Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.320 | 7.539 | 7.024 | 7.425 | 936,720 | +0.05(+0.64%) |
Aug 28, 2020 | 6.921 | 7.410 | 6.788 | 7.377 | 1,002,788 | +0.52(+7.63%) |
Aug 27, 2020 | 6.617 | 6.987 | 6.617 | 6.854 | 809,556 | +0.21(+3.15%) |
Aug 26, 2020 | 6.550 | 6.892 | 6.540 | 6.645 | 799,134 | +0.10(+1.45%) |
Aug 25, 2020 | 6.464 | 6.578 | 6.241 | 6.550 | 744,700 | +0.19(+2.99%) |
Aug 24, 2020 | 6.160 | 6.436 | 5.989 | 6.360 | 941,293 | +0.25(+4.04%) |
Aug 21, 2020 | 6.274 | 6.341 | 6.051 | 6.113 | 563,088 | -0.16(-2.58%) |
Aug 20, 2020 | 6.493 | 6.493 | 6.246 | 6.274 | 686,484 | -0.27(-4.07%) |
Aug 19, 2020 | 6.540 | 6.655 | 6.322 | 6.540 | 607,431 | -0.04(-0.58%) |
Aug 18, 2020 | 6.968 | 6.968 | 6.512 | 6.578 | 718,606 | -0.48(-6.86%) |
Aug 17, 2020 | 7.082 | 7.149 | 6.854 | 7.063 | 300,240 | -0.01(-0.13%) |
Aug 14, 2020 | 6.883 | 7.206 | 6.721 | 7.073 | 438,332 | +0.07(+0.95%) |
Aug 13, 2020 | 7.196 | 7.206 | 6.873 | 7.006 | 733,144 | -0.31(-4.29%) |
Aug 12, 2020 | 7.339 | 7.349 | 7.120 | 7.320 | 889,327 | +0.16(+2.26%) |
Aug 11, 2020 | 7.158 | 7.463 | 7.063 | 7.158 | 1,205,936 | +0.29(+4.29%) |
Aug 10, 2020 | 6.379 | 7.244 | 6.379 | 6.864 | 1,556,199 | +0.57(+9.06%) |
Aug 07, 2020 | 5.865 | 6.531 | 5.770 | 6.293 | 1,109,873 | +0.38(+6.43%) |
Aug 06, 2020 | 6.198 | 6.208 | 5.827 | 5.913 | 638,914 | -0.34(-5.47%) |
Aug 05, 2020 | 6.189 | 6.393 | 5.989 | 6.255 | 643,964 | +0.18(+2.97%) |
Aug 04, 2020 | 5.780 | 6.113 | 5.780 | 6.075 | 675,482 | +0.25(+4.24%) |
Aug 03, 2020 | 6.008 | 6.037 | 5.694 | 5.827 | 736,832 | -0.17(-2.85%) |
Jul 31, 2020 | 6.179 | 6.331 | 5.951 | 5.999 | 668,280 | -0.26(-4.10%) |
Jul 30, 2020 | 6.502 | 6.569 | 6.151 | 6.255 | 590,033 | -0.38(-5.73%) |
Jul 29, 2020 | 6.436 | 6.769 | 6.436 | 6.636 | 584,095 | +0.21(+3.25%) |
Jul 28, 2020 | 6.483 | 6.598 | 6.417 | 6.426 | 554,499 | -0.07(-1.02%) |
Jul 27, 2020 | 6.845 | 6.845 | 6.246 | 6.493 | 1,108,396 | -0.47(-6.69%) |
Jul 24, 2020 | 7.291 | 7.472 | 6.949 | 6.959 | 476,516 | -0.38(-5.18%) |
Jul 23, 2020 | 7.139 | 7.558 | 7.044 | 7.339 | 513,489 | +0.18(+2.52%) |
Jul 22, 2020 | 7.054 | 7.272 | 6.949 | 7.158 | 408,285 | +0.00(+0.00%) |
Jul 21, 2020 | 6.693 | 7.253 | 6.683 | 7.158 | 628,614 | +0.59(+8.97%) |
Jul 20, 2020 | 6.930 | 7.054 | 6.384 | 6.569 | 863,950 | -0.48(-6.87%) |
