Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.467 | 5.575 | 5.321 | 5.544 | 752,436 | +0.01(+0.14%) |
Jun 29, 2020 | 5.390 | 5.590 | 5.237 | 5.536 | 1,809,856 | +0.23(+4.34%) |
Jun 26, 2020 | 5.528 | 5.582 | 5.122 | 5.306 | 1,311,599 | -0.22(-4.03%) |
Jun 25, 2020 | 5.613 | 5.974 | 5.498 | 5.528 | 1,337,921 | -0.39(-6.61%) |
Jun 24, 2020 | 6.358 | 6.411 | 5.766 | 5.920 | 1,875,176 | -0.69(-10.45%) |
Jun 23, 2020 | 6.895 | 6.895 | 6.550 | 6.611 | 747,167 | -0.10(-1.49%) |
Jun 22, 2020 | 6.703 | 6.907 | 6.427 | 6.711 | 2,010,169 | +0.07(+1.04%) |
Jun 19, 2020 | 7.264 | 7.348 | 6.542 | 6.642 | 2,729,340 | -0.37(-5.26%) |
Jun 18, 2020 | 6.849 | 7.355 | 6.849 | 7.010 | 1,742,030 | -0.01(-0.11%) |
Jun 17, 2020 | 6.964 | 7.239 | 6.803 | 7.018 | 1,408,667 | -0.03(-0.44%) |
Jun 16, 2020 | 7.640 | 7.678 | 6.742 | 7.049 | 3,561,240 | +0.03(+0.44%) |
Jun 15, 2020 | 6.143 | 7.241 | 5.797 | 7.018 | 2,751,445 | +0.51(+7.91%) |
Jun 12, 2020 | 6.995 | 7.202 | 6.358 | 6.504 | 1,928,263 | +0.04(+0.59%) |
Jun 11, 2020 | 6.972 | 7.156 | 6.135 | 6.465 | 2,595,557 | -1.28(-16.55%) |
Jun 10, 2020 | 7.786 | 7.878 | 7.049 | 7.748 | 2,385,042 | -0.12(-1.56%) |
Jun 09, 2020 | 8.285 | 8.285 | 7.486 | 7.870 | 1,930,809 | -0.68(-7.91%) |
Jun 08, 2020 | 9.276 | 9.276 | 8.321 | 8.546 | 1,997,325 | +0.36(+4.41%) |
Jun 05, 2020 | 7.847 | 8.247 | 7.571 | 8.185 | 1,601,372 | +0.84(+11.39%) |
Jun 04, 2020 | 6.911 | 7.364 | 6.803 | 7.348 | 1,052,980 | +0.46(+6.69%) |
Jun 03, 2020 | 6.488 | 7.041 | 6.488 | 6.888 | 1,399,706 | +0.49(+7.68%) |
Jun 02, 2020 | 6.243 | 6.626 | 6.204 | 6.396 | 953,194 | +0.22(+3.61%) |
Jun 01, 2020 | 6.204 | 6.319 | 6.112 | 6.173 | 847,465 | +0.02(+0.25%) |
May 29, 2020 | 6.435 | 6.435 | 6.012 | 6.158 | 2,921,177 | -0.31(-4.86%) |
May 28, 2020 | 6.642 | 6.642 | 6.296 | 6.473 | 971,892 | -0.17(-2.54%) |
May 27, 2020 | 6.488 | 6.742 | 6.204 | 6.642 | 1,720,621 | +0.38(+6.01%) |
May 26, 2020 | 6.143 | 6.381 | 6.104 | 6.266 | 1,376,487 | +0.48(+8.37%) |
May 22, 2020 | 5.590 | 5.828 | 5.475 | 5.782 | 1,252,212 | +0.16(+2.87%) |
May 21, 2020 | 5.567 | 5.722 | 5.413 | 5.621 | 1,432,684 | +0.13(+2.38%) |
May 20, 2020 | 5.505 | 5.713 | 5.398 | 5.490 | 2,902,183 | +0.19(+3.62%) |
May 19, 2020 | 5.459 | 5.889 | 5.298 | 5.298 | 3,164,568 | -0.08(-1.43%) |
May 18, 2020 | 5.375 | 5.656 | 5.313 | 5.375 | 1,968,155 | +0.45(+9.20%) |
