Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.10 | 10.10 | 9.400 | 9.496 | 43,510 | -0.70(-6.90%) |
Jul 30, 2020 | 9.500 | 10.20 | 9.204 | 10.20 | 67,986 | +0.60(+6.25%) |
Jul 29, 2020 | 9.700 | 10.00 | 9.200 | 9.600 | 126,421 | -0.70(-6.80%) |
Jul 28, 2020 | 10.40 | 11.40 | 9.500 | 10.30 | 634,092 | +1.32(+14.71%) |
Jul 27, 2020 | 8.790 | 8.990 | 8.500 | 8.979 | 37,558 | +0.25(+2.91%) |
Jul 24, 2020 | 8.500 | 8.800 | 8.313 | 8.725 | 41,270 | +0.03(+0.29%) |
Jul 23, 2020 | 9.300 | 9.400 | 8.500 | 8.700 | 153,255 | -0.80(-8.42%) |
Jul 22, 2020 | 9.100 | 10.10 | 8.900 | 9.500 | 449,797 | +0.61(+6.85%) |
Jul 21, 2020 | 8.900 | 9.000 | 8.612 | 8.891 | 74,370 | +0.09(+1.03%) |
Jul 20, 2020 | 8.600 | 9.000 | 8.300 | 8.800 | 130,792 | +0.22(+2.59%) |
Jul 17, 2020 | 8.500 | 8.827 | 8.201 | 8.578 | 69,150 | +0.17(+2.08%) |
Jul 16, 2020 | 8.191 | 8.620 | 8.011 | 8.403 | 42,353 | +0.10(+1.24%) |
Jul 15, 2020 | 8.000 | 8.300 | 7.900 | 8.300 | 53,364 | +0.30(+3.75%) |
Jul 14, 2020 | 7.900 | 8.300 | 7.800 | 8.000 | 49,541 | +0.06(+0.77%) |
Jul 13, 2020 | 8.000 | 8.198 | 7.741 | 7.939 | 40,184 | -0.01(-0.14%) |
Jul 10, 2020 | 8.050 | 8.100 | 7.821 | 7.950 | 50,560 | -0.06(-0.75%) |
Jul 09, 2020 | 8.300 | 8.395 | 7.900 | 8.010 | 36,426 | -0.20(-2.45%) |
Jul 08, 2020 | 8.022 | 8.300 | 7.950 | 8.211 | 31,860 | +0.21(+2.61%) |
Jul 07, 2020 | 8.029 | 8.200 | 7.901 | 8.002 | 21,385 | -0.10(-1.21%) |
Jul 06, 2020 | 8.400 | 8.400 | 7.900 | 8.100 | 41,230 | -0.11(-1.39%) |
Jul 02, 2020 | 8.100 | 8.300 | 8.000 | 8.214 | 43,640 | +0.17(+2.15%) |
Jul 01, 2020 | 8.200 | 8.250 | 7.900 | 8.041 | 34,244 | +0.04(+0.51%) |
Jun 30, 2020 | 8.100 | 8.400 | 7.600 | 8.000 | 63,128 | +0.00(+0.00%) |
Jun 29, 2020 | 8.400 | 8.400 | 7.700 | 8.000 | 66,401 | -0.17(-2.10%) |
Jun 26, 2020 | 8.100 | 8.599 | 8.014 | 8.172 | 156,270 | -0.21(-2.51%) |
Jun 25, 2020 | 8.660 | 8.691 | 8.200 | 8.382 | 51,869 | -0.42(-4.75%) |
Jun 24, 2020 | 8.800 | 8.900 | 8.500 | 8.800 | 62,350 | -0.10(-1.12%) |
Jun 23, 2020 | 9.600 | 9.700 | 8.800 | 8.900 | 106,150 | -0.39(-4.19%) |
Jun 22, 2020 | 9.031 | 9.400 | 8.750 | 9.289 | 64,091 | +0.32(+3.53%) |
Jun 19, 2020 | 9.300 | 9.300 | 8.800 | 8.972 | 37,490 | -0.23(-2.48%) |
Jun 18, 2020 | 9.400 | 9.400 | 8.800 | 9.200 | 39,669 | -0.21(-2.26%) |
