Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.470 | 7.470 | 7.250 | 7.250 | 287,400 | -0.24(-3.20%) |
Jul 30, 2020 | 7.550 | 7.600 | 7.350 | 7.490 | 183,158 | -0.23(-2.98%) |
Jul 29, 2020 | 7.700 | 7.930 | 7.630 | 7.720 | 210,840 | +0.06(+0.78%) |
Jul 28, 2020 | 7.550 | 7.820 | 7.490 | 7.660 | 180,416 | +0.11(+1.46%) |
Jul 27, 2020 | 7.650 | 7.675 | 7.370 | 7.550 | 237,770 | -0.02(-0.20%) |
Jul 24, 2020 | 7.720 | 7.770 | 7.480 | 7.565 | 169,700 | -0.18(-2.39%) |
Jul 23, 2020 | 7.570 | 7.810 | 7.480 | 7.750 | 241,314 | +0.10(+1.31%) |
Jul 22, 2020 | 7.670 | 7.830 | 7.450 | 7.650 | 230,177 | -0.14(-1.80%) |
Jul 21, 2020 | 7.950 | 7.950 | 7.660 | 7.790 | 243,817 | +0.14(+1.83%) |
Jul 20, 2020 | 7.930 | 8.000 | 7.580 | 7.650 | 276,753 | -0.29(-3.65%) |
Jul 17, 2020 | 8.120 | 8.224 | 7.770 | 7.940 | 289,600 | -0.22(-2.70%) |
Jul 16, 2020 | 8.160 | 8.180 | 7.560 | 8.160 | 420,924 | -0.12(-1.45%) |
Jul 15, 2020 | 7.470 | 8.330 | 7.380 | 8.280 | 451,490 | +1.24(+17.61%) |
Jul 14, 2020 | 7.040 | 7.260 | 6.830 | 7.040 | 448,238 | -0.07(-0.98%) |
Jul 13, 2020 | 7.450 | 7.600 | 7.090 | 7.110 | 287,030 | -0.33(-4.44%) |
Jul 10, 2020 | 7.000 | 7.450 | 6.830 | 7.440 | 215,100 | +0.41(+5.83%) |
Jul 09, 2020 | 7.280 | 7.330 | 6.880 | 7.030 | 259,117 | -0.25(-3.43%) |
Jul 08, 2020 | 7.090 | 7.310 | 6.830 | 7.280 | 275,710 | +0.14(+1.96%) |
Jul 07, 2020 | 7.550 | 7.550 | 7.110 | 7.140 | 225,704 | -0.54(-7.03%) |
Jul 06, 2020 | 7.970 | 7.970 | 7.400 | 7.680 | 365,522 | -0.02(-0.26%) |
Jul 02, 2020 | 8.370 | 8.470 | 7.550 | 7.700 | 307,100 | -0.40(-4.94%) |
Jul 01, 2020 | 7.780 | 8.530 | 7.770 | 8.100 | 546,781 | +0.38(+4.92%) |
Jun 30, 2020 | 7.650 | 7.790 | 7.480 | 7.720 | 217,547 | -0.02(-0.26%) |
Jun 29, 2020 | 7.430 | 7.860 | 7.180 | 7.740 | 304,129 | +0.42(+5.74%) |
Jun 26, 2020 | 7.400 | 7.770 | 7.200 | 7.320 | 828,200 | -0.17(-2.20%) |
Jun 25, 2020 | 7.360 | 7.720 | 7.280 | 7.485 | 269,172 | -0.14(-1.90%) |
Jun 24, 2020 | 8.050 | 8.050 | 7.300 | 7.630 | 338,264 | -0.50(-6.15%) |
Jun 23, 2020 | 8.270 | 8.300 | 7.950 | 8.130 | 306,918 | +0.04(+0.49%) |
Jun 22, 2020 | 8.090 | 8.230 | 7.960 | 8.090 | 411,175 | -0.14(-1.70%) |
Jun 19, 2020 | 8.720 | 8.945 | 8.230 | 8.230 | 389,700 | -0.31(-3.63%) |
Jun 18, 2020 | 8.600 | 8.830 | 8.260 | 8.540 | 385,077 | -0.29(-3.28%) |