Jul 17, 2020 | 7.320 | 7.320 | 6.997 | 7.054 | 477,778 | -0.27(-3.64%) |
Jul 16, 2020 | 7.063 | 7.387 | 6.968 | 7.320 | 612,909 | +0.13(+1.85%) |
Jul 15, 2020 | 6.892 | 7.434 | 6.683 | 7.187 | 950,720 | +0.70(+10.85%) |
Jul 14, 2020 | 6.598 | 6.759 | 6.388 | 6.483 | 661,199 | -0.15(-2.29%) |
Jul 13, 2020 | 6.930 | 6.949 | 6.398 | 6.636 | 616,080 | -0.20(-2.92%) |
Jul 10, 2020 | 6.835 | 7.016 | 6.540 | 6.835 | 648,188 | +0.40(+6.20%) |
Jul 09, 2020 | 6.949 | 6.949 | 6.227 | 6.436 | 1,114,804 | -0.50(-7.26%) |
Jul 08, 2020 | 6.997 | 7.158 | 6.588 | 6.940 | 924,430 | -0.10(-1.35%) |
Jul 07, 2020 | 7.368 | 7.567 | 6.997 | 7.035 | 1,192,577 | -0.52(-6.92%) |
Jul 06, 2020 | 8.052 | 8.062 | 7.149 | 7.558 | 857,583 | -0.11(-1.49%) |
Jul 02, 2020 | 7.881 | 8.071 | 7.567 | 7.672 | 908,537 | +0.14(+1.89%) |
Jul 01, 2020 | 8.033 | 8.347 | 7.387 | 7.529 | 1,142,824 | -0.40(-5.04%) |
Jun 30, 2020 | 7.539 | 7.947 | 7.301 | 7.928 | 1,596,602 | +0.32(+4.25%) |
Jun 29, 2020 | 7.082 | 7.814 | 7.044 | 7.605 | 1,561,919 | +0.39(+5.40%) |
Jun 26, 2020 | 7.539 | 7.615 | 6.797 | 7.215 | 1,642,036 | -0.36(-4.77%) |
Jun 25, 2020 | 7.282 | 7.653 | 7.130 | 7.577 | 792,233 | +0.09(+1.14%) |
Jun 24, 2020 | 7.776 | 7.795 | 7.206 | 7.491 | 785,672 | -0.54(-6.75%) |
Jun 23, 2020 | 7.881 | 8.138 | 7.510 | 8.033 | 979,392 | +0.34(+4.45%) |
Jun 22, 2020 | 7.472 | 7.757 | 7.320 | 7.691 | 829,695 | +0.10(+1.25%) |
Jun 19, 2020 | 8.223 | 8.337 | 7.472 | 7.596 | 2,134,226 | -0.49(-6.11%) |
Jun 18, 2020 | 7.852 | 8.204 | 7.719 | 8.090 | 983,541 | -0.02(-0.23%) |
Jun 17, 2020 | 8.765 | 8.765 | 7.905 | 8.109 | 1,017,410 | -0.68(-7.78%) |
Jun 16, 2020 | 8.965 | 8.974 | 8.261 | 8.793 | 1,380,600 | +0.63(+7.68%) |
Jun 15, 2020 | 6.940 | 8.394 | 6.750 | 8.166 | 1,716,787 | +0.82(+11.13%) |
Jun 12, 2020 | 7.814 | 7.900 | 7.044 | 7.349 | 1,613,424 | +0.25(+3.48%) |
Jun 11, 2020 | 7.558 | 7.567 | 6.864 | 7.101 | 1,237,390 | -1.24(-14.82%) |
Jun 10, 2020 | 9.460 | 9.460 | 8.281 | 8.337 | 1,682,923 | -1.20(-12.56%) |
Jun 09, 2020 | 9.752 | 10.06 | 9.403 | 9.535 | 1,098,218 | -0.71(-6.91%) |
Jun 08, 2020 | 9.648 | 10.46 | 9.516 | 10.24 | 1,875,252 | +0.63(+6.58%) |
Jun 05, 2020 | 10.11 | 10.85 | 9.393 | 9.610 | 2,100,472 | +0.66(+7.38%) |
Jun 04, 2020 | 8.026 | 9.158 | 8.017 | 8.950 | 1,815,834 | +0.90(+11.12%) |
