Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.00 | 39.27 | 35.81 | 38.94 | 1,059,100 | +2.20(+5.99%) |
May 28, 2020 | 39.64 | 40.84 | 36.21 | 36.74 | 993,859 | -1.82(-4.72%) |
May 27, 2020 | 52.22 | 52.23 | 34.50 | 38.56 | 2,477,935 | -15.74(-28.99%) |
May 26, 2020 | 60.79 | 60.84 | 53.55 | 54.30 | 525,749 | -3.97(-6.81%) |
May 22, 2020 | 54.51 | 60.70 | 54.39 | 58.27 | 503,100 | +4.17(+7.71%) |
May 21, 2020 | 56.26 | 56.76 | 52.43 | 54.10 | 531,300 | -2.64(-4.65%) |
May 20, 2020 | 57.00 | 58.37 | 53.73 | 56.74 | 745,977 | +1.18(+2.12%) |
May 19, 2020 | 51.81 | 62.97 | 51.17 | 55.56 | 1,562,553 | +1.51(+2.79%) |
May 18, 2020 | 49.50 | 55.00 | 44.25 | 54.05 | 1,615,717 | +8.81(+19.47%) |
May 15, 2020 | 41.24 | 45.96 | 40.55 | 45.24 | 533,400 | +3.77(+9.09%) |
May 14, 2020 | 40.72 | 43.74 | 40.00 | 41.47 | 323,260 | -0.54(-1.29%) |
May 13, 2020 | 46.68 | 48.47 | 37.03 | 42.01 | 665,089 | -4.29(-9.27%) |
May 12, 2020 | 49.42 | 51.20 | 46.01 | 46.30 | 797,400 | -2.15(-4.44%) |
May 11, 2020 | 38.82 | 48.80 | 38.17 | 48.45 | 1,039,645 | +9.22(+23.50%) |
May 08, 2020 | 39.90 | 42.00 | 37.50 | 39.23 | 589,100 | +1.66(+4.42%) |
May 07, 2020 | 42.00 | 44.40 | 35.61 | 37.57 | 946,052 | -3.81(-9.21%) |
May 06, 2020 | 38.48 | 43.47 | 38.48 | 41.38 | 835,924 | +2.91(+7.56%) |
May 05, 2020 | 38.01 | 40.88 | 37.01 | 38.47 | 654,515 | -0.60(-1.54%) |
May 04, 2020 | 43.07 | 45.50 | 37.56 | 39.07 | 1,256,174 | -1.79(-4.38%) |
May 01, 2020 | 32.16 | 41.09 | 32.03 | 40.86 | 1,581,400 | +6.36(+18.43%) |
Apr 30, 2020 | 32.89 | 37.50 | 30.03 | 34.50 | 1,415,052 | +1.58(+4.80%) |
Apr 29, 2020 | 28.51 | 32.98 | 27.40 | 32.92 | 1,044,413 | +3.10(+10.40%) |
Apr 28, 2020 | 33.90 | 36.55 | 27.06 | 29.82 | 1,794,922 | -0.71(-2.33%) |
Apr 27, 2020 | 25.01 | 31.82 | 24.97 | 30.53 | 2,445,107 | +7.96(+35.27%) |
Apr 24, 2020 | 20.81 | 23.64 | 20.80 | 22.57 | 507,300 | +2.06(+10.04%) |
Apr 23, 2020 | 19.45 | 20.97 | 19.45 | 20.51 | 305,922 | +1.17(+6.05%) |
Apr 22, 2020 | 19.05 | 19.99 | 18.71 | 19.34 | 323,119 | +0.70(+3.76%) |
Apr 21, 2020 | 17.90 | 20.39 | 17.90 | 18.64 | 463,085 | +0.58(+3.21%) |
