Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.423 | 6.452 | 5.886 | 6.078 | 236,254 | -0.35(-5.37%) |
Jul 30, 2020 | 6.280 | 6.615 | 6.280 | 6.423 | 101,520 | -0.16(-2.47%) |
Jul 29, 2020 | 6.625 | 6.912 | 6.433 | 6.586 | 898,638 | -1.43(-17.82%) |
Jul 28, 2020 | 8.341 | 8.341 | 7.957 | 8.015 | 135,681 | -0.38(-4.57%) |
Jul 27, 2020 | 8.456 | 8.456 | 8.159 | 8.398 | 41,169 | -0.03(-0.34%) |
Jul 24, 2020 | 8.283 | 8.563 | 8.149 | 8.427 | 53,405 | +0.13(+1.62%) |
Jul 23, 2020 | 8.350 | 8.427 | 8.159 | 8.293 | 47,444 | -0.06(-0.69%) |
Jul 22, 2020 | 8.485 | 8.485 | 8.168 | 8.350 | 41,157 | -0.20(-2.35%) |
Jul 21, 2020 | 8.724 | 8.724 | 8.398 | 8.552 | 63,514 | +0.01(+0.11%) |
Jul 20, 2020 | 8.676 | 8.676 | 8.417 | 8.542 | 30,123 | -0.17(-1.98%) |
Jul 17, 2020 | 8.858 | 9.021 | 8.590 | 8.715 | 45,060 | +0.01(+0.11%) |
Jul 16, 2020 | 8.379 | 8.772 | 8.322 | 8.705 | 48,785 | +0.28(+3.30%) |
Jul 15, 2020 | 8.101 | 8.743 | 8.101 | 8.427 | 69,632 | +0.26(+3.17%) |
Jul 14, 2020 | 8.389 | 8.389 | 7.938 | 8.168 | 94,593 | -0.29(-3.40%) |
Jul 13, 2020 | 8.820 | 8.849 | 8.360 | 8.456 | 80,576 | -0.34(-3.82%) |
Jul 10, 2020 | 8.628 | 9.011 | 8.628 | 8.791 | 39,010 | +0.17(+2.00%) |
Jul 09, 2020 | 9.204 | 9.204 | 8.561 | 8.619 | 124,069 | -0.67(-7.22%) |
Jul 08, 2020 | 9.117 | 9.407 | 8.916 | 9.290 | 69,500 | +0.16(+1.79%) |
Jul 07, 2020 | 9.635 | 9.635 | 8.858 | 9.127 | 110,484 | -0.58(-5.93%) |
Jul 06, 2020 | 9.232 | 9.779 | 9.232 | 9.702 | 90,112 | +0.52(+5.64%) |
Jul 02, 2020 | 9.472 | 9.472 | 9.012 | 9.184 | 79,794 | -0.08(-0.83%) |
Jul 01, 2020 | 9.328 | 9.578 | 9.127 | 9.261 | 53,843 | -0.05(-0.51%) |
Jun 30, 2020 | 9.290 | 9.386 | 9.017 | 9.309 | 91,000 | +0.11(+1.15%) |
Jun 29, 2020 | 9.280 | 9.683 | 9.127 | 9.204 | 101,231 | -0.09(-0.93%) |
Jun 26, 2020 | 9.501 | 9.520 | 8.820 | 9.290 | 163,970 | -0.13(-1.42%) |
Jun 25, 2020 | 8.628 | 9.462 | 8.614 | 9.424 | 163,143 | +0.79(+9.10%) |
Jun 24, 2020 | 8.743 | 8.935 | 8.283 | 8.638 | 211,612 | -0.26(-2.91%) |
Jun 23, 2020 | 8.696 | 9.060 | 8.657 | 8.897 | 160,121 | -0.26(-2.83%) |
Jun 22, 2020 | 8.437 | 9.242 | 8.379 | 9.156 | 273,172 | +0.88(+10.66%) |
Jun 19, 2020 | 8.370 | 8.667 | 7.948 | 8.274 | 170,958 | +0.17(+2.13%) |
Jun 18, 2020 | 7.526 | 8.139 | 7.459 | 8.101 | 171,463 | +0.58(+7.78%) |