May 15, 2020 | 4.692 | 4.922 | 4.507 | 4.922 | 1,307,431 | +0.32(+7.01%) |
May 14, 2020 | 4.523 | 4.799 | 4.308 | 4.599 | 1,244,207 | -0.13(-2.76%) |
May 13, 2020 | 4.630 | 4.738 | 4.223 | 4.730 | 1,888,832 | +0.10(+2.16%) |
May 12, 2020 | 4.699 | 4.953 | 4.615 | 4.630 | 788,858 | -0.14(-2.90%) |
May 11, 2020 | 4.853 | 4.876 | 4.515 | 4.768 | 966,466 | -0.17(-3.42%) |
May 08, 2020 | 4.645 | 4.991 | 4.645 | 4.937 | 3,983,766 | +0.35(+7.71%) |
May 07, 2020 | 4.031 | 4.661 | 3.977 | 4.584 | 2,687,981 | +0.58(+14.37%) |
May 06, 2020 | 3.962 | 4.054 | 3.663 | 4.008 | 2,525,484 | +0.16(+4.19%) |
May 05, 2020 | 4.062 | 4.146 | 3.732 | 3.847 | 1,856,348 | -0.06(-1.57%) |
May 04, 2020 | 4.185 | 4.185 | 3.686 | 3.908 | 3,221,346 | -0.39(-9.11%) |
May 01, 2020 | 4.323 | 4.430 | 4.123 | 4.300 | 2,261,926 | -0.29(-6.35%) |
Apr 30, 2020 | 4.661 | 5.052 | 4.308 | 4.592 | 2,853,221 | +0.06(+1.36%) |
Apr 29, 2020 | 4.044 | 4.538 | 3.999 | 4.530 | 3,993,077 | +0.69(+17.93%) |
Apr 28, 2020 | 3.819 | 3.999 | 3.617 | 3.841 | 2,031,859 | +0.08(+2.19%) |
Apr 27, 2020 | 3.564 | 3.796 | 3.504 | 3.759 | 2,755,641 | +0.04(+1.01%) |
Apr 24, 2020 | 3.969 | 4.111 | 3.467 | 3.722 | 3,844,398 | -0.10(-2.55%) |
Apr 23, 2020 | 3.512 | 3.856 | 3.377 | 3.819 | 2,830,936 | +0.46(+13.84%) |
Apr 22, 2020 | 3.430 | 3.504 | 3.235 | 3.355 | 1,920,671 | +0.10(+2.99%) |
Apr 21, 2020 | 3.385 | 3.575 | 3.205 | 3.257 | 2,351,522 | -0.26(-7.45%) |
Apr 20, 2020 | 3.632 | 3.991 | 3.385 | 3.519 | 2,201,293 | -0.34(-8.91%) |
Apr 17, 2020 | 3.781 | 3.901 | 3.602 | 3.864 | 5,761,188 | +0.18(+4.88%) |
Apr 16, 2020 | 3.759 | 3.819 | 3.594 | 3.684 | 1,163,207 | -0.14(-3.72%) |
Apr 15, 2020 | 3.901 | 3.984 | 3.602 | 3.826 | 2,078,908 | -0.29(-7.09%) |
Apr 14, 2020 | 3.969 | 4.133 | 3.834 | 4.118 | 3,179,334 | +0.28(+7.42%) |
Apr 13, 2020 | 4.006 | 4.096 | 3.647 | 3.834 | 2,141,216 | +0.10(+2.61%) |
Apr 09, 2020 | 3.864 | 4.343 | 3.295 | 3.737 | 4,698,293 | +0.09(+2.46%) |
Apr 08, 2020 | 3.295 | 3.781 | 3.235 | 3.647 | 2,760,998 | +0.43(+13.26%) |
Apr 07, 2020 | 3.175 | 3.722 | 3.175 | 3.220 | 4,569,053 | +0.14(+4.62%) |
Apr 06, 2020 | 2.973 | 3.182 | 2.823 | 3.078 | 1,460,525 | +0.22(+7.87%) |
Apr 03, 2020 | 3.257 | 3.332 | 2.613 | 2.853 | 3,874,579 | -0.34(-10.77%) |
Apr 02, 2020 | 2.883 | 3.519 | 2.756 | 3.197 | 2,556,646 | +0.49(+17.96%) |
