Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.40 | 45.36 | 43.56 | 44.28 | 17,833 | +0.24(+0.54%) |
Jul 30, 2020 | 42.24 | 44.88 | 41.64 | 44.04 | 29,521 | +1.68(+3.97%) |
Jul 29, 2020 | 41.52 | 43.44 | 41.16 | 42.36 | 18,956 | +0.72(+1.73%) |
Jul 28, 2020 | 41.88 | 42.48 | 41.16 | 41.64 | 8,726 | -0.12(-0.29%) |
Jul 27, 2020 | 41.64 | 43.44 | 41.40 | 41.76 | 16,769 | +0.12(+0.29%) |
Jul 24, 2020 | 42.00 | 43.65 | 41.28 | 41.64 | 20,216 | -0.72(-1.70%) |
Jul 23, 2020 | 43.08 | 44.28 | 41.52 | 42.36 | 32,687 | -1.32(-3.02%) |
Jul 22, 2020 | 44.04 | 44.16 | 42.60 | 43.68 | 17,313 | -0.72(-1.62%) |
Jul 21, 2020 | 44.76 | 45.00 | 43.32 | 44.40 | 25,696 | -0.60(-1.33%) |
Jul 20, 2020 | 46.20 | 46.80 | 43.80 | 45.00 | 29,912 | -0.78(-1.70%) |
Jul 17, 2020 | 46.56 | 47.16 | 43.73 | 45.78 | 45,333 | -0.30(-0.65%) |
Jul 16, 2020 | 42.00 | 46.08 | 42.00 | 46.08 | 37,782 | +3.36(+7.87%) |
Jul 15, 2020 | 44.40 | 44.76 | 42.12 | 42.72 | 52,365 | -0.84(-1.93%) |
Jul 14, 2020 | 40.80 | 44.16 | 39.72 | 43.56 | 56,572 | +2.40(+5.83%) |
Jul 13, 2020 | 41.64 | 42.36 | 40.80 | 41.16 | 62,825 | -0.48(-1.15%) |
Jul 10, 2020 | 42.72 | 42.78 | 41.28 | 41.64 | 30,566 | -1.32(-3.07%) |
Jul 09, 2020 | 43.44 | 43.92 | 42.12 | 42.96 | 34,331 | -0.48(-1.10%) |
Jul 08, 2020 | 43.32 | 44.04 | 42.24 | 43.44 | 27,089 | -0.12(-0.28%) |
Jul 07, 2020 | 43.08 | 43.80 | 41.52 | 43.56 | 38,029 | +0.24(+0.55%) |
Jul 06, 2020 | 45.12 | 45.48 | 42.12 | 43.32 | 57,244 | -1.32(-2.96%) |
Jul 02, 2020 | 43.08 | 44.64 | 42.60 | 44.64 | 73,358 | +1.68(+3.91%) |
Jul 01, 2020 | 43.08 | 43.80 | 40.80 | 42.96 | 70,019 | +0.48(+1.13%) |
Jun 30, 2020 | 40.68 | 43.20 | 40.68 | 42.48 | 72,785 | +0.72(+1.72%) |
Jun 29, 2020 | 42.96 | 43.92 | 40.20 | 41.76 | 66,870 | -0.72(-1.69%) |
Jun 26, 2020 | 44.64 | 44.76 | 40.32 | 42.48 | 108,500 | -2.28(-5.09%) |
Jun 25, 2020 | 41.52 | 47.88 | 40.92 | 44.76 | 201,400 | +2.76(+6.57%) |
Jun 24, 2020 | 41.16 | 42.60 | 39.24 | 42.00 | 150,320 | -0.84(-1.96%) |
Jun 23, 2020 | 43.44 | 45.12 | 38.64 | 42.84 | 495,608 | -2.76(-6.05%) |
Jun 22, 2020 | 54.84 | 60.00 | 42.36 | 45.60 | 3,272,568 | +17.40(+61.70%) |
Jun 19, 2020 | 29.16 | 29.28 | 27.48 | 28.20 | 703,266 | +0.72(+2.62%) |
Jun 18, 2020 | 28.80 | 29.16 | 26.40 | 27.48 | 145,257 | -1.20(-4.18%) |
