.59(+6.76%) |
Apr 13, 2020 | 10.02 | 10.02 | 8.485 | 8.745 | 975,219 | -1.20(-12.06%) |
Apr 09, 2020 | 9.040 | 10.28 | 8.995 | 9.944 | 1,265,638 | +1.39(+16.23%) |
Apr 08, 2020 | 7.348 | 8.682 | 7.160 | 8.556 | 750,038 | +1.47(+20.69%) |
Apr 07, 2020 | 7.509 | 8.055 | 6.937 | 7.089 | 636,015 | +0.14(+2.06%) |
Apr 06, 2020 | 6.265 | 6.972 | 6.176 | 6.946 | 503,224 | +1.32(+23.57%) |
Apr 03, 2020 | 6.042 | 6.042 | 5.315 | 5.621 | 292,611 | -0.29(-4.83%) |
Apr 02, 2020 | 5.818 | 6.274 | 5.505 | 5.906 | 340,575 | +0.03(+0.59%) |
Apr 01, 2020 | 6.229 | 6.400 | 5.460 | 5.871 | 771,627 | -1.37(-18.91%) |
Mar 31, 2020 | 7.939 | 7.939 | 6.713 | 7.241 | 612,400 | -0.53(-6.80%) |
Mar 30, 2020 | 7.608 | 7.903 | 6.659 | 7.769 | 471,557 | +0.31(+4.20%) |
Mar 27, 2020 | 7.071 | 8.127 | 6.507 | 7.456 | 662,538 | +0.15(+2.08%) |
Mar 26, 2020 | 6.265 | 7.429 | 6.158 | 7.304 | 833,694 | +1.18(+19.30%) |
Mar 25, 2020 | 5.460 | 6.937 | 5.191 | 6.122 | 858,663 | +0.88(+16.72%) |
Mar 24, 2020 | 4.932 | 5.256 | 4.565 | 5.245 | 578,316 | +0.98(+22.97%) |
Mar 23, 2020 | 5.392 | 5.392 | 3.901 | 4.265 | 420,679 | -0.94(-18.14%) |
Mar 20, 2020 | 5.990 | 6.329 | 5.202 | 5.210 | 264,035 | -0.50(-8.80%) |
Mar 19, 2020 | 5.635 | 6.101 | 4.820 | 5.713 | 361,364 | +0.25(+4.60%) |
Mar 18, 2020 | 6.814 | 7.005 | 4.768 | 5.462 | 376,804 | -2.35(-30.08%) |
Mar 17, 2020 | 7.802 | 8.234 | 6.486 | 7.811 | 334,704 | -0.87(-9.99%) |
Mar 16, 2020 | 11.03 | 11.36 | 8.576 | 8.678 | 235,727 | -5.64(-39.41%) |
Mar 13, 2020 | 13.23 | 14.32 | 11.38 | 14.32 | 112,811 | +3.00(+26.49%) |
Mar 12, 2020 | 13.80 | 14.47 | 11.24 | 11.32 | 163,579 | -4.78(-29.67%) |
Mar 11, 2020 | 18.35 | 18.35 | 15.80 | 16.10 | 81,456 | -3.62(-18.37%) |
Mar 10, 2020 | 19.51 | 19.80 | 16.81 | 19.72 | 69,996 | +1.50(+8.23%) |
Mar 09, 2020 | 20.38 | 21.36 | 17.78 | 18.22 | 105,792 | -4.59(-20.11%) |
Mar 06, 2020 | 22.41 | 23.09 | 20.66 | 22.81 | 91,587 | -1.31(-5.43%) |
Mar 05, 2020 | 24.71 | 24.91 | 23.23 | 24.12 | 55,133 | -1.63(-6.33%) |
Mar 04, 2020 | 24.41 | 25.79 | 24.25 | 25.75 | 86,885 | +2.52(+10.86%) |
Mar 03, 2020 | 23.48 | 24.97 | 22.64 | 23.23 | 83,934 | -0.12(-0.52%) |
Mar 02, 2020 | 22.29 | 23.35 | 20.55 | 23.35 | 130,625 | +2.77(+13.44%) |
Feb 28, 2020 | 20.46 | 21.22 | 18.73 | 20.58 | 159,528 | -1.66(-7.45%) |
Feb 27, 2020 | 25.46 | 25.46 | 22.24 | 22.24 | 106,082 | -4.35(-16.35%) |
Feb 26, 2020 | 27.66 | 28.18 | 26.50 | 26.58 | 58,211 | -0.90(-3.28%) |