Apr 01, 2020 | 2.823 | 2.823 | 2.471 | 2.711 | 2,049,104 | -0.22(-7.65%) |
Mar 31, 2020 | 2.321 | 3.033 | 2.299 | 2.935 | 4,374,346 | +0.69(+30.67%) |
Mar 30, 2020 | 2.321 | 2.366 | 2.097 | 2.246 | 2,568,638 | -0.08(-3.54%) |
Mar 27, 2020 | 2.516 | 2.561 | 2.321 | 2.329 | 2,958,718 | -0.23(-9.06%) |
Mar 26, 2020 | 2.845 | 2.950 | 2.441 | 2.561 | 3,622,429 | -0.14(-5.26%) |
Mar 25, 2020 | 2.621 | 3.145 | 2.276 | 2.703 | 3,714,290 | +0.20(+8.08%) |
Mar 24, 2020 | 2.666 | 2.771 | 2.396 | 2.501 | 2,661,786 | +0.07(+3.09%) |
Mar 23, 2020 | 3.385 | 3.385 | 2.291 | 2.426 | 3,673,681 | -0.73(-23.04%) |
Mar 20, 2020 | 2.973 | 4.268 | 2.621 | 3.152 | 10,099,708 | +0.50(+18.93%) |
Mar 19, 2020 | 2.523 | 3.400 | 2.215 | 2.651 | 3,542,566 | +0.34(+14.94%) |
Mar 18, 2020 | 3.332 | 3.437 | 1.932 | 2.306 | 3,066,343 | -1.21(-34.33%) |
Mar 17, 2020 | 4.156 | 4.253 | 3.430 | 3.512 | 2,120,552 | -0.55(-13.63%) |
Mar 16, 2020 | 3.826 | 4.388 | 3.624 | 4.066 | 2,814,747 | -0.61(-12.98%) |
Mar 13, 2020 | 3.961 | 4.673 | 3.392 | 4.673 | 5,011,860 | +1.20(+34.48%) |
Mar 12, 2020 | 3.841 | 4.283 | 3.388 | 3.474 | 3,494,832 | -0.85(-19.72%) |
Mar 11, 2020 | 3.946 | 4.478 | 3.789 | 4.328 | 5,237,430 | +0.15(+3.58%) |
Mar 10, 2020 | 4.740 | 5.204 | 3.340 | 4.178 | 6,564,653 | +0.34(+8.77%) |
Mar 09, 2020 | 5.002 | 5.152 | 3.841 | 3.841 | 3,826,803 | -2.57(-40.07%) |
Mar 06, 2020 | 6.777 | 6.784 | 6.260 | 6.410 | 2,500,788 | -0.57(-8.15%) |
Mar 05, 2020 | 7.211 | 7.331 | 6.844 | 6.979 | 2,412,319 | -0.41(-5.57%) |
Mar 04, 2020 | 8.057 | 8.162 | 7.308 | 7.391 | 3,129,786 | -0.41(-5.28%) |
Mar 03, 2020 | 7.870 | 8.312 | 7.701 | 7.803 | 2,405,879 | -0.08(-1.04%) |
Mar 02, 2020 | 7.496 | 8.192 | 7.121 | 7.885 | 2,603,298 | +0.45(+6.04%) |
Feb 28, 2020 | 7.481 | 7.585 | 6.919 | 7.436 | 8,324,743 | -0.34(-4.34%) |
Feb 27, 2020 | 7.743 | 8.282 | 6.507 | 7.773 | 8,095,985 | -0.31(-3.89%) |
Feb 26, 2020 | 8.933 | 8.963 | 8.087 | 8.087 | 3,025,935 | -0.88(-9.85%) |
Feb 25, 2020 | 9.974 | 10.06 | 8.619 | 8.971 | 5,801,865 | -0.91(-9.17%) |
Feb 24, 2020 | 10.66 | 10.73 | 9.869 | 9.877 | 2,617,828 | -1.06(-9.72%) |
Feb 21, 2020 | 11.31 | 11.31 | 10.89 | 10.94 | 1,606,161 | -0.49(-4.32%) |
Feb 20, 2020 | 11.39 | 11.60 | 11.04 | 11.43 | 3,583,789 | -0.18(-1.55%) |
Feb 19, 2020 | 13.13 | 13.26 | 11.49 | 11.61 | 5,780,309 | -1.64(-12.37%) |