Apr 20, 2020 | 17.81 | 18.80 | 17.32 | 18.06 | 295,599 | +0.39(+2.21%) |
Apr 17, 2020 | 17.27 | 18.10 | 17.20 | 17.67 | 484,200 | +0.67(+3.94%) |
Apr 16, 2020 | 18.22 | 18.30 | 17.00 | 17.00 | 1,285,615 | -1.00(-5.56%) |
Apr 15, 2020 | 17.68 | 18.15 | 16.12 | 18.00 | 247,881 | -0.05(-0.28%) |
Apr 14, 2020 | 17.19 | 18.13 | 16.41 | 18.05 | 394,101 | +1.54(+9.33%) |
Apr 13, 2020 | 15.75 | 16.95 | 15.04 | 16.51 | 226,011 | +1.32(+8.69%) |
Apr 09, 2020 | 14.00 | 15.33 | 13.77 | 15.19 | 180,900 | +1.43(+10.39%) |
Apr 08, 2020 | 13.79 | 14.06 | 13.60 | 13.76 | 76,876 | +0.08(+0.58%) |
Apr 07, 2020 | 13.49 | 14.15 | 13.09 | 13.68 | 106,987 | +0.48(+3.64%) |
Apr 06, 2020 | 13.50 | 13.96 | 12.91 | 13.20 | 122,864 | +0.21(+1.62%) |
Apr 03, 2020 | 12.82 | 13.19 | 11.93 | 12.99 | 95,100 | +0.33(+2.61%) |
Apr 02, 2020 | 12.76 | 13.18 | 12.39 | 12.66 | 113,946 | +0.00(+0.00%) |
Apr 01, 2020 | 13.61 | 13.70 | 12.28 | 12.66 | 375,686 | -0.93(-6.84%) |
Mar 31, 2020 | 13.47 | 14.31 | 13.00 | 13.59 | 131,683 | +0.34(+2.57%) |
Mar 30, 2020 | 15.94 | 16.27 | 13.03 | 13.25 | 273,416 | -2.57(-16.25%) |
Mar 27, 2020 | 15.00 | 16.50 | 15.00 | 15.82 | 270,900 | +0.57(+3.74%) |
Mar 26, 2020 | 16.09 | 16.50 | 14.11 | 15.25 | 128,059 | -0.51(-3.24%) |
Mar 25, 2020 | 15.44 | 16.12 | 14.98 | 15.76 | 255,044 | +0.41(+2.67%) |
Mar 24, 2020 | 13.20 | 16.47 | 12.62 | 15.35 | 373,638 | +2.48(+19.27%) |
Mar 23, 2020 | 12.38 | 13.17 | 11.71 | 12.87 | 104,117 | +0.79(+6.54%) |
Mar 20, 2020 | 12.84 | 12.97 | 11.22 | 12.08 | 145,600 | -0.74(-5.77%) |
Mar 19, 2020 | 13.66 | 14.54 | 12.60 | 12.82 | 173,445 | -0.83(-6.08%) |
Mar 18, 2020 | 14.00 | 16.16 | 13.01 | 13.65 | 401,675 | -0.34(-2.43%) |
Mar 17, 2020 | 13.13 | 14.11 | 12.51 | 13.99 | 327,862 | +1.78(+14.58%) |
Mar 16, 2020 | 10.07 | 12.93 | 9.770 | 12.21 | 442,415 | +2.90(+31.15%) |
Mar 13, 2020 | 10.92 | 11.11 | 8.510 | 9.310 | 203,500 | -0.59(-5.96%) |
Mar 12, 2020 | 13.66 | 13.78 | 9.800 | 9.900 | 276,884 | -3.19(-24.37%) |
Mar 11, 2020 | 13.35 | 14.18 | 13.00 | 13.09 | 183,837 | -0.45(-3.32%) |
