Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.055 | 6.148 | 5.813 | 5.943 | 1,430,556 | -0.09(-1.54%) |
Jun 29, 2020 | 5.962 | 6.297 | 5.869 | 6.037 | 1,587,888 | +0.07(+1.25%) |
Jun 26, 2020 | 6.353 | 6.428 | 5.860 | 5.962 | 3,648,436 | -0.32(-5.04%) |
Jun 25, 2020 | 5.701 | 6.838 | 5.645 | 6.279 | 2,814,070 | +0.19(+3.06%) |
Jun 24, 2020 | 6.335 | 6.577 | 5.925 | 6.092 | 2,385,234 | -0.73(-10.66%) |
Jun 23, 2020 | 7.434 | 7.434 | 6.800 | 6.819 | 1,658,578 | -0.32(-4.44%) |
Jun 22, 2020 | 7.434 | 7.453 | 6.800 | 7.136 | 2,601,326 | -0.48(-6.36%) |
Jun 19, 2020 | 8.514 | 8.533 | 7.620 | 7.620 | 2,378,582 | -0.56(-6.83%) |
Jun 18, 2020 | 8.738 | 8.906 | 7.993 | 8.179 | 2,443,577 | -0.84(-9.30%) |
Jun 17, 2020 | 9.800 | 9.856 | 8.943 | 9.018 | 1,534,086 | -0.84(-8.51%) |
Jun 16, 2020 | 10.30 | 10.41 | 9.129 | 9.856 | 2,956,801 | +0.45(+4.75%) |
Jun 15, 2020 | 8.831 | 10.15 | 8.477 | 9.409 | 3,491,800 | -0.19(-1.94%) |
Jun 12, 2020 | 9.502 | 9.595 | 8.384 | 9.595 | 6,287,011 | +0.00(+0.00%) |
Jun 11, 2020 | 8.757 | 10.36 | 8.198 | 9.595 | 5,135,756 | -2.03(-17.47%) |
Jun 10, 2020 | 11.83 | 12.80 | 8.384 | 11.63 | 8,276,722 | +0.86(+7.96%) |
Jun 09, 2020 | 13.17 | 14.70 | 10.47 | 10.77 | 6,097,060 | -3.33(-23.65%) |
Jun 08, 2020 | 7.378 | 14.61 | 7.378 | 14.10 | 16,558,050 | +7.40(+110.28%) |
Jun 05, 2020 | 7.397 | 7.471 | 6.204 | 6.707 | 7,177,611 | +1.58(+30.91%) |
Jun 04, 2020 | 4.807 | 5.366 | 4.695 | 5.124 | 3,187,036 | +0.39(+8.27%) |
Jun 03, 2020 | 4.639 | 4.844 | 4.552 | 4.732 | 1,652,630 | +0.28(+6.28%) |
Jun 02, 2020 | 4.751 | 4.807 | 4.453 | 4.453 | 1,266,473 | -0.19(-4.02%) |
Jun 01, 2020 | 4.471 | 4.881 | 4.453 | 4.639 | 1,560,484 | +0.06(+1.22%) |
May 29, 2020 | 4.993 | 5.012 | 4.490 | 4.583 | 2,555,757 | -0.41(-8.21%) |
May 28, 2020 | 5.235 | 5.254 | 4.956 | 4.993 | 1,281,852 | -0.24(-4.63%) |
May 27, 2020 | 5.440 | 5.533 | 5.068 | 5.235 | 1,473,730 | -0.17(-3.10%) |
May 26, 2020 | 5.496 | 5.571 | 5.142 | 5.403 | 1,405,494 | +0.15(+2.84%) |
May 22, 2020 | 5.179 | 5.347 | 4.956 | 5.254 | 1,070,351 | -0.04(-0.70%) |
May 21, 2020 | 5.552 | 5.627 | 5.124 | 5.291 | 1,220,564 | -0.20(-3.73%) |
May 20, 2020 | 5.608 | 5.962 | 5.422 | 5.496 | 1,879,484 | +0.11(+2.08%) |
May 19, 2020 | 5.030 | 6.148 | 4.956 | 5.384 | 3,353,091 | +0.34(+6.64%) |