Jun 17, 2020 | 7.353 | 7.574 | 7.190 | 7.516 | 106,611 | +0.26(+3.57%) |
Jun 16, 2020 | 7.516 | 7.737 | 7.114 | 7.257 | 93,271 | -0.01(-0.13%) |
Jun 15, 2020 | 6.711 | 7.353 | 6.692 | 7.267 | 73,269 | +0.36(+5.28%) |
Jun 12, 2020 | 6.596 | 6.903 | 6.558 | 6.903 | 75,205 | +0.54(+8.43%) |
Jun 11, 2020 | 6.778 | 6.912 | 6.289 | 6.366 | 131,644 | -0.73(-10.27%) |
Jun 10, 2020 | 7.114 | 7.358 | 6.606 | 7.094 | 172,574 | -0.35(-4.64%) |
Jun 09, 2020 | 7.833 | 7.833 | 7.085 | 7.440 | 133,902 | -0.32(-4.08%) |
Jun 08, 2020 | 7.430 | 7.852 | 7.296 | 7.756 | 136,647 | +0.55(+7.58%) |
Jun 05, 2020 | 7.190 | 7.775 | 7.142 | 7.210 | 198,495 | +0.07(+0.94%) |
Jun 04, 2020 | 7.056 | 7.190 | 6.821 | 7.142 | 89,870 | +0.01(+0.13%) |
Jun 03, 2020 | 6.836 | 7.411 | 6.836 | 7.133 | 136,663 | +0.46(+6.90%) |
Jun 02, 2020 | 6.759 | 6.759 | 6.510 | 6.673 | 59,597 | -0.09(-1.28%) |
Jun 01, 2020 | 6.519 | 6.931 | 6.414 | 6.759 | 57,914 | +0.35(+5.38%) |
May 29, 2020 | 6.241 | 6.481 | 6.241 | 6.414 | 57,160 | +0.12(+1.83%) |
May 28, 2020 | 6.327 | 6.452 | 6.165 | 6.299 | 49,968 | -0.19(-2.95%) |
May 27, 2020 | 6.327 | 6.519 | 6.121 | 6.490 | 67,081 | +0.50(+8.32%) |
May 26, 2020 | 6.011 | 6.088 | 5.849 | 5.992 | 51,163 | +0.12(+1.96%) |
May 22, 2020 | 5.992 | 5.992 | 5.656 | 5.877 | 67,069 | -0.07(-1.13%) |
May 21, 2020 | 6.021 | 6.141 | 5.824 | 5.944 | 60,374 | -0.01(-0.16%) |
May 20, 2020 | 5.848 | 6.050 | 5.762 | 5.954 | 96,668 | +0.11(+1.80%) |
May 19, 2020 | 6.232 | 6.395 | 5.771 | 5.848 | 110,713 | -0.38(-6.15%) |
May 18, 2020 | 6.117 | 6.519 | 6.117 | 6.232 | 145,765 | +0.33(+5.52%) |
May 15, 2020 | 5.858 | 6.222 | 5.695 | 5.906 | 99,821 | +0.12(+1.99%) |
May 14, 2020 | 5.982 | 5.992 | 5.474 | 5.791 | 107,668 | +0.04(+0.67%) |
May 13, 2020 | 5.992 | 6.222 | 5.628 | 5.752 | 170,064 | -0.79(-12.02%) |
May 12, 2020 | 6.836 | 6.836 | 6.399 | 6.538 | 107,561 | -0.30(-4.35%) |
May 11, 2020 | 6.970 | 7.123 | 6.538 | 6.836 | 111,812 | -0.18(-2.60%) |
May 08, 2020 | 7.094 | 7.094 | 6.529 | 7.018 | 81,776 | +0.27(+3.98%) |
May 07, 2020 | 6.336 | 6.749 | 6.336 | 6.749 | 107,794 | +0.41(+6.53%) |
May 06, 2020 | 7.016 | 7.237 | 6.294 | 6.336 | 204,005 | -0.45(-6.64%) |
May 05, 2020 | 7.329 | 7.446 | 6.694 | 6.786 | 184,022 | -0.40(-5.63%) |
May 04, 2020 | 7.540 | 7.614 | 7.172 | 7.191 | 108,102 | -0.35(-4.63%) |
