Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.522 | 9.896 | 9.354 | 9.803 | 30,215 | +0.27(+2.85%) |
Jun 29, 2020 | 9.073 | 9.962 | 8.993 | 9.531 | 51,793 | +0.58(+6.48%) |
Jun 26, 2020 | 8.596 | 9.125 | 8.446 | 8.951 | 287,269 | +0.35(+4.02%) |
Jun 25, 2020 | 8.652 | 8.764 | 8.437 | 8.605 | 66,395 | -0.02(-0.22%) |
Jun 24, 2020 | 9.307 | 9.307 | 8.446 | 8.624 | 48,175 | -0.81(-8.62%) |
Jun 23, 2020 | 8.923 | 9.587 | 8.605 | 9.438 | 63,559 | +0.33(+3.59%) |
Jun 22, 2020 | 9.241 | 9.241 | 8.853 | 9.110 | 53,900 | -0.11(-1.22%) |
Jun 19, 2020 | 10.03 | 10.03 | 9.157 | 9.223 | 71,843 | -0.69(-6.98%) |
Jun 18, 2020 | 9.859 | 10.22 | 9.775 | 9.915 | 50,923 | -0.06(-0.56%) |
Jun 17, 2020 | 10.45 | 10.45 | 9.868 | 9.971 | 39,265 | -0.48(-4.57%) |
Jun 16, 2020 | 10.84 | 11.18 | 10.38 | 10.45 | 55,380 | -0.01(-0.09%) |
Jun 15, 2020 | 10.13 | 11.04 | 9.962 | 10.46 | 44,494 | -0.08(-0.80%) |
Jun 12, 2020 | 10.64 | 10.92 | 9.938 | 10.54 | 44,036 | +0.35(+3.46%) |
Jun 11, 2020 | 10.75 | 11.03 | 10.18 | 10.19 | 50,504 | -0.94(-8.43%) |
Jun 10, 2020 | 12.45 | 12.45 | 11.08 | 11.13 | 61,016 | -1.30(-10.46%) |
Jun 09, 2020 | 11.49 | 12.68 | 11.09 | 12.43 | 83,549 | +0.94(+8.17%) |
Jun 08, 2020 | 10.99 | 11.98 | 10.71 | 11.49 | 76,101 | +0.94(+8.89%) |
Jun 05, 2020 | 11.15 | 11.97 | 10.46 | 10.55 | 84,843 | -0.29(-2.66%) |
Jun 04, 2020 | 10.52 | 10.95 | 9.882 | 10.84 | 73,256 | +0.59(+5.71%) |
Jun 03, 2020 | 10.87 | 12.00 | 10.08 | 10.25 | 136,236 | +0.37(+3.76%) |
Jun 02, 2020 | 9.761 | 9.910 | 9.102 | 9.882 | 64,118 | +0.12(+1.19%) |
Jun 01, 2020 | 9.052 | 10.03 | 8.916 | 9.765 | 30,213 | +1.03(+11.77%) |
May 29, 2020 | 9.139 | 10.25 | 8.693 | 8.737 | 55,584 | -2.00(-18.64%) |
May 28, 2020 | 10.68 | 11.03 | 10.48 | 10.74 | 16,099 | +0.01(+0.05%) |
May 27, 2020 | 10.25 | 10.81 | 9.923 | 10.73 | 16,530 | +0.57(+5.59%) |
May 26, 2020 | 9.696 | 10.81 | 9.473 | 10.16 | 36,452 | +0.69(+7.26%) |
May 22, 2020 | 9.107 | 9.626 | 8.920 | 9.477 | 20,923 | +0.37(+4.06%) |
May 21, 2020 | 9.362 | 9.362 | 8.920 | 9.107 | 7,086 | +0.00(+0.01%) |
May 20, 2020 | 8.916 | 9.473 | 8.693 | 9.106 | 19,479 | +0.31(+3.50%) |
May 19, 2020 | 9.427 | 9.473 | 8.492 | 8.798 | 20,768 | -0.53(-5.72%) |
May 18, 2020 | 9.178 | 9.473 | 8.653 | 9.332 | 27,478 | +0.27(+2.98%) |