Mar 10, 2020 | 15.33 | 15.33 | 12.79 | 13.54 | 222,582 | -0.98(-6.75%) |
Mar 09, 2020 | 17.07 | 18.18 | 14.01 | 14.52 | 328,518 | -3.48(-19.33%) |
Mar 06, 2020 | 18.25 | 19.00 | 17.15 | 18.00 | 416,500 | -0.26(-1.42%) |
Mar 05, 2020 | 16.49 | 18.99 | 16.39 | 18.26 | 503,822 | +1.48(+8.82%) |
Mar 04, 2020 | 15.96 | 18.75 | 15.18 | 16.78 | 1,362,184 | +2.28(+15.72%) |
Mar 03, 2020 | 14.22 | 14.88 | 14.03 | 14.50 | 97,259 | +0.40(+2.84%) |
Mar 02, 2020 | 13.91 | 14.32 | 13.27 | 14.10 | 76,702 | +0.25(+1.81%) |
Feb 28, 2020 | 13.75 | 14.16 | 12.75 | 13.85 | 82,300 | +0.40(+2.97%) |
Feb 27, 2020 | 13.53 | 14.00 | 12.91 | 13.45 | 70,970 | -0.54(-3.86%) |
Feb 26, 2020 | 13.75 | 14.79 | 13.75 | 13.99 | 63,527 | +0.25(+1.78%) |
Feb 25, 2020 | 13.97 | 13.97 | 13.37 | 13.74 | 42,634 | +0.02(+0.18%) |
Feb 24, 2020 | 14.40 | 14.47 | 13.00 | 13.72 | 100,049 | -1.21(-8.10%) |
Feb 21, 2020 | 14.73 | 15.01 | 14.23 | 14.93 | 72,500 | +0.18(+1.22%) |
Feb 20, 2020 | 14.96 | 15.65 | 14.68 | 14.75 | 157,504 | -0.11(-0.74%) |
Feb 19, 2020 | 14.28 | 15.03 | 14.06 | 14.86 | 127,587 | +0.74(+5.24%) |
Feb 18, 2020 | 13.89 | 14.34 | 13.45 | 14.12 | 194,121 | +0.28(+2.02%) |
Feb 14, 2020 | 13.89 | 13.95 | 13.44 | 13.84 | 47,400 | -0.03(-0.22%) |
Feb 13, 2020 | 13.90 | 13.90 | 13.24 | 13.87 | 45,137 | +0.21(+1.54%) |
Feb 12, 2020 | 14.00 | 14.20 | 13.55 | 13.66 | 94,964 | -0.14(-1.01%) |
Feb 11, 2020 | 12.69 | 14.11 | 12.55 | 13.80 | 232,810 | +1.53(+12.47%) |
Feb 10, 2020 | 11.93 | 12.52 | 11.93 | 12.27 | 61,035 | +0.24(+2.00%) |
Feb 07, 2020 | 11.99 | 12.18 | 11.54 | 12.03 | 83,400 | +0.74(+6.55%) |
Feb 06, 2020 | 11.33 | 11.79 | 11.00 | 11.29 | 45,557 | +0.11(+0.98%) |
Feb 05, 2020 | 10.93 | 11.28 | 10.93 | 11.18 | 24,421 | +0.29(+2.66%) |
Feb 04, 2020 | 10.55 | 10.96 | 10.52 | 10.89 | 18,905 | +0.61(+5.93%) |
Feb 03, 2020 | 10.50 | 10.76 | 10.02 | 10.28 | 51,774 | -0.02(-0.19%) |
Jan 31, 2020 | 10.31 | 10.91 | 10.29 | 10.30 | 43,400 | -0.05(-0.48%) |
Jan 30, 2020 | 10.60 | 10.81 | 10.31 | 10.35 | 33,076 | -0.31(-2.91%) |
Jan 29, 2020 | 10.81 | 11.37 | 10.60 | 10.66 | 45,126 | -0.16(-1.48%) |