Jun 17, 2020 | 9.600 | 9.649 | 9.100 | 9.413 | 45,291 | -0.29(-2.96%) |
Jun 16, 2020 | 9.752 | 9.900 | 9.500 | 9.700 | 64,031 | +0.20(+2.11%) |
Jun 15, 2020 | 9.618 | 9.896 | 8.600 | 9.500 | 121,821 | +0.60(+6.68%) |
Jun 12, 2020 | 9.300 | 9.400 | 8.647 | 8.905 | 95,720 | +0.21(+2.36%) |
Jun 11, 2020 | 9.400 | 9.600 | 8.400 | 8.700 | 167,437 | -0.79(-8.31%) |
Jun 10, 2020 | 10.80 | 10.80 | 9.120 | 9.488 | 127,642 | -0.41(-4.16%) |
Jun 09, 2020 | 10.50 | 10.50 | 9.700 | 9.900 | 123,026 | -0.30(-2.94%) |
Jun 08, 2020 | 9.200 | 10.70 | 9.100 | 10.20 | 324,114 | +1.18(+13.12%) |
Jun 05, 2020 | 8.800 | 9.413 | 8.396 | 9.017 | 452,990 | +0.17(+1.97%) |
Jun 04, 2020 | 8.000 | 9.300 | 7.800 | 8.843 | 339,833 | +0.54(+6.54%) |
Jun 03, 2020 | 8.400 | 8.800 | 8.100 | 8.300 | 123,023 | -0.27(-3.14%) |
Jun 02, 2020 | 8.500 | 9.100 | 8.200 | 8.569 | 92,083 | -0.47(-5.21%) |
Jun 01, 2020 | 8.820 | 9.500 | 8.500 | 9.040 | 102,801 | +0.74(+8.92%) |
May 29, 2020 | 8.200 | 8.698 | 8.001 | 8.300 | 126,910 | +0.05(+0.59%) |
May 28, 2020 | 9.298 | 9.298 | 8.200 | 8.251 | 84,875 | -1.05(-11.28%) |
May 27, 2020 | 9.400 | 9.800 | 8.900 | 9.300 | 103,738 | -0.50(-5.10%) |
May 26, 2020 | 10.10 | 10.10 | 9.200 | 9.800 | 92,510 | -0.40(-3.92%) |
May 22, 2020 | 9.900 | 10.60 | 9.700 | 10.20 | 184,150 | -0.40(-3.77%) |
May 21, 2020 | 13.20 | 15.70 | 10.00 | 10.60 | 2,418,725 | +1.40(+15.22%) |
May 20, 2020 | 8.800 | 9.300 | 8.500 | 9.200 | 39,981 | +0.53(+6.15%) |
May 19, 2020 | 8.400 | 9.000 | 8.016 | 8.667 | 40,889 | +0.17(+1.96%) |
May 18, 2020 | 7.955 | 8.500 | 7.600 | 8.500 | 51,397 | +0.75(+9.61%) |
May 15, 2020 | 7.900 | 8.200 | 7.500 | 7.755 | 48,370 | +0.25(+3.40%) |
May 14, 2020 | 8.300 | 8.700 | 7.900 | 7.500 | 65,425 | -0.70(-8.54%) |
May 13, 2020 | 9.200 | 9.200 | 7.500 | 8.200 | 78,564 | -0.90(-9.89%) |
May 12, 2020 | 10.00 | 10.30 | 9.000 | 9.100 | 67,434 | -0.70(-7.14%) |
May 11, 2020 | 10.30 | 10.30 | 9.700 | 9.800 | 37,464 | -0.30(-2.97%) |
May 08, 2020 | 9.700 | 10.20 | 9.300 | 10.10 | 54,230 | +0.74(+7.89%) |
May 07, 2020 | 10.00 | 10.70 | 9.300 | 9.361 | 69,417 | -0.64(-6.39%) |
May 06, 2020 | 11.40 | 11.60 | 9.700 | 10.00 | 138,488 | -0.60(-5.66%) |
May 05, 2020 | 9.500 | 10.70 | 9.300 | 10.60 | 83,863 | +1.10(+11.58%) |