May 15, 2020 | 8.916 | 9.212 | 8.916 | 9.062 | 14,535 | +0.11(+1.19%) |
May 14, 2020 | 8.748 | 9.028 | 8.470 | 8.955 | 21,267 | +0.44(+5.12%) |
May 13, 2020 | 8.980 | 8.980 | 8.470 | 8.519 | 21,554 | -0.06(-0.73%) |
May 12, 2020 | 9.251 | 9.249 | 8.582 | 8.582 | 23,491 | -0.22(-2.53%) |
May 11, 2020 | 9.050 | 9.088 | 8.694 | 8.805 | 27,309 | -0.24(-2.69%) |
May 08, 2020 | 9.028 | 9.409 | 8.717 | 9.048 | 17,505 | +0.35(+4.04%) |
May 07, 2020 | 9.139 | 9.457 | 8.526 | 8.697 | 22,577 | -0.44(-4.84%) |
May 06, 2020 | 9.696 | 9.696 | 9.139 | 9.139 | 17,725 | -0.16(-1.77%) |
May 05, 2020 | 9.473 | 9.775 | 9.251 | 9.304 | 19,370 | -0.11(-1.13%) |
May 04, 2020 | 9.473 | 9.476 | 9.140 | 9.410 | 11,317 | -0.12(-1.25%) |
May 01, 2020 | 10.02 | 10.02 | 9.362 | 9.529 | 21,426 | -0.29(-2.92%) |
Apr 30, 2020 | 10.37 | 10.70 | 9.586 | 9.816 | 17,957 | -0.40(-3.95%) |
Apr 29, 2020 | 9.645 | 10.56 | 9.251 | 10.22 | 39,047 | +0.77(+8.18%) |
Apr 28, 2020 | 9.808 | 9.808 | 9.251 | 9.447 | 23,453 | -0.22(-2.27%) |
Apr 27, 2020 | 9.919 | 9.919 | 9.140 | 9.666 | 22,456 | -0.24(-2.45%) |
Apr 24, 2020 | 9.473 | 10.03 | 9.473 | 9.909 | 18,115 | +0.06(+0.59%) |
Apr 23, 2020 | 10.03 | 10.03 | 9.473 | 9.851 | 13,635 | -0.18(-1.79%) |
Apr 22, 2020 | 9.979 | 10.03 | 9.475 | 10.03 | 16,289 | +0.56(+5.87%) |
Apr 21, 2020 | 9.473 | 10.12 | 9.028 | 9.475 | 11,028 | -0.58(-5.75%) |
Apr 20, 2020 | 9.594 | 10.87 | 9.473 | 10.05 | 23,268 | -0.32(-3.09%) |
Apr 17, 2020 | 10.14 | 10.48 | 9.362 | 10.37 | 20,080 | +0.40(+3.97%) |
Apr 16, 2020 | 10.25 | 10.37 | 9.585 | 9.978 | 14,116 | -0.09(-0.93%) |
Apr 15, 2020 | 10.64 | 10.92 | 9.808 | 10.07 | 20,416 | -0.93(-8.43%) |
Apr 14, 2020 | 11.26 | 11.37 | 10.70 | 11.00 | 10,722 | +0.19(+1.73%) |
Apr 13, 2020 | 12.26 | 12.26 | 10.59 | 10.81 | 22,819 | -1.22(-10.18%) |
Apr 09, 2020 | 12.04 | 12.48 | 11.26 | 12.04 | 10,399 | -0.11(-0.92%) |
Apr 08, 2020 | 11.81 | 12.37 | 10.92 | 12.15 | 19,008 | +0.67(+5.83%) |
Apr 07, 2020 | 11.70 | 11.93 | 11.03 | 11.48 | 18,076 | -0.22(-1.90%) |
Apr 06, 2020 | 9.919 | 11.70 | 9.697 | 11.70 | 19,875 | +1.55(+15.31%) |
Apr 03, 2020 | 9.808 | 10.29 | 9.585 | 10.15 | 9,779 | +0.02(+0.16%) |
Apr 02, 2020 | 9.808 | 10.48 | 9.808 | 10.13 | 13,414 | +0.32(+3.24%) |