Jan 28, 2020 | 11.10 | 11.24 | 10.75 | 10.82 | 32,813 | -0.23(-2.08%) |
Jan 27, 2020 | 11.58 | 11.72 | 10.88 | 11.05 | 56,273 | -0.62(-5.31%) |
Jan 24, 2020 | 11.94 | 12.21 | 11.35 | 11.67 | 34,600 | -0.28(-2.34%) |
Jan 23, 2020 | 12.49 | 12.59 | 11.76 | 11.95 | 40,162 | -0.42(-3.40%) |
Jan 22, 2020 | 11.54 | 12.46 | 11.41 | 12.37 | 52,932 | +0.83(+7.19%) |
Jan 21, 2020 | 11.76 | 11.93 | 11.39 | 11.54 | 26,853 | -0.33(-2.78%) |
Jan 17, 2020 | 12.20 | 12.45 | 11.68 | 11.87 | 58,800 | -0.32(-2.63%) |
Jan 16, 2020 | 12.05 | 12.47 | 12.05 | 12.19 | 92,553 | +0.05(+0.41%) |
Jan 15, 2020 | 11.58 | 12.37 | 11.51 | 12.14 | 103,602 | +0.38(+3.23%) |
Jan 14, 2020 | 12.20 | 12.37 | 11.57 | 11.76 | 67,014 | -0.36(-2.97%) |
Jan 13, 2020 | 11.14 | 12.38 | 11.14 | 12.12 | 109,078 | +0.98(+8.80%) |
Jan 10, 2020 | 10.78 | 11.31 | 10.72 | 11.14 | 59,700 | +0.43(+4.01%) |
Jan 09, 2020 | 10.47 | 10.99 | 10.31 | 10.71 | 44,769 | -0.13(-1.20%) |
Jan 08, 2020 | 10.43 | 10.88 | 10.11 | 10.84 | 86,793 | +0.40(+3.83%) |
Jan 07, 2020 | 10.31 | 10.66 | 10.01 | 10.44 | 101,733 | -0.02(-0.19%) |
Jan 06, 2020 | 9.780 | 10.55 | 9.780 | 10.46 | 122,598 | +0.52(+5.23%) |
Jan 03, 2020 | 10.00 | 10.26 | 9.700 | 9.940 | 92,200 | -0.06(-0.60%) |
Jan 02, 2020 | 10.87 | 10.88 | 9.950 | 10.00 | 94,786 | -0.87(-8.00%) |
Dec 31, 2019 | 10.36 | 11.00 | 9.880 | 10.87 | 143,600 | +0.47(+4.52%) |
Dec 30, 2019 | 11.44 | 11.49 | 10.31 | 10.40 | 112,288 | -1.06(-9.25%) |
Dec 27, 2019 | 12.20 | 12.41 | 11.39 | 11.46 | 88,400 | -0.95(-7.66%) |
Dec 26, 2019 | 11.90 | 12.49 | 11.80 | 12.41 | 80,019 | +0.44(+3.68%) |
Dec 24, 2019 | 11.89 | 12.27 | 11.85 | 11.97 | 57,400 | +0.02(+0.17%) |
Dec 23, 2019 | 11.13 | 12.21 | 11.08 | 11.95 | 73,124 | +0.74(+6.60%) |
Dec 20, 2019 | 11.29 | 11.49 | 10.79 | 11.21 | 59,000 | +0.05(+0.45%) |
Dec 19, 2019 | 11.51 | 11.51 | 11.05 | 11.16 | 58,575 | -0.37(-3.21%) |
Dec 18, 2019 | 11.40 | 11.53 | 10.26 | 11.53 | 84,242 | +0.15(+1.32%) |
Dec 17, 2019 | 10.64 | 11.50 | 10.45 | 11.38 | 130,031 | +0.78(+7.36%) |