May 04, 2020 | 9.600 | 10.30 | 8.500 | 9.500 | 67,176 | -0.29(-2.92%) |
May 01, 2020 | 9.600 | 10.40 | 8.800 | 9.786 | 93,350 | -0.01(-0.14%) |
Apr 30, 2020 | 9.000 | 10.80 | 8.627 | 9.800 | 307,276 | +1.00(+11.36%) |
Apr 29, 2020 | 9.000 | 9.200 | 8.600 | 8.800 | 59,816 | -0.20(-2.22%) |
Apr 28, 2020 | 9.350 | 9.600 | 8.401 | 9.000 | 82,644 | -0.26(-2.77%) |
Apr 27, 2020 | 8.753 | 9.371 | 8.600 | 9.256 | 75,962 | +0.81(+9.54%) |
Apr 24, 2020 | 8.800 | 8.800 | 8.250 | 8.450 | 25,690 | +0.05(+0.60%) |
Apr 23, 2020 | 8.400 | 9.000 | 8.200 | 8.400 | 64,693 | -1.10(-11.58%) |
Apr 22, 2020 | 8.300 | 19.00 | 8.300 | 9.500 | 799,482 | +1.60(+20.25%) |
Apr 21, 2020 | 8.400 | 8.400 | 7.828 | 7.900 | 10,512 | -0.48(-5.73%) |
Apr 20, 2020 | 8.400 | 8.500 | 7.800 | 8.380 | 15,758 | +0.18(+2.20%) |
Apr 17, 2020 | 8.500 | 8.500 | 7.700 | 8.200 | 18,250 | +0.33(+4.15%) |
Apr 16, 2020 | 7.900 | 8.000 | 7.500 | 7.873 | 6,433 | +0.17(+2.25%) |
Apr 15, 2020 | 7.900 | 8.083 | 7.500 | 7.700 | 12,113 | -0.20(-2.53%) |
Apr 14, 2020 | 8.200 | 8.300 | 7.900 | 7.900 | 14,178 | -0.30(-3.66%) |
Apr 13, 2020 | 8.400 | 8.400 | 8.000 | 8.200 | 11,520 | +0.05(+0.58%) |
Apr 09, 2020 | 8.000 | 8.500 | 7.701 | 8.153 | 13,310 | +0.05(+0.65%) |
Apr 08, 2020 | 8.200 | 8.500 | 7.500 | 8.100 | 12,422 | +0.20(+2.53%) |
Apr 07, 2020 | 9.400 | 9.400 | 7.600 | 7.900 | 22,110 | -0.50(-5.95%) |
Apr 06, 2020 | 8.600 | 8.800 | 8.001 | 8.400 | 7,936 | +0.83(+11.04%) |
Apr 03, 2020 | 9.200 | 9.300 | 7.500 | 7.565 | 21,300 | -0.83(-9.94%) |
Apr 02, 2020 | 8.900 | 10.00 | 7.700 | 8.400 | 38,876 | -0.10(-1.18%) |
Apr 01, 2020 | 10.10 | 13.00 | 7.500 | 8.500 | 198,374 | +1.50(+21.43%) |
Mar 31, 2020 | 7.400 | 8.200 | 7.000 | 7.000 | 13,736 | -1.20(-14.68%) |
Mar 30, 2020 | 8.450 | 8.900 | 7.501 | 8.204 | 5,536 | -0.20(-2.34%) |
Mar 27, 2020 | 10.50 | 10.55 | 7.200 | 8.401 | 9,210 | -1.70(-16.82%) |
Mar 26, 2020 | 9.400 | 11.00 | 9.000 | 10.10 | 14,323 | +1.10(+12.22%) |
Mar 25, 2020 | 7.500 | 10.00 | 7.300 | 9.000 | 19,622 | +1.68(+22.97%) |
Mar 24, 2020 | 7.106 | 7.600 | 6.500 | 7.319 | 16,979 | +0.99(+15.59%) |
Mar 23, 2020 | 6.000 | 7.890 | 6.000 | 6.332 | 16,229 | +0.73(+13.07%) |
Mar 20, 2020 | 7.200 | 19.70 | 5.600 | 5.600 | 79,980 | -1.70(-23.29%) |
Mar 19, 2020 | 7.200 | 7.300 | 5.500 | 7.300 | 6,261 | +0.46(+6.66%) |