Apr 01, 2020 | 10.92 | 10.92 | 9.585 | 9.814 | 23,560 | -1.67(-14.51%) |
Mar 31, 2020 | 11.70 | 11.70 | 10.51 | 11.48 | 9,019 | -0.33(-2.83%) |
Mar 30, 2020 | 11.03 | 11.81 | 10.25 | 11.81 | 14,382 | +0.45(+3.92%) |
Mar 27, 2020 | 11.93 | 11.93 | 10.48 | 11.37 | 11,045 | -1.00(-8.11%) |
Mar 26, 2020 | 12.04 | 12.43 | 11.48 | 12.37 | 26,561 | +0.22(+1.83%) |
Mar 25, 2020 | 10.81 | 12.26 | 10.57 | 12.15 | 19,782 | +1.56(+14.74%) |
Mar 24, 2020 | 11.37 | 11.37 | 9.919 | 10.59 | 13,305 | -0.33(-3.06%) |
Mar 23, 2020 | 10.70 | 10.92 | 9.585 | 10.92 | 11,462 | -0.09(-0.82%) |
Mar 20, 2020 | 10.25 | 11.26 | 9.919 | 11.01 | 36,823 | -0.47(-4.07%) |
Mar 19, 2020 | 9.362 | 12.04 | 9.251 | 11.48 | 22,591 | +2.56(+28.73%) |
Mar 18, 2020 | 12.48 | 12.48 | 8.470 | 8.917 | 28,725 | -3.57(-28.56%) |
Mar 17, 2020 | 12.04 | 13.16 | 11.26 | 12.48 | 13,384 | +0.78(+6.67%) |
Mar 16, 2020 | 9.473 | 14.71 | 9.028 | 11.70 | 51,717 | +2.01(+20.69%) |
Mar 13, 2020 | 9.585 | 10.14 | 8.916 | 9.696 | 35,279 | +0.22(+2.34%) |
Mar 12, 2020 | 10.70 | 10.87 | 9.362 | 9.475 | 18,162 | -1.67(-14.99%) |
Mar 11, 2020 | 11.70 | 11.94 | 11.15 | 11.15 | 10,218 | -0.78(-6.54%) |
Mar 10, 2020 | 12.26 | 12.47 | 11.70 | 11.93 | 14,557 | -0.11(-0.93%) |
Mar 09, 2020 | 13.26 | 13.60 | 11.93 | 12.04 | 15,625 | -1.89(-13.60%) |
Mar 06, 2020 | 14.60 | 14.93 | 13.93 | 13.93 | 9,313 | -1.00(-6.72%) |
Mar 05, 2020 | 15.04 | 15.15 | 14.50 | 14.93 | 9,857 | +0.00(+0.00%) |
Mar 04, 2020 | 14.93 | 15.15 | 14.93 | 14.93 | 8,698 | +0.00(+0.00%) |
Mar 03, 2020 | 14.61 | 15.15 | 14.39 | 14.93 | 7,753 | +0.33(+2.26%) |
Mar 02, 2020 | 15.37 | 15.37 | 14.39 | 14.61 | 8,544 | -0.66(-4.32%) |
Feb 28, 2020 | 15.04 | 15.92 | 14.71 | 15.26 | 11,610 | +1.21(+8.59%) |
Feb 27, 2020 | 14.71 | 15.26 | 13.40 | 14.06 | 25,722 | -0.88(-5.88%) |
Feb 26, 2020 | 14.93 | 15.59 | 14.71 | 14.93 | 10,061 | +0.22(+1.49%) |
Feb 25, 2020 | 16.36 | 16.47 | 14.28 | 14.71 | 35,328 | -1.76(-10.67%) |
Feb 24, 2020 | 17.02 | 17.02 | 16.03 | 16.47 | 8,428 | -0.88(-5.06%) |
Feb 21, 2020 | 18.01 | 18.01 | 17.02 | 17.35 | 9,188 | -0.55(-3.07%) |
Feb 20, 2020 | 17.02 | 18.01 | 16.91 | 17.90 | 12,575 | +0.88(+5.16%) |
Feb 19, 2020 | 16.91 | 17.35 | 16.80 | 17.02 | 5,381 | +0.33(+1.97%) |
Feb 18, 2020 | 17.46 | 17.57 | 16.68 | 16.69 | 15,005 | -0.66(-3.80%) |