Jun 17, 2020 | 9.430 | 9.430 | 8.790 | 8.830 | 371,749 | -0.54(-5.76%) |
Jun 16, 2020 | 9.940 | 9.940 | 9.020 | 9.370 | 279,226 | +0.31(+3.42%) |
Jun 15, 2020 | 8.270 | 9.730 | 8.200 | 9.060 | 356,513 | +0.30(+3.42%) |
Jun 12, 2020 | 9.050 | 9.050 | 8.360 | 8.760 | 377,300 | +0.52(+6.31%) |
Jun 11, 2020 | 7.580 | 8.940 | 7.500 | 8.240 | 643,422 | -0.74(-8.24%) |
Jun 10, 2020 | 10.08 | 10.08 | 8.900 | 8.980 | 650,781 | -1.15(-11.35%) |
Jun 09, 2020 | 11.18 | 11.18 | 10.10 | 10.13 | 713,338 | -1.23(-10.83%) |
Jun 08, 2020 | 11.17 | 11.36 | 10.45 | 11.36 | 625,492 | +1.13(+11.10%) |
Jun 05, 2020 | 10.60 | 11.18 | 10.14 | 10.22 | 975,800 | +0.45(+4.60%) |
Jun 04, 2020 | 9.980 | 10.35 | 9.750 | 9.775 | 505,448 | -0.36(-3.50%) |
Jun 03, 2020 | 9.370 | 10.14 | 9.300 | 10.13 | 649,564 | +0.72(+7.65%) |
Jun 02, 2020 | 8.700 | 9.890 | 8.490 | 9.410 | 1,081,512 | +0.87(+10.19%) |
Jun 01, 2020 | 8.970 | 9.570 | 8.460 | 8.540 | 1,013,294 | +0.69(+8.79%) |
May 29, 2020 | 7.540 | 8.000 | 7.216 | 7.850 | 577,100 | +0.17(+2.21%) |
May 28, 2020 | 8.430 | 8.540 | 7.630 | 7.680 | 602,781 | -0.63(-7.58%) |
May 27, 2020 | 8.390 | 8.410 | 7.590 | 8.310 | 592,117 | +0.56(+7.23%) |
May 26, 2020 | 7.260 | 7.930 | 7.070 | 7.750 | 614,311 | +0.85(+12.32%) |
May 22, 2020 | 6.930 | 6.990 | 6.485 | 6.900 | 206,000 | +0.04(+0.58%) |
May 21, 2020 | 6.880 | 7.100 | 6.740 | 6.860 | 229,536 | -0.01(-0.15%) |
May 20, 2020 | 6.700 | 7.290 | 6.700 | 6.870 | 340,367 | +0.40(+6.18%) |
May 19, 2020 | 6.990 | 7.040 | 6.440 | 6.470 | 276,596 | -0.52(-7.44%) |
May 18, 2020 | 6.240 | 7.030 | 6.190 | 6.990 | 601,540 | +1.11(+18.88%) |
May 15, 2020 | 5.720 | 6.070 | 5.590 | 5.880 | 204,900 | +0.12(+2.08%) |
May 14, 2020 | 5.500 | 5.770 | 5.100 | 5.760 | 281,371 | +0.08(+1.41%) |
May 13, 2020 | 6.050 | 6.050 | 5.370 | 5.680 | 291,629 | -0.37(-6.12%) |
May 12, 2020 | 6.450 | 6.520 | 6.010 | 6.050 | 226,019 | -0.35(-5.47%) |
May 11, 2020 | 6.500 | 6.550 | 6.050 | 6.400 | 389,985 | -0.12(-1.84%) |
May 08, 2020 | 6.260 | 6.620 | 6.190 | 6.520 | 295,900 | +0.35(+5.67%) |
May 07, 2020 | 5.970 | 6.230 | 5.660 | 6.170 | 388,931 | +0.21(+3.52%) |
May 06, 2020 | 6.360 | 6.360 | 5.900 | 5.960 | 196,623 | -0.32(-5.10%) |
May 05, 2020 | 6.540 | 6.810 | 6.200 | 6.280 | 407,020 | -0.18(-2.79%) |
May 04, 2020 | 6.580 | 6.640 | 6.260 | 6.460 | 369,797 | -0.44(-6.38%) |
