Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.050 | 9.060 | 8.720 | 8.780 | 324,500 | -0.12(-1.35%) |
Jul 30, 2020 | 8.990 | 9.140 | 8.810 | 8.900 | 351,686 | +0.03(+0.34%) |
Jul 29, 2020 | 8.760 | 9.020 | 8.500 | 8.870 | 362,494 | +0.11(+1.26%) |
Jul 28, 2020 | 9.190 | 9.220 | 8.750 | 8.760 | 353,586 | -0.39(-4.26%) |
Jul 27, 2020 | 9.330 | 9.480 | 9.010 | 9.150 | 576,446 | -0.11(-1.19%) |
Jul 24, 2020 | 9.650 | 9.780 | 9.220 | 9.260 | 229,000 | -0.33(-3.44%) |
Jul 23, 2020 | 10.04 | 10.15 | 9.570 | 9.590 | 367,691 | -0.25(-2.54%) |
Jul 22, 2020 | 10.09 | 10.33 | 9.820 | 9.840 | 310,319 | -0.29(-2.86%) |
Jul 21, 2020 | 10.38 | 10.39 | 10.02 | 10.13 | 311,977 | -0.07(-0.69%) |
Jul 20, 2020 | 10.06 | 10.34 | 10.01 | 10.20 | 327,631 | +0.20(+2.00%) |
Jul 17, 2020 | 9.830 | 10.20 | 9.734 | 10.00 | 341,300 | +0.15(+1.52%) |
Jul 16, 2020 | 10.08 | 10.12 | 9.820 | 9.850 | 262,596 | -0.29(-2.86%) |
Jul 15, 2020 | 9.850 | 10.22 | 9.795 | 10.14 | 408,738 | +0.49(+5.08%) |
Jul 14, 2020 | 9.630 | 9.850 | 9.570 | 9.650 | 325,171 | -0.01(-0.10%) |
Jul 13, 2020 | 9.900 | 10.46 | 9.650 | 9.660 | 316,176 | -0.25(-2.52%) |
Jul 10, 2020 | 10.00 | 10.06 | 9.740 | 9.910 | 154,100 | -0.09(-0.90%) |
Jul 09, 2020 | 10.03 | 10.17 | 9.520 | 10.00 | 210,715 | +0.00(+0.00%) |
Jul 08, 2020 | 9.980 | 10.35 | 9.650 | 10.00 | 315,265 | +0.36(+3.73%) |
Jul 07, 2020 | 9.730 | 9.920 | 8.960 | 9.640 | 319,438 | -0.09(-0.92%) |
Jul 06, 2020 | 10.21 | 10.25 | 9.580 | 9.730 | 332,937 | -0.18(-1.82%) |
Jul 02, 2020 | 11.12 | 11.20 | 9.760 | 9.910 | 651,500 | -1.08(-9.83%) |
Jul 01, 2020 | 10.41 | 11.09 | 10.38 | 10.99 | 324,226 | +0.58(+5.57%) |
Jun 30, 2020 | 10.44 | 10.48 | 9.680 | 10.41 | 337,701 | -0.10(-0.95%) |
Jun 29, 2020 | 11.16 | 11.18 | 10.42 | 10.51 | 361,936 | -0.55(-4.97%) |
Jun 26, 2020 | 11.11 | 11.30 | 10.76 | 11.06 | 554,700 | -0.07(-0.63%) |
Jun 25, 2020 | 10.78 | 11.23 | 10.57 | 11.13 | 314,448 | +0.32(+2.96%) |
Jun 24, 2020 | 11.21 | 11.47 | 10.78 | 10.81 | 358,810 | -0.42(-3.74%) |
Jun 23, 2020 | 10.93 | 11.44 | 10.73 | 11.23 | 666,750 | +0.43(+3.98%) |
Jun 22, 2020 | 10.81 | 10.86 | 10.33 | 10.80 | 285,956 | +0.04(+0.37%) |
Jun 19, 2020 | 10.72 | 10.95 | 10.05 | 10.76 | 472,400 | +0.06(+0.56%) |
Jun 18, 2020 | 10.46 | 10.83 | 10.37 | 10.70 | 390,176 | +0.19(+1.81%) |