Jun 03, 2020 | 7.639 | 8.299 | 7.639 | 8.054 | 1,516,144 | +0.61(+8.24%) |
Jun 02, 2020 | 7.253 | 7.517 | 7.036 | 7.441 | 772,519 | +0.39(+5.48%) |
Jun 01, 2020 | 6.781 | 7.328 | 6.668 | 7.055 | 1,230,154 | +0.29(+4.32%) |
May 29, 2020 | 7.073 | 7.253 | 6.668 | 6.762 | 1,728,197 | -0.48(-6.64%) |
May 28, 2020 | 7.922 | 8.017 | 7.215 | 7.243 | 1,277,249 | -0.59(-7.58%) |
May 27, 2020 | 7.281 | 7.866 | 6.913 | 7.837 | 1,673,961 | +0.87(+12.45%) |
May 26, 2020 | 6.762 | 7.168 | 6.649 | 6.970 | 1,328,575 | +0.58(+9.16%) |
May 22, 2020 | 6.385 | 6.517 | 6.064 | 6.385 | 1,492,491 | -0.04(-0.59%) |
May 21, 2020 | 6.281 | 6.545 | 6.093 | 6.423 | 2,222,770 | +0.22(+3.50%) |
May 20, 2020 | 6.470 | 6.715 | 6.064 | 6.206 | 1,269,898 | +0.01(+0.15%) |
May 19, 2020 | 6.432 | 6.564 | 5.989 | 6.196 | 891,749 | -0.27(-4.23%) |
May 18, 2020 | 6.093 | 6.545 | 5.998 | 6.470 | 1,338,871 | +0.91(+16.27%) |
May 15, 2020 | 5.470 | 5.753 | 5.159 | 5.564 | 1,025,849 | -0.01(-0.17%) |
May 14, 2020 | 5.348 | 5.946 | 5.046 | 5.574 | 1,341,356 | +0.03(+0.51%) |
May 13, 2020 | 6.291 | 6.291 | 5.470 | 5.546 | 1,641,301 | -0.88(-13.66%) |
May 12, 2020 | 6.479 | 6.960 | 6.328 | 6.423 | 996,885 | -0.05(-0.73%) |
May 11, 2020 | 6.687 | 6.743 | 6.140 | 6.470 | 805,687 | -0.41(-6.03%) |
May 08, 2020 | 6.206 | 6.998 | 6.187 | 6.885 | 775,085 | +0.81(+13.35%) |
May 07, 2020 | 5.810 | 6.442 | 5.810 | 6.074 | 1,188,164 | +0.34(+5.92%) |
May 06, 2020 | 6.234 | 6.496 | 5.668 | 5.734 | 827,959 | -0.45(-7.32%) |
May 05, 2020 | 6.875 | 7.319 | 6.140 | 6.187 | 1,397,751 | -0.47(-7.08%) |
May 04, 2020 | 6.621 | 7.121 | 6.281 | 6.658 | 775,618 | -0.25(-3.55%) |
May 01, 2020 | 7.187 | 7.587 | 6.508 | 6.904 | 1,260,813 | -0.75(-9.74%) |
Apr 30, 2020 | 7.451 | 7.833 | 7.081 | 7.649 | 1,577,724 | -0.35(-4.36%) |
Apr 29, 2020 | 6.262 | 8.064 | 6.262 | 7.998 | 2,144,708 | +2.04(+34.18%) |
Apr 28, 2020 | 5.762 | 6.206 | 5.715 | 5.961 | 1,372,775 | +0.26(+4.64%) |
Apr 27, 2020 | 5.215 | 5.828 | 5.171 | 5.696 | 1,291,947 | +0.47(+9.03%) |
Apr 24, 2020 | 4.848 | 5.366 | 4.848 | 5.225 | 936,358 | +0.39(+7.99%) |
Apr 23, 2020 | 4.763 | 5.065 | 4.659 | 4.838 | 1,012,272 | +0.03(+0.59%) |
Apr 22, 2020 | 5.187 | 5.353 | 4.772 | 4.810 | 1,110,546 | -0.12(-2.49%) |
Apr 21, 2020 | 5.168 | 5.409 | 4.857 | 4.933 | 1,123,837 | -0.40(-7.43%) |