Feb 18, 2020 | 13.79 | 13.79 | 13.25 | 13.25 | 941,078 | -0.58(-4.17%) |
Feb 14, 2020 | 14.05 | 14.13 | 13.82 | 13.83 | 449,249 | -0.21(-1.49%) |
Feb 13, 2020 | 13.97 | 14.16 | 13.82 | 14.04 | 781,860 | +0.06(+0.43%) |
Feb 12, 2020 | 13.79 | 14.20 | 13.61 | 13.98 | 690,152 | +0.39(+2.87%) |
Feb 11, 2020 | 13.51 | 13.76 | 13.49 | 13.59 | 563,542 | +0.22(+1.62%) |
Feb 10, 2020 | 13.29 | 13.58 | 13.19 | 13.37 | 626,245 | +0.07(+0.56%) |
Feb 07, 2020 | 13.47 | 13.61 | 13.29 | 13.30 | 1,150,501 | -0.31(-2.26%) |
Feb 06, 2020 | 14.00 | 14.03 | 13.49 | 13.61 | 1,301,208 | -0.40(-2.83%) |
Feb 05, 2020 | 13.78 | 14.33 | 13.78 | 14.00 | 1,060,763 | +0.38(+2.80%) |
Feb 04, 2020 | 13.52 | 13.99 | 13.47 | 13.62 | 779,455 | +0.28(+2.13%) |
Feb 03, 2020 | 13.40 | 13.56 | 13.31 | 13.34 | 1,172,841 | -0.04(-0.34%) |
Jan 31, 2020 | 13.51 | 13.71 | 13.32 | 13.38 | 942,302 | -0.24(-1.76%) |
Jan 30, 2020 | 13.82 | 14.01 | 13.52 | 13.62 | 1,649,124 | -0.37(-2.68%) |
Jan 29, 2020 | 14.15 | 14.24 | 13.97 | 14.00 | 636,858 | -0.06(-0.41%) |
Jan 28, 2020 | 14.25 | 14.34 | 14.01 | 14.05 | 931,900 | -0.09(-0.62%) |
Jan 27, 2020 | 14.28 | 14.32 | 14.14 | 14.14 | 486,359 | -0.32(-2.21%) |
Jan 24, 2020 | 14.69 | 14.75 | 14.39 | 14.46 | 676,795 | -0.18(-1.24%) |
Jan 23, 2020 | 14.86 | 14.89 | 14.47 | 14.64 | 697,613 | -0.31(-2.04%) |
Jan 22, 2020 | 15.16 | 15.19 | 14.88 | 14.95 | 1,003,055 | -0.18(-1.20%) |
Jan 21, 2020 | 15.65 | 15.65 | 15.09 | 15.13 | 944,306 | -0.48(-3.08%) |
Jan 17, 2020 | 15.72 | 15.73 | 15.41 | 15.61 | 338,604 | -0.05(-0.33%) |
Jan 16, 2020 | 15.76 | 15.76 | 15.60 | 15.66 | 552,367 | -0.02(-0.14%) |
Jan 15, 2020 | 15.62 | 15.77 | 15.57 | 15.68 | 707,483 | -0.01(-0.09%) |
Jan 14, 2020 | 15.47 | 15.73 | 15.45 | 15.70 | 1,152,627 | +0.23(+1.46%) |
Jan 13, 2020 | 15.42 | 15.50 | 15.15 | 15.47 | 1,118,414 | +0.09(+0.62%) |
Jan 10, 2020 | 15.49 | 15.49 | 15.18 | 15.38 | 1,319,772 | -0.09(-0.56%) |
Jan 09, 2020 | 16.08 | 16.08 | 15.46 | 15.46 | 849,236 | -0.50(-3.14%) |
Jan 08, 2020 | 15.89 | 16.15 | 15.75 | 15.97 | 1,526,889 | +0.05(+0.32%) |
Jan 07, 2020 | 15.19 | 15.97 | 15.07 | 15.92 | 1,856,687 | +0.47(+3.01%) |
Jan 06, 2020 | 15.44 | 15.68 | 15.38 | 15.45 | 1,207,713 | +0.07(+0.47%) |
Jan 03, 2020 | 15.46 | 15.54 | 15.23 | 15.38 | 1,133,354 | -0.01(-0.05%) |
Jan 02, 2020 | 14.91 | 15.41 | 14.91 | 15.38 | 928,660 | +0.49(+3.27%) |