May 01, 2020 | 5.980 | 7.330 | 5.601 | 6.900 | 634,700 | +0.22(+3.29%) |
Apr 30, 2020 | 6.250 | 6.870 | 5.930 | 6.680 | 422,421 | +0.19(+2.93%) |
Apr 29, 2020 | 6.360 | 6.890 | 6.300 | 6.490 | 581,227 | +0.44(+7.27%) |
Apr 28, 2020 | 5.990 | 6.340 | 5.760 | 6.050 | 388,571 | +0.49(+8.81%) |
Apr 27, 2020 | 5.160 | 5.620 | 5.110 | 5.560 | 291,145 | +0.44(+8.59%) |
Apr 24, 2020 | 5.110 | 5.220 | 4.850 | 5.120 | 221,400 | +0.05(+0.99%) |
Apr 23, 2020 | 4.890 | 5.152 | 4.860 | 5.070 | 202,282 | +0.15(+3.05%) |
Apr 22, 2020 | 5.340 | 5.340 | 4.730 | 4.920 | 392,756 | -0.33(-6.29%) |
Apr 21, 2020 | 5.000 | 5.320 | 5.000 | 5.250 | 229,983 | +0.15(+2.94%) |
Apr 20, 2020 | 5.090 | 5.150 | 4.960 | 5.100 | 320,524 | -0.21(-3.95%) |
Apr 17, 2020 | 5.210 | 5.420 | 4.920 | 5.310 | 515,600 | +0.56(+11.79%) |
Apr 16, 2020 | 5.100 | 5.190 | 4.660 | 4.750 | 369,430 | -0.33(-6.50%) |
Apr 15, 2020 | 5.010 | 5.200 | 4.750 | 5.080 | 316,174 | -0.16(-3.05%) |
Apr 14, 2020 | 5.230 | 5.640 | 5.110 | 5.240 | 516,951 | +0.11(+2.14%) |
Apr 13, 2020 | 5.490 | 5.490 | 4.991 | 5.130 | 422,016 | -0.25(-4.65%) |
Apr 09, 2020 | 6.290 | 7.380 | 5.051 | 5.380 | 1,497,800 | -0.76(-12.38%) |
Apr 08, 2020 | 5.140 | 6.250 | 4.960 | 6.140 | 1,129,579 | +1.17(+23.54%) |
Apr 07, 2020 | 4.610 | 5.350 | 4.540 | 4.970 | 827,839 | +0.75(+17.77%) |
Apr 06, 2020 | 4.020 | 4.250 | 3.910 | 4.220 | 799,612 | +0.52(+14.05%) |
Apr 03, 2020 | 3.550 | 3.880 | 3.500 | 3.700 | 730,600 | +0.13(+3.64%) |
Apr 02, 2020 | 3.650 | 3.710 | 3.500 | 3.570 | 529,854 | -0.12(-3.25%) |
Apr 01, 2020 | 3.940 | 4.200 | 3.580 | 3.690 | 892,972 | -0.48(-11.51%) |
Mar 31, 2020 | 4.210 | 4.415 | 3.810 | 4.170 | 680,973 | -0.11(-2.57%) |
Mar 30, 2020 | 5.000 | 5.000 | 4.100 | 4.280 | 752,463 | -0.75(-14.91%) |
Mar 27, 2020 | 5.560 | 5.560 | 4.460 | 5.030 | 1,221,200 | -0.65(-11.44%) |
Mar 26, 2020 | 5.180 | 6.120 | 5.070 | 5.680 | 1,194,997 | +0.67(+13.37%) |
Mar 25, 2020 | 4.060 | 6.300 | 3.970 | 5.010 | 2,279,810 | +1.06(+26.84%) |
Mar 24, 2020 | 3.550 | 4.600 | 3.550 | 3.950 | 1,630,904 | +0.75(+23.44%) |
Mar 23, 2020 | 3.390 | 3.628 | 3.010 | 3.200 | 1,032,384 | -0.11(-3.32%) |
Mar 20, 2020 | 3.910 | 4.090 | 3.310 | 3.310 | 687,300 | -0.44(-11.73%) |
Mar 19, 2020 | 3.710 | 4.216 | 3.450 | 3.750 | 807,467 | +0.01(+0.27%) |