May 18, 2020 | 4.844 | 5.217 | 4.602 | 5.049 | 2,634,400 | +0.43(+9.27%) |
May 15, 2020 | 4.118 | 4.658 | 4.006 | 4.621 | 2,266,458 | +0.45(+10.71%) |
May 14, 2020 | 3.801 | 4.173 | 3.633 | 4.173 | 2,296,507 | +0.26(+6.67%) |
May 13, 2020 | 3.670 | 3.913 | 3.484 | 3.913 | 3,165,705 | +0.28(+7.69%) |
May 12, 2020 | 3.894 | 3.931 | 3.559 | 3.633 | 2,590,385 | -0.20(-5.34%) |
May 11, 2020 | 4.080 | 4.173 | 3.801 | 3.838 | 3,268,898 | -0.19(-4.63%) |
May 08, 2020 | 3.242 | 4.099 | 3.242 | 4.024 | 10,072,100 | -1.17(-22.58%) |
May 07, 2020 | 5.179 | 5.459 | 5.086 | 5.198 | 2,049,205 | +0.09(+1.82%) |
May 06, 2020 | 5.422 | 5.608 | 5.049 | 5.105 | 1,175,060 | -0.28(-5.19%) |
May 05, 2020 | 5.832 | 6.037 | 5.291 | 5.384 | 1,535,178 | -0.02(-0.34%) |
May 04, 2020 | 5.049 | 5.533 | 4.900 | 5.403 | 1,177,769 | +0.04(+0.69%) |
May 01, 2020 | 5.589 | 5.832 | 5.310 | 5.366 | 1,043,621 | -0.58(-9.72%) |
Apr 30, 2020 | 6.335 | 6.484 | 5.757 | 5.943 | 1,789,101 | -0.45(-7.00%) |
Apr 29, 2020 | 6.148 | 6.670 | 5.999 | 6.391 | 2,462,267 | +0.58(+9.94%) |
Apr 28, 2020 | 5.478 | 6.335 | 5.329 | 5.813 | 3,468,848 | +0.61(+11.83%) |
Apr 27, 2020 | 4.471 | 5.273 | 4.341 | 5.198 | 2,106,001 | +0.69(+15.29%) |
Apr 24, 2020 | 4.788 | 4.826 | 4.285 | 4.509 | 1,411,712 | -0.24(-5.10%) |
Apr 23, 2020 | 4.937 | 5.086 | 4.714 | 4.751 | 1,251,825 | -0.20(-4.14%) |
Apr 22, 2020 | 5.422 | 5.422 | 4.714 | 4.956 | 1,688,289 | -0.26(-5.00%) |
Apr 21, 2020 | 5.142 | 5.496 | 5.030 | 5.217 | 1,045,250 | -0.02(-0.36%) |
Apr 20, 2020 | 5.217 | 5.683 | 5.124 | 5.235 | 1,200,038 | -0.54(-9.35%) |
Apr 17, 2020 | 5.403 | 5.906 | 5.105 | 5.776 | 2,538,903 | +0.86(+17.42%) |
Apr 16, 2020 | 5.459 | 5.515 | 4.863 | 4.919 | 1,309,771 | -0.39(-7.37%) |
Apr 15, 2020 | 5.235 | 5.403 | 4.658 | 5.310 | 1,741,695 | -0.50(-8.65%) |
Apr 14, 2020 | 6.279 | 6.558 | 5.496 | 5.813 | 2,474,493 | -0.35(-5.74%) |
Apr 13, 2020 | 7.508 | 7.527 | 5.776 | 6.167 | 2,894,726 | -0.24(-3.78%) |
Apr 09, 2020 | 7.322 | 8.719 | 5.645 | 6.409 | 6,996,303 | +0.04(+0.58%) |
Apr 08, 2020 | 5.217 | 6.484 | 5.124 | 6.372 | 4,525,633 | +1.97(+44.92%) |
Apr 07, 2020 | 4.360 | 5.124 | 4.155 | 4.397 | 2,788,596 | +0.82(+22.92%) |
Apr 06, 2020 | 3.335 | 4.360 | 3.335 | 3.577 | 2,012,755 | +0.54(+17.79%) |
Apr 03, 2020 | 3.521 | 3.603 | 2.720 | 3.037 | 1,551,155 | -0.35(-10.44%) |