Apr 20, 2020 | 5.083 | 5.564 | 4.933 | 5.329 | 915,261 | +0.01(+0.18%) |
Apr 17, 2020 | 5.281 | 5.649 | 5.079 | 5.319 | 987,889 | +0.42(+8.67%) |
Apr 16, 2020 | 5.668 | 5.781 | 4.791 | 4.895 | 1,199,636 | -0.77(-13.64%) |
Apr 15, 2020 | 5.659 | 5.932 | 5.376 | 5.668 | 1,085,936 | -0.43(-7.11%) |
Apr 14, 2020 | 5.517 | 6.512 | 5.470 | 6.102 | 2,582,753 | +0.71(+13.11%) |
Apr 13, 2020 | 5.385 | 5.630 | 4.961 | 5.395 | 1,400,136 | +0.23(+4.38%) |
Apr 09, 2020 | 5.630 | 6.050 | 5.046 | 5.168 | 2,046,714 | -0.40(-7.12%) |
Apr 08, 2020 | 5.366 | 6.078 | 5.319 | 5.564 | 2,133,611 | +0.32(+6.12%) |
Apr 07, 2020 | 4.367 | 6.489 | 4.367 | 5.244 | 3,708,970 | +1.27(+32.07%) |
Apr 06, 2020 | 3.320 | 4.018 | 3.306 | 3.971 | 1,388,715 | +0.79(+24.93%) |
Apr 03, 2020 | 3.471 | 3.603 | 3.032 | 3.178 | 1,414,876 | -0.20(-5.87%) |
Apr 02, 2020 | 3.848 | 3.971 | 3.301 | 3.376 | 1,377,764 | -0.22(-6.04%) |
Apr 01, 2020 | 4.565 | 4.565 | 3.565 | 3.593 | 1,286,455 | -1.31(-26.73%) |
Mar 31, 2020 | 5.102 | 5.291 | 4.838 | 4.904 | 886,095 | -0.22(-4.24%) |
Mar 30, 2020 | 5.895 | 6.159 | 4.848 | 5.121 | 1,104,122 | -0.35(-6.38%) |
Mar 27, 2020 | 5.470 | 5.744 | 5.218 | 5.470 | 517,006 | -0.27(-4.76%) |
Mar 26, 2020 | 5.895 | 6.856 | 5.564 | 5.744 | 1,026,777 | -0.12(-2.09%) |
Mar 25, 2020 | 5.593 | 6.313 | 5.470 | 5.866 | 791,491 | +0.42(+7.80%) |
Mar 24, 2020 | 4.508 | 5.758 | 4.508 | 5.442 | 859,509 | +1.14(+26.54%) |
Mar 23, 2020 | 4.725 | 4.923 | 4.197 | 4.301 | 1,068,873 | -0.52(-10.76%) |
Mar 20, 2020 | 4.744 | 5.583 | 4.461 | 4.819 | 1,915,766 | +0.28(+6.24%) |
Mar 19, 2020 | 3.188 | 4.640 | 3.009 | 4.536 | 1,949,576 | +1.31(+40.64%) |
Mar 18, 2020 | 2.980 | 4.150 | 2.943 | 3.225 | 1,529,863 | +0.13(+4.27%) |
Mar 17, 2020 | 4.725 | 4.772 | 2.980 | 3.093 | 1,886,378 | -1.52(-32.92%) |
Mar 16, 2020 | 6.025 | 6.155 | 4.482 | 4.612 | 1,277,618 | -1.89(-29.04%) |
Mar 13, 2020 | 7.597 | 8.127 | 6.411 | 6.499 | 2,036,435 | -0.82(-11.18%) |
Mar 12, 2020 | 7.187 | 7.587 | 6.936 | 7.318 | 1,267,861 | -0.60(-7.52%) |
Mar 11, 2020 | 8.359 | 8.498 | 7.745 | 7.913 | 929,969 | -0.76(-8.79%) |
Mar 10, 2020 | 8.750 | 8.982 | 8.127 | 8.675 | 892,137 | +0.20(+2.30%) |
Mar 09, 2020 | 7.968 | 8.935 | 7.829 | 8.480 | 838,374 | -0.35(-4.00%) |
Mar 06, 2020 | 8.731 | 9.140 | 8.503 | 8.833 | 1,213,149 | -0.11(-1.25%) |
