Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.947 | 8.326 | 7.820 | 8.268 | 3,507,964 | +0.16(+1.92%) |
Jun 29, 2020 | 7.781 | 8.268 | 7.509 | 8.112 | 3,933,690 | +0.43(+5.57%) |
Jun 26, 2020 | 8.238 | 8.345 | 7.655 | 7.684 | 4,377,771 | -0.79(-9.30%) |
Jun 25, 2020 | 8.268 | 8.890 | 8.122 | 8.472 | 6,809,022 | +0.05(+0.58%) |
Jun 24, 2020 | 9.503 | 9.620 | 8.316 | 8.423 | 6,000,862 | -1.40(-14.26%) |
Jun 23, 2020 | 10.22 | 10.29 | 9.727 | 9.824 | 3,259,710 | -0.19(-1.94%) |
Jun 22, 2020 | 9.921 | 10.22 | 9.727 | 10.02 | 2,974,568 | +0.09(+0.88%) |
Jun 19, 2020 | 10.20 | 10.31 | 9.795 | 9.931 | 22,779,606 | +0.13(+1.29%) |
Jun 18, 2020 | 9.522 | 10.45 | 9.357 | 9.804 | 4,602,562 | +0.14(+1.41%) |
Jun 17, 2020 | 10.20 | 10.31 | 9.649 | 9.668 | 3,663,757 | -0.59(-5.78%) |
Jun 16, 2020 | 10.81 | 10.81 | 9.853 | 10.26 | 4,653,122 | +0.33(+3.33%) |
Jun 15, 2020 | 8.773 | 10.37 | 8.608 | 9.931 | 6,632,536 | +0.62(+6.69%) |
Jun 12, 2020 | 9.104 | 9.367 | 8.530 | 9.308 | 5,816,706 | +1.03(+12.46%) |
Jun 11, 2020 | 8.083 | 9.024 | 7.927 | 8.277 | 5,369,429 | -1.01(-10.89%) |
Jun 10, 2020 | 10.35 | 10.60 | 9.279 | 9.289 | 6,773,112 | -1.45(-13.50%) |
Jun 09, 2020 | 10.69 | 11.04 | 10.19 | 10.74 | 5,409,759 | -1.14(-9.58%) |
Jun 08, 2020 | 11.56 | 12.42 | 11.23 | 11.88 | 7,651,619 | +1.13(+10.50%) |
Jun 05, 2020 | 9.094 | 10.76 | 9.065 | 10.75 | 8,151,737 | +2.14(+24.86%) |
Jun 04, 2020 | 8.141 | 8.773 | 8.093 | 8.608 | 3,520,675 | +0.30(+3.63%) |
Jun 03, 2020 | 8.521 | 8.715 | 8.083 | 8.307 | 5,374,258 | -0.18(-2.06%) |
Jun 02, 2020 | 8.141 | 8.511 | 8.073 | 8.482 | 3,870,073 | +0.48(+5.95%) |
Jun 01, 2020 | 7.558 | 8.175 | 7.470 | 8.005 | 4,189,095 | +0.38(+4.97%) |
May 29, 2020 | 7.772 | 7.859 | 7.431 | 7.626 | 4,951,350 | -0.25(-3.21%) |
May 28, 2020 | 8.316 | 8.365 | 7.810 | 7.879 | 4,059,424 | -0.52(-6.14%) |
May 27, 2020 | 8.365 | 8.579 | 7.986 | 8.394 | 5,114,173 | +0.04(+0.47%) |
May 26, 2020 | 8.608 | 8.608 | 8.238 | 8.355 | 4,323,633 | +0.20(+2.51%) |
May 22, 2020 | 8.034 | 8.195 | 7.733 | 8.151 | 4,202,788 | -0.04(-0.48%) |
May 21, 2020 | 8.063 | 8.423 | 7.801 | 8.190 | 5,605,704 | +0.21(+2.68%) |
May 20, 2020 | 7.976 | 8.063 | 7.655 | 7.976 | 5,042,678 | +0.33(+4.33%) |
May 19, 2020 | 8.229 | 8.316 | 7.635 | 7.645 | 4,271,394 | -0.51(-6.21%) |
May 18, 2020 | 7.791 | 8.209 | 7.421 | 8.151 | 7,907,156 | +1.13(+16.07%) |