Dec 16, 2019 | 9.980 | 10.68 | 9.915 | 10.60 | 65,909 | +0.70(+7.07%) |
Dec 13, 2019 | 10.76 | 10.85 | 9.700 | 9.900 | 223,900 | -0.84(-7.82%) |
Dec 12, 2019 | 10.95 | 11.04 | 10.52 | 10.74 | 31,782 | -0.11(-1.01%) |
Dec 11, 2019 | 10.87 | 11.41 | 10.55 | 10.85 | 95,693 | +0.02(+0.18%) |
Dec 10, 2019 | 10.51 | 11.00 | 10.51 | 10.83 | 52,801 | +0.31(+2.95%) |
Dec 09, 2019 | 10.86 | 11.00 | 10.30 | 10.52 | 93,853 | -0.22(-2.05%) |
Dec 06, 2019 | 9.910 | 11.29 | 9.910 | 10.74 | 122,200 | +0.92(+9.37%) |
Dec 05, 2019 | 10.08 | 10.31 | 9.510 | 9.820 | 119,368 | -0.30(-2.96%) |
Dec 04, 2019 | 9.610 | 10.30 | 9.610 | 10.12 | 71,684 | +0.52(+5.42%) |
Dec 03, 2019 | 10.30 | 10.38 | 9.600 | 9.600 | 97,895 | -0.69(-6.71%) |
Dec 02, 2019 | 11.06 | 11.29 | 10.11 | 10.29 | 97,757 | -0.88(-7.88%) |
Nov 29, 2019 | 10.56 | 11.42 | 10.44 | 11.17 | 66,400 | +0.50(+4.69%) |
Nov 27, 2019 | 10.34 | 10.94 | 10.34 | 10.67 | 58,700 | +0.24(+2.30%) |
Nov 26, 2019 | 9.880 | 10.92 | 9.880 | 10.43 | 93,128 | +0.48(+4.82%) |
Nov 25, 2019 | 9.680 | 10.03 | 9.640 | 9.950 | 32,993 | +0.27(+2.79%) |
Nov 22, 2019 | 9.760 | 10.12 | 9.550 | 9.680 | 63,100 | +0.07(+0.73%) |
Nov 21, 2019 | 9.670 | 9.900 | 9.510 | 9.610 | 51,174 | -0.06(-0.62%) |
Nov 20, 2019 | 9.440 | 9.950 | 9.390 | 9.670 | 53,857 | +0.08(+0.83%) |
Nov 19, 2019 | 9.690 | 9.910 | 9.250 | 9.590 | 70,076 | -0.10(-1.03%) |
Nov 18, 2019 | 8.850 | 9.700 | 8.830 | 9.690 | 115,043 | +0.76(+8.51%) |
Nov 15, 2019 | 9.680 | 9.790 | 8.720 | 8.930 | 125,100 | -0.69(-7.17%) |
Nov 14, 2019 | 10.13 | 10.18 | 9.590 | 9.620 | 46,747 | -0.40(-3.99%) |
Nov 13, 2019 | 10.33 | 10.69 | 9.930 | 10.02 | 28,697 | -0.28(-2.72%) |
Nov 12, 2019 | 9.800 | 10.35 | 9.780 | 10.30 | 37,332 | +0.56(+5.75%) |
Nov 11, 2019 | 9.770 | 9.990 | 9.560 | 9.740 | 26,264 | -0.09(-0.92%) |
Nov 08, 2019 | 10.15 | 10.75 | 9.550 | 9.830 | 48,700 | -0.22(-2.19%) |
Nov 07, 2019 | 10.69 | 10.88 | 10.04 | 10.05 | 63,625 | -0.73(-6.77%) |
Nov 06, 2019 | 10.78 | 10.92 | 10.13 | 10.78 | 39,919 | -0.11(-1.01%) |
Nov 05, 2019 | 10.99 | 11.18 | 10.52 | 10.89 | 19,948 | -0.19(-1.71%) |