Apr 02, 2020 | 4.322 | 4.751 | 3.354 | 3.391 | 1,652,653 | -0.89(-20.87%) |
Apr 01, 2020 | 4.676 | 4.751 | 3.987 | 4.285 | 1,357,801 | -0.82(-16.06%) |
Mar 31, 2020 | 5.273 | 5.589 | 5.105 | 5.105 | 1,445,807 | -0.02(-0.36%) |
Mar 30, 2020 | 5.552 | 6.037 | 4.751 | 5.124 | 2,485,055 | -2.24(-30.38%) |
Mar 27, 2020 | 8.999 | 9.348 | 6.987 | 7.359 | 2,627,679 | -0.37(-4.82%) |
Mar 26, 2020 | 5.254 | 12.41 | 5.254 | 7.732 | 7,445,742 | +2.96(+62.11%) |
Mar 25, 2020 | 4.378 | 6.745 | 3.819 | 4.770 | 2,281,354 | +0.78(+19.63%) |
Mar 24, 2020 | 5.422 | 5.627 | 3.726 | 3.987 | 1,694,127 | -1.25(-23.84%) |
Mar 23, 2020 | 4.900 | 6.465 | 4.658 | 5.235 | 1,960,586 | -3.26(-38.38%) |
Mar 20, 2020 | 9.875 | 11.59 | 8.347 | 8.496 | 797,905 | -0.35(-4.00%) |
Mar 19, 2020 | 8.403 | 9.875 | 6.167 | 8.850 | 792,616 | +2.76(+45.26%) |
Mar 18, 2020 | 11.92 | 12.09 | 3.782 | 6.092 | 877,591 | -6.54(-51.77%) |
Mar 17, 2020 | 15.59 | 15.67 | 12.61 | 12.63 | 708,704 | -2.55(-16.81%) |
Mar 16, 2020 | 18.54 | 19.45 | 15.18 | 15.18 | 393,143 | -5.42(-26.31%) |
Mar 13, 2020 | 20.68 | 21.09 | 19.38 | 20.61 | 443,126 | +1.62(+8.54%) |
Mar 12, 2020 | 23.87 | 23.87 | 18.95 | 18.99 | 433,514 | -6.17(-24.52%) |
Mar 11, 2020 | 25.69 | 25.97 | 24.78 | 25.15 | 271,940 | -0.93(-3.57%) |
Mar 10, 2020 | 26.46 | 26.51 | 25.17 | 26.08 | 176,627 | +0.06(+0.21%) |
Mar 09, 2020 | 27.95 | 27.95 | 25.93 | 26.03 | 268,997 | -2.87(-9.93%) |
Mar 06, 2020 | 28.88 | 29.16 | 27.89 | 28.90 | 274,270 | -0.48(-1.65%) |
Mar 05, 2020 | 28.93 | 29.40 | 28.90 | 29.38 | 187,923 | -0.11(-0.38%) |
Mar 04, 2020 | 29.47 | 29.64 | 29.06 | 29.49 | 161,475 | +0.30(+1.02%) |
Mar 03, 2020 | 29.61 | 30.07 | 28.88 | 29.20 | 261,986 | -0.32(-1.07%) |
Mar 02, 2020 | 28.17 | 29.66 | 28.04 | 29.51 | 344,612 | +1.62(+5.81%) |
Feb 28, 2020 | 28.36 | 28.52 | 27.29 | 27.89 | 447,795 | -0.89(-3.11%) |
Feb 27, 2020 | 29.81 | 29.87 | 28.64 | 28.79 | 395,736 | -1.23(-4.10%) |
Feb 26, 2020 | 29.64 | 30.41 | 29.64 | 30.02 | 255,635 | +0.32(+1.07%) |
Feb 25, 2020 | 30.61 | 30.83 | 29.38 | 29.70 | 266,874 | -0.91(-2.98%) |
Feb 24, 2020 | 30.52 | 30.70 | 30.18 | 30.61 | 127,938 | -0.17(-0.54%) |
Feb 21, 2020 | 31.11 | 31.11 | 30.59 | 30.78 | 112,338 | -0.26(-0.84%) |
Feb 20, 2020 | 30.69 | 31.10 | 30.69 | 31.04 | 63,702 | +0.30(+0.97%) |