May 01, 2020 | 7.991 | 7.991 | 7.191 | 7.540 | 174,872 | -0.48(-5.96%) |
Apr 30, 2020 | 7.246 | 8.230 | 7.136 | 8.018 | 345,824 | +1.25(+18.48%) |
Apr 29, 2020 | 7.632 | 7.678 | 6.593 | 6.768 | 265,399 | -0.59(-8.00%) |
Apr 28, 2020 | 6.713 | 7.489 | 6.667 | 7.356 | 389,454 | +0.67(+10.04%) |
Apr 27, 2020 | 6.483 | 6.841 | 6.483 | 6.685 | 158,729 | +0.20(+3.12%) |
Apr 24, 2020 | 6.593 | 6.703 | 6.234 | 6.483 | 97,223 | +0.00(+0.00%) |
Apr 23, 2020 | 6.308 | 6.896 | 6.308 | 6.483 | 153,659 | +0.18(+2.92%) |
Apr 22, 2020 | 6.437 | 6.483 | 6.225 | 6.299 | 109,226 | -0.20(-3.11%) |
Apr 21, 2020 | 6.593 | 6.848 | 6.041 | 6.501 | 221,433 | -0.08(-1.26%) |
Apr 20, 2020 | 6.464 | 6.961 | 6.326 | 6.584 | 188,529 | +0.28(+4.37%) |
Apr 17, 2020 | 6.731 | 6.915 | 6.069 | 6.308 | 93,743 | -0.06(-0.87%) |
Apr 16, 2020 | 6.473 | 6.575 | 6.285 | 6.363 | 92,343 | -0.28(-4.16%) |
Apr 15, 2020 | 7.136 | 7.136 | 6.207 | 6.639 | 177,059 | -0.50(-6.96%) |
Apr 14, 2020 | 6.667 | 7.310 | 6.593 | 7.136 | 213,353 | +0.75(+11.82%) |
Apr 13, 2020 | 5.517 | 6.703 | 5.517 | 6.382 | 381,438 | +1.05(+19.66%) |
Apr 09, 2020 | 4.598 | 5.426 | 4.598 | 5.333 | 205,323 | +0.96(+21.85%) |
Apr 08, 2020 | 4.588 | 4.588 | 4.276 | 4.377 | 97,556 | -0.03(-0.63%) |
Apr 07, 2020 | 4.561 | 4.910 | 4.340 | 4.405 | 93,325 | -0.09(-2.04%) |
Apr 06, 2020 | 4.405 | 4.690 | 4.405 | 4.496 | 62,908 | +0.19(+4.49%) |
Apr 03, 2020 | 4.478 | 4.506 | 4.221 | 4.303 | 79,062 | -0.03(-0.64%) |
Apr 02, 2020 | 4.487 | 4.769 | 4.211 | 4.331 | 124,969 | -0.17(-3.88%) |
Apr 01, 2020 | 4.690 | 4.938 | 4.446 | 4.506 | 106,369 | -0.39(-7.89%) |
Mar 31, 2020 | 4.846 | 5.214 | 4.791 | 4.892 | 191,755 | +0.20(+4.31%) |
Mar 30, 2020 | 4.736 | 4.979 | 4.588 | 4.690 | 188,175 | +0.02(+0.39%) |
Mar 27, 2020 | 4.579 | 4.860 | 4.170 | 4.671 | 231,858 | +0.15(+3.25%) |
Mar 26, 2020 | 4.230 | 4.690 | 4.120 | 4.524 | 160,222 | +0.42(+10.31%) |
Mar 25, 2020 | 3.991 | 4.303 | 3.834 | 4.101 | 160,228 | +0.17(+4.21%) |
Mar 24, 2020 | 4.074 | 4.229 | 3.857 | 3.936 | 95,250 | +0.10(+2.64%) |
Mar 23, 2020 | 4.119 | 4.359 | 3.752 | 3.834 | 153,515 | -0.28(-6.71%) |
Mar 20, 2020 | 4.496 | 4.782 | 4.055 | 4.110 | 218,047 | -0.24(-5.50%) |
Mar 19, 2020 | 4.110 | 4.745 | 4.064 | 4.349 | 175,074 | +0.18(+4.42%) |