May 15, 2020 | 6.721 | 7.295 | 6.531 | 7.023 | 5,998,578 | +0.36(+5.40%) |
May 14, 2020 | 6.945 | 7.188 | 6.565 | 6.663 | 5,888,170 | -0.48(-6.68%) |
May 13, 2020 | 7.606 | 7.606 | 6.818 | 7.139 | 5,475,308 | -0.47(-6.14%) |
May 12, 2020 | 7.742 | 7.936 | 7.475 | 7.606 | 5,391,041 | +0.02(+0.26%) |
May 11, 2020 | 7.314 | 7.820 | 7.256 | 7.587 | 6,736,970 | +0.18(+2.50%) |
May 08, 2020 | 6.799 | 7.446 | 6.702 | 7.402 | 6,162,355 | +0.84(+12.74%) |
May 07, 2020 | 6.585 | 6.784 | 6.361 | 6.565 | 5,031,923 | +0.36(+5.80%) |
May 06, 2020 | 6.634 | 6.964 | 6.118 | 6.206 | 6,343,029 | -0.44(-6.59%) |
May 05, 2020 | 7.246 | 7.392 | 6.488 | 6.643 | 7,130,668 | -0.10(-1.44%) |
May 04, 2020 | 5.846 | 6.789 | 5.359 | 6.741 | 7,089,990 | +0.43(+6.78%) |
May 01, 2020 | 6.867 | 7.159 | 5.661 | 6.313 | 10,423,745 | -0.53(-7.81%) |
Apr 30, 2020 | 7.149 | 9.143 | 6.390 | 6.848 | 28,668,868 | +0.33(+5.07%) |
Apr 29, 2020 | 5.272 | 6.595 | 5.116 | 6.517 | 11,315,200 | +1.72(+35.90%) |
Apr 28, 2020 | 4.396 | 4.795 | 4.396 | 4.795 | 3,781,484 | +0.44(+10.04%) |
Apr 27, 2020 | 4.260 | 4.367 | 3.842 | 4.358 | 5,306,893 | +0.07(+1.59%) |
Apr 24, 2020 | 4.416 | 4.649 | 3.910 | 4.289 | 5,471,674 | +0.03(+0.68%) |
Apr 23, 2020 | 3.891 | 4.319 | 3.696 | 4.260 | 6,689,187 | +0.65(+18.06%) |
Apr 22, 2020 | 3.424 | 3.706 | 3.356 | 3.609 | 5,344,258 | +0.34(+10.42%) |
Apr 21, 2020 | 2.928 | 3.346 | 2.830 | 3.268 | 6,449,196 | +0.15(+4.67%) |
Apr 20, 2020 | 2.733 | 3.443 | 2.685 | 3.122 | 9,732,797 | -0.20(-6.14%) |
Apr 17, 2020 | 2.937 | 3.336 | 2.821 | 3.327 | 5,275,306 | +0.12(+3.64%) |
Apr 16, 2020 | 3.074 | 3.093 | 2.899 | 3.210 | 4,545,803 | +0.10(+3.13%) |
Apr 15, 2020 | 2.937 | 3.113 | 2.733 | 3.113 | 6,869,987 | -0.13(-3.90%) |
Apr 14, 2020 | 3.346 | 3.453 | 3.074 | 3.239 | 7,313,002 | -0.12(-3.48%) |
Apr 13, 2020 | 3.433 | 3.638 | 3.132 | 3.356 | 6,162,706 | +0.23(+7.48%) |
Apr 09, 2020 | 3.706 | 4.085 | 3.025 | 3.122 | 13,635,337 | +0.02(+0.63%) |
Apr 08, 2020 | 2.811 | 3.142 | 2.772 | 3.103 | 5,875,322 | +0.39(+14.34%) |
Apr 07, 2020 | 2.821 | 2.957 | 2.616 | 2.714 | 7,774,223 | +0.10(+3.72%) |
Apr 06, 2020 | 2.704 | 2.821 | 2.441 | 2.616 | 6,605,342 | -0.08(-2.89%) |
Apr 03, 2020 | 2.723 | 2.860 | 2.305 | 2.694 | 9,744,271 | +0.11(+4.14%) |
Apr 02, 2020 | 2.247 | 2.860 | 2.159 | 2.587 | 11,909,616 | +0.49(+23.15%) |
Apr 01, 2020 | 2.237 | 2.276 | 1.955 | 2.101 | 9,446,174 | -0.31(-12.90%) |