Feb 19, 2020 | 30.70 | 30.85 | 30.63 | 30.74 | 92,007 | +0.09(+0.30%) |
Feb 18, 2020 | 30.56 | 30.69 | 30.46 | 30.65 | 55,064 | +0.20(+0.67%) |
Feb 14, 2020 | 30.29 | 30.54 | 30.20 | 30.44 | 57,591 | +0.13(+0.43%) |
Feb 13, 2020 | 30.13 | 30.41 | 30.07 | 30.31 | 59,395 | +0.19(+0.62%) |
Feb 12, 2020 | 30.13 | 30.29 | 30.07 | 30.13 | 77,179 | +0.06(+0.19%) |
Feb 11, 2020 | 30.18 | 30.33 | 30.07 | 30.07 | 77,024 | -0.04(-0.12%) |
Feb 10, 2020 | 30.16 | 30.24 | 30.05 | 30.11 | 70,933 | +0.02(+0.06%) |
Feb 07, 2020 | 30.29 | 30.54 | 30.09 | 30.09 | 103,803 | -0.22(-0.74%) |
Feb 06, 2020 | 30.00 | 30.48 | 30.00 | 30.31 | 111,250 | +0.32(+1.06%) |
Feb 05, 2020 | 29.57 | 30.09 | 29.57 | 30.00 | 122,204 | +0.43(+1.45%) |
Feb 04, 2020 | 29.62 | 29.74 | 29.38 | 29.57 | 139,886 | -0.02(-0.06%) |
Feb 03, 2020 | 29.64 | 29.72 | 29.42 | 29.59 | 125,800 | +0.06(+0.19%) |
Jan 31, 2020 | 29.49 | 29.70 | 29.34 | 29.53 | 136,920 | -0.02(-0.06%) |
Jan 30, 2020 | 29.42 | 29.57 | 29.36 | 29.55 | 72,113 | +0.06(+0.19%) |
Jan 29, 2020 | 29.36 | 29.55 | 29.31 | 29.49 | 91,440 | +0.13(+0.44%) |
Jan 28, 2020 | 29.27 | 29.46 | 29.25 | 29.36 | 63,992 | +0.13(+0.45%) |
Jan 27, 2020 | 29.18 | 29.34 | 29.12 | 29.23 | 52,804 | -0.15(-0.51%) |
Jan 24, 2020 | 29.55 | 29.61 | 29.33 | 29.38 | 70,204 | -0.11(-0.38%) |
Jan 23, 2020 | 29.44 | 29.59 | 29.36 | 29.49 | 71,836 | +0.00(+0.00%) |
Jan 22, 2020 | 29.59 | 29.62 | 29.47 | 29.49 | 148,146 | -0.06(-0.19%) |
Jan 21, 2020 | 29.40 | 29.61 | 29.40 | 29.55 | 71,231 | +0.15(+0.51%) |
Jan 17, 2020 | 29.49 | 29.51 | 29.36 | 29.40 | 75,893 | -0.02(-0.06%) |
Jan 16, 2020 | 29.40 | 29.53 | 29.36 | 29.42 | 69,420 | +0.07(+0.25%) |
Jan 15, 2020 | 29.29 | 29.52 | 29.29 | 29.34 | 101,496 | +0.06(+0.19%) |
Jan 14, 2020 | 29.25 | 29.42 | 29.23 | 29.29 | 100,096 | -0.06(-0.19%) |
Jan 13, 2020 | 29.29 | 29.36 | 29.19 | 29.34 | 68,314 | +0.04(+0.13%) |
Jan 10, 2020 | 29.01 | 29.33 | 29.01 | 29.31 | 80,295 | +0.20(+0.70%) |
Jan 09, 2020 | 28.97 | 29.16 | 28.95 | 29.10 | 77,373 | +0.15(+0.51%) |
Jan 08, 2020 | 29.03 | 29.14 | 28.95 | 28.95 | 56,266 | -0.11(-0.38%) |
Jan 07, 2020 | 28.92 | 29.20 | 28.90 | 29.06 | 82,710 | +0.15(+0.52%) |
Jan 06, 2020 | 28.77 | 29.10 | 28.75 | 28.92 | 96,343 | +0.04(+0.13%) |
Jan 03, 2020 | 28.65 | 28.93 | 28.60 | 28.88 | 119,315 | +0.13(+0.45%) |