Jun 17, 2020 | 30.00 | 30.36 | 27.84 | 28.68 | 87,807 | -0.96(-3.24%) |
Jun 16, 2020 | 33.60 | 33.60 | 29.16 | 29.64 | 143,781 | -1.80(-5.73%) |
Jun 15, 2020 | 30.00 | 33.24 | 29.16 | 31.44 | 167,547 | +2.76(+9.62%) |
Jun 12, 2020 | 28.68 | 29.28 | 27.20 | 28.68 | 45,266 | +2.16(+8.14%) |
Jun 11, 2020 | 28.80 | 29.40 | 25.20 | 26.52 | 76,884 | -2.88(-9.80%) |
Jun 10, 2020 | 30.24 | 31.08 | 28.92 | 29.40 | 60,547 | -0.36(-1.21%) |
Jun 09, 2020 | 31.44 | 31.56 | 29.04 | 29.76 | 71,379 | -1.44(-4.62%) |
Jun 08, 2020 | 32.28 | 32.40 | 30.60 | 31.20 | 113,487 | +0.72(+2.36%) |
Jun 05, 2020 | 27.96 | 33.00 | 27.24 | 30.48 | 120,691 | +2.64(+9.48%) |
Jun 04, 2020 | 28.56 | 28.80 | 26.40 | 27.84 | 47,370 | +0.00(+0.00%) |
Jun 03, 2020 | 28.68 | 29.28 | 27.72 | 27.84 | 52,211 | -0.60(-2.11%) |
Jun 02, 2020 | 28.08 | 28.80 | 27.72 | 28.44 | 36,669 | +0.36(+1.28%) |
Jun 01, 2020 | 29.64 | 29.88 | 27.60 | 28.08 | 72,196 | -1.56(-5.26%) |
May 29, 2020 | 30.36 | 30.36 | 28.20 | 29.64 | 51,866 | -0.60(-1.98%) |
May 28, 2020 | 31.08 | 31.20 | 30.00 | 30.24 | 27,139 | -0.96(-3.08%) |
May 27, 2020 | 31.80 | 32.28 | 28.80 | 31.20 | 73,342 | -0.12(-0.38%) |
May 26, 2020 | 30.00 | 33.48 | 29.40 | 31.32 | 161,973 | +2.76(+9.66%) |
May 22, 2020 | 24.12 | 28.68 | 23.76 | 28.56 | 68,725 | +4.08(+16.67%) |
May 21, 2020 | 24.96 | 25.80 | 22.80 | 24.48 | 54,513 | +0.36(+1.49%) |
May 20, 2020 | 22.08 | 26.28 | 21.60 | 24.12 | 185,826 | +3.12(+14.86%) |
May 19, 2020 | 20.52 | 21.96 | 20.16 | 21.00 | 74,109 | +0.84(+4.17%) |
May 18, 2020 | 18.24 | 21.60 | 18.00 | 20.16 | 165,019 | +2.52(+14.29%) |
May 15, 2020 | 17.04 | 17.76 | 16.56 | 17.64 | 15,483 | +0.72(+4.26%) |
May 14, 2020 | 17.04 | 17.04 | 16.32 | 16.92 | 11,657 | -0.24(-1.40%) |
May 13, 2020 | 16.68 | 17.64 | 16.20 | 17.16 | 20,765 | +0.72(+4.38%) |
May 12, 2020 | 17.16 | 18.00 | 16.44 | 16.44 | 37,982 | -0.36(-2.14%) |
May 11, 2020 | 16.44 | 17.28 | 15.36 | 16.80 | 25,048 | +1.20(+7.69%) |
May 08, 2020 | 16.20 | 16.56 | 15.60 | 15.60 | 22,266 | -0.60(-3.70%) |
May 07, 2020 | 16.80 | 16.80 | 15.72 | 16.20 | 20,399 | -0.24(-1.46%) |
May 06, 2020 | 16.92 | 17.28 | 16.32 | 16.44 | 19,795 | +0.00(+0.00%) |
May 05, 2020 | 16.92 | 17.52 | 16.32 | 16.44 | 19,738 | +0.00(+0.00%) |