Mar 18, 2020 | 4.680 | 4.956 | 4.165 | 4.165 | 188,295 | -0.92(-18.08%) |
Mar 17, 2020 | 5.223 | 5.494 | 5.016 | 5.085 | 112,469 | -0.11(-2.12%) |
Mar 16, 2020 | 5.839 | 6.115 | 5.168 | 5.195 | 260,638 | -1.10(-17.52%) |
Mar 13, 2020 | 6.510 | 6.657 | 5.949 | 6.299 | 128,109 | +0.11(+1.78%) |
Mar 12, 2020 | 6.244 | 6.565 | 5.747 | 6.188 | 166,062 | -0.51(-7.68%) |
Mar 11, 2020 | 6.896 | 7.106 | 6.483 | 6.703 | 139,645 | -0.39(-5.45%) |
Mar 10, 2020 | 6.713 | 7.264 | 6.682 | 7.090 | 468,130 | +1.09(+18.07%) |
Mar 09, 2020 | 7.319 | 7.319 | 5.977 | 6.005 | 215,641 | -1.75(-22.54%) |
Mar 06, 2020 | 7.365 | 7.825 | 7.356 | 7.752 | 144,748 | +0.17(+2.18%) |
Mar 05, 2020 | 8.110 | 8.165 | 7.494 | 7.586 | 176,640 | -0.65(-7.92%) |
Mar 04, 2020 | 8.184 | 8.708 | 8.046 | 8.239 | 147,142 | +0.11(+1.36%) |
Mar 03, 2020 | 8.055 | 8.496 | 8.055 | 8.129 | 124,471 | +0.09(+1.14%) |
Mar 02, 2020 | 8.184 | 8.267 | 7.871 | 8.037 | 137,016 | -0.21(-2.56%) |
Feb 28, 2020 | 8.092 | 8.634 | 8.000 | 8.248 | 176,068 | -0.14(-1.64%) |
Feb 27, 2020 | 8.671 | 8.781 | 8.018 | 8.386 | 161,291 | -0.51(-5.69%) |
Feb 26, 2020 | 8.947 | 9.269 | 8.804 | 8.892 | 72,404 | +0.02(+0.21%) |
Feb 25, 2020 | 9.361 | 9.453 | 8.736 | 8.873 | 177,647 | -0.47(-5.02%) |
Feb 24, 2020 | 9.876 | 9.876 | 9.269 | 9.342 | 126,012 | -0.76(-7.55%) |
Feb 21, 2020 | 10.25 | 10.25 | 9.968 | 10.11 | 60,900 | -0.18(-1.79%) |
Feb 20, 2020 | 9.434 | 10.31 | 9.434 | 10.29 | 126,830 | +0.73(+7.60%) |
Feb 19, 2020 | 9.949 | 10.02 | 9.379 | 9.563 | 136,370 | -0.32(-3.26%) |
Feb 18, 2020 | 9.958 | 10.11 | 9.848 | 9.885 | 64,793 | -0.08(-0.83%) |
Feb 14, 2020 | 10.28 | 10.47 | 9.968 | 9.968 | 99,725 | -0.30(-2.95%) |
Feb 13, 2020 | 10.65 | 10.68 | 10.18 | 10.27 | 114,263 | -0.36(-3.37%) |
Feb 12, 2020 | 10.66 | 11.00 | 10.49 | 10.63 | 135,650 | +0.17(+1.67%) |
Feb 11, 2020 | 10.15 | 11.03 | 10.15 | 10.46 | 154,538 | +0.32(+3.18%) |
Feb 10, 2020 | 10.42 | 10.75 | 9.968 | 10.13 | 257,101 | -0.72(-6.61%) |
Feb 07, 2020 | 10.77 | 10.96 | 10.40 | 10.85 | 136,719 | +0.15(+1.42%) |
Feb 06, 2020 | 11.00 | 11.33 | 10.63 | 10.70 | 110,054 | -0.25(-2.29%) |
Feb 05, 2020 | 10.76 | 11.24 | 10.76 | 10.95 | 101,881 | +0.16(+1.50%) |
Feb 04, 2020 | 10.80 | 11.05 | 10.68 | 10.79 | 53,746 | +0.14(+1.35%) |