Feb 14, 2020 | 17.46 | 17.57 | 17.02 | 17.35 | 10,080 | +0.22(+1.28%) |
Feb 13, 2020 | 17.24 | 17.35 | 16.91 | 17.13 | 7,911 | -0.11(-0.64%) |
Feb 12, 2020 | 17.68 | 17.79 | 17.13 | 17.24 | 6,704 | -0.22(-1.26%) |
Feb 11, 2020 | 17.35 | 17.79 | 17.13 | 17.46 | 5,259 | +0.44(+2.58%) |
Feb 10, 2020 | 17.90 | 18.01 | 17.02 | 17.02 | 18,673 | -0.88(-4.91%) |
Feb 07, 2020 | 18.67 | 18.67 | 17.79 | 17.90 | 7,084 | -0.66(-3.55%) |
Feb 06, 2020 | 19.22 | 19.44 | 18.45 | 18.56 | 5,699 | -0.66(-3.43%) |
Feb 05, 2020 | 18.23 | 19.22 | 18.23 | 19.22 | 4,771 | +0.99(+5.42%) |
Feb 04, 2020 | 18.34 | 18.56 | 18.12 | 18.23 | 8,978 | +0.00(+0.00%) |
Feb 03, 2020 | 18.45 | 18.45 | 18.23 | 18.23 | 6,144 | +0.00(+0.00%) |
Jan 31, 2020 | 18.34 | 18.67 | 18.23 | 18.23 | 10,281 | -0.22(-1.19%) |
Jan 30, 2020 | 18.67 | 18.67 | 18.23 | 18.45 | 3,872 | -0.22(-1.18%) |
Jan 29, 2020 | 18.78 | 18.78 | 18.45 | 18.67 | 3,614 | +0.00(+0.00%) |
Jan 28, 2020 | 18.45 | 18.67 | 18.23 | 18.67 | 7,111 | +0.22(+1.19%) |
Jan 27, 2020 | 18.45 | 18.78 | 18.12 | 18.45 | 6,901 | +0.00(+0.00%) |
Jan 24, 2020 | 18.78 | 18.89 | 18.45 | 18.45 | 13,504 | -0.44(-2.33%) |
Jan 23, 2020 | 19.11 | 19.20 | 18.78 | 18.89 | 12,651 | -0.33(-1.71%) |
Jan 22, 2020 | 19.11 | 19.22 | 19.00 | 19.22 | 4,336 | +0.00(+0.00%) |
Jan 21, 2020 | 19.22 | 19.44 | 18.89 | 19.22 | 18,185 | +0.00(+0.00%) |
Jan 17, 2020 | 19.66 | 19.66 | 19.22 | 19.22 | 7,002 | -0.11(-0.57%) |
Jan 16, 2020 | 19.44 | 19.55 | 19.22 | 19.33 | 5,189 | -0.11(-0.56%) |
Jan 15, 2020 | 19.44 | 19.66 | 19.11 | 19.44 | 7,096 | -0.11(-0.56%) |
Jan 14, 2020 | 19.22 | 19.77 | 19.11 | 19.55 | 11,229 | +0.33(+1.71%) |
Jan 13, 2020 | 19.11 | 19.55 | 19.00 | 19.22 | 16,091 | +0.11(+0.57%) |
Jan 10, 2020 | 19.00 | 19.33 | 18.89 | 19.11 | 15,754 | +0.22(+1.16%) |
Jan 09, 2020 | 19.44 | 19.49 | 18.78 | 18.89 | 44,024 | -0.55(-2.83%) |
Jan 08, 2020 | 19.44 | 19.66 | 19.33 | 19.44 | 15,324 | -0.11(-0.56%) |
Jan 07, 2020 | 19.44 | 19.66 | 19.44 | 19.55 | 4,266 | +0.11(+0.56%) |
Jan 06, 2020 | 19.44 | 19.66 | 19.44 | 19.44 | 12,542 | +0.00(+0.00%) |
Jan 03, 2020 | 19.66 | 20.15 | 19.44 | 19.44 | 15,999 | -0.33(-1.67%) |
Jan 02, 2020 | 20.86 | 21.06 | 19.55 | 19.77 | 22,041 | -0.77(-3.74%) |