May 04, 2020 | 16.80 | 16.92 | 16.20 | 16.44 | 14,824 | +0.12(+0.74%) |
May 01, 2020 | 16.08 | 16.68 | 15.24 | 16.32 | 22,908 | +0.36(+2.26%) |
Apr 30, 2020 | 15.72 | 16.20 | 15.00 | 15.96 | 19,875 | +0.60(+3.91%) |
Apr 29, 2020 | 15.00 | 15.96 | 14.40 | 15.36 | 14,524 | +0.24(+1.59%) |
Apr 28, 2020 | 15.84 | 15.84 | 15.00 | 15.12 | 6,732 | -0.48(-3.08%) |
Apr 27, 2020 | 14.88 | 16.08 | 14.64 | 15.60 | 19,485 | +1.56(+11.11%) |
Apr 24, 2020 | 13.92 | 15.00 | 13.80 | 14.04 | 6,641 | +0.00(+0.00%) |
Apr 23, 2020 | 14.16 | 14.64 | 13.20 | 14.04 | 30,104 | -0.84(-5.65%) |
Apr 22, 2020 | 15.72 | 15.96 | 13.80 | 14.88 | 22,299 | -0.48(-3.12%) |
Apr 21, 2020 | 16.20 | 16.24 | 15.12 | 15.36 | 7,745 | -0.48(-3.03%) |
Apr 20, 2020 | 16.20 | 17.52 | 15.48 | 15.84 | 21,499 | -0.36(-2.22%) |
Apr 17, 2020 | 16.80 | 16.80 | 15.36 | 16.20 | 10,383 | -0.12(-0.74%) |
Apr 16, 2020 | 15.12 | 17.04 | 15.12 | 16.32 | 16,474 | +1.44(+9.68%) |
Apr 15, 2020 | 15.12 | 15.60 | 14.04 | 14.88 | 6,892 | -0.12(-0.80%) |
Apr 14, 2020 | 13.56 | 15.36 | 13.44 | 15.00 | 22,841 | +1.56(+11.61%) |
Apr 13, 2020 | 13.68 | 13.68 | 13.20 | 13.44 | 6,374 | +0.24(+1.82%) |
Apr 09, 2020 | 13.56 | 13.68 | 12.64 | 13.20 | 8,391 | +0.24(+1.85%) |
Apr 08, 2020 | 12.48 | 13.56 | 12.48 | 12.96 | 6,056 | +0.24(+1.89%) |
Apr 07, 2020 | 13.20 | 13.56 | 12.72 | 12.72 | 3,301 | -0.24(-1.85%) |
Apr 06, 2020 | 12.84 | 13.68 | 12.84 | 12.96 | 5,710 | +0.36(+2.86%) |
Apr 03, 2020 | 12.24 | 12.84 | 12.12 | 12.60 | 3,041 | +0.24(+1.94%) |
Apr 02, 2020 | 13.08 | 13.20 | 12.17 | 12.36 | 8,226 | -0.48(-3.74%) |
Apr 01, 2020 | 13.44 | 13.92 | 12.00 | 12.84 | 8,504 | -1.08(-7.76%) |
Mar 31, 2020 | 13.44 | 14.52 | 13.44 | 13.92 | 5,715 | +0.48(+3.57%) |
Mar 30, 2020 | 12.96 | 13.80 | 12.96 | 13.44 | 5,913 | +0.12(+0.90%) |
Mar 27, 2020 | 13.80 | 14.28 | 12.60 | 13.32 | 15,716 | -0.48(-3.48%) |
Mar 26, 2020 | 12.36 | 14.81 | 12.12 | 13.80 | 23,274 | +1.68(+13.86%) |
Mar 25, 2020 | 11.04 | 13.08 | 11.04 | 12.12 | 15,425 | +1.08(+9.78%) |
Mar 24, 2020 | 11.01 | 11.04 | 10.20 | 11.04 | 8,390 | +0.53(+5.05%) |
Mar 23, 2020 | 10.80 | 11.30 | 9.840 | 10.51 | 11,620 | -0.24(-2.23%) |
Mar 20, 2020 | 11.02 | 11.88 | 10.20 | 10.75 | 7,241 | -0.11(-0.98%) |
Mar 19, 2020 | 9.480 | 11.28 | 9.480 | 10.86 | 11,603 | +1.02(+10.34%) |