Mar 18, 2020 | 4.060 | 4.680 | 3.440 | 3.740 | 1,088,237 | -0.63(-14.42%) |
Mar 17, 2020 | 4.410 | 4.570 | 3.840 | 4.370 | 907,180 | +0.55(+14.40%) |
Mar 16, 2020 | 3.410 | 5.080 | 3.410 | 3.820 | 1,446,296 | -2.11(-35.58%) |
Mar 13, 2020 | 7.460 | 7.770 | 5.540 | 5.930 | 607,900 | -0.79(-11.82%) |
Mar 12, 2020 | 7.710 | 8.000 | 6.305 | 6.725 | 946,936 | -2.28(-25.28%) |
Mar 11, 2020 | 9.840 | 10.19 | 8.950 | 9.000 | 337,755 | -1.22(-11.94%) |
Mar 10, 2020 | 9.350 | 10.45 | 8.910 | 10.22 | 370,326 | +1.21(+13.43%) |
Mar 09, 2020 | 8.560 | 9.240 | 8.330 | 9.010 | 488,897 | -1.44(-13.78%) |
Mar 06, 2020 | 10.54 | 11.24 | 10.22 | 10.45 | 311,700 | -0.43(-3.95%) |
Mar 05, 2020 | 11.39 | 11.50 | 10.62 | 10.88 | 221,139 | -0.74(-6.37%) |
Mar 04, 2020 | 11.74 | 11.74 | 11.40 | 11.62 | 117,673 | +0.13(+1.13%) |
Mar 03, 2020 | 12.75 | 12.90 | 11.33 | 11.49 | 161,840 | -1.31(-10.23%) |
Mar 02, 2020 | 12.00 | 12.85 | 11.74 | 12.80 | 433,234 | +0.90(+7.56%) |
Feb 28, 2020 | 11.98 | 12.12 | 11.51 | 11.90 | 271,600 | -0.50(-4.03%) |
Feb 27, 2020 | 12.82 | 12.90 | 12.06 | 12.40 | 325,828 | -0.63(-4.83%) |
Feb 26, 2020 | 13.13 | 14.19 | 12.38 | 13.03 | 258,577 | -0.14(-1.06%) |
Feb 25, 2020 | 13.83 | 14.68 | 13.06 | 13.17 | 177,978 | -0.62(-4.53%) |
Feb 24, 2020 | 14.36 | 14.55 | 13.69 | 13.79 | 145,090 | -1.10(-7.35%) |
Feb 21, 2020 | 15.27 | 15.27 | 14.81 | 14.89 | 99,400 | -0.32(-2.10%) |
Feb 20, 2020 | 15.18 | 15.39 | 14.84 | 15.21 | 90,454 | -0.10(-0.65%) |
Feb 19, 2020 | 15.18 | 15.51 | 15.18 | 15.31 | 72,310 | +0.13(+0.86%) |
Feb 18, 2020 | 15.31 | 15.57 | 15.16 | 15.18 | 68,513 | -0.22(-1.43%) |
Feb 14, 2020 | 15.91 | 15.91 | 15.34 | 15.40 | 90,600 | -0.50(-3.14%) |
Feb 13, 2020 | 15.59 | 15.99 | 15.32 | 15.90 | 114,607 | +0.27(+1.73%) |
Feb 12, 2020 | 15.78 | 15.83 | 15.61 | 15.63 | 59,820 | -0.07(-0.45%) |
Feb 11, 2020 | 15.95 | 16.10 | 15.62 | 15.70 | 74,380 | -0.17(-1.07%) |
Feb 10, 2020 | 15.68 | 16.03 | 15.53 | 15.87 | 110,522 | +0.18(+1.15%) |
Feb 07, 2020 | 16.26 | 16.45 | 15.63 | 15.69 | 119,200 | -0.67(-4.10%) |
Feb 06, 2020 | 16.77 | 16.80 | 16.30 | 16.36 | 56,804 | -0.40(-2.39%) |
Feb 05, 2020 | 16.66 | 16.89 | 16.46 | 16.76 | 57,260 | +0.18(+1.09%) |
Feb 04, 2020 | 17.03 | 17.09 | 16.58 | 16.58 | 58,451 | -0.29(-1.72%) |