Mar 18, 2020 | 6.900 | 7.855 | 6.300 | 6.844 | 5,716 | -0.06(-0.81%) |
Mar 17, 2020 | 5.980 | 7.600 | 5.980 | 6.900 | 11,443 | +0.95(+15.99%) |
Mar 16, 2020 | 5.530 | 7.000 | 5.220 | 5.949 | 8,822 | -0.40(-6.24%) |
Mar 13, 2020 | 8.343 | 9.100 | 5.000 | 6.345 | 15,460 | -0.61(-8.74%) |
Mar 12, 2020 | 8.200 | 8.400 | 6.953 | 6.953 | 10,855 | -2.25(-24.42%) |
Mar 11, 2020 | 18.60 | 18.60 | 7.600 | 9.200 | 39,928 | -10.10(-52.33%) |
Mar 10, 2020 | 21.76 | 21.76 | 18.80 | 19.30 | 3,831 | -0.40(-2.03%) |
Mar 09, 2020 | 22.40 | 23.70 | 19.45 | 19.70 | 7,815 | -5.00(-20.24%) |
Mar 06, 2020 | 26.00 | 26.00 | 24.50 | 24.70 | 5,900 | -1.50(-5.73%) |
Mar 05, 2020 | 27.10 | 27.50 | 26.10 | 26.20 | 7,440 | -1.30(-4.73%) |
Mar 04, 2020 | 27.20 | 28.30 | 25.90 | 27.50 | 48,124 | +0.10(+0.36%) |
Mar 03, 2020 | 28.80 | 29.30 | 26.80 | 27.40 | 14,233 | -0.90(-3.18%) |
Mar 02, 2020 | 29.10 | 30.00 | 28.00 | 28.30 | 13,278 | -0.70(-2.41%) |
Feb 28, 2020 | 30.00 | 30.15 | 28.50 | 29.00 | 13,830 | -1.00(-3.33%) |
Feb 27, 2020 | 30.50 | 31.70 | 30.00 | 30.00 | 7,241 | -0.60(-1.96%) |
Feb 26, 2020 | 31.80 | 31.90 | 30.50 | 30.60 | 1,754 | -1.30(-4.08%) |
Feb 25, 2020 | 32.90 | 33.00 | 30.60 | 31.90 | 1,732 | -0.30(-0.93%) |
Feb 24, 2020 | 30.10 | 33.50 | 30.10 | 32.20 | 3,348 | +1.20(+3.87%) |
Feb 21, 2020 | 32.00 | 32.00 | 31.00 | 31.00 | 1,910 | -0.50(-1.59%) |
Feb 20, 2020 | 32.00 | 33.06 | 31.45 | 31.50 | 7,168 | -0.80(-2.48%) |
Feb 19, 2020 | 32.32 | 32.93 | 32.10 | 32.30 | 2,362 | -0.40(-1.22%) |
Feb 18, 2020 | 33.80 | 33.80 | 32.00 | 32.70 | 770 | -0.80(-2.39%) |
Feb 14, 2020 | 33.70 | 34.30 | 33.00 | 33.50 | 5,570 | -0.10(-0.30%) |
Feb 13, 2020 | 32.10 | 33.80 | 31.70 | 33.60 | 2,150 | +1.30(+4.02%) |
Feb 12, 2020 | 32.40 | 33.40 | 31.90 | 32.30 | 5,778 | -0.30(-0.92%) |
Feb 11, 2020 | 35.26 | 35.68 | 31.60 | 32.60 | 7,710 | -1.90(-5.51%) |
Feb 10, 2020 | 35.00 | 36.00 | 33.50 | 34.50 | 2,769 | -0.40(-1.15%) |
Feb 07, 2020 | 35.03 | 35.30 | 34.55 | 34.90 | 640 | +0.20(+0.58%) |
Feb 06, 2020 | 34.30 | 35.80 | 34.30 | 34.70 | 2,962 | +0.10(+0.29%) |
Feb 05, 2020 | 32.00 | 35.00 | 32.00 | 34.60 | 6,988 | +2.30(+7.12%) |
Feb 04, 2020 | 32.90 | 32.90 | 31.12 | 32.30 | 3,411 | -0.10(-0.31%) |