Mar 31, 2020 | 2.237 | 2.422 | 2.208 | 2.412 | 5,740,367 | +0.25(+11.71%) |
Mar 30, 2020 | 2.169 | 2.237 | 1.868 | 2.159 | 8,435,782 | -0.13(-5.53%) |
Mar 27, 2020 | 2.432 | 2.578 | 2.237 | 2.286 | 8,613,767 | -0.36(-13.60%) |
Mar 26, 2020 | 2.685 | 2.967 | 2.559 | 2.646 | 7,051,066 | -0.09(-3.20%) |
Mar 25, 2020 | 2.821 | 2.996 | 2.159 | 2.733 | 12,119,868 | +0.12(+4.46%) |
Mar 24, 2020 | 2.120 | 2.675 | 2.052 | 2.616 | 14,862,359 | +0.69(+35.86%) |
Mar 23, 2020 | 1.692 | 1.994 | 1.498 | 1.926 | 10,339,822 | +0.25(+15.12%) |
Mar 20, 2020 | 1.654 | 1.780 | 1.498 | 1.673 | 17,027,978 | +0.17(+10.97%) |
Mar 19, 2020 | 1.187 | 1.741 | 1.177 | 1.508 | 12,277,034 | +0.34(+29.17%) |
Mar 18, 2020 | 1.284 | 1.342 | 1.080 | 1.167 | 8,156,355 | -0.22(-16.08%) |
Mar 17, 2020 | 1.751 | 1.780 | 1.381 | 1.391 | 15,685,151 | -0.31(-18.29%) |
Mar 16, 2020 | 1.848 | 2.062 | 1.692 | 1.702 | 12,694,663 | -0.87(-33.71%) |
Mar 13, 2020 | 2.111 | 2.568 | 1.819 | 2.568 | 16,872,838 | +0.60(+30.69%) |
Mar 12, 2020 | 1.683 | 2.159 | 1.547 | 1.965 | 18,110,094 | +0.04(+2.02%) |
Mar 11, 2020 | 2.325 | 2.383 | 1.799 | 1.926 | 20,200,122 | -0.42(-17.84%) |
Mar 10, 2020 | 3.628 | 3.774 | 2.150 | 2.344 | 23,759,146 | +0.06(+2.55%) |
Mar 09, 2020 | 2.976 | 3.122 | 1.809 | 2.286 | 30,465,478 | -4.09(-64.12%) |
Mar 06, 2020 | 8.433 | 8.705 | 6.293 | 6.371 | 9,018,634 | -2.47(-27.94%) |
Mar 05, 2020 | 9.211 | 9.347 | 8.696 | 8.842 | 4,700,327 | -0.66(-6.96%) |
Mar 04, 2020 | 9.795 | 9.814 | 9.260 | 9.503 | 4,414,966 | +0.07(+0.72%) |
Mar 03, 2020 | 9.911 | 9.921 | 9.162 | 9.435 | 5,503,252 | -0.36(-3.67%) |
Mar 02, 2020 | 9.736 | 9.970 | 9.075 | 9.795 | 7,004,573 | +0.42(+4.46%) |
Feb 28, 2020 | 8.773 | 9.376 | 8.754 | 9.376 | 7,527,369 | +0.05(+0.52%) |
Feb 27, 2020 | 10.05 | 10.16 | 9.318 | 9.328 | 6,282,219 | -1.14(-10.87%) |
Feb 26, 2020 | 10.99 | 11.25 | 10.18 | 10.47 | 7,829,095 | -0.11(-1.01%) |
Feb 25, 2020 | 11.92 | 11.92 | 10.28 | 10.57 | 7,886,311 | -1.29(-10.90%) |
Feb 24, 2020 | 11.68 | 11.88 | 11.06 | 11.87 | 5,811,286 | -0.43(-3.48%) |
Feb 21, 2020 | 12.41 | 12.43 | 12.06 | 12.29 | 2,026,907 | -0.36(-2.84%) |
Feb 20, 2020 | 12.85 | 13.28 | 12.61 | 12.65 | 3,655,567 | -0.06(-0.46%) |
Feb 19, 2020 | 12.29 | 12.83 | 12.13 | 12.71 | 3,697,589 | +0.53(+4.31%) |
Feb 18, 2020 | 12.37 | 12.46 | 11.85 | 12.19 | 3,609,214 | -0.40(-3.17%) |