Mar 18, 2020 | 10.51 | 10.80 | 9.600 | 9.839 | 16,911 | -1.22(-11.05%) |
Mar 17, 2020 | 10.56 | 11.88 | 10.56 | 11.06 | 6,930 | +0.26(+2.42%) |
Mar 16, 2020 | 10.08 | 12.00 | 10.08 | 10.80 | 17,590 | -0.60(-5.26%) |
Mar 13, 2020 | 12.24 | 12.96 | 10.56 | 11.40 | 25,791 | +0.48(+4.40%) |
Mar 12, 2020 | 12.36 | 12.60 | 10.80 | 10.92 | 32,993 | -2.40(-18.02%) |
Mar 11, 2020 | 13.92 | 14.40 | 13.32 | 13.32 | 14,117 | -1.08(-7.50%) |
Mar 10, 2020 | 15.12 | 15.36 | 13.44 | 14.40 | 17,659 | -0.03(-0.22%) |
Mar 09, 2020 | 15.60 | 15.60 | 14.04 | 14.43 | 25,296 | -1.65(-10.25%) |
Mar 06, 2020 | 15.60 | 16.68 | 15.60 | 16.08 | 9,250 | -0.12(-0.74%) |
Mar 05, 2020 | 17.28 | 17.28 | 15.72 | 16.20 | 11,391 | -0.84(-4.93%) |
Mar 04, 2020 | 16.20 | 17.04 | 15.84 | 17.04 | 12,683 | +0.48(+2.90%) |
Mar 03, 2020 | 16.08 | 16.86 | 15.36 | 16.56 | 27,975 | +1.08(+6.98%) |
Mar 02, 2020 | 14.40 | 16.32 | 14.40 | 15.48 | 11,881 | +0.72(+4.88%) |
Feb 28, 2020 | 12.36 | 15.12 | 12.36 | 14.76 | 34,925 | -0.97(-6.18%) |
Feb 27, 2020 | 16.32 | 16.44 | 14.52 | 15.73 | 20,085 | -0.71(-4.31%) |
Feb 26, 2020 | 16.44 | 17.28 | 16.20 | 16.44 | 7,122 | -0.24(-1.44%) |
Feb 25, 2020 | 17.40 | 17.76 | 16.20 | 16.68 | 17,130 | -1.08(-6.08%) |
Feb 24, 2020 | 17.76 | 18.12 | 17.04 | 17.76 | 13,114 | -0.36(-1.99%) |
Feb 21, 2020 | 18.36 | 18.39 | 17.52 | 18.12 | 9,466 | -0.18(-0.98%) |
Feb 20, 2020 | 18.60 | 18.72 | 18.00 | 18.30 | 11,990 | +0.06(+0.33%) |
Feb 19, 2020 | 17.88 | 18.60 | 17.76 | 18.24 | 12,740 | +0.48(+2.70%) |
Feb 18, 2020 | 19.20 | 19.20 | 17.40 | 17.76 | 12,817 | +0.00(+0.00%) |
Feb 14, 2020 | 17.40 | 18.48 | 17.16 | 17.76 | 6,575 | +0.36(+2.07%) |
Feb 13, 2020 | 17.04 | 17.40 | 17.04 | 17.40 | 4,593 | +0.24(+1.40%) |
Feb 12, 2020 | 16.80 | 17.28 | 16.68 | 17.16 | 10,727 | +0.12(+0.70%) |
Feb 11, 2020 | 17.28 | 17.52 | 16.56 | 17.04 | 11,123 | -0.24(-1.39%) |
Feb 10, 2020 | 16.68 | 17.28 | 16.44 | 17.28 | 6,344 | +0.36(+2.13%) |
Feb 07, 2020 | 16.80 | 17.28 | 16.56 | 16.92 | 7,750 | +0.00(+0.00%) |
Feb 06, 2020 | 17.16 | 17.52 | 16.92 | 16.92 | 5,928 | -0.24(-1.40%) |
Feb 05, 2020 | 17.16 | 17.64 | 17.04 | 17.16 | 3,487 | -0.36(-2.05%) |
Feb 04, 2020 | 16.44 | 17.64 | 16.20 | 17.52 | 8,443 | +0.96(+5.80%) |