Jan 02, 2020 | 28.73 | 28.82 | 28.43 | 28.75 | 159,763 | +0.02(+0.06%) |
Dec 31, 2019 | 28.77 | 28.93 | 28.65 | 28.73 | 114,323 | -0.02(-0.06%) |
Dec 30, 2019 | 29.01 | 29.11 | 28.74 | 28.75 | 195,318 | +1.47(+5.40%) |
Dec 27, 2019 | 27.29 | 27.33 | 27.12 | 27.28 | 226,107 | +0.05(+0.19%) |
Dec 26, 2019 | 27.11 | 27.38 | 27.07 | 27.23 | 136,709 | +0.12(+0.44%) |
Dec 24, 2019 | 27.04 | 27.19 | 26.92 | 27.11 | 68,002 | +0.09(+0.32%) |
Dec 23, 2019 | 26.99 | 27.12 | 26.85 | 27.02 | 155,028 | +0.05(+0.19%) |
Dec 20, 2019 | 27.02 | 27.11 | 26.71 | 26.97 | 727,858 | -0.07(-0.25%) |
Dec 19, 2019 | 27.04 | 27.04 | 26.88 | 27.04 | 132,511 | +0.09(+0.32%) |
Dec 18, 2019 | 26.54 | 26.95 | 26.53 | 26.95 | 158,441 | +0.38(+1.41%) |
Dec 17, 2019 | 26.29 | 26.62 | 26.29 | 26.58 | 160,665 | +0.27(+1.04%) |
Dec 16, 2019 | 26.68 | 26.70 | 25.88 | 26.30 | 481,082 | -0.38(-1.41%) |
Dec 13, 2019 | 26.78 | 26.87 | 26.58 | 26.68 | 115,017 | -0.10(-0.38%) |
Dec 12, 2019 | 26.76 | 26.95 | 26.66 | 26.78 | 89,521 | +0.00(+0.00%) |
Dec 11, 2019 | 26.58 | 26.82 | 26.58 | 26.78 | 87,009 | +0.10(+0.38%) |
Dec 10, 2019 | 26.63 | 26.76 | 26.56 | 26.68 | 68,685 | +0.03(+0.13%) |
Dec 09, 2019 | 26.53 | 26.71 | 26.53 | 26.64 | 103,407 | -0.03(-0.13%) |
Dec 06, 2019 | 26.56 | 26.78 | 26.56 | 26.68 | 88,871 | +0.17(+0.64%) |
Dec 05, 2019 | 26.64 | 26.68 | 26.47 | 26.51 | 94,839 | -0.02(-0.06%) |
Dec 04, 2019 | 26.80 | 26.85 | 26.47 | 26.53 | 131,724 | -0.24(-0.89%) |
Dec 03, 2019 | 26.49 | 26.80 | 26.44 | 26.76 | 121,653 | +0.20(+0.77%) |
Dec 02, 2019 | 26.64 | 26.70 | 26.44 | 26.56 | 133,028 | +0.00(+0.00%) |
Nov 29, 2019 | 26.29 | 26.59 | 26.29 | 26.56 | 38,866 | +0.17(+0.65%) |
Nov 27, 2019 | 26.27 | 26.44 | 26.22 | 26.39 | 56,570 | +0.14(+0.52%) |
Nov 26, 2019 | 26.25 | 26.42 | 26.17 | 26.25 | 116,078 | +0.00(+0.00%) |
Nov 25, 2019 | 26.03 | 26.29 | 25.98 | 26.25 | 90,689 | +0.32(+1.25%) |
Nov 22, 2019 | 25.86 | 26.00 | 25.76 | 25.93 | 75,916 | +0.02(+0.07%) |
Nov 21, 2019 | 26.05 | 26.05 | 25.76 | 25.91 | 70,911 | -0.05(-0.20%) |
Nov 20, 2019 | 26.13 | 26.15 | 25.91 | 25.96 | 81,571 | -0.17(-0.65%) |
Nov 19, 2019 | 26.24 | 26.32 | 26.10 | 26.13 | 69,888 | -0.10(-0.39%) |
Nov 18, 2019 | 26.18 | 26.36 | 26.17 | 26.24 | 56,479 | +0.00(+0.00%) |
Nov 15, 2019 | 26.39 | 26.47 | 26.15 | 26.24 | 67,415 | -0.07(-0.26%) |