Nov 04, 2019 | 11.35 | 11.35 | 10.68 | 11.08 | 37,671 | -0.01(-0.09%) |
Nov 01, 2019 | 11.06 | 11.39 | 10.99 | 11.09 | 54,100 | +0.03(+0.27%) |
Oct 31, 2019 | 11.45 | 11.45 | 11.00 | 11.06 | 44,072 | -0.31(-2.73%) |
Oct 30, 2019 | 11.22 | 11.44 | 11.20 | 11.37 | 74,793 | +0.16(+1.43%) |
Oct 29, 2019 | 10.89 | 11.50 | 10.86 | 11.21 | 105,502 | +0.33(+3.03%) |
Oct 28, 2019 | 10.30 | 11.00 | 10.30 | 10.88 | 35,877 | +0.65(+6.35%) |
Oct 25, 2019 | 10.32 | 10.69 | 10.07 | 10.23 | 51,100 | +0.02(+0.20%) |
Oct 24, 2019 | 10.46 | 10.60 | 10.08 | 10.21 | 44,675 | -0.07(-0.68%) |
Oct 23, 2019 | 9.810 | 10.30 | 9.702 | 10.28 | 32,919 | +0.65(+6.75%) |
Oct 22, 2019 | 9.980 | 10.23 | 9.630 | 9.630 | 32,211 | -0.27(-2.73%) |
Oct 21, 2019 | 9.880 | 10.23 | 9.737 | 9.900 | 32,378 | +0.15(+1.54%) |
Oct 18, 2019 | 10.32 | 10.33 | 9.550 | 9.750 | 45,500 | -0.50(-4.88%) |
Oct 17, 2019 | 10.59 | 10.94 | 10.11 | 10.25 | 43,098 | -0.56(-5.18%) |
Oct 16, 2019 | 10.55 | 10.92 | 10.55 | 10.81 | 21,186 | +0.21(+1.98%) |
Oct 15, 2019 | 10.30 | 11.00 | 10.30 | 10.60 | 27,009 | +0.01(+0.09%) |
Oct 14, 2019 | 10.75 | 10.87 | 10.42 | 10.59 | 29,459 | -0.15(-1.40%) |
Oct 11, 2019 | 10.47 | 10.84 | 10.47 | 10.74 | 26,700 | +0.26(+2.48%) |
Oct 10, 2019 | 10.02 | 10.48 | 9.800 | 10.48 | 49,198 | +0.51(+5.12%) |
Oct 09, 2019 | 10.45 | 10.74 | 9.970 | 9.970 | 43,426 | -0.46(-4.41%) |
Oct 08, 2019 | 10.47 | 10.53 | 10.13 | 10.43 | 27,674 | -0.04(-0.38%) |
Oct 07, 2019 | 10.46 | 10.80 | 10.30 | 10.47 | 38,904 | -0.07(-0.66%) |
Oct 04, 2019 | 10.12 | 10.63 | 9.854 | 10.54 | 48,800 | +0.11(+1.05%) |
Oct 03, 2019 | 9.450 | 11.08 | 9.310 | 10.43 | 141,446 | +0.97(+10.25%) |
Oct 02, 2019 | 9.490 | 9.750 | 8.990 | 9.460 | 121,527 | -0.04(-0.42%) |
Oct 01, 2019 | 10.33 | 10.43 | 9.300 | 9.500 | 128,202 | -0.77(-7.50%) |
Sep 30, 2019 | 10.37 | 10.82 | 10.12 | 10.27 | 110,636 | -0.15(-1.44%) |
Sep 27, 2019 | 11.56 | 11.59 | 10.31 | 10.42 | 142,600 | -1.25(-10.71%) |
Sep 26, 2019 | 12.45 | 12.45 | 11.01 | 11.67 | 170,526 | -1.27(-9.81%) |
Sep 25, 2019 | 13.34 | 13.48 | 12.60 | 12.94 | 95,420 | -0.54(-4.01%) |