Feb 25, 2020 | 30.22 | 30.22 | 27.19 | 27.49 | 86,873 | -2.37(-7.94%) |
Feb 24, 2020 | 30.00 | 30.52 | 29.46 | 29.86 | 57,213 | -1.20(-3.85%) |
Feb 21, 2020 | 30.78 | 31.21 | 30.74 | 31.05 | 45,678 | +0.26(+0.85%) |
Feb 20, 2020 | 29.81 | 30.79 | 29.61 | 30.79 | 42,976 | +0.99(+3.34%) |
Feb 19, 2020 | 31.29 | 31.29 | 29.76 | 29.80 | 72,601 | -1.28(-4.13%) |
Feb 18, 2020 | 31.17 | 31.21 | 30.47 | 31.08 | 82,292 | -0.10(-0.31%) |
Feb 14, 2020 | 30.69 | 31.20 | 30.46 | 31.17 | 65,403 | +1.00(+3.32%) |
Feb 13, 2020 | 29.69 | 30.34 | 29.43 | 30.17 | 22,880 | +0.48(+1.61%) |
Feb 12, 2020 | 29.36 | 29.91 | 29.00 | 29.69 | 32,400 | +0.50(+1.70%) |
Feb 11, 2020 | 28.82 | 29.62 | 28.82 | 29.20 | 62,315 | +0.64(+2.25%) |
Feb 10, 2020 | 27.77 | 28.59 | 27.77 | 28.56 | 60,475 | +0.98(+3.55%) |
Feb 07, 2020 | 27.63 | 27.77 | 27.44 | 27.58 | 10,381 | -0.05(-0.19%) |
Feb 06, 2020 | 27.48 | 27.83 | 27.43 | 27.63 | 22,039 | +0.26(+0.96%) |
Feb 05, 2020 | 27.60 | 27.61 | 27.15 | 27.37 | 35,931 | +0.05(+0.19%) |
Feb 04, 2020 | 26.78 | 27.61 | 26.61 | 27.32 | 36,043 | +0.88(+3.35%) |
Feb 03, 2020 | 26.18 | 27.02 | 26.18 | 26.43 | 26,787 | +0.19(+0.73%) |
Jan 31, 2020 | 27.27 | 27.27 | 26.05 | 26.24 | 30,913 | -1.01(-3.72%) |
Jan 30, 2020 | 27.17 | 27.42 | 26.85 | 27.26 | 19,189 | +0.09(+0.32%) |
Jan 29, 2020 | 27.62 | 27.97 | 27.13 | 27.17 | 23,856 | -0.35(-1.28%) |
Jan 28, 2020 | 27.39 | 27.74 | 27.21 | 27.52 | 30,761 | +0.31(+1.14%) |
Jan 27, 2020 | 27.30 | 27.41 | 26.96 | 27.21 | 28,795 | -0.39(-1.40%) |
Jan 24, 2020 | 28.15 | 28.15 | 27.29 | 27.60 | 47,062 | -0.22(-0.80%) |
Jan 23, 2020 | 27.27 | 27.90 | 26.88 | 27.82 | 44,273 | +0.62(+2.26%) |
Jan 22, 2020 | 27.98 | 28.10 | 27.10 | 27.20 | 56,893 | -0.53(-1.91%) |
Jan 21, 2020 | 27.02 | 27.85 | 26.94 | 27.73 | 61,980 | +0.73(+2.70%) |
Jan 17, 2020 | 26.86 | 27.26 | 26.86 | 27.00 | 50,753 | +0.15(+0.55%) |
Jan 16, 2020 | 26.35 | 26.87 | 26.31 | 26.86 | 28,775 | +0.57(+2.18%) |
Jan 15, 2020 | 25.74 | 26.42 | 25.74 | 26.29 | 51,335 | +0.74(+2.88%) |
Jan 14, 2020 | 25.70 | 25.73 | 25.24 | 25.55 | 58,241 | -0.27(-1.04%) |
Jan 13, 2020 | 25.04 | 25.85 | 25.04 | 25.82 | 54,586 | +0.81(+3.26%) |
Jan 10, 2020 | 24.53 | 25.04 | 24.53 | 25.00 | 28,491 | +0.54(+2.20%) |
Jan 09, 2020 | 24.67 | 24.67 | 24.30 | 24.46 | 24,150 | +0.00(+0.00%) |
Jan 08, 2020 | 24.30 | 24.62 | 24.15 | 24.46 | 28,778 | +0.33(+1.37%) |