Feb 14, 2020 | 12.75 | 12.81 | 12.41 | 12.59 | 2,961,968 | -0.07(-0.54%) |
Feb 13, 2020 | 12.94 | 13.22 | 12.58 | 12.65 | 3,147,737 | -0.46(-3.49%) |
Feb 12, 2020 | 13.26 | 13.51 | 12.89 | 13.11 | 2,515,326 | +0.23(+1.81%) |
Feb 11, 2020 | 13.15 | 13.38 | 12.82 | 12.88 | 3,079,921 | +0.04(+0.30%) |
Feb 10, 2020 | 13.06 | 13.18 | 12.64 | 12.84 | 3,127,942 | -0.45(-3.37%) |
Feb 07, 2020 | 13.62 | 13.65 | 13.15 | 13.29 | 2,784,620 | -0.63(-4.54%) |
Feb 06, 2020 | 14.55 | 14.55 | 13.68 | 13.92 | 3,224,423 | -0.58(-4.02%) |
Feb 05, 2020 | 13.82 | 14.76 | 13.82 | 14.50 | 3,205,471 | +0.63(+4.56%) |
Feb 04, 2020 | 14.21 | 14.30 | 13.78 | 13.87 | 2,280,717 | +0.04(+0.28%) |
Feb 03, 2020 | 14.19 | 14.43 | 13.73 | 13.83 | 2,074,053 | -0.44(-3.07%) |
Jan 31, 2020 | 14.49 | 14.58 | 14.10 | 14.27 | 2,753,674 | -0.60(-4.05%) |
Jan 30, 2020 | 14.55 | 14.95 | 14.49 | 14.87 | 2,005,142 | +0.00(+0.00%) |
Jan 29, 2020 | 15.22 | 15.39 | 14.75 | 14.87 | 1,647,063 | -0.25(-1.67%) |
Jan 28, 2020 | 15.00 | 15.29 | 14.77 | 15.12 | 2,263,670 | +0.27(+1.83%) |
Jan 27, 2020 | 14.88 | 14.99 | 14.65 | 14.85 | 2,564,582 | -0.52(-3.35%) |
Jan 24, 2020 | 15.64 | 15.64 | 14.92 | 15.37 | 1,988,559 | -0.31(-1.98%) |
Jan 23, 2020 | 15.46 | 15.86 | 15.18 | 15.68 | 2,610,115 | -0.09(-0.56%) |
Jan 22, 2020 | 16.31 | 16.31 | 15.69 | 15.77 | 2,137,138 | -0.53(-3.28%) |
Jan 21, 2020 | 16.29 | 16.42 | 16.03 | 16.30 | 2,746,537 | -0.17(-1.00%) |
Jan 17, 2020 | 16.67 | 16.77 | 16.43 | 16.47 | 2,030,917 | -0.13(-0.76%) |
Jan 16, 2020 | 16.56 | 16.86 | 16.50 | 16.59 | 2,042,032 | +0.15(+0.89%) |
Jan 15, 2020 | 16.62 | 16.73 | 16.19 | 16.45 | 2,667,976 | -0.37(-2.20%) |
Jan 14, 2020 | 16.88 | 17.03 | 16.64 | 16.82 | 2,373,574 | -0.04(-0.23%) |
Jan 13, 2020 | 17.63 | 17.65 | 16.73 | 16.86 | 2,561,690 | -0.86(-4.83%) |
Jan 10, 2020 | 17.72 | 17.89 | 17.38 | 17.71 | 2,011,897 | -0.19(-1.09%) |
Jan 09, 2020 | 18.09 | 18.21 | 17.58 | 17.91 | 2,777,715 | -0.29(-1.60%) |
Jan 08, 2020 | 19.17 | 19.19 | 18.01 | 18.20 | 2,814,298 | -0.92(-4.83%) |
Jan 07, 2020 | 18.90 | 19.13 | 18.75 | 19.12 | 2,071,188 | +0.09(+0.46%) |
Jan 06, 2020 | 18.87 | 19.28 | 18.80 | 19.04 | 3,070,032 | +0.32(+1.71%) |
Jan 03, 2020 | 18.29 | 18.76 | 18.18 | 18.71 | 3,188,357 | +1.06(+6.01%) |
Jan 02, 2020 | 17.68 | 17.75 | 17.48 | 17.65 | 2,557,443 | +0.18(+1.00%) |