Mar 05, 2020 | 9.363 | 9.489 | 8.796 | 8.945 | 1,588,942 | -0.63(-6.60%) |
Mar 04, 2020 | 9.624 | 9.763 | 9.252 | 9.577 | 679,636 | +0.04(+0.39%) |
Mar 03, 2020 | 10.21 | 10.43 | 9.289 | 9.540 | 633,917 | -0.75(-7.32%) |
Mar 02, 2020 | 10.80 | 10.94 | 9.977 | 10.29 | 775,409 | -0.43(-3.99%) |
Feb 28, 2020 | 9.977 | 11.26 | 9.977 | 10.72 | 860,174 | +0.37(+3.59%) |
Feb 27, 2020 | 10.25 | 11.04 | 9.800 | 10.35 | 738,348 | -0.14(-1.33%) |
Feb 26, 2020 | 11.24 | 11.38 | 10.36 | 10.49 | 746,046 | -0.59(-5.37%) |
Feb 25, 2020 | 11.62 | 11.62 | 10.77 | 11.08 | 483,686 | -0.59(-5.02%) |
Feb 24, 2020 | 11.86 | 11.89 | 11.44 | 11.67 | 464,625 | -0.53(-4.34%) |
Feb 21, 2020 | 13.14 | 13.22 | 12.08 | 12.20 | 482,033 | -1.02(-7.74%) |
Feb 20, 2020 | 12.80 | 13.42 | 12.74 | 13.22 | 836,824 | +0.40(+3.12%) |
Feb 19, 2020 | 13.02 | 13.09 | 12.44 | 12.82 | 774,783 | -0.19(-1.43%) |
Feb 18, 2020 | 13.30 | 13.45 | 12.87 | 13.01 | 828,561 | -0.26(-1.96%) |
Feb 14, 2020 | 14.83 | 15.46 | 13.26 | 13.27 | 2,046,652 | -3.41(-20.46%) |
Feb 13, 2020 | 16.78 | 16.91 | 16.50 | 16.68 | 236,815 | -0.13(-0.77%) |
Feb 12, 2020 | 16.57 | 16.91 | 16.57 | 16.81 | 220,356 | +0.46(+2.79%) |
Feb 11, 2020 | 16.29 | 16.66 | 16.27 | 16.36 | 361,885 | +0.17(+1.03%) |
Feb 10, 2020 | 16.50 | 16.64 | 16.16 | 16.19 | 299,544 | -0.33(-2.03%) |
Feb 07, 2020 | 16.93 | 17.10 | 16.37 | 16.52 | 306,944 | -0.52(-3.06%) |
Feb 06, 2020 | 17.17 | 17.29 | 16.86 | 17.04 | 292,671 | -0.07(-0.38%) |
Feb 05, 2020 | 16.62 | 17.16 | 16.62 | 17.11 | 378,441 | +0.68(+4.13%) |
Feb 04, 2020 | 16.74 | 17.14 | 16.38 | 16.43 | 413,609 | -0.15(-0.90%) |
Feb 03, 2020 | 16.37 | 16.91 | 16.32 | 16.58 | 521,092 | +0.26(+1.60%) |
Jan 31, 2020 | 16.40 | 16.43 | 16.09 | 16.32 | 473,967 | -0.19(-1.13%) |
Jan 30, 2020 | 17.21 | 17.47 | 16.46 | 16.50 | 571,509 | -0.94(-5.38%) |
Jan 29, 2020 | 17.65 | 17.85 | 17.43 | 17.44 | 643,143 | -1.07(-5.78%) |
Jan 28, 2020 | 18.78 | 18.78 | 18.31 | 18.51 | 437,812 | -0.09(-0.50%) |
Jan 27, 2020 | 18.25 | 18.88 | 18.15 | 18.61 | 349,652 | -0.07(-0.40%) |
Jan 24, 2020 | 19.30 | 19.31 | 18.66 | 18.68 | 409,115 | -0.71(-3.65%) |
Jan 23, 2020 | 19.64 | 19.64 | 19.09 | 19.39 | 376,320 | -0.42(-2.11%) |
Jan 22, 2020 | 20.14 | 20.33 | 19.80 | 19.80 | 178,082 | -0.31(-1.53%) |
Jan 21, 2020 | 20.25 | 20.25 | 19.67 | 20.11 | 308,532 | -0.15(-0.73%) |