Feb 03, 2020 | 32.20 | 33.60 | 31.50 | 32.40 | 2,720 | +0.30(+0.93%) |
Jan 31, 2020 | 32.90 | 33.80 | 31.70 | 32.10 | 13,870 | -0.80(-2.43%) |
Jan 30, 2020 | 34.30 | 34.50 | 32.00 | 32.90 | 20,417 | -1.40(-4.08%) |
Jan 29, 2020 | 35.40 | 35.60 | 33.82 | 34.30 | 6,401 | -0.90(-2.56%) |
Jan 28, 2020 | 35.10 | 36.50 | 34.00 | 35.20 | 7,790 | -0.20(-0.56%) |
Jan 27, 2020 | 34.20 | 36.40 | 34.20 | 35.40 | 5,439 | +0.60(+1.72%) |
Jan 24, 2020 | 35.50 | 35.90 | 32.80 | 34.80 | 6,880 | -1.00(-2.79%) |
Jan 23, 2020 | 36.00 | 36.40 | 34.00 | 35.80 | 3,118 | -0.80(-2.19%) |
Jan 22, 2020 | 36.80 | 37.20 | 36.30 | 36.60 | 3,462 | +0.00(+0.00%) |
Jan 21, 2020 | 37.20 | 37.20 | 35.50 | 36.60 | 3,227 | -0.30(-0.81%) |
Jan 17, 2020 | 38.40 | 39.20 | 36.30 | 36.90 | 4,350 | -1.60(-4.16%) |
Jan 16, 2020 | 36.00 | 39.00 | 34.50 | 38.50 | 9,972 | +2.20(+6.06%) |
Jan 15, 2020 | 36.70 | 38.40 | 36.00 | 36.30 | 2,414 | -0.30(-0.82%) |
Jan 14, 2020 | 36.20 | 37.50 | 35.90 | 36.60 | 4,949 | -1.20(-3.17%) |
Jan 13, 2020 | 36.40 | 38.40 | 36.00 | 37.80 | 7,851 | +1.70(+4.71%) |
Jan 10, 2020 | 35.60 | 36.80 | 34.10 | 36.10 | 3,250 | +0.50(+1.40%) |
Jan 09, 2020 | 36.40 | 36.50 | 34.20 | 35.60 | 8,406 | -0.50(-1.39%) |
Jan 08, 2020 | 36.40 | 36.40 | 35.20 | 36.10 | 3,776 | +0.10(+0.28%) |
Jan 07, 2020 | 36.70 | 36.80 | 35.70 | 36.00 | 1,472 | -0.30(-0.83%) |
Jan 06, 2020 | 33.80 | 36.60 | 33.40 | 36.30 | 9,275 | +2.40(+7.08%) |
Jan 03, 2020 | 34.90 | 35.20 | 32.30 | 33.90 | 5,250 | -1.30(-3.69%) |
Jan 02, 2020 | 36.50 | 36.50 | 34.60 | 35.20 | 5,227 | -1.10(-3.03%) |
Dec 31, 2019 | 39.10 | 39.10 | 35.50 | 36.30 | 19,950 | -2.40(-6.20%) |
Dec 30, 2019 | 36.30 | 39.00 | 36.30 | 38.70 | 21,958 | +2.00(+5.45%) |
Dec 27, 2019 | 36.50 | 37.00 | 35.50 | 36.70 | 16,210 | +0.80(+2.23%) |
Dec 26, 2019 | 33.60 | 36.70 | 31.60 | 35.90 | 11,481 | +2.60(+7.81%) |
Dec 24, 2019 | 34.80 | 34.80 | 32.50 | 33.30 | 5,800 | +0.00(+0.00%) |
Dec 23, 2019 | 30.20 | 33.80 | 29.80 | 33.30 | 22,840 | +3.50(+11.74%) |
Dec 20, 2019 | 30.60 | 31.50 | 27.50 | 29.80 | 74,130 | -0.80(-2.61%) |
Dec 19, 2019 | 28.40 | 31.10 | 26.46 | 30.60 | 16,843 | +2.20(+7.75%) |
Dec 18, 2019 | 27.90 | 29.30 | 27.70 | 28.40 | 9,047 | +0.50(+1.79%) |
Dec 17, 2019 | 28.00 | 28.40 | 26.39 | 27.90 | 7,077 | +0.40(+1.45%) |