Dec 31, 2019 | 20.21 | 20.86 | 19.99 | 20.54 | 10,499 | +0.22(+1.08%) |
Dec 30, 2019 | 20.32 | 20.75 | 20.32 | 20.32 | 13,207 | +0.11(+0.54%) |
Dec 27, 2019 | 21.08 | 21.08 | 19.99 | 20.21 | 13,222 | -0.77(-3.66%) |
Dec 26, 2019 | 21.19 | 21.63 | 20.86 | 20.97 | 5,887 | -0.33(-1.55%) |
Dec 24, 2019 | 21.19 | 21.41 | 20.97 | 21.30 | 12,402 | +0.11(+0.52%) |
Dec 23, 2019 | 19.88 | 21.30 | 19.88 | 21.19 | 14,290 | +1.32(+6.63%) |
Dec 20, 2019 | 19.99 | 21.08 | 19.88 | 19.88 | 100,370 | +0.00(+0.00%) |
Dec 19, 2019 | 19.99 | 20.54 | 19.77 | 19.88 | 17,542 | +0.11(+0.56%) |
Dec 18, 2019 | 19.00 | 19.99 | 18.56 | 19.77 | 40,718 | +0.77(+4.05%) |
Dec 17, 2019 | 19.33 | 19.77 | 18.89 | 19.00 | 22,483 | -0.22(-1.14%) |
Dec 16, 2019 | 19.77 | 19.77 | 19.22 | 19.22 | 13,889 | -0.22(-1.13%) |
Dec 13, 2019 | 19.77 | 19.99 | 19.44 | 19.44 | 8,259 | -0.33(-1.67%) |
Dec 12, 2019 | 20.21 | 20.21 | 19.55 | 19.77 | 13,242 | -0.22(-1.10%) |
Dec 11, 2019 | 19.99 | 20.32 | 19.88 | 19.99 | 7,864 | -0.22(-1.09%) |
Dec 10, 2019 | 20.32 | 20.32 | 19.88 | 20.21 | 6,772 | -0.11(-0.54%) |
Dec 09, 2019 | 20.10 | 20.64 | 19.99 | 20.32 | 7,576 | +0.22(+1.09%) |
Dec 06, 2019 | 20.43 | 20.64 | 19.99 | 20.10 | 6,756 | +0.11(+0.55%) |
Dec 05, 2019 | 20.97 | 20.97 | 19.88 | 19.99 | 10,006 | -0.66(-3.19%) |
Dec 04, 2019 | 20.43 | 21.08 | 20.43 | 20.64 | 6,133 | +0.22(+1.08%) |
Dec 03, 2019 | 20.21 | 20.68 | 20.04 | 20.43 | 10,717 | +0.22(+1.09%) |
Dec 02, 2019 | 21.30 | 21.85 | 20.21 | 20.21 | 25,702 | -0.88(-4.17%) |
Nov 29, 2019 | 21.30 | 21.52 | 20.87 | 21.08 | 3,919 | -0.54(-2.51%) |
Nov 27, 2019 | 21.19 | 22.39 | 20.87 | 21.63 | 11,593 | +0.65(+3.11%) |
Nov 26, 2019 | 22.28 | 22.28 | 20.87 | 20.98 | 8,957 | -1.30(-5.85%) |
Nov 25, 2019 | 21.08 | 22.39 | 20.54 | 22.28 | 13,662 | +1.20(+5.67%) |
Nov 22, 2019 | 21.52 | 21.53 | 20.87 | 21.08 | 4,287 | +0.00(+0.00%) |
Nov 21, 2019 | 22.50 | 22.50 | 20.98 | 21.08 | 6,575 | -1.20(-5.37%) |
Nov 20, 2019 | 22.61 | 23.15 | 22.28 | 22.28 | 4,712 | -0.43(-1.91%) |
Nov 19, 2019 | 23.48 | 23.58 | 22.39 | 22.71 | 6,144 | -0.87(-3.69%) |
Nov 18, 2019 | 23.37 | 23.69 | 23.04 | 23.58 | 4,210 | -0.11(-0.46%) |
Nov 15, 2019 | 23.58 | 23.80 | 23.37 | 23.69 | 6,900 | +0.22(+0.93%) |
Nov 14, 2019 | 22.50 | 23.69 | 22.50 | 23.48 | 7,492 | +0.65(+2.86%) |