Dec 31, 2019 | 16.97 | 17.73 | 16.86 | 17.48 | 1,983,727 | +0.29(+1.70%) |
Dec 30, 2019 | 17.19 | 17.49 | 17.12 | 17.19 | 1,508,460 | +0.03(+0.17%) |
Dec 27, 2019 | 17.49 | 17.51 | 17.13 | 17.16 | 1,777,592 | -0.21(-1.23%) |
Dec 26, 2019 | 17.29 | 17.52 | 17.27 | 17.37 | 1,408,796 | +0.25(+1.48%) |
Dec 24, 2019 | 17.22 | 17.37 | 17.04 | 17.12 | 611,002 | -0.12(-0.68%) |
Dec 23, 2019 | 16.72 | 17.28 | 16.61 | 17.24 | 2,081,812 | +0.58(+3.50%) |
Dec 20, 2019 | 16.82 | 16.82 | 16.48 | 16.65 | 4,469,786 | -0.15(-0.87%) |
Dec 19, 2019 | 16.44 | 17.10 | 16.38 | 16.80 | 4,748,781 | +0.32(+1.95%) |
Dec 18, 2019 | 16.00 | 16.73 | 16.00 | 16.48 | 2,569,700 | +0.33(+2.05%) |
Dec 17, 2019 | 15.70 | 16.17 | 15.67 | 16.15 | 2,288,949 | +0.51(+3.23%) |
Dec 16, 2019 | 15.38 | 16.15 | 15.33 | 15.64 | 3,461,366 | +0.56(+3.74%) |
Dec 13, 2019 | 15.48 | 15.74 | 14.87 | 15.08 | 2,664,332 | -0.38(-2.45%) |
Dec 12, 2019 | 14.78 | 15.55 | 14.65 | 15.46 | 2,810,403 | +0.78(+5.30%) |
Dec 11, 2019 | 14.63 | 14.87 | 14.52 | 14.68 | 1,635,761 | +0.04(+0.27%) |
Dec 10, 2019 | 14.56 | 14.74 | 14.40 | 14.64 | 1,987,524 | +0.12(+0.80%) |
Dec 09, 2019 | 14.17 | 14.68 | 14.16 | 14.52 | 3,361,060 | +0.11(+0.74%) |
Dec 06, 2019 | 14.05 | 14.60 | 13.93 | 14.41 | 3,444,561 | +0.50(+3.56%) |
Dec 05, 2019 | 14.20 | 14.33 | 13.88 | 13.92 | 3,358,789 | -0.16(-1.11%) |
Dec 04, 2019 | 13.71 | 14.18 | 13.59 | 14.07 | 2,824,830 | +0.75(+5.62%) |
Dec 03, 2019 | 13.71 | 13.79 | 13.18 | 13.33 | 2,978,774 | -0.37(-2.70%) |
Dec 02, 2019 | 13.88 | 14.08 | 13.49 | 13.70 | 2,589,966 | +0.00(+0.00%) |
Nov 29, 2019 | 13.92 | 14.09 | 13.67 | 13.70 | 962,305 | -0.44(-3.10%) |
Nov 27, 2019 | 14.08 | 14.20 | 13.80 | 14.13 | 1,598,085 | +0.05(+0.35%) |
Nov 26, 2019 | 14.69 | 14.69 | 14.03 | 14.08 | 1,771,012 | -0.47(-3.21%) |
Nov 25, 2019 | 13.91 | 14.56 | 13.81 | 14.55 | 2,430,569 | +0.59(+4.25%) |
Nov 22, 2019 | 14.13 | 14.29 | 13.59 | 13.96 | 2,825,847 | -0.13(-0.90%) |
Nov 21, 2019 | 14.11 | 14.25 | 13.68 | 14.08 | 3,078,966 | +0.15(+1.05%) |
Nov 20, 2019 | 13.61 | 14.24 | 13.33 | 13.94 | 2,621,485 | +0.29(+2.14%) |
Nov 19, 2019 | 13.87 | 13.95 | 13.38 | 13.65 | 3,122,993 | -0.25(-1.82%) |
Nov 18, 2019 | 14.21 | 14.39 | 13.47 | 13.90 | 2,655,222 | -0.54(-3.77%) |
Nov 15, 2019 | 14.25 | 14.61 | 14.14 | 14.44 | 2,415,942 | +0.59(+4.28%) |
Nov 14, 2019 | 14.02 | 14.23 | 13.70 | 13.85 | 2,185,539 | -0.08(-0.56%) |