Dec 16, 2019 | 24.20 | 27.90 | 24.20 | 27.50 | 38,062 | +2.90(+11.79%) |
Dec 13, 2019 | 24.10 | 25.50 | 23.41 | 24.60 | 24,400 | +0.40(+1.65%) |
Dec 12, 2019 | 22.80 | 24.50 | 22.80 | 24.20 | 51,955 | +1.30(+5.68%) |
Dec 11, 2019 | 23.30 | 23.80 | 22.80 | 22.90 | 5,050 | -0.40(-1.72%) |
Dec 10, 2019 | 22.70 | 23.90 | 22.30 | 23.30 | 8,516 | +0.60(+2.64%) |
Dec 09, 2019 | 23.50 | 24.00 | 22.30 | 22.70 | 13,257 | -0.90(-3.81%) |
Dec 06, 2019 | 23.70 | 23.90 | 23.45 | 23.60 | 12,470 | +0.30(+1.29%) |
Dec 05, 2019 | 24.40 | 25.10 | 22.90 | 23.30 | 8,290 | -1.00(-4.12%) |
Dec 04, 2019 | 24.10 | 26.40 | 22.50 | 24.30 | 11,472 | +0.30(+1.25%) |
Dec 03, 2019 | 24.60 | 25.20 | 23.80 | 24.00 | 3,729 | -0.80(-3.23%) |
Dec 02, 2019 | 27.90 | 27.90 | 24.20 | 24.80 | 12,498 | -3.00(-10.79%) |
Nov 29, 2019 | 23.50 | 28.00 | 23.20 | 27.80 | 16,900 | +4.30(+18.30%) |
Nov 27, 2019 | 22.80 | 24.00 | 22.80 | 23.50 | 6,360 | +0.80(+3.52%) |
Nov 26, 2019 | 24.10 | 24.70 | 21.90 | 22.70 | 13,285 | -1.80(-7.35%) |
Nov 25, 2019 | 25.80 | 25.80 | 23.90 | 24.50 | 9,512 | +0.40(+1.66%) |
Nov 22, 2019 | 24.80 | 25.20 | 23.70 | 24.10 | 52,940 | -0.70(-2.82%) |
Nov 21, 2019 | 24.50 | 25.40 | 24.50 | 24.80 | 37,058 | +0.30(+1.22%) |
Nov 20, 2019 | 25.40 | 25.40 | 23.30 | 24.50 | 16,188 | -0.50(-2.00%) |
Nov 19, 2019 | 25.10 | 25.50 | 24.20 | 25.00 | 2,108 | +0.30(+1.21%) |
Nov 18, 2019 | 25.10 | 25.50 | 24.30 | 24.70 | 23,945 | -0.30(-1.20%) |
Nov 15, 2019 | 25.30 | 25.40 | 24.60 | 25.00 | 8,830 | +0.00(+0.00%) |
Nov 14, 2019 | 24.60 | 25.50 | 24.05 | 25.00 | 5,880 | +0.20(+0.81%) |
Nov 13, 2019 | 24.40 | 25.10 | 23.70 | 24.80 | 4,007 | -0.20(-0.80%) |
Nov 12, 2019 | 24.60 | 26.00 | 24.60 | 25.00 | 11,044 | +0.30(+1.21%) |
Nov 11, 2019 | 24.30 | 25.60 | 23.00 | 24.70 | 5,727 | +0.40(+1.65%) |
Nov 08, 2019 | 21.70 | 24.80 | 21.70 | 24.30 | 15,630 | +2.90(+13.55%) |
Nov 07, 2019 | 23.40 | 23.86 | 21.00 | 21.40 | 34,900 | -1.50(-6.55%) |
Nov 06, 2019 | 23.50 | 23.80 | 22.10 | 22.90 | 24,501 | +0.20(+0.88%) |
Nov 05, 2019 | 21.90 | 23.80 | 21.60 | 22.70 | 12,773 | +0.40(+1.79%) |
Nov 04, 2019 | 23.70 | 23.90 | 22.00 | 22.30 | 12,004 | -0.30(-1.33%) |
Nov 01, 2019 | 23.60 | 24.60 | 21.60 | 22.60 | 9,970 | -1.30(-5.44%) |
Oct 31, 2019 | 24.70 | 24.70 | 23.30 | 23.90 | 70,266 | -1.20(-4.78%) |