Feb 03, 2020 | 11.13 | 11.37 | 10.62 | 10.64 | 175,348 | -0.55(-4.89%) |
Jan 31, 2020 | 11.50 | 11.63 | 11.16 | 11.19 | 75,831 | -0.44(-3.78%) |
Jan 30, 2020 | 12.11 | 12.36 | 11.57 | 11.63 | 152,662 | -0.62(-5.05%) |
Jan 29, 2020 | 12.64 | 12.74 | 12.24 | 12.25 | 142,355 | -0.46(-3.60%) |
Jan 28, 2020 | 12.23 | 12.75 | 12.23 | 12.71 | 163,618 | +0.52(+4.27%) |
Jan 27, 2020 | 12.68 | 12.78 | 12.04 | 12.19 | 177,916 | -0.94(-7.17%) |
Jan 24, 2020 | 13.79 | 13.79 | 12.94 | 13.13 | 184,336 | -0.66(-4.81%) |
Jan 23, 2020 | 13.52 | 13.92 | 13.29 | 13.79 | 81,601 | +0.17(+1.25%) |
Jan 22, 2020 | 13.81 | 13.85 | 13.59 | 13.62 | 86,250 | -0.12(-0.85%) |
Jan 21, 2020 | 14.46 | 14.48 | 13.63 | 13.74 | 151,139 | -0.74(-5.14%) |
Jan 17, 2020 | 14.72 | 14.77 | 14.37 | 14.48 | 60,776 | -0.19(-1.28%) |
Jan 16, 2020 | 14.73 | 14.97 | 14.66 | 14.67 | 40,590 | -0.06(-0.43%) |
Jan 15, 2020 | 15.14 | 15.15 | 14.63 | 14.73 | 53,042 | -0.39(-2.61%) |
Jan 14, 2020 | 14.95 | 15.38 | 14.89 | 15.13 | 72,852 | +0.17(+1.14%) |
Jan 13, 2020 | 14.90 | 15.03 | 14.59 | 14.96 | 80,765 | +0.08(+0.54%) |
Jan 10, 2020 | 15.29 | 15.34 | 14.82 | 14.88 | 121,776 | -0.41(-2.70%) |
Jan 09, 2020 | 15.65 | 15.65 | 15.29 | 15.29 | 69,973 | -0.33(-2.12%) |
Jan 08, 2020 | 15.92 | 16.05 | 15.57 | 15.62 | 110,061 | -0.33(-2.08%) |
Jan 07, 2020 | 16.01 | 16.14 | 15.70 | 15.95 | 79,299 | -0.04(-0.22%) |
Jan 06, 2020 | 15.91 | 16.01 | 15.47 | 15.99 | 99,642 | +0.02(+0.11%) |
Jan 03, 2020 | 16.01 | 16.31 | 15.76 | 15.97 | 169,059 | -0.05(-0.34%) |
Jan 02, 2020 | 16.72 | 16.72 | 15.92 | 16.02 | 129,751 | -0.67(-4.03%) |
Dec 31, 2019 | 16.41 | 16.95 | 16.17 | 16.70 | 119,657 | +0.27(+1.64%) |
Dec 30, 2019 | 16.45 | 16.90 | 16.42 | 16.43 | 97,885 | -0.10(-0.60%) |
Dec 27, 2019 | 16.65 | 16.98 | 16.43 | 16.53 | 52,970 | -0.10(-0.59%) |
Dec 26, 2019 | 16.42 | 17.00 | 16.40 | 16.63 | 116,930 | +0.26(+1.59%) |
Dec 24, 2019 | 16.27 | 16.59 | 16.14 | 16.37 | 59,884 | +0.09(+0.55%) |
Dec 23, 2019 | 16.22 | 16.57 | 15.95 | 16.28 | 76,980 | -0.04(-0.22%) |
Dec 20, 2019 | 16.36 | 16.36 | 16.04 | 16.31 | 51,297 | -0.01(-0.06%) |
Dec 19, 2019 | 15.80 | 16.46 | 15.80 | 16.32 | 104,554 | +0.49(+3.12%) |
Dec 18, 2019 | 15.45 | 15.89 | 15.25 | 15.83 | 78,583 | +0.38(+2.44%) |
Dec 17, 2019 | 15.44 | 15.57 | 15.33 | 15.45 | 62,483 | -0.06(-0.40%) |