Nov 13, 2019 | 22.06 | 22.82 | 22.06 | 22.82 | 7,236 | +0.65(+2.94%) |
Nov 12, 2019 | 21.95 | 22.82 | 21.84 | 22.17 | 7,347 | -0.11(-0.49%) |
Nov 11, 2019 | 21.74 | 22.39 | 20.87 | 22.28 | 10,853 | +0.22(+0.99%) |
Nov 08, 2019 | 21.41 | 22.61 | 21.41 | 22.06 | 16,599 | +0.54(+2.53%) |
Nov 07, 2019 | 21.41 | 22.28 | 21.41 | 21.52 | 8,876 | +0.22(+1.02%) |
Nov 06, 2019 | 21.52 | 21.95 | 21.19 | 21.30 | 10,626 | +0.00(+0.00%) |
Nov 05, 2019 | 20.32 | 21.74 | 20.32 | 21.30 | 14,497 | +0.87(+4.26%) |
Nov 04, 2019 | 20.87 | 21.46 | 20.11 | 20.43 | 17,710 | -0.43(-2.08%) |
Nov 01, 2019 | 20.65 | 21.19 | 20.21 | 20.87 | 9,762 | +0.33(+1.59%) |
Oct 31, 2019 | 20.00 | 20.65 | 20.00 | 20.54 | 10,437 | +0.33(+1.61%) |
Oct 30, 2019 | 20.21 | 20.54 | 19.89 | 20.21 | 5,586 | +0.00(+0.00%) |
Oct 29, 2019 | 20.43 | 20.98 | 19.89 | 20.21 | 9,855 | -0.22(-1.06%) |
Oct 28, 2019 | 20.65 | 21.19 | 20.43 | 20.43 | 3,201 | -0.33(-1.57%) |
Oct 25, 2019 | 20.54 | 21.30 | 20.21 | 20.76 | 5,732 | +0.11(+0.53%) |
Oct 24, 2019 | 21.41 | 21.41 | 20.21 | 20.65 | 7,702 | -0.65(-3.06%) |
Oct 23, 2019 | 21.84 | 22.06 | 21.30 | 21.30 | 7,025 | -0.54(-2.49%) |
Oct 22, 2019 | 21.74 | 22.06 | 21.43 | 21.84 | 7,873 | +0.00(+0.00%) |
Oct 21, 2019 | 21.30 | 21.95 | 21.08 | 21.84 | 11,649 | +0.65(+3.08%) |
Oct 18, 2019 | 21.08 | 21.41 | 20.87 | 21.19 | 4,398 | -0.11(-0.51%) |
Oct 17, 2019 | 21.08 | 21.52 | 20.87 | 21.30 | 4,956 | +0.33(+1.55%) |
Oct 16, 2019 | 20.76 | 21.30 | 20.76 | 20.98 | 4,643 | +0.11(+0.52%) |
Oct 15, 2019 | 20.65 | 21.25 | 20.32 | 20.87 | 6,001 | +0.22(+1.05%) |
Oct 14, 2019 | 21.30 | 21.52 | 20.65 | 20.65 | 8,309 | -0.43(-2.06%) |
Oct 11, 2019 | 19.02 | 21.52 | 19.02 | 21.08 | 16,387 | +2.50(+13.45%) |
Oct 10, 2019 | 19.24 | 19.89 | 18.26 | 18.58 | 11,842 | -0.76(-3.93%) |
Oct 09, 2019 | 20.00 | 20.00 | 19.35 | 19.35 | 12,489 | -0.22(-1.11%) |
Oct 08, 2019 | 20.00 | 20.00 | 19.45 | 19.56 | 6,466 | -0.54(-2.70%) |
Oct 07, 2019 | 20.21 | 20.54 | 20.11 | 20.11 | 5,186 | -0.11(-0.54%) |
Oct 04, 2019 | 20.65 | 20.65 | 20.00 | 20.21 | 2,484 | +0.11(+0.54%) |
Oct 03, 2019 | 20.43 | 20.43 | 19.56 | 20.11 | 9,943 | -0.33(-1.60%) |
Oct 02, 2019 | 20.43 | 20.76 | 20.11 | 20.43 | 4,251 | +0.00(+0.00%) |
Oct 01, 2019 | 20.98 | 21.52 | 20.43 | 20.43 | 4,126 | -0.22(-1.05%) |