Feb 03, 2020 | 16.68 | 16.92 | 16.20 | 16.56 | 9,895 | -0.12(-0.72%) |
Jan 31, 2020 | 16.80 | 17.74 | 16.56 | 16.68 | 15,016 | -0.84(-4.79%) |
Jan 30, 2020 | 17.52 | 18.10 | 17.40 | 17.52 | 7,091 | -0.48(-2.67%) |
Jan 29, 2020 | 17.76 | 18.00 | 17.52 | 18.00 | 2,636 | +0.24(+1.35%) |
Jan 28, 2020 | 17.88 | 18.96 | 17.30 | 17.76 | 14,470 | +0.60(+3.50%) |
Jan 27, 2020 | 17.76 | 18.00 | 17.04 | 17.16 | 7,986 | -0.72(-4.03%) |
Jan 24, 2020 | 18.72 | 18.72 | 17.64 | 17.88 | 22,583 | -0.60(-3.25%) |
Jan 23, 2020 | 19.08 | 19.08 | 17.64 | 18.48 | 34,817 | +0.96(+5.48%) |
Jan 22, 2020 | 18.00 | 18.24 | 16.32 | 17.52 | 39,432 | -0.72(-3.95%) |
Jan 21, 2020 | 21.48 | 21.48 | 17.16 | 18.24 | 114,580 | -0.66(-3.49%) |
Jan 17, 2020 | 19.20 | 19.20 | 18.60 | 18.90 | 10,683 | -0.30(-1.56%) |
Jan 16, 2020 | 19.20 | 19.20 | 18.96 | 19.20 | 9,715 | +0.00(+0.00%) |
Jan 15, 2020 | 18.00 | 19.20 | 17.52 | 19.20 | 41,727 | +1.56(+8.84%) |
Jan 14, 2020 | 17.40 | 18.00 | 17.28 | 17.64 | 7,117 | +0.24(+1.38%) |
Jan 13, 2020 | 17.76 | 18.00 | 17.16 | 17.40 | 8,125 | -0.24(-1.36%) |
Jan 10, 2020 | 18.00 | 18.24 | 17.16 | 17.64 | 13,933 | -0.36(-2.00%) |
Jan 09, 2020 | 18.00 | 18.00 | 17.20 | 18.00 | 9,280 | +0.36(+2.04%) |
Jan 08, 2020 | 18.72 | 18.72 | 17.52 | 17.64 | 12,107 | -0.72(-3.92%) |
Jan 07, 2020 | 18.84 | 18.96 | 17.76 | 18.36 | 13,817 | +0.00(+0.00%) |
Jan 06, 2020 | 18.00 | 19.20 | 16.44 | 18.36 | 17,086 | -0.36(-1.92%) |
Jan 03, 2020 | 19.68 | 19.68 | 18.60 | 18.72 | 8,591 | -0.48(-2.50%) |
Jan 02, 2020 | 19.44 | 19.80 | 18.48 | 19.20 | 16,733 | -0.24(-1.23%) |
Dec 31, 2019 | 19.32 | 19.56 | 18.84 | 19.44 | 18,141 | +0.12(+0.62%) |
Dec 30, 2019 | 19.32 | 19.56 | 18.96 | 19.32 | 16,104 | +0.00(+0.00%) |
Dec 27, 2019 | 20.04 | 20.04 | 19.20 | 19.32 | 17,975 | -0.72(-3.59%) |
Dec 26, 2019 | 19.20 | 20.04 | 19.20 | 20.04 | 39,162 | +1.32(+7.05%) |
Dec 24, 2019 | 18.36 | 18.96 | 18.00 | 18.72 | 5,358 | +0.72(+4.00%) |
Dec 23, 2019 | 17.40 | 19.56 | 17.28 | 18.00 | 26,478 | -0.12(-0.66%) |
Dec 20, 2019 | 19.68 | 19.68 | 16.20 | 18.12 | 57,325 | -0.72(-3.82%) |
Dec 19, 2019 | 18.72 | 18.96 | 18.12 | 18.84 | 7,663 | +0.00(+0.00%) |
Dec 18, 2019 | 18.84 | 19.08 | 18.49 | 18.84 | 16,692 | +0.24(+1.29%) |
Dec 17, 2019 | 20.16 | 20.16 | 18.00 | 18.60 | 31,638 | -0.72(-3.73%) |