Jan 17, 2020 | 20.54 | 20.54 | 20.01 | 20.26 | 260,913 | -0.17(-0.82%) |
Jan 16, 2020 | 19.81 | 20.73 | 19.81 | 20.43 | 274,812 | +0.82(+4.17%) |
Jan 15, 2020 | 20.19 | 20.42 | 19.55 | 19.61 | 272,317 | -0.72(-3.52%) |
Jan 14, 2020 | 20.22 | 20.57 | 20.07 | 20.33 | 288,630 | +0.06(+0.28%) |
Jan 13, 2020 | 20.77 | 20.77 | 20.14 | 20.27 | 267,269 | -0.57(-2.72%) |
Jan 10, 2020 | 20.91 | 20.98 | 20.50 | 20.84 | 226,497 | -0.16(-0.75%) |
Jan 09, 2020 | 21.29 | 21.32 | 20.86 | 21.00 | 188,072 | -0.32(-1.48%) |
Jan 08, 2020 | 21.74 | 21.96 | 21.28 | 21.31 | 245,704 | -0.37(-1.72%) |
Jan 07, 2020 | 21.91 | 22.30 | 21.51 | 21.68 | 270,846 | -0.22(-1.02%) |
Jan 06, 2020 | 21.85 | 22.12 | 21.67 | 21.91 | 311,337 | -0.13(-0.59%) |
Jan 03, 2020 | 21.67 | 22.08 | 21.56 | 22.04 | 420,623 | +0.07(+0.34%) |
Jan 02, 2020 | 22.27 | 22.27 | 21.72 | 21.96 | 342,770 | -0.12(-0.55%) |
Dec 31, 2019 | 22.19 | 22.42 | 22.03 | 22.08 | 361,363 | -0.30(-1.33%) |
Dec 30, 2019 | 21.96 | 22.62 | 21.62 | 22.38 | 358,759 | +0.46(+2.12%) |
Dec 27, 2019 | 22.05 | 22.19 | 21.66 | 21.92 | 330,282 | -0.04(-0.17%) |
Dec 26, 2019 | 21.93 | 22.22 | 21.67 | 21.95 | 197,629 | +0.07(+0.34%) |
Dec 24, 2019 | 22.08 | 22.30 | 21.76 | 21.88 | 178,745 | -0.22(-1.01%) |
Dec 23, 2019 | 21.59 | 22.19 | 21.49 | 22.10 | 353,623 | +0.47(+2.19%) |
Dec 20, 2019 | 21.05 | 21.95 | 20.86 | 21.63 | 1,247,220 | +0.54(+2.55%) |
Dec 19, 2019 | 21.53 | 21.54 | 20.93 | 21.09 | 583,184 | -0.50(-2.32%) |
Dec 18, 2019 | 21.25 | 21.73 | 21.06 | 21.59 | 540,621 | +0.53(+2.51%) |
Dec 17, 2019 | 20.75 | 21.09 | 20.39 | 21.06 | 361,908 | +0.32(+1.52%) |
Dec 16, 2019 | 20.84 | 21.17 | 20.66 | 20.75 | 438,797 | +0.13(+0.63%) |
Dec 13, 2019 | 21.07 | 21.07 | 20.18 | 20.62 | 435,912 | -0.48(-2.28%) |
Dec 12, 2019 | 20.69 | 21.40 | 20.60 | 21.10 | 480,347 | +0.42(+2.02%) |
Dec 11, 2019 | 21.22 | 21.22 | 20.63 | 20.68 | 376,337 | -0.65(-3.04%) |
Dec 10, 2019 | 21.38 | 21.39 | 20.90 | 21.33 | 371,054 | -0.14(-0.65%) |
Dec 09, 2019 | 20.64 | 21.73 | 20.64 | 21.47 | 470,927 | +0.79(+3.81%) |
Dec 06, 2019 | 20.26 | 21.21 | 20.24 | 20.68 | 564,927 | +0.75(+3.77%) |
Dec 05, 2019 | 19.85 | 20.16 | 19.79 | 19.93 | 327,018 | +0.19(+0.99%) |
Dec 04, 2019 | 19.75 | 20.24 | 19.62 | 19.74 | 352,081 | +0.06(+0.28%) |
Dec 03, 2019 | 19.84 | 19.85 | 19.50 | 19.68 | 416,693 | -0.36(-1.80%) |