Nov 14, 2019 | 26.39 | 26.47 | 26.24 | 26.30 | 67,033 | -0.09(-0.32%) |
Nov 13, 2019 | 26.37 | 26.58 | 26.27 | 26.39 | 81,327 | -0.09(-0.32%) |
Nov 12, 2019 | 26.46 | 26.64 | 26.44 | 26.47 | 68,265 | +0.03(+0.13%) |
Nov 11, 2019 | 26.27 | 26.66 | 26.27 | 26.44 | 77,499 | +0.17(+0.65%) |
Nov 08, 2019 | 26.05 | 26.49 | 26.01 | 26.27 | 127,504 | +0.12(+0.46%) |
Nov 07, 2019 | 26.25 | 26.29 | 26.04 | 26.15 | 76,481 | +0.00(+0.00%) |
Nov 06, 2019 | 25.89 | 26.24 | 25.79 | 26.15 | 110,715 | +0.24(+0.92%) |
Nov 05, 2019 | 26.53 | 26.56 | 25.72 | 25.91 | 155,967 | -0.78(-2.94%) |
Nov 04, 2019 | 26.75 | 26.75 | 26.56 | 26.70 | 112,428 | +0.07(+0.26%) |
Nov 01, 2019 | 26.64 | 26.93 | 26.59 | 26.63 | 142,628 | -0.05(-0.19%) |
Oct 31, 2019 | 26.32 | 26.70 | 25.95 | 26.68 | 151,976 | +0.51(+1.96%) |
Oct 30, 2019 | 26.12 | 26.22 | 25.96 | 26.17 | 64,160 | +0.02(+0.07%) |
Oct 29, 2019 | 25.76 | 26.17 | 25.72 | 26.15 | 87,758 | +0.39(+1.52%) |
Oct 28, 2019 | 25.76 | 25.89 | 25.67 | 25.76 | 56,562 | +0.02(+0.07%) |
Oct 25, 2019 | 25.95 | 26.00 | 25.74 | 25.74 | 45,901 | -0.26(-0.98%) |
Oct 24, 2019 | 26.27 | 26.27 | 25.95 | 26.00 | 85,229 | -0.31(-1.17%) |
Oct 23, 2019 | 26.13 | 26.30 | 26.08 | 26.30 | 53,106 | +0.17(+0.65%) |
Oct 22, 2019 | 25.95 | 26.17 | 25.89 | 26.13 | 50,049 | +0.10(+0.39%) |
Oct 21, 2019 | 25.86 | 26.07 | 25.86 | 26.03 | 63,337 | +0.17(+0.66%) |
Oct 18, 2019 | 25.72 | 25.96 | 25.72 | 25.86 | 81,778 | +0.03(+0.13%) |
Oct 17, 2019 | 25.67 | 25.88 | 25.62 | 25.83 | 93,073 | +0.24(+0.93%) |
Oct 16, 2019 | 25.42 | 25.64 | 25.42 | 25.59 | 87,367 | +0.17(+0.67%) |
Oct 15, 2019 | 25.33 | 25.58 | 25.33 | 25.42 | 67,551 | +0.09(+0.34%) |
Oct 14, 2019 | 25.38 | 25.43 | 25.26 | 25.33 | 53,606 | -0.10(-0.40%) |
Oct 11, 2019 | 25.38 | 25.57 | 25.37 | 25.43 | 107,220 | +0.15(+0.61%) |
Oct 10, 2019 | 25.08 | 25.37 | 25.08 | 25.28 | 83,261 | +0.15(+0.61%) |
Oct 09, 2019 | 25.23 | 25.31 | 25.13 | 25.13 | 90,612 | -0.10(-0.41%) |
Oct 08, 2019 | 25.26 | 25.40 | 25.14 | 25.23 | 87,798 | -0.12(-0.47%) |
Oct 07, 2019 | 25.20 | 25.55 | 25.18 | 25.35 | 127,378 | +0.05(+0.20%) |
Oct 04, 2019 | 25.18 | 25.38 | 25.14 | 25.30 | 104,758 | +0.10(+0.41%) |
Oct 03, 2019 | 25.28 | 25.49 | 25.02 | 25.20 | 181,437 | -0.20(-0.81%) |
Oct 02, 2019 | 25.47 | 25.66 | 25.08 | 25.40 | 136,349 | -0.17(-0.67%) |