Dec 16, 2019 | 19.56 | 19.80 | 19.08 | 19.32 | 11,037 | -0.12(-0.62%) |
Dec 13, 2019 | 19.44 | 19.44 | 18.84 | 19.44 | 10,575 | +0.24(+1.25%) |
Dec 12, 2019 | 19.44 | 19.66 | 18.84 | 19.20 | 20,294 | -0.48(-2.44%) |
Dec 11, 2019 | 19.92 | 20.16 | 19.44 | 19.68 | 15,017 | -0.12(-0.61%) |
Dec 10, 2019 | 20.28 | 20.28 | 19.56 | 19.80 | 17,381 | -0.48(-2.37%) |
Dec 09, 2019 | 20.40 | 20.40 | 19.44 | 20.28 | 15,335 | +0.36(+1.81%) |
Dec 06, 2019 | 18.84 | 20.28 | 18.84 | 19.92 | 25,675 | +0.60(+3.11%) |
Dec 05, 2019 | 18.84 | 19.56 | 18.60 | 19.32 | 16,634 | +0.24(+1.26%) |
Dec 04, 2019 | 19.92 | 19.92 | 18.60 | 19.08 | 17,556 | -0.36(-1.85%) |
Dec 03, 2019 | 19.32 | 20.28 | 19.08 | 19.44 | 26,240 | +0.36(+1.89%) |
Dec 02, 2019 | 20.76 | 20.76 | 18.60 | 19.08 | 37,321 | -0.84(-4.22%) |
Nov 29, 2019 | 20.64 | 20.64 | 19.20 | 19.92 | 19,533 | +0.12(+0.61%) |
Nov 27, 2019 | 19.32 | 20.64 | 17.52 | 19.80 | 66,775 | +0.36(+1.85%) |
Nov 26, 2019 | 18.60 | 19.68 | 18.60 | 19.44 | 65,264 | +1.32(+7.28%) |
Nov 25, 2019 | 17.76 | 19.08 | 17.04 | 18.12 | 69,428 | +1.32(+7.86%) |
Nov 22, 2019 | 14.76 | 16.80 | 14.16 | 16.80 | 38,100 | +2.04(+13.82%) |
Nov 21, 2019 | 15.24 | 15.48 | 13.56 | 14.76 | 30,118 | -0.84(-5.38%) |
Nov 20, 2019 | 15.72 | 16.80 | 15.36 | 15.60 | 29,045 | -0.36(-2.26%) |
Nov 19, 2019 | 17.28 | 20.04 | 15.12 | 15.96 | 166,716 | -1.80(-10.14%) |
Nov 18, 2019 | 13.80 | 17.88 | 13.20 | 17.76 | 154,037 | +4.56(+34.55%) |
Nov 15, 2019 | 12.60 | 13.56 | 12.60 | 13.20 | 48,175 | +0.96(+7.84%) |
Nov 14, 2019 | 12.36 | 12.36 | 11.28 | 12.24 | 18,787 | +0.84(+7.37%) |
Nov 13, 2019 | 11.04 | 12.95 | 11.04 | 11.40 | 38,597 | +0.37(+3.34%) |
Nov 12, 2019 | 10.80 | 11.28 | 9.780 | 11.03 | 9,306 | +0.47(+4.47%) |
Nov 11, 2019 | 10.80 | 10.80 | 10.56 | 10.56 | 2,655 | -0.24(-2.22%) |
Nov 08, 2019 | 10.44 | 10.92 | 10.32 | 10.80 | 2,800 | +0.36(+3.45%) |
Nov 07, 2019 | 10.80 | 10.80 | 10.21 | 10.44 | 3,269 | +0.00(+0.00%) |
Nov 06, 2019 | 10.80 | 10.80 | 10.32 | 10.44 | 1,668 | -0.24(-2.25%) |
Nov 05, 2019 | 10.80 | 11.16 | 10.68 | 10.68 | 4,723 | -0.17(-1.60%) |
Nov 04, 2019 | 10.80 | 11.46 | 10.80 | 10.85 | 2,910 | +0.05(+0.50%) |
Nov 01, 2019 | 10.74 | 11.52 | 10.51 | 10.80 | 6,466 | +0.30(+2.86%) |
Oct 31, 2019 | 10.44 | 10.68 | 10.32 | 10.50 | 2,520 | +0.20(+1.90%) |