Dec 16, 2019 | 15.67 | 16.14 | 15.50 | 15.51 | 59,688 | -0.13(-0.86%) |
Dec 13, 2019 | 15.83 | 15.86 | 15.32 | 15.65 | 81,072 | -0.15(-0.97%) |
Dec 12, 2019 | 16.31 | 16.44 | 15.69 | 15.80 | 163,364 | -0.60(-3.66%) |
Dec 11, 2019 | 16.59 | 16.74 | 16.34 | 16.40 | 96,524 | -0.19(-1.14%) |
Dec 10, 2019 | 16.15 | 16.87 | 16.15 | 16.59 | 81,812 | +0.35(+2.15%) |
Dec 09, 2019 | 15.93 | 16.32 | 15.90 | 16.24 | 90,124 | +0.31(+1.97%) |
Dec 06, 2019 | 16.05 | 16.30 | 15.80 | 15.93 | 125,121 | -0.08(-0.50%) |
Dec 05, 2019 | 15.93 | 16.21 | 15.74 | 16.01 | 112,506 | +0.13(+0.79%) |
Dec 04, 2019 | 16.51 | 16.74 | 15.79 | 15.88 | 196,256 | -0.50(-3.06%) |
Dec 03, 2019 | 15.85 | 16.55 | 15.69 | 16.38 | 126,275 | +0.33(+2.07%) |
Dec 02, 2019 | 16.80 | 16.90 | 16.02 | 16.05 | 157,037 | -0.59(-3.56%) |
Nov 29, 2019 | 16.12 | 16.90 | 16.02 | 16.64 | 60,776 | +0.38(+2.32%) |
Nov 27, 2019 | 16.17 | 16.45 | 16.07 | 16.27 | 72,374 | +0.04(+0.22%) |
Nov 26, 2019 | 16.09 | 16.44 | 16.07 | 16.23 | 52,169 | +0.06(+0.39%) |
Nov 25, 2019 | 15.97 | 16.33 | 15.96 | 16.17 | 120,122 | +0.29(+1.81%) |
Nov 22, 2019 | 16.59 | 16.75 | 15.80 | 15.88 | 96,907 | -0.59(-3.59%) |
Nov 21, 2019 | 16.20 | 16.66 | 16.01 | 16.47 | 165,168 | +0.38(+2.34%) |
Nov 20, 2019 | 15.80 | 16.14 | 15.76 | 16.10 | 137,725 | +0.21(+1.30%) |
Nov 19, 2019 | 16.40 | 16.43 | 15.78 | 15.89 | 122,343 | -0.46(-2.80%) |
Nov 18, 2019 | 16.25 | 16.48 | 15.94 | 16.35 | 210,945 | -0.01(-0.05%) |
Nov 15, 2019 | 15.98 | 16.46 | 15.91 | 16.36 | 96,350 | +0.53(+3.34%) |
Nov 14, 2019 | 15.96 | 16.10 | 15.76 | 15.83 | 36,557 | -0.15(-0.95%) |
Nov 13, 2019 | 16.12 | 16.12 | 15.55 | 15.98 | 105,142 | -0.12(-0.72%) |
Nov 12, 2019 | 16.06 | 16.57 | 16.02 | 16.10 | 73,838 | +0.04(+0.22%) |
Nov 11, 2019 | 16.29 | 16.30 | 15.80 | 16.06 | 106,280 | -0.38(-2.29%) |
Nov 08, 2019 | 16.71 | 16.77 | 16.22 | 16.44 | 99,584 | -0.53(-3.12%) |
Nov 07, 2019 | 18.19 | 18.19 | 16.79 | 16.97 | 200,049 | -0.91(-5.12%) |
Nov 06, 2019 | 18.45 | 18.45 | 17.57 | 17.88 | 159,979 | -0.56(-3.06%) |
Nov 05, 2019 | 18.51 | 18.72 | 18.21 | 18.45 | 152,409 | +0.06(+0.34%) |
Nov 04, 2019 | 18.24 | 18.50 | 17.94 | 18.38 | 241,918 | +0.46(+2.56%) |
Nov 01, 2019 | 17.81 | 17.99 | 17.55 | 17.92 | 147,312 | +0.37(+2.11%) |
Oct 31, 2019 | 18.07 | 18.44 | 17.16 | 17.55 | 181,981 | -0.23(-1.29%) |