Sep 30, 2019 | 21.30 | 21.41 | 20.43 | 20.65 | 9,182 | -0.54(-2.56%) |
Sep 27, 2019 | 21.84 | 22.06 | 21.19 | 21.19 | 5,042 | -0.22(-1.01%) |
Sep 26, 2019 | 21.95 | 22.17 | 21.41 | 21.41 | 3,639 | -0.65(-2.96%) |
Sep 25, 2019 | 21.74 | 22.28 | 21.63 | 22.06 | 4,898 | +0.33(+1.50%) |
Sep 24, 2019 | 22.71 | 22.71 | 21.63 | 21.74 | 5,530 | -0.87(-3.85%) |
Sep 23, 2019 | 22.61 | 23.48 | 22.50 | 22.61 | 7,304 | -0.22(-0.95%) |
Sep 20, 2019 | 22.82 | 23.48 | 22.82 | 22.82 | 9,035 | -0.11(-0.47%) |
Sep 19, 2019 | 23.58 | 23.80 | 22.77 | 22.93 | 5,253 | -0.22(-0.94%) |
Sep 18, 2019 | 23.80 | 24.02 | 22.71 | 23.15 | 6,272 | -0.76(-3.18%) |
Sep 17, 2019 | 23.58 | 24.24 | 22.93 | 23.91 | 7,002 | +0.22(+0.92%) |
Sep 16, 2019 | 24.13 | 24.67 | 23.69 | 23.69 | 6,977 | -0.54(-2.24%) |
Sep 13, 2019 | 24.13 | 24.89 | 23.91 | 24.24 | 5,861 | -0.11(-0.45%) |
Sep 12, 2019 | 24.89 | 25.21 | 23.58 | 24.34 | 11,411 | -0.65(-2.61%) |
Sep 11, 2019 | 24.78 | 25.21 | 24.13 | 25.00 | 11,024 | +0.65(+2.68%) |
Sep 10, 2019 | 23.04 | 24.78 | 22.94 | 24.34 | 12,721 | +1.52(+6.67%) |
Sep 09, 2019 | 22.28 | 23.91 | 22.28 | 22.82 | 11,650 | +0.65(+2.94%) |
Sep 06, 2019 | 23.26 | 23.37 | 22.06 | 22.17 | 6,689 | -0.87(-3.77%) |
Sep 05, 2019 | 22.61 | 23.48 | 21.66 | 23.04 | 12,722 | +0.76(+3.41%) |
Sep 04, 2019 | 21.30 | 22.39 | 21.19 | 22.28 | 7,757 | +0.98(+4.59%) |
Sep 03, 2019 | 20.98 | 22.93 | 20.00 | 21.30 | 25,385 | +0.11(+0.51%) |
Aug 30, 2019 | 21.74 | 21.95 | 20.98 | 21.19 | 4,582 | -0.43(-2.01%) |
Aug 29, 2019 | 20.77 | 21.74 | 20.44 | 21.63 | 6,100 | +1.18(+5.79%) |
Aug 28, 2019 | 19.15 | 21.30 | 19.15 | 20.44 | 6,485 | +0.86(+4.40%) |
Aug 27, 2019 | 19.91 | 20.01 | 19.05 | 19.58 | 7,820 | +0.11(+0.55%) |
Aug 26, 2019 | 19.48 | 19.91 | 19.15 | 19.48 | 6,070 | +0.86(+4.62%) |
Aug 23, 2019 | 20.23 | 20.55 | 18.51 | 18.61 | 21,654 | -1.61(-7.98%) |
Aug 22, 2019 | 20.12 | 20.44 | 19.69 | 20.23 | 6,012 | +0.32(+1.62%) |
Aug 21, 2019 | 20.34 | 20.44 | 19.48 | 19.91 | 4,154 | +0.00(+0.00%) |
Aug 20, 2019 | 20.23 | 20.55 | 19.91 | 19.91 | 4,530 | -0.65(-3.14%) |
Aug 19, 2019 | 20.23 | 20.71 | 19.80 | 20.55 | 9,845 | +0.97(+4.95%) |
Aug 16, 2019 | 19.69 | 20.55 | 19.37 | 19.58 | 14,154 | +0.00(+0.00%) |