Jun 17, 2020 | 10.48 | 10.70 | 10.18 | 10.51 | 211,169 | +0.11(+1.06%) |
Jun 16, 2020 | 10.32 | 10.61 | 10.11 | 10.40 | 477,549 | +0.23(+2.26%) |
Jun 15, 2020 | 9.490 | 10.22 | 9.395 | 10.17 | 428,990 | +0.54(+5.61%) |
Jun 12, 2020 | 9.320 | 9.670 | 9.080 | 9.630 | 270,900 | +0.60(+6.64%) |
Jun 11, 2020 | 9.860 | 10.23 | 8.980 | 9.030 | 420,902 | -1.18(-11.51%) |
Jun 10, 2020 | 9.980 | 10.44 | 9.761 | 10.21 | 412,295 | +0.17(+1.64%) |
Jun 09, 2020 | 10.08 | 10.24 | 9.840 | 10.04 | 321,032 | -0.06(-0.59%) |
Jun 08, 2020 | 9.200 | 10.20 | 9.050 | 10.10 | 495,488 | +0.87(+9.43%) |
Jun 05, 2020 | 9.360 | 9.790 | 8.960 | 9.230 | 377,000 | -0.12(-1.28%) |
Jun 04, 2020 | 9.550 | 9.960 | 9.300 | 9.350 | 331,010 | -0.28(-2.91%) |
Jun 03, 2020 | 9.600 | 9.690 | 8.830 | 9.630 | 473,415 | +0.06(+0.63%) |
Jun 02, 2020 | 9.960 | 10.11 | 9.560 | 9.570 | 348,867 | -0.42(-4.20%) |
Jun 01, 2020 | 10.12 | 10.23 | 9.820 | 9.990 | 259,704 | -0.19(-1.87%) |
May 29, 2020 | 10.27 | 10.27 | 9.950 | 10.18 | 355,600 | -0.08(-0.78%) |
May 28, 2020 | 10.50 | 10.57 | 10.20 | 10.26 | 259,880 | -0.15(-1.44%) |
May 27, 2020 | 10.78 | 11.09 | 10.00 | 10.41 | 364,170 | -0.29(-2.71%) |
May 26, 2020 | 11.34 | 11.79 | 10.67 | 10.70 | 458,173 | -0.38(-3.43%) |
May 22, 2020 | 11.24 | 11.40 | 10.71 | 11.08 | 238,800 | -0.21(-1.86%) |
May 21, 2020 | 11.27 | 11.77 | 10.97 | 11.29 | 433,836 | +0.12(+1.07%) |
May 20, 2020 | 10.03 | 11.44 | 10.03 | 11.17 | 815,916 | +1.20(+12.04%) |
May 19, 2020 | 10.43 | 10.49 | 9.800 | 9.970 | 236,881 | -0.46(-4.41%) |
May 18, 2020 | 10.78 | 10.90 | 10.14 | 10.43 | 322,326 | +0.05(+0.48%) |
May 15, 2020 | 10.18 | 10.52 | 9.950 | 10.38 | 239,400 | +0.18(+1.76%) |
May 14, 2020 | 10.13 | 10.77 | 9.610 | 10.20 | 411,056 | +0.01(+0.10%) |
May 13, 2020 | 10.26 | 10.48 | 9.630 | 10.19 | 390,365 | -0.03(-0.29%) |
May 12, 2020 | 10.22 | 10.89 | 9.680 | 10.22 | 586,744 | +0.11(+1.09%) |
May 11, 2020 | 8.090 | 10.47 | 8.090 | 10.11 | 798,492 | +2.14(+26.85%) |
May 08, 2020 | 7.610 | 8.210 | 7.570 | 7.970 | 372,900 | +0.53(+7.12%) |
May 07, 2020 | 8.150 | 8.400 | 7.400 | 7.440 | 402,777 | -0.61(-7.58%) |
May 06, 2020 | 8.650 | 8.864 | 7.970 | 8.050 | 450,607 | -0.52(-6.07%) |
May 05, 2020 | 8.660 | 8.890 | 8.510 | 8.570 | 227,016 | +0.04(+0.41%) |
May 04, 2020 | 8.300 | 8.660 | 8.160 | 8.535 | 321,712 | +0.26(+3.08%) |