Oct 30, 2019 | 18.16 | 18.16 | 17.54 | 17.78 | 76,142 | -0.36(-2.00%) |
Oct 29, 2019 | 18.39 | 18.39 | 17.72 | 18.15 | 75,786 | -0.27(-1.44%) |
Oct 28, 2019 | 17.60 | 18.54 | 17.51 | 18.41 | 179,856 | +1.02(+5.84%) |
Oct 25, 2019 | 17.53 | 17.67 | 17.32 | 17.39 | 40,392 | -0.06(-0.35%) |
Oct 24, 2019 | 18.10 | 18.10 | 17.09 | 17.46 | 77,911 | -0.58(-3.23%) |
Oct 23, 2019 | 16.74 | 18.08 | 16.74 | 18.04 | 119,506 | +1.13(+6.69%) |
Oct 22, 2019 | 17.22 | 17.36 | 16.80 | 16.91 | 154,351 | -0.28(-1.65%) |
Oct 21, 2019 | 17.43 | 17.90 | 17.02 | 17.19 | 106,442 | -0.20(-1.17%) |
Oct 18, 2019 | 18.24 | 18.24 | 17.31 | 17.39 | 246,312 | -1.15(-6.20%) |
Oct 17, 2019 | 18.28 | 18.83 | 18.28 | 18.54 | 166,746 | +0.27(+1.50%) |
Oct 16, 2019 | 17.99 | 18.52 | 17.66 | 18.27 | 131,195 | +0.63(+3.56%) |
Oct 15, 2019 | 17.75 | 18.39 | 17.51 | 17.64 | 194,368 | +0.05(+0.30%) |
Oct 14, 2019 | 17.64 | 17.93 | 17.47 | 17.59 | 120,329 | +0.08(+0.45%) |
Oct 11, 2019 | 17.41 | 17.80 | 17.23 | 17.51 | 168,696 | +0.35(+2.06%) |
Oct 10, 2019 | 16.79 | 17.37 | 16.79 | 17.16 | 98,403 | +0.47(+2.81%) |
Oct 09, 2019 | 15.84 | 16.79 | 15.79 | 16.69 | 159,618 | +1.03(+6.55%) |
Oct 08, 2019 | 15.64 | 15.84 | 15.40 | 15.66 | 53,992 | -0.05(-0.34%) |
Oct 07, 2019 | 15.48 | 15.91 | 15.46 | 15.71 | 78,736 | +0.27(+1.77%) |
Oct 04, 2019 | 15.18 | 15.54 | 15.18 | 15.44 | 56,797 | +0.29(+1.93%) |
Oct 03, 2019 | 14.87 | 15.46 | 14.68 | 15.15 | 136,973 | +0.26(+1.72%) |
Oct 02, 2019 | 15.56 | 15.59 | 14.68 | 14.89 | 107,727 | -0.53(-3.44%) |
Oct 01, 2019 | 15.79 | 15.87 | 15.25 | 15.42 | 103,567 | -0.25(-1.58%) |
Sep 30, 2019 | 15.82 | 15.86 | 15.40 | 15.67 | 154,523 | -0.02(-0.11%) |
Sep 27, 2019 | 15.47 | 15.95 | 15.47 | 15.69 | 65,736 | +0.11(+0.68%) |
Sep 26, 2019 | 15.74 | 16.09 | 15.37 | 15.58 | 77,631 | -0.20(-1.29%) |
Sep 25, 2019 | 15.33 | 16.12 | 15.33 | 15.79 | 118,465 | +0.17(+1.08%) |
Sep 24, 2019 | 15.63 | 15.88 | 15.33 | 15.62 | 70,461 | -0.18(-1.12%) |
Sep 23, 2019 | 15.32 | 16.07 | 15.05 | 15.79 | 76,347 | +0.30(+1.94%) |
Sep 20, 2019 | 15.72 | 15.90 | 15.20 | 15.49 | 78,408 | -0.34(-2.12%) |
Sep 19, 2019 | 16.19 | 16.37 | 15.79 | 15.83 | 53,395 | -0.40(-2.45%) |
Sep 18, 2019 | 16.24 | 16.48 | 15.96 | 16.23 | 27,927 | -0.13(-0.81%) |