Dec 31, 2019 | 14.77 | 15.13 | 14.77 | 14.90 | 525,709 | +0.04(+0.24%) |
Dec 30, 2019 | 15.01 | 15.09 | 14.82 | 14.86 | 797,926 | -0.17(-1.16%) |
Dec 27, 2019 | 15.28 | 15.36 | 14.99 | 15.04 | 612,456 | -0.28(-1.81%) |
Dec 26, 2019 | 15.04 | 15.32 | 15.04 | 15.31 | 589,118 | +0.25(+1.69%) |
Dec 24, 2019 | 14.88 | 15.06 | 14.77 | 15.06 | 163,046 | +0.16(+1.07%) |
Dec 23, 2019 | 14.73 | 14.96 | 14.67 | 14.90 | 721,229 | +0.15(+1.04%) |
Dec 20, 2019 | 14.99 | 15.13 | 14.69 | 14.74 | 4,606,829 | -0.27(-1.79%) |
Dec 19, 2019 | 15.14 | 15.25 | 14.90 | 15.01 | 1,276,315 | -0.10(-0.67%) |
Dec 18, 2019 | 14.58 | 15.17 | 14.58 | 15.12 | 1,289,072 | +0.55(+3.74%) |
Dec 17, 2019 | 14.54 | 14.70 | 14.45 | 14.57 | 998,008 | +0.03(+0.21%) |
Dec 16, 2019 | 14.26 | 14.64 | 14.26 | 14.54 | 1,050,948 | +0.26(+1.82%) |
Dec 13, 2019 | 14.77 | 14.89 | 14.13 | 14.28 | 741,134 | -0.52(-3.49%) |
Dec 12, 2019 | 15.12 | 15.30 | 14.78 | 14.80 | 980,346 | -0.31(-2.07%) |
Dec 11, 2019 | 14.77 | 15.25 | 14.76 | 15.11 | 1,264,141 | +0.47(+3.23%) |
Dec 10, 2019 | 13.92 | 14.68 | 13.84 | 14.64 | 1,639,320 | +0.78(+5.62%) |
Dec 09, 2019 | 13.57 | 13.91 | 13.54 | 13.86 | 1,039,129 | +0.40(+2.97%) |
Dec 06, 2019 | 13.15 | 13.57 | 13.15 | 13.46 | 731,098 | +0.24(+1.82%) |
Dec 05, 2019 | 13.68 | 13.80 | 13.20 | 13.22 | 591,279 | -0.47(-3.40%) |
Dec 04, 2019 | 13.60 | 13.76 | 13.42 | 13.68 | 644,831 | +0.17(+1.29%) |
Dec 03, 2019 | 13.63 | 13.64 | 13.14 | 13.51 | 867,479 | -0.23(-1.64%) |
Dec 02, 2019 | 13.81 | 13.99 | 13.70 | 13.73 | 1,067,034 | -0.09(-0.68%) |
Nov 29, 2019 | 13.77 | 13.91 | 13.60 | 13.83 | 262,304 | -0.02(-0.16%) |
Nov 27, 2019 | 13.74 | 13.85 | 13.48 | 13.85 | 452,021 | +0.10(+0.74%) |
Nov 26, 2019 | 14.08 | 14.17 | 13.67 | 13.75 | 507,132 | -0.26(-1.87%) |
Nov 25, 2019 | 13.83 | 14.05 | 13.83 | 14.01 | 498,512 | +0.19(+1.37%) |
Nov 22, 2019 | 13.30 | 13.84 | 13.30 | 13.82 | 938,962 | +0.52(+3.94%) |
Nov 21, 2019 | 12.98 | 13.32 | 12.88 | 13.30 | 823,294 | +0.33(+2.58%) |
Nov 20, 2019 | 13.08 | 13.24 | 12.93 | 12.96 | 1,007,800 | -0.17(-1.33%) |
Nov 19, 2019 | 13.27 | 13.39 | 13.03 | 13.14 | 914,841 | -0.12(-0.93%) |
Nov 18, 2019 | 13.46 | 13.46 | 13.17 | 13.26 | 561,138 | -0.19(-1.41%) |
Nov 15, 2019 | 13.64 | 13.76 | 13.35 | 13.45 | 521,172 | -0.19(-1.39%) |