May 01, 2020 | 8.610 | 8.880 | 7.800 | 8.280 | 449,100 | -0.40(-4.61%) |
Apr 30, 2020 | 8.710 | 9.450 | 8.530 | 8.680 | 441,930 | -0.13(-1.48%) |
Apr 29, 2020 | 9.630 | 9.640 | 8.780 | 8.810 | 457,750 | -0.63(-6.67%) |
Apr 28, 2020 | 8.750 | 9.870 | 8.740 | 9.440 | 799,331 | +0.75(+8.63%) |
Apr 27, 2020 | 8.210 | 8.840 | 8.000 | 8.690 | 476,993 | +0.60(+7.42%) |
Apr 24, 2020 | 8.100 | 8.220 | 7.750 | 8.090 | 381,900 | -0.06(-0.74%) |
Apr 23, 2020 | 7.870 | 8.400 | 7.800 | 8.150 | 537,862 | +0.28(+3.56%) |
Apr 22, 2020 | 7.800 | 8.000 | 7.750 | 7.870 | 426,637 | -0.03(-0.38%) |
Apr 21, 2020 | 8.080 | 8.320 | 7.830 | 7.900 | 639,783 | -0.25(-3.07%) |
Apr 20, 2020 | 8.200 | 8.680 | 8.030 | 8.150 | 1,327,512 | -0.13(-1.57%) |
Apr 17, 2020 | 7.830 | 8.450 | 7.770 | 8.280 | 1,402,900 | +0.58(+7.53%) |
Apr 16, 2020 | 7.730 | 7.850 | 7.530 | 7.700 | 946,281 | -0.02(-0.26%) |
Apr 15, 2020 | 7.830 | 7.900 | 7.470 | 7.720 | 901,047 | -0.22(-2.77%) |
Apr 14, 2020 | 7.750 | 8.140 | 7.660 | 7.940 | 1,666,131 | +0.31(+4.06%) |
Apr 13, 2020 | 7.810 | 8.100 | 7.550 | 7.630 | 1,091,106 | -0.20(-2.55%) |
Apr 09, 2020 | 7.950 | 7.990 | 7.640 | 7.830 | 741,000 | +0.08(+1.03%) |
Apr 08, 2020 | 7.830 | 8.030 | 7.550 | 7.750 | 1,317,489 | +0.01(+0.13%) |
Apr 07, 2020 | 8.470 | 8.530 | 7.630 | 7.740 | 506,186 | -0.64(-7.64%) |
Apr 06, 2020 | 8.460 | 8.690 | 8.170 | 8.380 | 282,846 | +0.13(+1.58%) |
Apr 03, 2020 | 8.100 | 8.540 | 7.710 | 8.250 | 421,600 | +0.17(+2.10%) |
Apr 02, 2020 | 8.920 | 9.000 | 7.968 | 8.080 | 392,363 | -0.92(-10.22%) |
Apr 01, 2020 | 9.370 | 10.22 | 8.720 | 9.000 | 538,847 | -0.37(-3.95%) |
Mar 31, 2020 | 9.170 | 9.640 | 8.970 | 9.370 | 359,859 | +0.17(+1.85%) |
Mar 30, 2020 | 9.390 | 9.600 | 8.660 | 9.200 | 298,776 | -0.03(-0.33%) |
Mar 27, 2020 | 10.00 | 10.07 | 9.110 | 9.230 | 285,500 | -0.86(-8.52%) |
Mar 26, 2020 | 9.660 | 10.37 | 9.660 | 10.09 | 399,402 | +0.50(+5.21%) |
Mar 25, 2020 | 9.940 | 10.47 | 9.310 | 9.590 | 425,764 | -0.39(-3.91%) |
Mar 24, 2020 | 10.63 | 11.02 | 9.700 | 9.980 | 341,822 | -0.13(-1.29%) |
Mar 23, 2020 | 12.18 | 12.18 | 8.220 | 10.11 | 697,909 | -1.77(-14.90%) |
Mar 20, 2020 | 14.19 | 14.50 | 11.23 | 11.88 | 797,800 | -2.34(-16.46%) |
Mar 19, 2020 | 12.46 | 17.24 | 12.46 | 14.22 | 1,053,132 | +1.94(+15.80%) |