Oct 01, 2019 | 25.84 | 25.98 | 25.49 | 25.57 | 103,039 | -0.27(-1.06%) |
Sep 30, 2019 | 26.01 | 26.07 | 25.72 | 25.84 | 148,581 | -0.05(-0.20%) |
Sep 27, 2019 | 26.17 | 26.24 | 25.83 | 25.89 | 143,742 | +1.25(+5.05%) |
Sep 26, 2019 | 24.54 | 24.77 | 24.51 | 24.65 | 153,575 | +0.14(+0.57%) |
Sep 25, 2019 | 24.32 | 24.56 | 24.32 | 24.51 | 127,049 | +0.19(+0.77%) |
Sep 24, 2019 | 24.51 | 24.66 | 24.31 | 24.32 | 144,830 | -0.14(-0.57%) |
Sep 23, 2019 | 24.38 | 24.53 | 24.34 | 24.46 | 128,642 | +0.16(+0.64%) |
Sep 20, 2019 | 24.34 | 24.59 | 24.24 | 24.31 | 363,379 | -0.03(-0.13%) |
Sep 19, 2019 | 24.40 | 24.57 | 24.34 | 24.34 | 159,795 | +0.00(+0.00%) |
Sep 18, 2019 | 24.43 | 24.48 | 24.29 | 24.34 | 88,752 | -0.06(-0.26%) |
Sep 17, 2019 | 24.52 | 24.52 | 24.26 | 24.40 | 73,800 | -0.16(-0.64%) |
Sep 16, 2019 | 24.71 | 24.73 | 24.37 | 24.56 | 123,442 | -0.16(-0.63%) |
Sep 13, 2019 | 24.49 | 24.82 | 24.32 | 24.71 | 198,067 | +0.36(+1.47%) |
Sep 12, 2019 | 24.35 | 24.49 | 24.20 | 24.35 | 195,748 | +0.00(+0.00%) |
Sep 11, 2019 | 24.24 | 24.40 | 24.09 | 24.35 | 157,110 | +0.22(+0.90%) |
Sep 10, 2019 | 23.90 | 24.29 | 23.85 | 24.13 | 133,446 | +0.14(+0.59%) |
Sep 09, 2019 | 23.56 | 24.10 | 23.51 | 23.99 | 134,905 | +0.37(+1.59%) |
Sep 06, 2019 | 23.56 | 23.73 | 23.49 | 23.62 | 113,135 | -0.08(-0.33%) |
Sep 05, 2019 | 23.60 | 23.95 | 23.53 | 23.70 | 153,289 | +0.23(+1.00%) |
Sep 04, 2019 | 23.54 | 23.64 | 23.46 | 23.46 | 121,723 | +0.03(+0.13%) |
Sep 03, 2019 | 23.34 | 23.48 | 23.21 | 23.43 | 140,988 | +0.05(+0.20%) |
Aug 30, 2019 | 23.46 | 23.56 | 23.28 | 23.39 | 388,955 | +0.14(+0.60%) |
Aug 29, 2019 | 23.56 | 23.56 | 23.18 | 23.25 | 105,955 | -0.16(-0.67%) |
Aug 28, 2019 | 23.43 | 23.79 | 23.28 | 23.40 | 116,331 | -0.02(-0.07%) |
Aug 27, 2019 | 24.15 | 24.17 | 23.40 | 23.42 | 158,860 | -0.64(-2.66%) |
Aug 26, 2019 | 23.84 | 24.18 | 23.84 | 24.06 | 81,560 | +0.25(+1.05%) |
Aug 23, 2019 | 23.93 | 24.18 | 23.74 | 23.81 | 153,518 | -0.08(-0.33%) |
Aug 22, 2019 | 23.90 | 24.07 | 23.82 | 23.88 | 89,666 | -0.08(-0.33%) |
Aug 21, 2019 | 24.38 | 24.45 | 23.88 | 23.96 | 119,664 | -0.53(-2.17%) |
Aug 20, 2019 | 24.66 | 24.76 | 24.49 | 24.49 | 85,070 | -0.17(-0.70%) |
Aug 19, 2019 | 24.65 | 24.96 | 24.52 | 24.66 | 111,538 | +0.11(+0.44%) |
Aug 16, 2019 | 24.35 | 24.66 | 24.34 | 24.56 | 57,561 | +0.23(+0.96%) |