Oct 30, 2019 | 30.20 | 30.40 | 25.00 | 25.10 | 38,954 | -6.90(-21.56%) |
Oct 29, 2019 | 29.80 | 32.60 | 29.80 | 32.00 | 7,768 | +1.90(+6.31%) |
Oct 28, 2019 | 30.20 | 31.00 | 29.50 | 30.10 | 7,531 | +0.20(+0.67%) |
Oct 25, 2019 | 29.80 | 30.40 | 29.75 | 29.90 | 7,180 | +0.00(+0.00%) |
Oct 24, 2019 | 30.00 | 30.90 | 29.90 | 29.90 | 5,261 | -0.40(-1.32%) |
Oct 23, 2019 | 30.00 | 30.70 | 30.00 | 30.30 | 2,251 | -0.10(-0.33%) |
Oct 22, 2019 | 29.90 | 31.10 | 29.80 | 30.40 | 4,141 | +0.30(+1.00%) |
Oct 21, 2019 | 30.10 | 31.30 | 29.40 | 30.10 | 6,286 | +0.00(+0.00%) |
Oct 18, 2019 | 30.10 | 30.70 | 29.70 | 30.10 | 5,420 | -0.10(-0.33%) |
Oct 17, 2019 | 30.55 | 31.25 | 29.61 | 30.20 | 5,549 | -0.80(-2.58%) |
Oct 16, 2019 | 31.50 | 31.50 | 30.90 | 31.00 | 4,076 | -0.10(-0.32%) |
Oct 15, 2019 | 30.00 | 31.40 | 29.70 | 31.10 | 15,224 | +1.20(+4.01%) |
Oct 14, 2019 | 29.20 | 30.10 | 28.20 | 29.90 | 8,168 | +0.60(+2.05%) |
Oct 11, 2019 | 28.90 | 30.30 | 28.25 | 29.30 | 8,910 | +0.80(+2.81%) |
Oct 10, 2019 | 28.30 | 28.90 | 28.10 | 28.50 | 4,548 | +0.20(+0.71%) |
Oct 09, 2019 | 29.00 | 29.80 | 27.80 | 28.30 | 11,737 | -0.40(-1.39%) |
Oct 08, 2019 | 31.10 | 32.30 | 28.20 | 28.70 | 15,607 | -2.80(-8.89%) |
Oct 07, 2019 | 29.10 | 32.30 | 28.70 | 31.50 | 16,333 | +2.30(+7.88%) |
Oct 04, 2019 | 28.80 | 29.40 | 28.00 | 29.20 | 5,320 | +0.40(+1.39%) |
Oct 03, 2019 | 29.00 | 29.00 | 27.80 | 28.80 | 11,174 | +0.00(+0.00%) |
Oct 02, 2019 | 28.00 | 29.40 | 27.00 | 28.80 | 7,840 | +0.50(+1.77%) |
Oct 01, 2019 | 29.30 | 29.80 | 27.40 | 28.30 | 18,696 | -1.00(-3.41%) |
Sep 30, 2019 | 31.10 | 31.80 | 29.10 | 29.30 | 17,012 | -1.60(-5.18%) |
Sep 27, 2019 | 31.80 | 33.40 | 30.30 | 30.90 | 28,100 | -0.80(-2.52%) |
Sep 26, 2019 | 28.80 | 33.70 | 28.20 | 31.70 | 98,034 | +3.10(+10.84%) |
Sep 25, 2019 | 29.20 | 30.00 | 28.00 | 28.60 | 18,830 | -0.80(-2.72%) |
Sep 24, 2019 | 30.40 | 31.00 | 29.30 | 29.40 | 25,449 | -1.10(-3.61%) |
Sep 23, 2019 | 31.50 | 32.10 | 30.20 | 30.50 | 28,638 | -0.90(-2.87%) |
Sep 20, 2019 | 33.50 | 33.80 | 30.40 | 31.40 | 49,010 | -1.50(-4.56%) |
Sep 19, 2019 | 31.70 | 33.70 | 31.70 | 32.90 | 51,343 | +1.70(+5.45%) |
Sep 18, 2019 | 33.00 | 33.36 | 30.00 | 31.20 | 50,729 | -2.10(-6.31%) |