Mar 18, 2020 | 11.73 | 13.24 | 10.35 | 12.28 | 939,414 | -0.02(-0.16%) |
Mar 17, 2020 | 8.120 | 12.77 | 7.760 | 12.30 | 1,578,230 | +4.25(+52.80%) |
Mar 16, 2020 | 7.160 | 8.120 | 6.720 | 8.050 | 512,685 | +0.20(+2.55%) |
Mar 13, 2020 | 7.320 | 7.850 | 6.610 | 7.850 | 925,400 | +0.49(+6.66%) |
Mar 12, 2020 | 7.590 | 8.160 | 7.310 | 7.360 | 729,116 | -0.76(-9.36%) |
Mar 11, 2020 | 8.140 | 8.675 | 7.720 | 8.120 | 493,463 | -0.18(-2.17%) |
Mar 10, 2020 | 8.930 | 9.145 | 8.110 | 8.300 | 449,927 | -0.36(-4.16%) |
Mar 09, 2020 | 8.910 | 9.000 | 8.340 | 8.660 | 409,944 | -0.61(-6.58%) |
Mar 06, 2020 | 9.000 | 9.410 | 8.620 | 9.270 | 499,600 | +0.02(+0.22%) |
Mar 05, 2020 | 8.560 | 9.620 | 8.510 | 9.250 | 548,789 | +0.56(+6.44%) |
Mar 04, 2020 | 8.440 | 8.870 | 8.180 | 8.690 | 361,096 | +0.52(+6.36%) |
Mar 03, 2020 | 7.940 | 8.650 | 7.920 | 8.170 | 642,810 | +0.24(+3.03%) |
Mar 02, 2020 | 7.700 | 8.260 | 7.308 | 7.930 | 1,307,827 | -0.51(-6.04%) |
Feb 28, 2020 | 7.730 | 8.500 | 7.730 | 8.440 | 410,400 | +0.59(+7.52%) |
Feb 27, 2020 | 8.220 | 8.290 | 7.750 | 7.850 | 557,253 | -0.62(-7.32%) |
Feb 26, 2020 | 8.400 | 8.550 | 8.020 | 8.470 | 447,671 | +0.15(+1.80%) |
Feb 25, 2020 | 8.300 | 8.700 | 8.130 | 8.320 | 472,079 | +0.09(+1.09%) |
Feb 24, 2020 | 8.550 | 8.550 | 8.095 | 8.230 | 593,128 | -0.66(-7.42%) |
Feb 21, 2020 | 9.650 | 9.650 | 8.870 | 8.890 | 944,800 | -0.83(-8.54%) |
Feb 20, 2020 | 8.670 | 9.850 | 8.620 | 9.720 | 1,100,686 | +1.07(+12.37%) |
Feb 19, 2020 | 8.430 | 8.750 | 8.350 | 8.650 | 356,862 | +0.27(+3.22%) |
Feb 18, 2020 | 7.840 | 8.540 | 7.840 | 8.380 | 458,943 | +0.31(+3.84%) |
Feb 14, 2020 | 7.990 | 8.230 | 7.890 | 8.070 | 303,900 | +0.11(+1.38%) |
Feb 13, 2020 | 7.870 | 8.180 | 7.800 | 7.960 | 238,287 | +0.09(+1.14%) |
Feb 12, 2020 | 7.830 | 7.950 | 7.665 | 7.870 | 334,541 | +0.07(+0.90%) |
Feb 11, 2020 | 7.770 | 8.390 | 7.650 | 7.800 | 664,735 | +0.03(+0.39%) |
Feb 10, 2020 | 7.660 | 7.790 | 7.520 | 7.770 | 303,171 | +0.06(+0.78%) |
Feb 07, 2020 | 7.570 | 7.790 | 7.500 | 7.710 | 381,400 | +0.04(+0.52%) |
Feb 06, 2020 | 7.450 | 7.720 | 7.190 | 7.670 | 372,309 | +0.26(+3.51%) |
Feb 05, 2020 | 7.070 | 7.449 | 6.970 | 7.410 | 399,143 | +0.47(+6.77%) |
Feb 04, 2020 | 7.260 | 7.320 | 6.890 | 6.940 | 755,215 | -0.23(-3.21%) |
Feb 03, 2020 | 7.000 | 7.300 | 7.000 | 7.170 | 612,977 | +0.07(+0.99%) |