Sep 17, 2019 | 16.57 | 16.62 | 15.93 | 16.36 | 56,330 | -0.34(-2.01%) |
Sep 16, 2019 | 17.00 | 17.49 | 16.59 | 16.70 | 135,118 | -0.24(-1.41%) |
Sep 13, 2019 | 17.19 | 17.19 | 16.83 | 16.93 | 188,382 | -0.04(-0.21%) |
Sep 12, 2019 | 16.70 | 17.07 | 16.08 | 16.97 | 173,238 | +0.68(+4.18%) |
Sep 11, 2019 | 16.10 | 16.44 | 15.77 | 16.29 | 133,068 | +0.31(+1.94%) |
Sep 10, 2019 | 15.90 | 16.25 | 15.64 | 15.98 | 53,578 | +0.16(+1.01%) |
Sep 09, 2019 | 14.95 | 15.89 | 14.86 | 15.82 | 73,868 | +1.03(+6.99%) |
Sep 06, 2019 | 14.57 | 14.84 | 14.32 | 14.79 | 55,779 | +0.12(+0.84%) |
Sep 05, 2019 | 14.91 | 14.98 | 14.51 | 14.66 | 62,199 | -0.16(-1.07%) |
Sep 04, 2019 | 14.43 | 14.84 | 14.43 | 14.82 | 72,912 | +0.45(+3.14%) |
Sep 03, 2019 | 15.03 | 15.03 | 14.28 | 14.37 | 123,718 | -0.57(-3.79%) |
Aug 30, 2019 | 14.85 | 15.53 | 14.58 | 14.94 | 86,893 | +0.11(+0.78%) |
Aug 29, 2019 | 14.56 | 15.20 | 14.40 | 14.82 | 63,620 | +0.43(+3.01%) |
Aug 28, 2019 | 13.79 | 14.76 | 13.66 | 14.39 | 83,875 | +0.80(+5.85%) |
Aug 27, 2019 | 13.70 | 13.91 | 13.16 | 13.59 | 98,745 | +0.04(+0.33%) |
Aug 26, 2019 | 13.47 | 13.78 | 13.36 | 13.55 | 69,357 | +0.14(+1.05%) |
Aug 23, 2019 | 14.19 | 14.62 | 13.28 | 13.41 | 112,237 | -0.87(-6.07%) |
Aug 22, 2019 | 14.23 | 14.81 | 14.14 | 14.27 | 135,747 | +0.12(+0.87%) |
Aug 21, 2019 | 14.15 | 14.66 | 13.79 | 14.15 | 146,136 | +0.13(+0.95%) |
Aug 20, 2019 | 14.24 | 14.44 | 13.51 | 14.02 | 86,097 | -0.27(-1.92%) |
Aug 19, 2019 | 13.90 | 14.45 | 13.90 | 14.29 | 120,225 | +0.58(+4.26%) |
Aug 16, 2019 | 12.64 | 14.22 | 12.64 | 13.71 | 171,298 | +1.18(+9.38%) |
Aug 15, 2019 | 12.59 | 13.11 | 12.42 | 12.53 | 95,278 | -0.04(-0.28%) |
Aug 14, 2019 | 13.30 | 13.30 | 12.55 | 12.57 | 91,989 | -0.96(-7.12%) |
Aug 13, 2019 | 13.39 | 13.61 | 13.27 | 13.53 | 79,918 | +0.08(+0.59%) |
Aug 12, 2019 | 13.58 | 13.73 | 13.39 | 13.45 | 29,702 | -0.23(-1.68%) |
Aug 09, 2019 | 13.89 | 13.93 | 13.32 | 13.68 | 34,282 | -0.11(-0.83%) |
Aug 08, 2019 | 13.48 | 13.88 | 13.48 | 13.80 | 22,719 | +0.48(+3.58%) |
Aug 07, 2019 | 13.26 | 13.40 | 13.10 | 13.32 | 21,348 | +0.03(+0.20%) |
Aug 06, 2019 | 13.63 | 13.69 | 13.28 | 13.29 | 30,523 | -0.23(-1.70%) |
Aug 05, 2019 | 13.92 | 13.92 | 13.08 | 13.52 | 81,652 | -0.58(-4.14%) |
Aug 02, 2019 | 14.10 | 14.41 | 13.99 | 14.11 | 38,615 | -0.04(-0.31%) |