Sep 24, 2019 | 14.58 | 15.10 | 13.16 | 13.48 | 135,812 | -1.02(-7.03%) |
Sep 23, 2019 | 13.25 | 14.50 | 13.00 | 14.50 | 108,247 | +1.28(+9.68%) |
Sep 20, 2019 | 12.28 | 13.77 | 12.12 | 13.22 | 513,600 | +0.92(+7.48%) |
Sep 19, 2019 | 11.79 | 12.40 | 11.29 | 12.30 | 131,038 | +0.64(+5.49%) |
Sep 18, 2019 | 10.97 | 11.90 | 10.88 | 11.66 | 181,674 | +0.74(+6.78%) |
Sep 17, 2019 | 10.80 | 11.14 | 10.50 | 10.92 | 52,033 | +0.10(+0.92%) |
Sep 16, 2019 | 10.36 | 11.06 | 10.30 | 10.82 | 81,027 | +0.21(+1.98%) |
Sep 13, 2019 | 10.74 | 10.98 | 9.953 | 10.61 | 114,000 | -0.01(-0.09%) |
Sep 12, 2019 | 11.24 | 11.24 | 10.51 | 10.62 | 140,108 | -0.62(-5.52%) |
Sep 11, 2019 | 11.00 | 11.70 | 10.13 | 11.24 | 163,289 | +0.26(+2.37%) |
Sep 10, 2019 | 10.26 | 11.06 | 10.06 | 10.98 | 118,854 | +0.68(+6.60%) |
Sep 09, 2019 | 10.63 | 10.88 | 9.915 | 10.30 | 88,814 | -0.33(-3.10%) |
Sep 06, 2019 | 10.97 | 11.17 | 10.31 | 10.63 | 54,300 | -0.35(-3.19%) |
Sep 05, 2019 | 11.26 | 11.79 | 10.69 | 10.98 | 71,074 | -0.14(-1.26%) |
Sep 04, 2019 | 11.39 | 11.92 | 10.96 | 11.12 | 59,774 | -0.27(-2.37%) |
Sep 03, 2019 | 11.24 | 11.40 | 10.69 | 11.39 | 51,221 | +0.16(+1.42%) |
Aug 30, 2019 | 11.10 | 11.45 | 11.03 | 11.23 | 16,300 | +0.07(+0.63%) |
Aug 29, 2019 | 11.29 | 11.62 | 11.09 | 11.16 | 40,032 | -0.01(-0.09%) |
Aug 28, 2019 | 10.98 | 11.27 | 10.77 | 11.17 | 51,148 | +0.25(+2.29%) |
Aug 27, 2019 | 10.83 | 11.02 | 10.52 | 10.92 | 51,987 | +0.06(+0.55%) |
Aug 26, 2019 | 11.15 | 11.15 | 10.65 | 10.86 | 29,264 | -0.04(-0.37%) |
Aug 23, 2019 | 11.07 | 11.07 | 10.46 | 10.90 | 66,300 | +0.00(+0.00%) |
Aug 22, 2019 | 10.32 | 10.99 | 9.880 | 10.90 | 50,737 | +0.59(+5.72%) |
Aug 21, 2019 | 10.65 | 11.40 | 10.30 | 10.31 | 66,548 | -0.26(-2.46%) |
Aug 20, 2019 | 11.12 | 11.26 | 10.40 | 10.57 | 78,019 | -0.50(-4.52%) |
Aug 19, 2019 | 10.83 | 11.12 | 10.19 | 11.07 | 69,498 | +0.51(+4.83%) |
Aug 16, 2019 | 9.130 | 11.06 | 8.630 | 10.56 | 176,700 | +1.76(+20.00%) |
Aug 15, 2019 | 9.460 | 9.700 | 8.510 | 8.800 | 98,199 | -0.30(-3.30%) |
Aug 14, 2019 | 9.930 | 10.05 | 9.050 | 9.100 | 103,542 | -0.93(-9.27%) |