Jan 31, 2020 | 7.150 | 7.260 | 6.990 | 7.100 | 423,500 | -0.05(-0.70%) |
Jan 30, 2020 | 7.320 | 7.450 | 6.968 | 7.150 | 636,993 | -0.17(-2.32%) |
Jan 29, 2020 | 7.600 | 7.617 | 7.320 | 7.320 | 385,939 | -0.21(-2.85%) |
Jan 28, 2020 | 7.530 | 7.648 | 7.390 | 7.535 | 328,570 | +0.07(+0.87%) |
Jan 27, 2020 | 7.450 | 7.750 | 7.350 | 7.470 | 469,154 | -0.09(-1.19%) |
Jan 24, 2020 | 7.880 | 7.915 | 7.520 | 7.560 | 609,000 | -0.26(-3.32%) |
Jan 23, 2020 | 7.760 | 7.840 | 7.550 | 7.820 | 565,262 | +0.05(+0.64%) |
Jan 22, 2020 | 8.000 | 8.030 | 7.730 | 7.770 | 775,911 | -0.25(-3.12%) |
Jan 21, 2020 | 7.870 | 8.040 | 7.620 | 8.020 | 881,347 | +0.14(+1.78%) |
Jan 17, 2020 | 8.110 | 8.130 | 7.840 | 7.880 | 695,300 | -0.23(-2.84%) |
Jan 16, 2020 | 8.050 | 8.340 | 7.940 | 8.110 | 637,709 | +0.14(+1.76%) |
Jan 15, 2020 | 7.880 | 8.080 | 7.770 | 7.970 | 608,210 | +0.12(+1.53%) |
Jan 14, 2020 | 7.830 | 8.040 | 7.220 | 7.850 | 1,000,506 | +0.02(+0.26%) |
Jan 13, 2020 | 8.460 | 8.540 | 7.720 | 7.830 | 1,368,548 | -0.68(-7.99%) |
Jan 10, 2020 | 8.660 | 8.950 | 8.480 | 8.510 | 915,700 | -0.04(-0.47%) |
Jan 09, 2020 | 8.450 | 8.640 | 8.310 | 8.550 | 1,478,480 | +0.22(+2.64%) |
Jan 08, 2020 | 8.300 | 8.450 | 8.160 | 8.330 | 1,224,326 | +0.03(+0.36%) |
Jan 07, 2020 | 8.400 | 8.730 | 8.080 | 8.300 | 1,906,095 | -0.01(-0.12%) |
Jan 06, 2020 | 7.530 | 8.400 | 7.510 | 8.310 | 1,735,893 | +0.71(+9.34%) |
Jan 03, 2020 | 7.920 | 8.120 | 7.485 | 7.600 | 1,549,500 | -0.38(-4.76%) |
Jan 02, 2020 | 8.040 | 8.150 | 7.600 | 7.980 | 2,277,932 | -0.04(-0.44%) |
Dec 31, 2019 | 7.890 | 8.390 | 7.860 | 8.015 | 4,745,300 | +0.03(+0.31%) |
Dec 30, 2019 | 10.46 | 10.50 | 7.780 | 7.990 | 10,121,197 | -7.82(-49.46%) |
Dec 27, 2019 | 16.01 | 16.17 | 15.21 | 15.81 | 818,100 | -0.33(-2.01%) |
Dec 26, 2019 | 16.23 | 16.54 | 15.81 | 16.14 | 621,886 | -0.04(-0.28%) |
Dec 24, 2019 | 15.82 | 16.40 | 15.65 | 16.18 | 351,500 | +0.45(+2.86%) |
Dec 23, 2019 | 15.28 | 15.92 | 14.39 | 15.73 | 961,135 | +0.49(+3.22%) |
Dec 20, 2019 | 15.74 | 15.97 | 14.80 | 15.24 | 1,373,400 | -0.49(-3.12%) |
Dec 19, 2019 | 15.45 | 16.14 | 15.00 | 15.73 | 806,112 | +0.34(+2.21%) |
Dec 18, 2019 | 15.54 | 16.40 | 14.42 | 15.39 | 1,559,359 | +0.14(+0.92%) |
Dec 17, 2019 | 17.06 | 17.12 | 14.61 | 15.25 | 3,023,571 | -1.54(-9.17%) |