Feb 03, 2020 | 16.53 | 17.08 | 16.48 | 16.87 | 143,877 | +0.38(+2.30%) |
Jan 31, 2020 | 16.80 | 16.82 | 16.46 | 16.49 | 83,200 | -0.38(-2.25%) |
Jan 30, 2020 | 17.34 | 17.70 | 16.85 | 16.87 | 115,708 | -0.68(-3.87%) |
Jan 29, 2020 | 17.35 | 17.59 | 17.27 | 17.55 | 289,654 | +0.20(+1.15%) |
Jan 28, 2020 | 17.04 | 17.38 | 16.89 | 17.35 | 101,350 | +0.39(+2.27%) |
Jan 27, 2020 | 17.10 | 17.21 | 16.88 | 16.96 | 88,725 | -0.50(-2.84%) |
Jan 24, 2020 | 17.94 | 18.04 | 17.43 | 17.46 | 73,200 | -0.45(-2.54%) |
Jan 23, 2020 | 17.79 | 17.98 | 17.54 | 17.91 | 79,280 | +0.05(+0.31%) |
Jan 22, 2020 | 17.54 | 17.96 | 17.41 | 17.86 | 164,023 | +0.50(+2.88%) |
Jan 21, 2020 | 17.72 | 17.72 | 17.29 | 17.36 | 102,797 | -0.37(-2.09%) |
Jan 17, 2020 | 17.75 | 17.75 | 17.47 | 17.73 | 93,000 | -0.01(-0.06%) |
Jan 16, 2020 | 17.93 | 18.06 | 17.60 | 17.74 | 241,645 | -0.21(-1.17%) |
Jan 15, 2020 | 17.65 | 18.14 | 17.50 | 17.95 | 100,958 | +0.32(+1.82%) |
Jan 14, 2020 | 17.93 | 18.07 | 17.17 | 17.63 | 246,036 | -0.64(-3.50%) |
Jan 13, 2020 | 17.95 | 18.34 | 17.80 | 18.27 | 117,798 | +0.28(+1.56%) |
Jan 10, 2020 | 17.50 | 18.09 | 17.42 | 17.99 | 266,100 | +0.44(+2.51%) |
Jan 09, 2020 | 16.63 | 17.64 | 16.63 | 17.55 | 198,827 | +1.23(+7.54%) |
Jan 08, 2020 | 16.30 | 16.36 | 16.17 | 16.32 | 190,596 | +0.07(+0.43%) |
Jan 07, 2020 | 16.29 | 16.38 | 16.21 | 16.25 | 103,436 | -0.07(-0.43%) |
Jan 06, 2020 | 16.09 | 16.45 | 15.90 | 16.32 | 133,626 | +0.18(+1.08%) |
Jan 03, 2020 | 16.02 | 16.27 | 15.88 | 16.14 | 95,500 | -0.05(-0.31%) |
Jan 02, 2020 | 16.38 | 16.48 | 16.14 | 16.20 | 82,941 | -0.16(-0.95%) |
Dec 31, 2019 | 16.22 | 16.45 | 16.22 | 16.35 | 201,500 | -0.01(-0.06%) |
Dec 30, 2019 | 16.62 | 16.62 | 16.27 | 16.36 | 132,714 | -0.19(-1.15%) |
Dec 27, 2019 | 16.73 | 16.78 | 16.52 | 16.55 | 72,200 | -0.18(-1.08%) |
Dec 26, 2019 | 16.82 | 16.88 | 16.47 | 16.73 | 141,487 | -0.09(-0.54%) |
Dec 24, 2019 | 16.77 | 17.09 | 16.58 | 16.82 | 48,200 | +0.05(+0.27%) |
Dec 23, 2019 | 16.34 | 16.82 | 16.24 | 16.77 | 288,350 | +0.40(+2.47%) |
Dec 20, 2019 | 16.36 | 16.47 | 16.30 | 16.37 | 132,400 | +0.11(+0.68%) |
Dec 19, 2019 | 16.24 | 16.39 | 16.17 | 16.26 | 153,648 | +0.08(+0.49%) |
Dec 18, 2019 | 16.23 | 16.36 | 16.06 | 16.18 | 96,896 | -0.02(-0.12%) |
Dec 17, 2019 | 16.19 | 16.36 | 15.97 | 16.20 | 111,149 | +0.31(+1.98%) |