Nov 13, 2019 | 14.33 | 14.47 | 13.84 | 13.93 | 2,454,379 | -0.55(-3.83%) |
Nov 12, 2019 | 14.56 | 14.76 | 14.28 | 14.48 | 1,941,477 | +0.11(+0.74%) |
Nov 11, 2019 | 14.46 | 14.85 | 14.33 | 14.38 | 1,538,904 | -0.46(-3.08%) |
Nov 08, 2019 | 14.38 | 14.91 | 14.23 | 14.83 | 1,935,714 | +0.19(+1.33%) |
Nov 07, 2019 | 14.91 | 15.13 | 14.55 | 14.64 | 2,539,211 | +0.07(+0.47%) |
Nov 06, 2019 | 14.98 | 15.27 | 14.52 | 14.57 | 2,483,727 | -0.56(-3.73%) |
Nov 05, 2019 | 14.79 | 15.62 | 14.61 | 15.13 | 3,334,849 | +0.58(+4.01%) |
Nov 04, 2019 | 14.48 | 14.96 | 14.41 | 14.55 | 4,191,298 | +0.43(+3.03%) |
Nov 01, 2019 | 13.77 | 14.22 | 13.62 | 14.12 | 2,938,014 | +0.59(+4.39%) |
Oct 31, 2019 | 13.43 | 13.70 | 13.03 | 13.53 | 4,073,753 | +0.01(+0.07%) |
Oct 30, 2019 | 14.84 | 14.88 | 13.24 | 13.52 | 7,387,445 | -0.86(-5.95%) |
Oct 29, 2019 | 13.59 | 14.55 | 13.50 | 14.38 | 3,768,987 | +0.67(+4.90%) |
Oct 28, 2019 | 13.72 | 14.04 | 13.52 | 13.70 | 2,688,809 | +0.06(+0.43%) |
Oct 25, 2019 | 13.22 | 13.74 | 13.12 | 13.65 | 2,703,503 | +0.37(+2.78%) |
Oct 24, 2019 | 13.25 | 13.34 | 12.97 | 13.28 | 2,449,161 | +0.07(+0.52%) |
Oct 23, 2019 | 12.66 | 13.30 | 12.34 | 13.21 | 2,420,615 | +0.54(+4.30%) |
Oct 22, 2019 | 12.17 | 13.14 | 12.13 | 12.66 | 3,353,693 | +0.52(+4.24%) |
Oct 21, 2019 | 12.08 | 12.32 | 11.83 | 12.15 | 2,886,571 | +0.06(+0.48%) |
Oct 18, 2019 | 13.07 | 13.17 | 12.09 | 12.09 | 3,152,887 | -1.02(-7.79%) |
Oct 17, 2019 | 12.89 | 13.24 | 12.50 | 13.11 | 3,276,403 | +0.22(+1.74%) |
Oct 16, 2019 | 13.12 | 13.50 | 12.85 | 12.89 | 2,208,745 | -0.31(-2.36%) |
Oct 15, 2019 | 13.12 | 13.53 | 13.00 | 13.20 | 2,912,077 | -0.06(-0.44%) |
Oct 14, 2019 | 13.66 | 13.85 | 12.97 | 13.26 | 4,474,389 | -0.70(-5.02%) |
Oct 11, 2019 | 13.89 | 14.34 | 13.84 | 13.96 | 2,095,173 | +0.31(+2.28%) |
Oct 10, 2019 | 14.16 | 14.35 | 13.31 | 13.65 | 4,122,177 | -0.48(-3.37%) |
Oct 09, 2019 | 14.75 | 14.79 | 14.04 | 14.12 | 1,851,575 | -0.36(-2.48%) |
Oct 08, 2019 | 14.74 | 14.80 | 14.36 | 14.48 | 2,221,042 | -0.56(-3.75%) |
Oct 07, 2019 | 15.13 | 15.51 | 14.91 | 15.05 | 1,800,401 | -0.14(-0.90%) |
Oct 04, 2019 | 15.53 | 15.89 | 14.92 | 15.18 | 2,261,315 | +0.06(+0.39%) |
Oct 03, 2019 | 14.96 | 15.25 | 14.61 | 15.12 | 2,669,367 | -0.05(-0.32%) |
Oct 02, 2019 | 15.28 | 15.68 | 15.07 | 15.17 | 2,030,834 | -0.24(-1.58%) |
Oct 01, 2019 | 16.19 | 16.59 | 15.41 | 15.42 | 1,944,575 | -0.66(-4.11%) |