Dec 02, 2019 | 20.28 | 20.42 | 19.63 | 20.04 | 544,006 | -0.25(-1.23%) |
Nov 29, 2019 | 20.50 | 20.56 | 19.92 | 20.29 | 299,130 | -0.18(-0.86%) |
Nov 27, 2019 | 21.10 | 21.59 | 20.23 | 20.47 | 408,404 | -0.60(-2.86%) |
Nov 26, 2019 | 18.91 | 21.34 | 18.64 | 21.07 | 1,171,095 | +0.46(+2.25%) |
Nov 25, 2019 | 20.57 | 20.70 | 20.13 | 20.61 | 665,627 | +0.08(+0.41%) |
Nov 22, 2019 | 20.96 | 21.00 | 20.04 | 20.52 | 545,294 | -0.35(-1.69%) |
Nov 21, 2019 | 20.67 | 21.16 | 20.35 | 20.88 | 601,884 | +0.08(+0.40%) |
Nov 20, 2019 | 20.76 | 21.10 | 20.31 | 20.79 | 439,637 | -0.08(-0.40%) |
Nov 19, 2019 | 21.72 | 21.79 | 20.75 | 20.88 | 322,742 | -0.98(-4.50%) |
Nov 18, 2019 | 22.46 | 22.48 | 21.66 | 21.86 | 449,567 | -0.61(-2.72%) |
Nov 15, 2019 | 22.28 | 22.69 | 21.99 | 22.47 | 251,666 | +0.44(+1.98%) |
Nov 14, 2019 | 21.69 | 22.30 | 21.66 | 22.04 | 340,369 | +0.32(+1.45%) |
Nov 13, 2019 | 21.92 | 22.02 | 21.42 | 21.72 | 336,621 | -0.45(-2.05%) |
Nov 12, 2019 | 22.85 | 22.93 | 22.09 | 22.17 | 435,615 | -0.60(-2.65%) |
Nov 11, 2019 | 22.74 | 22.85 | 22.49 | 22.78 | 408,016 | -0.06(-0.28%) |
Nov 08, 2019 | 22.47 | 22.90 | 21.96 | 22.84 | 545,834 | +0.24(+1.07%) |
Nov 07, 2019 | 22.65 | 23.05 | 22.51 | 22.60 | 360,861 | +0.38(+1.71%) |
Nov 06, 2019 | 22.21 | 22.49 | 21.69 | 22.22 | 524,062 | -0.17(-0.75%) |
Nov 05, 2019 | 21.59 | 22.48 | 21.59 | 22.39 | 350,532 | +0.91(+4.23%) |
Nov 04, 2019 | 21.03 | 21.54 | 20.94 | 21.48 | 353,776 | +0.65(+3.12%) |
Nov 01, 2019 | 20.17 | 21.00 | 20.17 | 20.83 | 333,002 | +0.88(+4.41%) |
Oct 31, 2019 | 20.39 | 20.62 | 19.67 | 19.95 | 299,986 | -0.60(-2.93%) |
Oct 30, 2019 | 20.93 | 20.96 | 20.27 | 20.55 | 265,813 | -0.39(-1.86%) |
Oct 29, 2019 | 20.75 | 21.11 | 20.56 | 20.94 | 324,811 | +0.05(+0.22%) |
Oct 28, 2019 | 20.95 | 21.27 | 20.89 | 20.90 | 231,760 | +0.10(+0.49%) |
Oct 25, 2019 | 20.00 | 20.90 | 19.92 | 20.79 | 326,961 | +0.60(+2.98%) |
Oct 24, 2019 | 20.80 | 20.80 | 19.99 | 20.19 | 263,324 | -0.57(-2.72%) |
Oct 23, 2019 | 20.69 | 20.79 | 20.28 | 20.76 | 351,078 | +0.06(+0.27%) |
Oct 22, 2019 | 20.54 | 20.84 | 20.22 | 20.70 | 474,023 | +0.12(+0.59%) |
Oct 21, 2019 | 20.20 | 20.60 | 20.01 | 20.58 | 345,934 | +0.66(+3.30%) |
Oct 18, 2019 | 19.70 | 20.08 | 19.44 | 19.92 | 354,684 | -0.07(-0.37%) |