Dec 16, 2019 | 15.89 | 16.08 | 15.82 | 15.88 | 126,395 | +0.11(+0.67%) |
Dec 13, 2019 | 15.73 | 15.88 | 15.56 | 15.78 | 102,600 | +0.06(+0.38%) |
Dec 12, 2019 | 15.62 | 15.85 | 15.62 | 15.72 | 102,385 | +0.14(+0.90%) |
Dec 11, 2019 | 15.49 | 15.75 | 15.49 | 15.58 | 125,817 | +0.11(+0.71%) |
Dec 10, 2019 | 15.31 | 15.53 | 15.26 | 15.47 | 250,261 | +0.18(+1.18%) |
Dec 09, 2019 | 15.38 | 15.53 | 15.26 | 15.29 | 79,928 | -0.08(-0.52%) |
Dec 06, 2019 | 15.17 | 15.47 | 15.06 | 15.37 | 271,500 | +0.20(+1.32%) |
Dec 05, 2019 | 15.01 | 15.24 | 15.01 | 15.17 | 90,852 | +0.08(+0.53%) |
Dec 04, 2019 | 14.97 | 15.14 | 14.95 | 15.09 | 204,520 | +0.05(+0.33%) |
Dec 03, 2019 | 15.36 | 15.40 | 14.99 | 15.04 | 249,243 | -0.44(-2.84%) |
Dec 02, 2019 | 15.45 | 15.52 | 15.23 | 15.48 | 142,991 | -0.02(-0.13%) |
Nov 29, 2019 | 14.95 | 15.71 | 14.89 | 15.50 | 142,700 | +0.45(+2.99%) |
Nov 27, 2019 | 15.41 | 15.59 | 14.98 | 15.05 | 417,000 | -0.34(-2.21%) |
Nov 26, 2019 | 15.15 | 15.47 | 15.10 | 15.39 | 105,370 | +0.31(+2.06%) |
Nov 25, 2019 | 15.04 | 15.24 | 14.95 | 15.08 | 328,790 | +0.03(+0.20%) |
Nov 22, 2019 | 15.05 | 15.20 | 14.86 | 15.05 | 280,900 | +0.00(+0.00%) |
Nov 21, 2019 | 15.35 | 15.52 | 15.04 | 15.05 | 167,681 | -0.29(-1.89%) |
Nov 20, 2019 | 15.03 | 15.49 | 14.92 | 15.34 | 420,948 | +0.33(+2.20%) |
Nov 19, 2019 | 14.98 | 15.13 | 14.95 | 15.01 | 79,567 | +0.01(+0.07%) |
Nov 18, 2019 | 14.91 | 15.12 | 14.91 | 15.00 | 125,722 | -0.01(-0.07%) |
Nov 15, 2019 | 15.17 | 15.24 | 14.88 | 15.01 | 132,800 | -0.08(-0.50%) |
Nov 14, 2019 | 15.15 | 15.25 | 15.04 | 15.09 | 192,972 | -0.05(-0.36%) |
Nov 13, 2019 | 14.97 | 15.18 | 14.89 | 15.14 | 96,897 | +0.13(+0.90%) |
Nov 12, 2019 | 15.05 | 15.28 | 14.95 | 15.01 | 87,116 | -0.10(-0.69%) |
Nov 11, 2019 | 15.01 | 15.12 | 14.83 | 15.11 | 142,648 | +0.08(+0.53%) |
Nov 08, 2019 | 15.27 | 15.36 | 14.90 | 15.03 | 120,700 | -0.16(-1.05%) |
Nov 07, 2019 | 15.27 | 15.49 | 14.98 | 15.19 | 156,301 | -0.06(-0.39%) |
Nov 06, 2019 | 15.13 | 15.40 | 15.04 | 15.25 | 219,723 | +0.13(+0.86%) |
Nov 05, 2019 | 15.92 | 16.18 | 15.01 | 15.12 | 246,500 | -0.88(-5.53%) |
Nov 04, 2019 | 15.65 | 16.09 | 15.64 | 16.00 | 309,980 | +0.30(+1.94%) |
Nov 01, 2019 | 15.72 | 15.72 | 14.96 | 15.70 | 482,300 | -0.04(-0.25%) |
Oct 31, 2019 | 14.92 | 15.76 | 14.92 | 15.74 | 290,068 | +0.71(+4.72%) |