Aug 15, 2019 | 24.29 | 24.43 | 24.15 | 24.32 | 90,830 | +0.00(+0.00%) |
Aug 14, 2019 | 24.98 | 24.98 | 24.29 | 24.32 | 170,239 | -0.73(-2.93%) |
Aug 13, 2019 | 25.21 | 25.22 | 25.01 | 25.05 | 78,821 | -0.08(-0.31%) |
Aug 12, 2019 | 25.01 | 25.13 | 24.91 | 25.13 | 77,841 | +0.08(+0.31%) |
Aug 09, 2019 | 25.12 | 25.30 | 24.91 | 25.05 | 92,559 | -0.12(-0.50%) |
Aug 08, 2019 | 24.91 | 25.23 | 24.84 | 25.18 | 140,879 | +0.28(+1.13%) |
Aug 07, 2019 | 24.71 | 24.98 | 24.49 | 24.90 | 157,075 | +0.00(+0.00%) |
Aug 06, 2019 | 25.09 | 25.35 | 24.82 | 24.90 | 164,516 | -0.25(-0.99%) |
Aug 05, 2019 | 25.52 | 25.52 | 24.90 | 25.15 | 228,650 | -0.36(-1.41%) |
Aug 02, 2019 | 25.40 | 25.55 | 25.24 | 25.51 | 134,416 | +0.02(+0.06%) |
Aug 01, 2019 | 25.51 | 25.69 | 25.32 | 25.49 | 141,948 | -0.03(-0.12%) |
Jul 31, 2019 | 25.71 | 25.76 | 25.43 | 25.52 | 171,144 | -0.11(-0.43%) |
Jul 30, 2019 | 25.41 | 25.65 | 25.35 | 25.63 | 95,407 | +0.19(+0.74%) |
Jul 29, 2019 | 25.32 | 25.48 | 25.32 | 25.44 | 140,893 | +0.14(+0.55%) |
Jul 26, 2019 | 25.10 | 25.34 | 25.02 | 25.30 | 98,200 | +0.27(+1.06%) |
Jul 25, 2019 | 25.20 | 25.31 | 24.98 | 25.04 | 128,668 | -0.23(-0.93%) |
Jul 24, 2019 | 25.09 | 25.30 | 24.99 | 25.27 | 96,465 | +0.12(+0.50%) |
Jul 23, 2019 | 25.12 | 25.18 | 24.96 | 25.15 | 69,694 | +0.05(+0.19%) |
Jul 22, 2019 | 24.93 | 25.10 | 24.79 | 25.10 | 61,359 | +0.28(+1.13%) |
Jul 19, 2019 | 24.99 | 25.00 | 24.82 | 24.82 | 89,611 | -0.20(-0.81%) |
Jul 18, 2019 | 25.09 | 25.16 | 24.96 | 25.02 | 76,103 | -0.11(-0.43%) |
Jul 17, 2019 | 24.99 | 25.16 | 24.87 | 25.13 | 116,920 | +0.11(+0.44%) |
Jul 16, 2019 | 25.05 | 25.23 | 24.90 | 25.02 | 97,584 | -0.08(-0.31%) |
Jul 15, 2019 | 24.74 | 25.12 | 24.74 | 25.10 | 95,520 | +0.36(+1.45%) |
Jul 12, 2019 | 24.66 | 24.88 | 24.62 | 24.74 | 118,712 | +0.08(+0.32%) |
Jul 11, 2019 | 24.60 | 24.68 | 24.52 | 24.66 | 102,825 | +0.06(+0.25%) |
Jul 10, 2019 | 24.66 | 24.81 | 24.56 | 24.60 | 89,435 | +0.00(+0.00%) |
Jul 09, 2019 | 24.62 | 24.66 | 24.50 | 24.60 | 65,369 | -0.08(-0.32%) |
Jul 08, 2019 | 24.73 | 24.90 | 24.60 | 24.68 | 89,878 | -0.08(-0.32%) |
Jul 05, 2019 | 24.60 | 24.77 | 24.46 | 24.76 | 127,621 | +0.12(+0.51%) |
Jul 03, 2019 | 24.43 | 24.66 | 24.43 | 24.63 | 45,895 | +0.14(+0.57%) |
Jul 02, 2019 | 24.66 | 24.77 | 24.37 | 24.49 | 134,367 | -0.22(-0.88%) |