Sep 30, 2019 | 15.76 | 16.19 | 15.66 | 16.08 | 2,863,596 | +0.28(+1.79%) |
Sep 27, 2019 | 15.50 | 16.16 | 15.46 | 15.80 | 1,653,911 | -0.09(-0.55%) |
Sep 26, 2019 | 16.20 | 16.30 | 15.71 | 15.88 | 1,669,288 | -0.58(-3.54%) |
Sep 25, 2019 | 16.19 | 16.71 | 16.15 | 16.47 | 2,587,599 | -0.05(-0.29%) |
Sep 24, 2019 | 16.70 | 16.95 | 16.43 | 16.52 | 2,010,437 | -0.32(-1.91%) |
Sep 23, 2019 | 16.25 | 16.98 | 16.25 | 16.84 | 1,782,834 | +0.27(+1.64%) |
Sep 20, 2019 | 16.47 | 16.79 | 16.21 | 16.56 | 3,872,663 | +0.23(+1.43%) |
Sep 19, 2019 | 16.43 | 16.51 | 15.99 | 16.33 | 3,097,202 | +0.18(+1.14%) |
Sep 18, 2019 | 16.46 | 16.57 | 16.00 | 16.15 | 2,914,622 | -0.50(-2.98%) |
Sep 17, 2019 | 18.16 | 18.21 | 16.48 | 16.64 | 3,815,534 | -1.84(-9.95%) |
Sep 16, 2019 | 17.42 | 19.13 | 17.42 | 18.48 | 6,232,629 | +2.41(+15.01%) |
Sep 13, 2019 | 16.28 | 16.81 | 15.96 | 16.07 | 2,407,923 | +0.04(+0.24%) |
Sep 12, 2019 | 15.64 | 16.42 | 15.06 | 16.03 | 2,390,571 | -0.10(-0.60%) |
Sep 11, 2019 | 16.23 | 16.92 | 15.80 | 16.13 | 3,000,885 | +0.06(+0.36%) |
Sep 10, 2019 | 16.43 | 17.03 | 15.98 | 16.07 | 3,784,850 | -0.40(-2.42%) |
Sep 09, 2019 | 15.33 | 16.49 | 15.23 | 16.47 | 4,384,640 | +1.44(+9.58%) |
Sep 06, 2019 | 14.92 | 15.19 | 14.37 | 15.03 | 2,318,272 | -0.10(-0.64%) |
Sep 05, 2019 | 15.07 | 15.52 | 14.94 | 15.12 | 3,281,508 | +0.29(+1.97%) |
Sep 04, 2019 | 14.50 | 14.87 | 13.99 | 14.83 | 2,964,886 | +0.75(+5.32%) |
Sep 03, 2019 | 14.75 | 14.93 | 14.06 | 14.08 | 2,493,592 | -1.14(-7.48%) |
Aug 30, 2019 | 15.41 | 15.61 | 14.98 | 15.22 | 1,379,099 | -0.19(-1.26%) |
Aug 29, 2019 | 15.12 | 15.64 | 15.09 | 15.42 | 1,889,320 | +0.44(+2.92%) |
Aug 28, 2019 | 14.57 | 15.30 | 14.57 | 14.98 | 1,779,998 | +0.58(+4.05%) |
Aug 27, 2019 | 14.51 | 14.69 | 14.23 | 14.40 | 2,033,414 | -0.02(-0.14%) |
Aug 26, 2019 | 14.85 | 14.90 | 14.31 | 14.41 | 1,669,947 | -0.09(-0.60%) |
Aug 23, 2019 | 14.75 | 15.15 | 14.43 | 14.50 | 2,545,997 | -0.69(-4.55%) |
Aug 22, 2019 | 15.47 | 15.72 | 15.18 | 15.19 | 1,592,256 | -0.25(-1.64%) |
Aug 21, 2019 | 15.40 | 15.72 | 15.15 | 15.45 | 1,808,858 | +0.28(+1.86%) |
Aug 20, 2019 | 15.12 | 15.29 | 14.80 | 15.16 | 1,596,975 | -0.15(-0.95%) |
Aug 19, 2019 | 15.00 | 15.39 | 14.85 | 15.31 | 2,893,965 | +0.70(+4.79%) |
Aug 16, 2019 | 13.43 | 14.69 | 13.40 | 14.61 | 3,401,791 | +1.25(+9.40%) |