Oct 30, 2019 | 14.00 | 15.72 | 13.07 | 15.03 | 309,173 | -0.82(-5.17%) |
Oct 29, 2019 | 16.38 | 16.38 | 15.75 | 15.85 | 292,362 | -0.53(-3.24%) |
Oct 28, 2019 | 16.47 | 16.51 | 16.10 | 16.38 | 131,167 | -0.16(-0.97%) |
Oct 25, 2019 | 16.87 | 16.95 | 16.52 | 16.54 | 140,200 | -0.36(-2.13%) |
Oct 24, 2019 | 17.10 | 17.22 | 16.84 | 16.90 | 105,120 | -0.21(-1.23%) |
Oct 23, 2019 | 17.16 | 17.30 | 16.99 | 17.11 | 312,400 | -0.07(-0.41%) |
Oct 22, 2019 | 17.12 | 17.42 | 17.01 | 17.18 | 56,082 | -0.17(-0.98%) |
Oct 21, 2019 | 16.93 | 17.44 | 16.93 | 17.35 | 89,024 | +0.42(+2.48%) |
Oct 18, 2019 | 16.88 | 16.98 | 16.70 | 16.93 | 511,200 | -0.02(-0.12%) |
Oct 17, 2019 | 16.74 | 16.96 | 16.65 | 16.95 | 101,115 | +0.24(+1.44%) |
Oct 16, 2019 | 16.74 | 16.79 | 16.51 | 16.71 | 74,019 | -0.04(-0.24%) |
Oct 15, 2019 | 16.65 | 16.80 | 16.53 | 16.75 | 55,759 | +0.08(+0.48%) |
Oct 14, 2019 | 16.89 | 16.89 | 16.58 | 16.67 | 88,171 | -0.24(-1.42%) |
Oct 11, 2019 | 17.11 | 17.17 | 16.86 | 16.91 | 72,000 | -0.07(-0.41%) |
Oct 10, 2019 | 16.98 | 17.08 | 16.76 | 16.98 | 99,064 | +0.00(+0.00%) |
Oct 09, 2019 | 16.87 | 17.14 | 16.83 | 16.98 | 134,152 | +0.07(+0.41%) |
Oct 08, 2019 | 16.83 | 16.93 | 16.70 | 16.91 | 101,512 | +0.07(+0.42%) |
Oct 07, 2019 | 16.60 | 17.13 | 16.60 | 16.84 | 815,332 | +0.16(+0.96%) |
Oct 04, 2019 | 16.98 | 17.24 | 16.52 | 16.68 | 140,400 | -0.31(-1.82%) |
Oct 03, 2019 | 16.95 | 17.22 | 16.89 | 16.99 | 387,318 | -0.02(-0.12%) |
Oct 02, 2019 | 16.67 | 17.16 | 16.59 | 17.01 | 134,949 | +0.26(+1.55%) |
Oct 01, 2019 | 16.78 | 17.03 | 16.57 | 16.75 | 218,735 | -0.01(-0.06%) |
Sep 30, 2019 | 17.17 | 17.34 | 16.50 | 16.76 | 331,351 | -0.43(-2.50%) |
Sep 27, 2019 | 17.13 | 17.41 | 17.04 | 17.19 | 98,200 | +0.04(+0.23%) |
Sep 26, 2019 | 17.81 | 18.14 | 17.13 | 17.15 | 146,088 | -0.85(-4.72%) |
Sep 25, 2019 | 18.00 | 18.16 | 17.93 | 18.00 | 181,555 | -0.01(-0.06%) |
Sep 24, 2019 | 17.94 | 18.13 | 17.88 | 18.01 | 153,315 | +0.09(+0.50%) |
Sep 23, 2019 | 17.60 | 17.95 | 17.56 | 17.92 | 109,544 | +0.23(+1.30%) |
Sep 20, 2019 | 17.65 | 17.76 | 17.48 | 17.69 | 154,100 | +0.02(+0.11%) |
Sep 19, 2019 | 17.41 | 17.73 | 17.41 | 17.67 | 93,106 | +0.29(+1.67%) |
Sep 18, 2019 | 17.47 | 17.62 | 17.18 | 17.38 | 243,035 | -0.03(-0.17%) |