Sep 17, 2019 | 34.30 | 34.31 | 32.90 | 33.30 | 13,895 | -0.40(-1.19%) |
Sep 16, 2019 | 34.00 | 35.70 | 33.11 | 33.70 | 22,391 | -0.20(-0.59%) |
Sep 13, 2019 | 33.80 | 34.70 | 33.00 | 33.90 | 16,290 | +0.10(+0.30%) |
Sep 12, 2019 | 37.60 | 37.90 | 32.50 | 33.80 | 33,670 | -4.10(-10.82%) |
Sep 11, 2019 | 37.60 | 39.10 | 36.70 | 37.90 | 62,878 | +0.30(+0.80%) |
Sep 10, 2019 | 59.80 | 59.80 | 36.70 | 37.60 | 130,224 | -33.00(-46.74%) |
Sep 09, 2019 | 71.30 | 72.50 | 66.25 | 70.60 | 6,601 | -0.20(-0.28%) |
Sep 06, 2019 | 78.40 | 78.40 | 70.00 | 70.80 | 5,380 | -6.70(-8.65%) |
Sep 05, 2019 | 78.00 | 79.77 | 76.70 | 77.50 | 14,368 | +0.60(+0.78%) |
Sep 04, 2019 | 72.50 | 78.50 | 71.40 | 76.90 | 8,044 | +5.50(+7.70%) |
Sep 03, 2019 | 72.00 | 74.30 | 71.30 | 71.40 | 4,244 | -1.20(-1.65%) |
Aug 30, 2019 | 72.50 | 75.10 | 70.90 | 72.60 | 2,480 | +0.70(+0.97%) |
Aug 29, 2019 | 76.80 | 78.50 | 71.30 | 71.90 | 9,749 | -3.90(-5.15%) |
Aug 28, 2019 | 76.10 | 79.55 | 71.70 | 75.80 | 7,712 | +0.50(+0.66%) |
Aug 27, 2019 | 80.90 | 82.60 | 72.90 | 75.30 | 16,077 | -4.90(-6.11%) |
Aug 26, 2019 | 79.90 | 81.60 | 77.70 | 80.20 | 3,764 | +1.20(+1.52%) |
Aug 23, 2019 | 82.50 | 83.20 | 74.70 | 79.00 | 8,410 | -4.60(-5.50%) |
Aug 22, 2019 | 87.00 | 88.00 | 81.50 | 83.60 | 8,503 | -3.10(-3.58%) |
Aug 21, 2019 | 77.20 | 88.40 | 74.90 | 86.70 | 8,779 | +11.50(+15.29%) |
Aug 20, 2019 | 76.60 | 80.10 | 72.00 | 75.20 | 8,489 | -1.40(-1.83%) |
Aug 19, 2019 | 82.50 | 84.80 | 75.65 | 76.60 | 12,375 | -3.20(-4.01%) |
Aug 16, 2019 | 72.10 | 82.50 | 70.02 | 79.80 | 15,320 | +8.80(+12.39%) |
Aug 15, 2019 | 72.10 | 79.50 | 70.10 | 71.00 | 11,832 | -0.90(-1.25%) |
Aug 14, 2019 | 84.80 | 86.60 | 70.50 | 71.90 | 14,203 | -16.50(-18.67%) |
Aug 13, 2019 | 74.00 | 89.40 | 70.80 | 88.40 | 19,204 | +14.30(+19.30%) |
Aug 12, 2019 | 77.80 | 77.80 | 72.80 | 74.10 | 5,811 | -4.40(-5.61%) |
Aug 09, 2019 | 89.40 | 91.10 | 75.10 | 78.50 | 7,690 | -11.50(-12.78%) |
Aug 08, 2019 | 88.60 | 91.20 | 85.25 | 90.00 | 6,829 | +2.10(+2.39%) |
Aug 07, 2019 | 92.70 | 93.00 | 87.30 | 87.90 | 5,282 | -6.10(-6.49%) |
Aug 06, 2019 | 95.60 | 99.40 | 93.20 | 94.00 | 9,815 | -1.50(-1.57%) |
Aug 05, 2019 | 97.00 | 100.00 | 86.92 | 95.50 | 14,151 | -3.70(-3.73%) |
Aug 02, 2019 | 104.00 | 106.80 | 95.80 | 99.20 | 13,710 | -5.60(-5.34%) |