Oct 30, 2019 | 10.08 | 10.53 | 10.08 | 10.30 | 1,049 | +0.13(+1.30%) |
Oct 29, 2019 | 9.962 | 10.56 | 9.962 | 10.17 | 2,386 | +0.21(+2.13%) |
Oct 28, 2019 | 10.11 | 10.85 | 9.840 | 9.960 | 5,281 | -0.12(-1.21%) |
Oct 25, 2019 | 10.03 | 10.64 | 9.840 | 10.08 | 4,391 | +0.10(+1.00%) |
Oct 24, 2019 | 10.01 | 10.32 | 9.840 | 9.983 | 3,259 | -0.01(-0.14%) |
Oct 23, 2019 | 10.44 | 10.48 | 9.881 | 9.997 | 1,895 | -0.20(-1.99%) |
Oct 22, 2019 | 9.720 | 10.35 | 9.720 | 10.20 | 2,098 | +0.36(+3.66%) |
Oct 21, 2019 | 10.32 | 10.44 | 9.720 | 9.840 | 2,700 | +0.11(+1.10%) |
Oct 18, 2019 | 10.66 | 10.92 | 9.640 | 9.733 | 4,416 | -0.44(-4.31%) |
Oct 17, 2019 | 10.80 | 10.80 | 10.17 | 10.17 | 7,562 | -0.03(-0.28%) |
Oct 16, 2019 | 9.720 | 10.32 | 9.720 | 10.20 | 1,919 | +0.56(+5.81%) |
Oct 15, 2019 | 9.240 | 10.26 | 9.060 | 9.640 | 5,475 | +0.06(+0.64%) |
Oct 14, 2019 | 10.44 | 10.44 | 9.180 | 9.578 | 4,177 | -0.02(-0.22%) |
Oct 11, 2019 | 9.197 | 9.839 | 8.798 | 9.600 | 11,016 | +0.30(+3.25%) |
Oct 10, 2019 | 9.600 | 9.949 | 9.000 | 9.298 | 5,797 | -0.39(-4.05%) |
Oct 09, 2019 | 9.905 | 10.15 | 9.600 | 9.690 | 6,703 | -0.03(-0.31%) |
Oct 08, 2019 | 10.44 | 10.44 | 9.720 | 9.720 | 5,782 | -0.13(-1.36%) |
Oct 07, 2019 | 9.841 | 10.32 | 9.841 | 9.854 | 3,350 | -0.11(-1.06%) |
Oct 04, 2019 | 10.06 | 10.20 | 9.841 | 9.960 | 4,858 | -0.27(-2.62%) |
Oct 03, 2019 | 9.960 | 10.25 | 9.960 | 10.23 | 4,184 | +0.46(+4.69%) |
Oct 02, 2019 | 10.68 | 10.68 | 9.755 | 9.769 | 6,064 | -0.87(-8.21%) |
Oct 01, 2019 | 10.48 | 10.92 | 10.32 | 10.64 | 6,628 | +0.32(+3.13%) |
Sep 30, 2019 | 10.56 | 10.92 | 10.32 | 10.32 | 3,933 | -0.18(-1.68%) |
Sep 27, 2019 | 10.34 | 10.92 | 10.34 | 10.50 | 11,491 | +0.09(+0.83%) |
Sep 26, 2019 | 10.32 | 10.68 | 10.32 | 10.41 | 5,609 | -0.01(-0.08%) |
Sep 25, 2019 | 10.73 | 10.80 | 10.42 | 10.42 | 11,361 | -0.26(-2.46%) |
Sep 24, 2019 | 10.80 | 11.16 | 10.68 | 10.68 | 10,106 | -0.36(-3.26%) |
Sep 23, 2019 | 11.40 | 11.55 | 10.20 | 11.04 | 19,424 | -0.37(-3.25%) |
Sep 20, 2019 | 11.40 | 11.76 | 11.36 | 11.41 | 5,458 | +0.01(+0.11%) |
Sep 19, 2019 | 11.76 | 11.76 | 11.34 | 11.40 | 11,188 | +0.06(+0.53%) |
Sep 18, 2019 | 12.00 | 12.48 | 10.92 | 11.34 | 33,200 | -0.54(-4.55%) |