Oct 17, 2019 | 20.12 | 20.38 | 19.85 | 20.00 | 298,870 | -0.04(-0.19%) |
Oct 16, 2019 | 19.79 | 20.33 | 19.74 | 20.03 | 301,616 | +0.19(+0.93%) |
Oct 15, 2019 | 19.95 | 20.29 | 19.63 | 19.85 | 412,579 | -0.08(-0.42%) |
Oct 14, 2019 | 20.28 | 20.57 | 19.45 | 19.93 | 616,982 | -0.53(-2.58%) |
Oct 11, 2019 | 20.01 | 21.14 | 20.01 | 20.46 | 558,563 | +0.84(+4.30%) |
Oct 10, 2019 | 19.89 | 20.35 | 19.59 | 19.62 | 471,643 | -0.18(-0.89%) |
Oct 09, 2019 | 20.08 | 20.17 | 19.69 | 19.79 | 381,644 | -0.03(-0.14%) |
Oct 08, 2019 | 19.72 | 20.12 | 19.43 | 19.82 | 462,086 | -0.19(-0.97%) |
Oct 07, 2019 | 19.84 | 20.37 | 19.65 | 20.01 | 350,087 | +0.10(+0.51%) |
Oct 04, 2019 | 20.75 | 20.84 | 19.58 | 19.91 | 359,970 | -0.80(-3.85%) |
Oct 03, 2019 | 20.33 | 20.72 | 19.68 | 20.71 | 611,362 | +0.56(+2.76%) |
Oct 02, 2019 | 20.88 | 20.88 | 20.14 | 20.15 | 689,191 | -0.85(-4.06%) |
Oct 01, 2019 | 21.69 | 22.24 | 20.90 | 21.01 | 428,879 | -0.70(-3.20%) |
Sep 30, 2019 | 21.56 | 21.95 | 21.33 | 21.70 | 604,044 | +0.21(+0.99%) |
Sep 27, 2019 | 21.43 | 21.88 | 21.33 | 21.49 | 686,823 | +0.16(+0.74%) |
Sep 26, 2019 | 21.76 | 21.79 | 21.08 | 21.33 | 651,885 | -0.59(-2.71%) |
Sep 25, 2019 | 21.70 | 22.17 | 21.28 | 21.92 | 510,333 | +0.34(+1.59%) |
Sep 24, 2019 | 21.44 | 21.73 | 21.06 | 21.58 | 726,473 | +0.28(+1.31%) |
Sep 23, 2019 | 19.96 | 21.67 | 19.96 | 21.30 | 1,082,579 | +1.25(+6.24%) |
Sep 20, 2019 | 20.12 | 20.74 | 19.88 | 20.05 | 1,086,059 | -0.11(-0.55%) |
Sep 19, 2019 | 20.26 | 20.51 | 19.91 | 20.16 | 736,414 | -0.06(-0.32%) |
Sep 18, 2019 | 20.55 | 20.79 | 19.88 | 20.23 | 612,916 | -0.25(-1.22%) |
Sep 17, 2019 | 21.12 | 21.12 | 20.32 | 20.48 | 678,876 | -0.70(-3.28%) |
Sep 16, 2019 | 20.74 | 21.62 | 20.70 | 21.17 | 667,986 | +0.57(+2.79%) |
Sep 13, 2019 | 20.63 | 21.05 | 20.44 | 20.60 | 493,839 | +0.02(+0.09%) |
Sep 12, 2019 | 20.78 | 21.40 | 20.29 | 20.58 | 559,982 | -0.43(-2.03%) |
Sep 11, 2019 | 21.17 | 21.32 | 20.48 | 21.01 | 842,059 | -0.17(-0.79%) |
Sep 10, 2019 | 20.43 | 21.24 | 20.37 | 21.17 | 1,124,338 | +0.74(+3.62%) |
Sep 09, 2019 | 20.24 | 20.61 | 20.05 | 20.43 | 842,559 | +0.28(+1.38%) |
Sep 06, 2019 | 20.11 | 20.54 | 19.67 | 20.16 | 981,834 | +0.73(+3.76%) |
Sep 05, 2019 | 18.87 | 19.73 | 18.87 | 19.43 | 976,902 | +0.90(+4.84%) |
Sep 04, 2019 | 18.92 | 19.11 | 18.35 | 18.53 | 1,213,759 | -0.26(-1.38%) |