Dec 16, 2019 | 17.95 | 21.76 | 16.78 | 16.79 | 4,438,342 | -20.81(-55.35%) |
Dec 13, 2019 | 37.49 | 39.98 | 36.87 | 37.60 | 748,600 | +1.23(+3.38%) |
Dec 12, 2019 | 35.74 | 37.81 | 35.73 | 36.37 | 619,664 | +0.64(+1.79%) |
Dec 11, 2019 | 34.96 | 36.00 | 34.74 | 35.73 | 274,657 | +0.62(+1.77%) |
Dec 10, 2019 | 32.31 | 35.48 | 32.26 | 35.11 | 706,000 | +2.69(+8.30%) |
Dec 09, 2019 | 32.45 | 32.96 | 31.61 | 32.42 | 215,222 | +0.08(+0.25%) |
Dec 06, 2019 | 32.75 | 33.66 | 32.07 | 32.34 | 189,600 | -0.14(-0.43%) |
Dec 05, 2019 | 35.27 | 35.27 | 32.09 | 32.48 | 360,749 | -2.88(-8.14%) |
Dec 04, 2019 | 34.52 | 35.64 | 33.61 | 35.36 | 230,753 | +1.26(+3.70%) |
Dec 03, 2019 | 33.65 | 35.60 | 33.62 | 34.10 | 365,843 | -0.13(-0.38%) |
Dec 02, 2019 | 33.16 | 34.42 | 32.06 | 34.23 | 291,914 | +1.08(+3.26%) |
Nov 29, 2019 | 30.98 | 33.88 | 30.81 | 33.15 | 191,800 | +1.85(+5.91%) |
Nov 27, 2019 | 30.90 | 32.26 | 30.74 | 31.30 | 238,800 | +0.40(+1.29%) |
Nov 26, 2019 | 31.50 | 31.50 | 30.12 | 30.90 | 412,309 | -0.76(-2.40%) |
Nov 25, 2019 | 30.76 | 31.75 | 30.53 | 31.66 | 242,807 | +1.25(+4.11%) |
Nov 22, 2019 | 30.59 | 31.26 | 29.19 | 30.41 | 236,000 | +0.08(+0.26%) |
Nov 21, 2019 | 30.48 | 31.64 | 29.28 | 30.33 | 262,407 | -0.04(-0.13%) |
Nov 20, 2019 | 31.81 | 32.81 | 29.10 | 30.37 | 361,142 | -1.75(-5.45%) |
Nov 19, 2019 | 28.77 | 32.26 | 28.62 | 32.12 | 357,976 | +3.55(+12.43%) |
Nov 18, 2019 | 28.56 | 29.23 | 28.03 | 28.57 | 227,369 | -0.09(-0.31%) |
Nov 15, 2019 | 28.20 | 29.11 | 27.36 | 28.66 | 176,300 | +0.77(+2.78%) |
Nov 14, 2019 | 27.91 | 28.46 | 27.45 | 27.89 | 171,669 | -0.13(-0.48%) |
Nov 13, 2019 | 28.03 | 28.41 | 26.55 | 28.02 | 159,461 | -0.24(-0.85%) |
Nov 12, 2019 | 26.97 | 28.85 | 26.96 | 28.26 | 220,201 | +1.25(+4.63%) |
Nov 11, 2019 | 27.29 | 27.93 | 26.50 | 27.01 | 140,601 | -0.70(-2.53%) |
Nov 08, 2019 | 27.14 | 27.95 | 26.32 | 27.71 | 184,700 | +0.33(+1.21%) |
Nov 07, 2019 | 26.85 | 28.70 | 26.65 | 27.38 | 241,412 | +0.79(+2.97%) |
Nov 06, 2019 | 26.59 | 27.33 | 25.62 | 26.59 | 289,812 | -0.40(-1.48%) |
Nov 05, 2019 | 26.64 | 27.25 | 26.64 | 26.99 | 204,902 | +0.12(+0.45%) |
Nov 04, 2019 | 26.65 | 27.31 | 26.45 | 26.87 | 150,685 | +0.49(+1.86%) |
Nov 01, 2019 | 25.94 | 27.49 | 25.72 | 26.38 | 181,700 | +1.09(+4.31%) |
Oct 31, 2019 | 25.79 | 25.96 | 24.21 | 25.29 | 227,441 | -0.54(-2.09%) |