Aug 15, 2019 | 13.58 | 13.72 | 13.05 | 13.35 | 2,796,116 | -0.29(-2.14%) |
Aug 14, 2019 | 14.05 | 14.30 | 13.54 | 13.65 | 4,049,393 | -1.30(-8.72%) |
Aug 13, 2019 | 15.05 | 15.68 | 14.85 | 14.95 | 3,278,914 | -0.09(-0.58%) |
Aug 12, 2019 | 14.85 | 15.27 | 14.55 | 15.04 | 2,930,727 | +0.11(+0.72%) |
Aug 09, 2019 | 14.86 | 15.18 | 14.48 | 14.93 | 3,881,505 | +0.18(+1.25%) |
Aug 08, 2019 | 15.07 | 15.19 | 14.41 | 14.75 | 3,320,362 | +0.09(+0.60%) |
Aug 07, 2019 | 14.71 | 14.92 | 13.96 | 14.66 | 4,013,563 | -0.15(-0.99%) |
Aug 06, 2019 | 15.13 | 15.13 | 13.86 | 14.80 | 4,236,098 | +0.19(+1.33%) |
Aug 05, 2019 | 15.53 | 15.57 | 14.57 | 14.61 | 4,260,287 | -1.57(-9.68%) |
Aug 02, 2019 | 16.64 | 16.90 | 15.94 | 16.18 | 3,296,616 | -0.37(-2.23%) |
Aug 01, 2019 | 17.11 | 18.02 | 15.72 | 16.55 | 7,744,451 | -0.60(-3.52%) |
Jul 31, 2019 | 16.63 | 17.52 | 16.33 | 17.15 | 4,178,211 | +0.55(+3.34%) |
Jul 30, 2019 | 15.57 | 16.92 | 15.51 | 16.59 | 4,416,794 | +0.85(+5.37%) |
Jul 29, 2019 | 16.27 | 16.29 | 15.55 | 15.75 | 3,252,173 | -0.45(-2.76%) |
Jul 26, 2019 | 16.74 | 16.74 | 15.97 | 16.19 | 3,284,690 | -0.53(-3.20%) |
Jul 25, 2019 | 17.75 | 17.75 | 16.69 | 16.73 | 2,663,033 | -0.85(-4.81%) |
Jul 24, 2019 | 17.49 | 18.07 | 17.43 | 17.58 | 2,338,045 | +0.05(+0.28%) |
Jul 23, 2019 | 17.43 | 17.58 | 17.13 | 17.53 | 2,089,722 | +0.48(+2.80%) |
Jul 22, 2019 | 17.23 | 17.47 | 16.93 | 17.05 | 2,032,682 | -0.13(-0.74%) |
Jul 19, 2019 | 17.16 | 17.36 | 16.97 | 17.18 | 2,194,591 | +0.04(+0.23%) |
Jul 18, 2019 | 16.87 | 17.19 | 16.68 | 17.14 | 2,574,672 | +0.10(+0.57%) |
Jul 17, 2019 | 18.03 | 18.03 | 17.03 | 17.04 | 2,344,350 | -1.03(-5.70%) |
Jul 16, 2019 | 18.39 | 18.55 | 18.03 | 18.07 | 2,656,591 | -0.41(-2.21%) |
Jul 15, 2019 | 19.29 | 19.39 | 18.46 | 18.48 | 2,238,758 | -0.66(-3.46%) |
Jul 12, 2019 | 19.00 | 19.37 | 18.84 | 19.14 | 1,266,419 | +0.05(+0.25%) |
Jul 11, 2019 | 19.30 | 19.40 | 18.76 | 19.09 | 1,471,375 | -0.15(-0.76%) |
Jul 10, 2019 | 18.68 | 19.29 | 18.58 | 19.24 | 2,452,332 | +0.90(+4.93%) |
Jul 09, 2019 | 18.46 | 18.49 | 17.89 | 18.33 | 1,635,151 | -0.20(-1.10%) |
Jul 08, 2019 | 18.49 | 19.40 | 18.40 | 18.54 | 5,629,742 | +0.00(+0.00%) |
Jul 05, 2019 | 17.98 | 18.71 | 17.98 | 18.54 | 1,764,432 | +0.38(+2.09%) |
Jul 03, 2019 | 18.28 | 18.28 | 17.97 | 18.16 | 1,240,613 | -0.02(-0.11%) |
Jul 02, 2019 | 18.89 | 18.89 | 17.97 | 18.18 | 2,265,556 | -0.84(-4.40%) |