Nov 14, 2019 | 13.44 | 13.66 | 13.37 | 13.64 | 677,799 | +0.17(+1.30%) |
Nov 13, 2019 | 14.00 | 14.18 | 13.46 | 13.46 | 829,193 | -0.60(-4.29%) |
Nov 12, 2019 | 14.02 | 14.21 | 13.84 | 14.07 | 1,060,933 | +0.04(+0.26%) |
Nov 11, 2019 | 13.62 | 14.03 | 13.25 | 14.03 | 937,643 | +0.33(+2.39%) |
Nov 08, 2019 | 14.18 | 14.37 | 13.65 | 13.70 | 1,241,135 | -0.67(-4.66%) |
Nov 07, 2019 | 14.26 | 14.51 | 13.95 | 14.37 | 1,241,684 | +0.12(+0.87%) |
Nov 06, 2019 | 14.29 | 14.69 | 13.86 | 14.25 | 2,154,100 | -0.60(-4.07%) |
Nov 05, 2019 | 14.78 | 14.93 | 14.70 | 14.85 | 534,558 | +0.09(+0.64%) |
Nov 04, 2019 | 14.82 | 14.92 | 14.63 | 14.76 | 1,008,560 | +0.08(+0.54%) |
Nov 01, 2019 | 14.76 | 14.84 | 14.64 | 14.68 | 589,223 | +0.01(+0.05%) |
Oct 31, 2019 | 14.67 | 14.75 | 14.45 | 14.67 | 864,890 | -0.05(-0.35%) |
Oct 30, 2019 | 14.77 | 14.77 | 14.53 | 14.72 | 820,015 | -0.02(-0.15%) |
Oct 29, 2019 | 14.77 | 14.96 | 14.64 | 14.74 | 950,492 | -0.02(-0.14%) |
Oct 28, 2019 | 14.86 | 15.02 | 14.67 | 14.77 | 637,569 | +0.01(+0.05%) |
Oct 25, 2019 | 14.81 | 14.89 | 14.70 | 14.76 | 283,542 | -0.02(-0.14%) |
Oct 24, 2019 | 14.86 | 14.89 | 14.71 | 14.78 | 411,376 | -0.01(-0.10%) |
Oct 23, 2019 | 14.77 | 15.15 | 14.67 | 14.79 | 538,002 | -0.01(-0.10%) |
Oct 22, 2019 | 15.30 | 15.40 | 14.78 | 14.81 | 813,732 | -0.38(-2.52%) |
Oct 21, 2019 | 14.99 | 15.23 | 14.99 | 15.19 | 663,289 | +0.22(+1.47%) |
Oct 18, 2019 | 14.62 | 14.99 | 14.62 | 14.97 | 1,179,921 | +0.38(+2.57%) |
Oct 17, 2019 | 14.94 | 14.94 | 14.57 | 14.60 | 1,335,997 | -0.30(-2.04%) |
Oct 16, 2019 | 15.19 | 15.28 | 14.90 | 14.90 | 518,877 | -0.32(-2.09%) |
Oct 15, 2019 | 15.06 | 15.43 | 15.06 | 15.22 | 602,018 | +0.09(+0.61%) |
Oct 14, 2019 | 15.28 | 15.38 | 14.97 | 15.13 | 844,725 | -0.23(-1.52%) |
Oct 11, 2019 | 15.38 | 15.49 | 15.29 | 15.36 | 782,990 | +0.09(+0.56%) |
Oct 10, 2019 | 15.56 | 15.79 | 15.26 | 15.28 | 762,290 | -0.29(-1.87%) |
Oct 09, 2019 | 15.81 | 15.89 | 15.56 | 15.57 | 369,588 | -0.08(-0.54%) |
Oct 08, 2019 | 15.52 | 15.72 | 15.43 | 15.65 | 612,764 | +0.05(+0.32%) |
Oct 07, 2019 | 15.61 | 15.78 | 15.44 | 15.60 | 636,577 | -0.04(-0.27%) |
Oct 04, 2019 | 15.67 | 15.72 | 15.45 | 15.64 | 422,207 | +0.07(+0.46%) |
Oct 03, 2019 | 15.28 | 15.63 | 15.20 | 15.57 | 565,382 | +0.27(+1.76%) |
Oct 02, 2019 | 15.23 | 15.36 | 15.00 | 15.30 | 787,480 | -0.01(-0.09%) |