Oct 30, 2019 | 25.12 | 26.18 | 24.50 | 25.83 | 128,377 | +0.73(+2.91%) |
Oct 29, 2019 | 25.04 | 25.73 | 24.35 | 25.10 | 152,697 | +0.04(+0.16%) |
Oct 28, 2019 | 23.41 | 26.00 | 23.12 | 25.06 | 156,714 | +1.80(+7.74%) |
Oct 25, 2019 | 22.36 | 23.88 | 21.87 | 23.26 | 151,500 | +0.76(+3.38%) |
Oct 24, 2019 | 22.11 | 22.57 | 21.24 | 22.50 | 196,441 | +0.55(+2.51%) |
Oct 23, 2019 | 21.66 | 22.08 | 21.38 | 21.95 | 94,034 | +0.26(+1.20%) |
Oct 22, 2019 | 21.80 | 22.49 | 21.50 | 21.69 | 97,426 | +0.08(+0.37%) |
Oct 21, 2019 | 20.77 | 21.68 | 20.61 | 21.61 | 139,892 | +1.04(+5.06%) |
Oct 18, 2019 | 20.87 | 21.13 | 20.01 | 20.57 | 115,500 | -0.45(-2.14%) |
Oct 17, 2019 | 21.27 | 21.65 | 21.00 | 21.02 | 85,441 | -0.09(-0.40%) |
Oct 16, 2019 | 21.09 | 21.59 | 20.41 | 21.11 | 256,133 | +0.03(+0.12%) |
Oct 15, 2019 | 20.01 | 21.24 | 19.67 | 21.08 | 259,988 | +1.21(+6.09%) |
Oct 14, 2019 | 20.03 | 20.76 | 19.80 | 19.87 | 160,149 | -0.21(-1.05%) |
Oct 11, 2019 | 19.52 | 20.39 | 19.02 | 20.08 | 199,800 | +0.92(+4.80%) |
Oct 10, 2019 | 18.09 | 19.90 | 18.09 | 19.16 | 328,153 | +1.07(+5.91%) |
Oct 09, 2019 | 18.44 | 18.75 | 18.02 | 18.09 | 172,201 | -0.18(-0.99%) |
Oct 08, 2019 | 18.74 | 19.18 | 17.73 | 18.27 | 162,761 | -0.77(-4.04%) |
Oct 07, 2019 | 18.63 | 19.08 | 18.39 | 19.04 | 135,146 | +0.34(+1.82%) |
Oct 04, 2019 | 19.00 | 19.21 | 18.33 | 18.70 | 216,100 | -0.05(-0.27%) |
Oct 03, 2019 | 17.74 | 18.95 | 17.59 | 18.75 | 196,883 | +0.93(+5.22%) |
Oct 02, 2019 | 18.46 | 18.61 | 17.75 | 17.82 | 341,300 | -0.79(-4.25%) |
Oct 01, 2019 | 20.71 | 20.71 | 18.51 | 18.61 | 299,629 | -1.92(-9.35%) |
Sep 30, 2019 | 20.40 | 20.74 | 20.09 | 20.53 | 234,950 | +0.16(+0.79%) |
Sep 27, 2019 | 20.91 | 21.01 | 19.95 | 20.37 | 236,200 | -0.61(-2.91%) |
Sep 26, 2019 | 22.36 | 22.86 | 20.95 | 20.98 | 222,117 | -1.50(-6.67%) |
Sep 25, 2019 | 22.35 | 23.62 | 21.52 | 22.48 | 93,041 | -0.15(-0.66%) |
Sep 24, 2019 | 24.60 | 24.60 | 22.08 | 22.63 | 105,753 | -1.96(-7.97%) |
Sep 23, 2019 | 24.87 | 25.14 | 24.39 | 24.59 | 174,196 | -0.25(-1.01%) |
Sep 20, 2019 | 24.69 | 24.91 | 24.36 | 24.84 | 277,000 | +0.04(+0.16%) |
Sep 19, 2019 | 25.68 | 25.73 | 24.52 | 24.80 | 151,105 | -0.85(-3.31%) |
Sep 18, 2019 | 26.33 | 26.79 | 24.68 | 25.65 | 158,185 | -0.73(-2.77%) |