Aug 15, 2019 | 20.12 | 20.55 | 19.37 | 19.58 | 9,973 | -0.65(-3.19%) |
Aug 14, 2019 | 20.44 | 20.77 | 19.26 | 20.23 | 15,270 | -0.97(-4.57%) |
Aug 13, 2019 | 20.44 | 22.06 | 20.01 | 21.20 | 13,445 | +0.75(+3.68%) |
Aug 12, 2019 | 19.58 | 20.55 | 19.05 | 20.44 | 10,209 | +0.86(+4.40%) |
Aug 09, 2019 | 20.44 | 20.44 | 19.37 | 19.58 | 20,213 | -1.51(-7.14%) |
Aug 08, 2019 | 21.30 | 22.06 | 20.44 | 21.09 | 11,984 | -0.11(-0.51%) |
Aug 07, 2019 | 21.41 | 21.84 | 20.98 | 21.20 | 8,273 | -0.54(-2.48%) |
Aug 06, 2019 | 21.41 | 21.95 | 21.30 | 21.74 | 9,201 | +0.43(+2.02%) |
Aug 05, 2019 | 21.95 | 22.19 | 21.09 | 21.30 | 14,608 | -0.65(-2.94%) |
Aug 02, 2019 | 22.06 | 22.70 | 21.74 | 21.95 | 7,630 | -0.32(-1.45%) |
Aug 01, 2019 | 23.03 | 23.49 | 22.27 | 22.27 | 11,442 | -0.86(-3.72%) |
Jul 31, 2019 | 24.53 | 24.53 | 22.70 | 23.13 | 8,044 | -1.40(-5.70%) |
Jul 30, 2019 | 22.17 | 24.75 | 21.95 | 24.53 | 19,104 | +2.15(+9.62%) |
Jul 29, 2019 | 22.70 | 23.35 | 21.74 | 22.38 | 6,625 | -0.11(-0.48%) |
Jul 26, 2019 | 21.63 | 23.24 | 21.41 | 22.49 | 21,886 | +1.08(+5.03%) |
Jul 25, 2019 | 22.60 | 22.81 | 21.41 | 21.41 | 31,488 | -1.40(-6.13%) |
Jul 24, 2019 | 23.24 | 24.19 | 22.60 | 22.81 | 14,092 | -0.43(-1.85%) |
Jul 23, 2019 | 24.64 | 25.82 | 23.13 | 23.24 | 23,427 | -1.18(-4.85%) |
Jul 22, 2019 | 26.04 | 26.36 | 23.99 | 24.43 | 12,687 | -1.29(-5.02%) |
Jul 19, 2019 | 26.47 | 26.58 | 25.72 | 25.72 | 8,587 | -0.97(-3.63%) |
Jul 18, 2019 | 25.18 | 26.79 | 25.18 | 26.68 | 7,173 | +1.40(+5.53%) |
Jul 17, 2019 | 25.93 | 26.25 | 24.86 | 25.29 | 5,743 | -0.75(-2.89%) |
Jul 16, 2019 | 24.43 | 26.36 | 24.43 | 26.04 | 10,418 | +1.61(+6.61%) |
Jul 15, 2019 | 25.61 | 25.88 | 24.10 | 24.43 | 11,650 | -1.18(-4.62%) |
Jul 12, 2019 | 25.29 | 26.10 | 25.18 | 25.61 | 9,498 | +0.65(+2.59%) |
Jul 11, 2019 | 26.79 | 27.44 | 24.64 | 24.96 | 24,079 | -1.61(-6.07%) |
Jul 10, 2019 | 27.98 | 29.05 | 26.58 | 26.58 | 14,369 | -1.29(-4.63%) |
Jul 09, 2019 | 28.08 | 28.78 | 27.22 | 27.87 | 8,931 | -0.32(-1.15%) |
Jul 08, 2019 | 27.44 | 29.59 | 27.01 | 28.19 | 14,125 | +0.75(+2.75%) |
Jul 05, 2019 | 28.73 | 28.73 | 27.01 | 27.44 | 14,395 | -1.51(-5.20%) |
Jul 03, 2019 | 30.02 | 30.02 | 28.84 | 28.94 | 4,293 | -0.86(-2.89%) |
Jul 02, 2019 | 30.99 | 31.10 | 28.62 | 29.81 | 13,178 | -1.29(-4.15%) |