Jan 07, 2020 | 25.02 | 25.02 | 23.85 | 24.14 | 42,996 | -0.88(-3.53%) |
Jan 06, 2020 | 24.87 | 25.31 | 24.79 | 25.02 | 36,022 | +0.01(+0.03%) |
Jan 03, 2020 | 24.10 | 25.14 | 24.10 | 25.01 | 45,909 | +0.55(+2.27%) |
Jan 02, 2020 | 25.68 | 25.75 | 24.14 | 24.46 | 72,771 | -1.07(-4.21%) |
Dec 31, 2019 | 24.96 | 25.53 | 24.92 | 25.53 | 52,368 | +0.54(+2.16%) |
Dec 30, 2019 | 24.59 | 24.99 | 24.53 | 24.99 | 27,646 | +0.15(+0.62%) |
Dec 27, 2019 | 24.64 | 24.97 | 24.64 | 24.84 | 17,302 | +0.18(+0.74%) |
Dec 26, 2019 | 24.31 | 24.66 | 24.27 | 24.66 | 23,691 | +0.29(+1.17%) |
Dec 24, 2019 | 24.21 | 24.46 | 24.14 | 24.37 | 38,065 | +0.18(+0.75%) |
Dec 23, 2019 | 24.72 | 24.81 | 24.09 | 24.19 | 57,854 | -0.56(-2.28%) |
Dec 20, 2019 | 24.72 | 24.92 | 24.27 | 24.75 | 134,958 | +0.61(+2.51%) |
Dec 19, 2019 | 23.71 | 24.22 | 23.53 | 24.14 | 99,441 | +0.61(+2.58%) |
Dec 18, 2019 | 22.58 | 23.75 | 22.58 | 23.54 | 117,000 | +0.86(+3.78%) |
Dec 17, 2019 | 23.67 | 23.67 | 22.67 | 22.68 | 68,809 | -0.78(-3.33%) |
Dec 16, 2019 | 23.06 | 23.52 | 22.68 | 23.46 | 65,948 | +0.54(+2.34%) |
Dec 13, 2019 | 22.86 | 23.16 | 22.42 | 22.92 | 73,939 | -0.02(-0.08%) |
Dec 12, 2019 | 23.94 | 24.39 | 22.84 | 22.94 | 113,402 | -0.94(-3.95%) |
Dec 11, 2019 | 24.59 | 24.64 | 23.66 | 23.88 | 64,403 | -0.73(-2.95%) |
Dec 10, 2019 | 25.16 | 25.16 | 24.45 | 24.61 | 24,356 | -0.42(-1.67%) |
Dec 09, 2019 | 25.21 | 25.21 | 24.80 | 25.03 | 12,827 | +0.10(+0.41%) |
Dec 06, 2019 | 24.74 | 25.33 | 24.50 | 24.92 | 48,687 | +0.19(+0.76%) |
Dec 05, 2019 | 24.79 | 24.79 | 24.39 | 24.74 | 19,312 | -0.08(-0.31%) |
Dec 04, 2019 | 24.45 | 25.04 | 24.39 | 24.81 | 16,667 | +0.37(+1.51%) |
Dec 03, 2019 | 23.92 | 24.58 | 23.92 | 24.45 | 36,805 | +0.49(+2.03%) |
Dec 02, 2019 | 25.16 | 25.21 | 23.95 | 23.96 | 59,530 | -1.20(-4.79%) |
Nov 29, 2019 | 25.46 | 25.63 | 25.09 | 25.16 | 32,301 | -0.34(-1.34%) |
Nov 27, 2019 | 25.15 | 25.50 | 24.98 | 25.50 | 29,142 | +0.35(+1.39%) |
Nov 26, 2019 | 24.44 | 25.18 | 24.39 | 25.15 | 44,938 | +0.99(+4.08%) |
Nov 25, 2019 | 24.10 | 24.57 | 23.92 | 24.17 | 35,490 | +0.20(+0.84%) |
Nov 22, 2019 | 24.35 | 24.35 | 23.63 | 23.97 | 52,198 | -0.26(-1.06%) |
Nov 21, 2019 | 25.14 | 25.14 | 24.21 | 24.22 | 52,276 | -1.11(-4.38%) |
Nov 20, 2019 | 25.39 | 25.52 | 25.00 | 25.33 | 24,255 | -0.06(-0.24%) |
Nov 19, 2019 | 25.26 | 25.59 | 25.17 | 25.39 | 57,230 | +0.16(+0.64%) |
Nov 18, 2019 | 24.98 | 25.56 | 24.97 | 25.23 | 106,794 | +0.38(+1.55%) |