Sep 17, 2019 | 17.54 | 17.67 | 17.20 | 17.41 | 299,978 | -0.16(-0.91%) |
Sep 16, 2019 | 17.96 | 18.01 | 17.53 | 17.57 | 70,616 | -0.43(-2.39%) |
Sep 13, 2019 | 17.33 | 18.15 | 17.33 | 18.00 | 159,300 | +0.74(+4.29%) |
Sep 12, 2019 | 17.18 | 17.40 | 16.99 | 17.26 | 167,355 | +0.12(+0.70%) |
Sep 11, 2019 | 18.10 | 18.10 | 16.97 | 17.14 | 219,554 | -0.96(-5.30%) |
Sep 10, 2019 | 18.30 | 18.38 | 17.85 | 18.10 | 139,113 | -0.27(-1.47%) |
Sep 09, 2019 | 18.32 | 18.46 | 18.06 | 18.37 | 78,767 | +0.04(+0.22%) |
Sep 06, 2019 | 18.45 | 18.54 | 18.21 | 18.33 | 208,700 | -0.10(-0.54%) |
Sep 05, 2019 | 18.83 | 18.96 | 18.40 | 18.43 | 76,658 | -0.29(-1.55%) |
Sep 04, 2019 | 18.82 | 18.92 | 18.60 | 18.72 | 220,708 | +0.03(+0.16%) |
Sep 03, 2019 | 18.58 | 18.72 | 18.36 | 18.69 | 202,054 | +0.03(+0.16%) |
Aug 30, 2019 | 19.00 | 19.24 | 18.48 | 18.66 | 247,600 | -0.34(-1.79%) |
Aug 29, 2019 | 19.03 | 19.18 | 18.90 | 19.00 | 148,186 | +0.10(+0.53%) |
Aug 28, 2019 | 18.69 | 19.01 | 18.69 | 18.90 | 151,337 | +0.18(+0.96%) |
Aug 27, 2019 | 18.85 | 18.97 | 18.54 | 18.72 | 93,316 | -0.06(-0.32%) |
Aug 26, 2019 | 18.71 | 18.86 | 18.52 | 18.78 | 101,137 | +0.16(+0.86%) |
Aug 23, 2019 | 18.88 | 19.12 | 18.44 | 18.62 | 103,800 | -0.37(-1.95%) |
Aug 22, 2019 | 18.84 | 19.29 | 18.84 | 18.99 | 277,586 | +0.10(+0.53%) |
Aug 21, 2019 | 18.61 | 18.98 | 18.55 | 18.89 | 156,954 | +0.34(+1.83%) |
Aug 20, 2019 | 18.37 | 18.61 | 18.30 | 18.55 | 196,525 | +0.11(+0.60%) |
Aug 19, 2019 | 18.33 | 18.66 | 18.11 | 18.44 | 140,575 | +0.22(+1.21%) |
Aug 16, 2019 | 18.55 | 18.60 | 18.13 | 18.22 | 129,500 | -0.21(-1.14%) |
Aug 15, 2019 | 18.32 | 18.60 | 18.15 | 18.43 | 113,128 | +0.13(+0.71%) |
Aug 14, 2019 | 18.78 | 18.78 | 17.99 | 18.30 | 156,420 | -0.50(-2.66%) |
Aug 13, 2019 | 18.60 | 18.81 | 18.57 | 18.80 | 109,791 | +0.19(+1.02%) |
Aug 12, 2019 | 18.70 | 18.85 | 18.53 | 18.61 | 130,256 | -0.19(-1.01%) |
Aug 09, 2019 | 18.82 | 19.14 | 18.80 | 18.80 | 62,400 | -0.18(-0.95%) |
Aug 08, 2019 | 18.66 | 19.20 | 18.66 | 18.98 | 113,521 | +0.41(+2.21%) |
Aug 07, 2019 | 18.67 | 18.93 | 18.44 | 18.57 | 155,693 | -0.09(-0.48%) |
Aug 06, 2019 | 18.31 | 18.76 | 18.28 | 18.66 | 137,036 | +0.36(+1.97%) |
Aug 05, 2019 | 18.72 | 18.72 | 18.08 | 18.30 | 143,895 | -0.60(-3.17%) |
Aug 02, 2019 | 18.36 | 19.04 | 18.30 | 18.90 | 173,000 | +0.40(+2.16%) |