Sep 17, 2019 | 27.49 | 27.49 | 25.12 | 26.38 | 346,528 | -1.02(-3.72%) |
Sep 16, 2019 | 24.02 | 28.12 | 24.02 | 27.40 | 559,198 | +3.46(+14.45%) |
Sep 13, 2019 | 24.15 | 24.19 | 23.17 | 23.94 | 101,100 | -0.16(-0.66%) |
Sep 12, 2019 | 24.97 | 24.97 | 23.64 | 24.10 | 130,579 | -0.94(-3.75%) |
Sep 11, 2019 | 23.69 | 25.58 | 23.65 | 25.04 | 134,739 | +1.33(+5.61%) |
Sep 10, 2019 | 20.99 | 24.09 | 20.76 | 23.71 | 229,064 | +2.76(+13.17%) |
Sep 09, 2019 | 21.00 | 21.83 | 20.61 | 20.95 | 238,478 | +0.12(+0.58%) |
Sep 06, 2019 | 22.19 | 22.20 | 20.79 | 20.83 | 211,800 | -1.22(-5.53%) |
Sep 05, 2019 | 21.20 | 22.20 | 20.75 | 22.05 | 133,779 | +1.02(+4.85%) |
Sep 04, 2019 | 21.71 | 21.93 | 20.90 | 21.03 | 147,312 | -0.42(-1.96%) |
Sep 03, 2019 | 23.00 | 23.20 | 21.35 | 21.45 | 178,295 | -1.55(-6.74%) |
Aug 30, 2019 | 23.39 | 23.57 | 22.58 | 23.00 | 155,700 | -0.34(-1.46%) |
Aug 29, 2019 | 22.10 | 23.90 | 22.10 | 23.34 | 175,949 | +1.52(+6.97%) |
Aug 28, 2019 | 21.85 | 22.23 | 21.42 | 21.82 | 315,727 | -0.20(-0.91%) |
Aug 27, 2019 | 21.71 | 22.41 | 21.36 | 22.02 | 266,732 | +0.42(+1.94%) |
Aug 26, 2019 | 21.44 | 21.83 | 21.27 | 21.60 | 324,082 | +0.26(+1.22%) |
Aug 23, 2019 | 21.60 | 22.13 | 21.14 | 21.34 | 207,000 | -0.43(-1.98%) |
Aug 22, 2019 | 22.07 | 22.30 | 21.48 | 21.77 | 154,266 | -0.24(-1.09%) |
Aug 21, 2019 | 21.39 | 22.11 | 21.39 | 22.01 | 157,766 | +0.72(+3.38%) |
Aug 20, 2019 | 21.25 | 21.45 | 20.50 | 21.29 | 359,000 | -0.45(-2.07%) |
Aug 19, 2019 | 21.63 | 22.32 | 21.40 | 21.74 | 123,761 | +0.39(+1.83%) |
Aug 16, 2019 | 20.52 | 21.53 | 20.03 | 21.35 | 169,100 | +1.01(+4.97%) |
Aug 15, 2019 | 20.88 | 20.91 | 20.21 | 20.34 | 194,803 | -0.66(-3.14%) |
Aug 14, 2019 | 20.95 | 21.45 | 20.76 | 21.00 | 142,887 | -0.37(-1.73%) |
Aug 13, 2019 | 20.94 | 21.54 | 20.78 | 21.37 | 110,487 | +0.37(+1.76%) |
Aug 12, 2019 | 21.08 | 21.27 | 20.80 | 21.00 | 183,587 | -0.35(-1.64%) |
Aug 09, 2019 | 21.71 | 21.92 | 21.20 | 21.35 | 245,500 | -0.44(-2.02%) |
Aug 08, 2019 | 21.00 | 21.88 | 20.74 | 21.79 | 332,249 | +0.99(+4.76%) |
Aug 07, 2019 | 19.77 | 20.84 | 19.39 | 20.80 | 324,311 | +0.75(+3.74%) |
Aug 06, 2019 | 19.72 | 20.45 | 19.40 | 20.05 | 236,398 | +0.57(+2.93%) |
Aug 05, 2019 | 19.03 | 19.68 | 18.16 | 19.48 | 248,137 | +0.31(+1.62%) |
Aug 02, 2019 | 20.52 | 21.09 | 19.08 | 19.17 | 407,700 | -1.51(-7.30%) |