Nov 15, 2019 | 24.52 | 24.91 | 24.52 | 24.85 | 101,704 | +0.33(+1.36%) |
Nov 14, 2019 | 24.23 | 24.52 | 24.19 | 24.51 | 66,318 | +0.55(+2.28%) |
Nov 13, 2019 | 23.45 | 24.08 | 23.23 | 23.97 | 50,110 | +0.62(+2.63%) |
Nov 12, 2019 | 24.18 | 24.33 | 23.29 | 23.35 | 73,692 | -0.63(-2.64%) |
Nov 11, 2019 | 23.77 | 24.13 | 23.65 | 23.98 | 42,363 | +0.22(+0.93%) |
Nov 08, 2019 | 23.81 | 24.19 | 23.71 | 23.76 | 33,355 | -0.15(-0.61%) |
Nov 07, 2019 | 24.68 | 24.68 | 23.63 | 23.91 | 74,147 | -0.79(-3.22%) |
Nov 06, 2019 | 25.01 | 25.01 | 24.52 | 24.70 | 45,775 | +0.21(+0.84%) |
Nov 05, 2019 | 25.78 | 25.78 | 24.24 | 24.50 | 120,505 | -1.26(-4.88%) |
Nov 04, 2019 | 26.45 | 26.45 | 25.63 | 25.75 | 61,143 | -0.62(-2.33%) |
Nov 01, 2019 | 26.20 | 26.79 | 25.76 | 26.37 | 61,795 | -0.06(-0.24%) |
Oct 31, 2019 | 26.83 | 26.83 | 25.86 | 26.43 | 20,281 | -0.20(-0.76%) |
Oct 30, 2019 | 26.03 | 26.63 | 25.69 | 26.63 | 26,616 | +0.58(+2.24%) |
Oct 29, 2019 | 25.85 | 26.43 | 25.76 | 26.05 | 18,784 | +0.15(+0.58%) |
Oct 28, 2019 | 26.11 | 26.17 | 25.73 | 25.90 | 59,270 | -0.43(-1.62%) |
Oct 25, 2019 | 27.06 | 27.06 | 26.14 | 26.33 | 47,282 | -0.77(-2.84%) |
Oct 24, 2019 | 27.38 | 27.38 | 26.83 | 27.09 | 38,344 | -0.02(-0.06%) |
Oct 23, 2019 | 27.16 | 27.23 | 26.55 | 27.11 | 44,339 | +0.04(+0.16%) |
Oct 22, 2019 | 27.71 | 27.71 | 26.94 | 27.07 | 30,716 | -0.26(-0.97%) |
Oct 21, 2019 | 26.80 | 27.33 | 26.63 | 27.33 | 74,082 | +0.69(+2.60%) |
Oct 18, 2019 | 26.27 | 26.76 | 25.95 | 26.64 | 30,429 | +0.67(+2.57%) |
Oct 17, 2019 | 25.30 | 26.18 | 25.30 | 25.97 | 51,700 | +0.56(+2.22%) |
Oct 16, 2019 | 25.39 | 25.53 | 25.08 | 25.41 | 28,175 | -0.08(-0.30%) |
Oct 15, 2019 | 25.49 | 25.56 | 25.08 | 25.49 | 34,509 | +0.03(+0.10%) |
Oct 14, 2019 | 25.50 | 25.50 | 25.21 | 25.46 | 25,761 | +0.08(+0.30%) |
Oct 11, 2019 | 25.70 | 25.97 | 25.38 | 25.39 | 113,876 | -0.01(-0.03%) |
Oct 10, 2019 | 25.24 | 25.62 | 25.09 | 25.39 | 33,384 | -0.03(-0.13%) |
Oct 09, 2019 | 25.54 | 25.66 | 25.11 | 25.43 | 26,694 | +0.15(+0.61%) |
Oct 08, 2019 | 25.49 | 25.70 | 24.86 | 25.27 | 22,633 | -0.29(-1.14%) |
Oct 07, 2019 | 25.51 | 25.92 | 25.33 | 25.56 | 32,496 | -0.20(-0.76%) |
Oct 04, 2019 | 25.33 | 25.78 | 25.33 | 25.76 | 54,772 | +0.43(+1.69%) |
Oct 03, 2019 | 24.48 | 25.53 | 24.44 | 25.33 | 103,910 | +0.78(+3.19%) |
Oct 02, 2019 | 24.98 | 25.07 | 24.19 | 24.55 | 36,106 | -0.42(-1.70%) |