Oct 01, 2019 | 15.23 | 15.42 | 15.05 | 15.32 | 595,199 | +0.11(+0.75%) |
Sep 30, 2019 | 15.03 | 15.28 | 15.03 | 15.20 | 723,646 | +0.11(+0.70%) |
Sep 27, 2019 | 15.08 | 15.23 | 14.95 | 15.10 | 506,507 | -0.01(-0.05%) |
Sep 26, 2019 | 15.40 | 15.41 | 14.86 | 15.11 | 1,827,231 | -0.29(-1.89%) |
Sep 25, 2019 | 15.28 | 15.56 | 15.28 | 15.40 | 1,731,664 | +0.00(+0.00%) |
Sep 24, 2019 | 15.47 | 15.47 | 15.08 | 15.40 | 960,810 | -0.03(-0.18%) |
Sep 23, 2019 | 15.75 | 15.75 | 15.26 | 15.42 | 818,825 | -0.36(-2.29%) |
Sep 20, 2019 | 16.19 | 16.25 | 15.74 | 15.79 | 7,878,758 | -0.34(-2.11%) |
Sep 19, 2019 | 16.43 | 16.63 | 16.05 | 16.13 | 1,698,722 | -0.26(-1.60%) |
Sep 18, 2019 | 16.00 | 16.75 | 15.93 | 16.39 | 1,381,108 | +0.34(+2.12%) |
Sep 17, 2019 | 16.31 | 16.43 | 15.98 | 16.05 | 1,322,078 | -0.23(-1.39%) |
Sep 16, 2019 | 16.16 | 16.64 | 16.02 | 16.27 | 1,557,058 | +0.47(+2.96%) |
Sep 13, 2019 | 15.04 | 15.88 | 15.04 | 15.81 | 1,530,254 | +0.86(+5.78%) |
Sep 12, 2019 | 15.16 | 15.27 | 14.85 | 14.94 | 388,603 | -0.30(-2.00%) |
Sep 11, 2019 | 15.21 | 15.41 | 15.06 | 15.25 | 411,403 | +0.12(+0.80%) |
Sep 10, 2019 | 15.08 | 15.25 | 15.06 | 15.13 | 288,442 | +0.04(+0.28%) |
Sep 09, 2019 | 14.77 | 15.23 | 14.77 | 15.08 | 332,390 | +0.35(+2.40%) |
Sep 06, 2019 | 14.74 | 14.82 | 14.59 | 14.73 | 402,156 | -0.09(-0.57%) |
Sep 05, 2019 | 14.84 | 14.89 | 14.71 | 14.82 | 219,814 | +0.05(+0.34%) |
Sep 04, 2019 | 14.74 | 14.86 | 14.62 | 14.77 | 695,331 | +0.13(+0.92%) |
Sep 03, 2019 | 14.52 | 14.69 | 14.43 | 14.63 | 327,439 | -0.06(-0.39%) |
Aug 30, 2019 | 14.78 | 14.88 | 14.51 | 14.69 | 459,344 | -0.03(-0.19%) |
Aug 29, 2019 | 14.28 | 14.72 | 14.28 | 14.72 | 508,237 | +0.51(+3.59%) |
Aug 28, 2019 | 14.02 | 14.30 | 13.95 | 14.21 | 590,158 | +0.25(+1.83%) |
Aug 27, 2019 | 14.10 | 14.10 | 13.90 | 13.95 | 343,994 | -0.08(-0.61%) |
Aug 26, 2019 | 14.16 | 14.34 | 14.00 | 14.04 | 488,999 | -0.11(-0.75%) |
Aug 23, 2019 | 14.46 | 14.48 | 14.03 | 14.14 | 1,210,987 | -0.45(-3.06%) |
Aug 22, 2019 | 15.01 | 15.06 | 14.58 | 14.59 | 594,845 | -0.42(-2.78%) |
Aug 21, 2019 | 15.23 | 15.37 | 14.89 | 15.01 | 599,273 | -0.09(-0.61%) |
Aug 20, 2019 | 14.89 | 15.17 | 14.89 | 15.10 | 532,423 | +0.16(+1.04%) |
Aug 19, 2019 | 14.81 | 15.14 | 14.81 | 14.94 | 569,917 | +0.26(+1.74%) |
Aug 16, 2019 | 14.24 | 14.82 | 14.24 | 14.69 | 428,561 | +0.42(+2.98%) |