Sep 17, 2019 | 11.88 | 13.20 | 11.64 | 11.88 | 129,961 | +0.24(+2.06%) |
Sep 16, 2019 | 11.88 | 11.88 | 11.40 | 11.64 | 5,984 | +0.18(+1.61%) |
Sep 13, 2019 | 11.76 | 11.76 | 11.40 | 11.46 | 4,475 | +0.06(+0.48%) |
Sep 12, 2019 | 11.52 | 11.76 | 11.40 | 11.40 | 8,012 | -0.24(-2.06%) |
Sep 11, 2019 | 11.76 | 11.76 | 10.68 | 11.64 | 16,442 | -0.17(-1.46%) |
Sep 10, 2019 | 11.17 | 11.81 | 11.16 | 11.81 | 8,413 | +0.50(+4.39%) |
Sep 09, 2019 | 11.52 | 11.55 | 11.16 | 11.32 | 9,385 | -0.22(-1.87%) |
Sep 06, 2019 | 11.76 | 12.00 | 11.53 | 11.53 | 16,800 | +0.01(+0.10%) |
Sep 05, 2019 | 11.88 | 12.00 | 11.40 | 11.52 | 5,850 | +0.00(+0.00%) |
Sep 04, 2019 | 11.40 | 11.88 | 11.40 | 11.52 | 5,979 | +0.00(+0.00%) |
Sep 03, 2019 | 12.48 | 12.48 | 11.42 | 11.52 | 21,976 | -0.41(-3.42%) |
Aug 30, 2019 | 11.52 | 12.12 | 11.52 | 11.93 | 20,858 | +0.53(+4.62%) |
Aug 29, 2019 | 11.04 | 12.48 | 11.04 | 11.40 | 98,162 | +0.48(+4.41%) |
Aug 28, 2019 | 10.92 | 11.04 | 10.68 | 10.92 | 7,616 | +0.12(+1.11%) |
Aug 27, 2019 | 10.92 | 11.16 | 10.56 | 10.80 | 6,029 | -0.24(-2.17%) |
Aug 26, 2019 | 10.92 | 11.28 | 10.68 | 11.04 | 7,350 | +0.00(+0.00%) |
Aug 23, 2019 | 10.92 | 11.04 | 10.68 | 11.04 | 7,083 | +0.00(+0.00%) |
Aug 22, 2019 | 11.07 | 11.55 | 10.68 | 11.04 | 11,406 | -0.12(-1.08%) |
Aug 21, 2019 | 10.32 | 11.40 | 10.20 | 11.16 | 31,149 | +0.48(+4.49%) |
Aug 20, 2019 | 10.80 | 10.80 | 10.20 | 10.68 | 11,096 | +0.03(+0.28%) |
Aug 19, 2019 | 11.00 | 11.04 | 10.45 | 10.65 | 13,567 | +0.09(+0.85%) |
Aug 16, 2019 | 11.16 | 11.27 | 9.974 | 10.56 | 32,866 | +0.24(+2.33%) |
Aug 15, 2019 | 10.08 | 10.32 | 9.720 | 10.32 | 11,258 | +0.21(+2.05%) |
Aug 14, 2019 | 10.44 | 10.50 | 9.636 | 10.11 | 19,616 | -0.39(-3.70%) |
Aug 13, 2019 | 10.88 | 11.01 | 10.44 | 10.50 | 14,148 | -0.18(-1.67%) |
Aug 12, 2019 | 10.20 | 10.68 | 10.20 | 10.68 | 17,264 | +0.06(+0.52%) |
Aug 09, 2019 | 11.16 | 11.16 | 10.20 | 10.62 | 32,533 | -0.18(-1.62%) |
Aug 08, 2019 | 12.12 | 12.48 | 10.80 | 10.80 | 58,687 | -0.96(-8.16%) |
Aug 07, 2019 | 10.56 | 12.96 | 10.56 | 11.76 | 44,884 | +1.13(+10.62%) |
Aug 06, 2019 | 10.56 | 11.04 | 10.56 | 10.63 | 20,729 | +0.08(+0.74%) |
Aug 05, 2019 | 10.94 | 11.16 | 9.840 | 10.55 | 34,974 | -0.25(-2.31%) |
Aug 02, 2019 | 11.40 | 11.40 | 10.80 | 10.80 | 19,675 | -0.24(-2.21%) |