Aug 15, 2019 | 14.21 | 14.41 | 14.13 | 14.26 | 669,962 | +0.04(+0.30%) |
Aug 14, 2019 | 14.35 | 14.35 | 14.12 | 14.22 | 808,777 | -0.17(-1.18%) |
Aug 13, 2019 | 14.14 | 14.66 | 14.09 | 14.39 | 576,571 | +0.20(+1.40%) |
Aug 12, 2019 | 14.33 | 14.33 | 14.09 | 14.19 | 401,046 | -0.11(-0.79%) |
Aug 09, 2019 | 14.62 | 14.73 | 14.30 | 14.31 | 405,968 | -0.33(-2.27%) |
Aug 08, 2019 | 14.43 | 14.64 | 14.12 | 14.64 | 1,040,007 | +0.27(+1.87%) |
Aug 07, 2019 | 14.57 | 14.59 | 14.10 | 14.37 | 1,136,136 | -0.40(-2.73%) |
Aug 06, 2019 | 15.53 | 15.53 | 14.64 | 14.77 | 911,932 | -0.57(-3.69%) |
Aug 05, 2019 | 15.60 | 15.60 | 15.04 | 15.34 | 815,272 | -0.39(-2.48%) |
Aug 02, 2019 | 15.76 | 16.03 | 15.63 | 15.73 | 738,227 | -0.06(-0.36%) |
Aug 01, 2019 | 16.14 | 16.25 | 15.72 | 15.79 | 783,864 | -0.40(-2.45%) |
Jul 31, 2019 | 16.23 | 16.44 | 16.05 | 16.18 | 444,061 | -0.06(-0.35%) |
Jul 30, 2019 | 16.29 | 16.58 | 15.88 | 16.24 | 848,418 | -0.11(-0.65%) |
Jul 29, 2019 | 16.28 | 16.49 | 15.97 | 16.34 | 3,132,599 | +0.08(+0.51%) |
Jul 26, 2019 | 16.25 | 16.35 | 16.08 | 16.26 | 893,451 | +0.06(+0.34%) |
Jul 25, 2019 | 16.39 | 16.43 | 16.15 | 16.21 | 739,627 | -0.14(-0.85%) |
Jul 24, 2019 | 16.32 | 16.48 | 16.28 | 16.34 | 462,740 | +0.01(+0.04%) |
Jul 23, 2019 | 16.30 | 16.46 | 16.22 | 16.34 | 434,140 | +0.06(+0.34%) |
Jul 22, 2019 | 15.96 | 16.32 | 15.96 | 16.28 | 610,999 | +0.33(+2.04%) |
Jul 19, 2019 | 16.02 | 16.05 | 15.88 | 15.96 | 320,948 | +0.00(+0.00%) |
Jul 18, 2019 | 15.91 | 16.00 | 15.79 | 15.96 | 920,547 | +0.03(+0.22%) |
Jul 17, 2019 | 15.81 | 16.09 | 15.65 | 15.92 | 485,609 | +0.15(+0.97%) |
Jul 16, 2019 | 15.73 | 15.90 | 15.65 | 15.77 | 540,072 | +0.01(+0.09%) |
Jul 15, 2019 | 15.94 | 15.94 | 15.74 | 15.76 | 300,380 | -0.16(-1.00%) |
Jul 12, 2019 | 15.87 | 15.97 | 15.74 | 15.92 | 362,874 | +0.06(+0.35%) |
Jul 11, 2019 | 15.71 | 15.99 | 15.68 | 15.86 | 1,049,628 | +0.20(+1.28%) |
Jul 10, 2019 | 15.22 | 15.73 | 15.22 | 15.66 | 999,847 | +0.48(+3.19%) |
Jul 09, 2019 | 15.01 | 15.24 | 14.90 | 15.18 | 1,468,321 | +0.11(+0.73%) |
Jul 08, 2019 | 15.09 | 15.16 | 14.95 | 15.07 | 909,273 | -0.05(-0.32%) |
Jul 05, 2019 | 14.95 | 15.22 | 14.95 | 15.11 | 1,220,038 | +0.08(+0.51%) |
Jul 03, 2019 | 14.97 | 15.10 | 14.95 | 15.04 | 220,616 | +0.10(+0.69%) |
Jul 02, 2019 | 15.11 | 15.20 | 14.91 | 14.93 | 287,204 | -0.19(-1.23%) |