Aug 13, 2019 | 9.940 | 10.54 | 9.940 | 10.03 | 27,475 | +0.07(+0.70%) |
Aug 12, 2019 | 10.39 | 10.92 | 9.950 | 9.960 | 71,222 | -0.50(-4.78%) |
Aug 09, 2019 | 10.02 | 10.50 | 9.636 | 10.46 | 87,100 | +0.38(+3.72%) |
Aug 08, 2019 | 10.24 | 11.02 | 9.960 | 10.09 | 80,628 | -0.07(-0.74%) |
Aug 07, 2019 | 10.72 | 11.27 | 10.00 | 10.16 | 91,404 | -0.38(-3.61%) |
Aug 06, 2019 | 11.13 | 11.61 | 10.46 | 10.54 | 42,322 | -0.43(-3.92%) |
Aug 05, 2019 | 11.11 | 12.40 | 10.66 | 10.97 | 50,920 | -0.31(-2.75%) |
Aug 02, 2019 | 11.57 | 12.11 | 11.09 | 11.28 | 130,400 | -0.30(-2.59%) |
Aug 01, 2019 | 13.83 | 13.91 | 11.03 | 11.58 | 406,635 | -2.03(-14.92%) |
Jul 31, 2019 | 14.57 | 15.50 | 13.45 | 13.61 | 175,074 | -0.42(-2.99%) |
Jul 30, 2019 | 12.40 | 14.49 | 12.34 | 14.03 | 203,521 | +1.56(+12.51%) |
Jul 29, 2019 | 11.38 | 12.69 | 11.25 | 12.47 | 103,585 | +0.91(+7.87%) |
Jul 26, 2019 | 11.56 | 11.70 | 10.96 | 11.56 | 60,700 | +0.21(+1.85%) |
Jul 25, 2019 | 11.91 | 12.05 | 11.25 | 11.35 | 38,644 | -0.45(-3.81%) |
Jul 24, 2019 | 11.51 | 11.88 | 11.31 | 11.80 | 50,426 | +0.31(+2.70%) |
Jul 23, 2019 | 11.75 | 12.74 | 11.08 | 11.49 | 217,368 | -0.13(-1.12%) |
Jul 22, 2019 | 10.99 | 11.85 | 10.99 | 11.62 | 249,763 | +0.85(+7.89%) |
Jul 19, 2019 | 9.460 | 11.44 | 9.460 | 10.77 | 298,900 | +1.28(+13.49%) |
Jul 18, 2019 | 9.120 | 9.500 | 9.120 | 9.490 | 102,253 | +0.39(+4.29%) |
Jul 17, 2019 | 9.180 | 9.340 | 8.527 | 9.100 | 25,613 | -0.06(-0.66%) |
Jul 16, 2019 | 8.860 | 9.240 | 8.490 | 9.160 | 24,260 | +0.22(+2.52%) |
Jul 15, 2019 | 9.070 | 9.360 | 8.790 | 8.935 | 16,626 | -0.12(-1.27%) |
Jul 12, 2019 | 9.000 | 9.190 | 8.794 | 9.050 | 45,700 | +0.06(+0.67%) |
Jul 11, 2019 | 9.230 | 9.539 | 8.770 | 8.990 | 48,823 | -0.60(-6.26%) |
Jul 10, 2019 | 8.990 | 9.670 | 8.703 | 9.590 | 44,676 | +0.66(+7.39%) |
Jul 09, 2019 | 9.240 | 9.360 | 8.710 | 8.930 | 38,799 | -0.34(-3.67%) |
Jul 08, 2019 | 9.470 | 9.550 | 9.105 | 9.270 | 63,349 | -0.27(-2.83%) |
Jul 05, 2019 | 9.450 | 9.550 | 9.220 | 9.540 | 17,700 | +0.20(+2.14%) |
Jul 03, 2019 | 9.380 | 9.510 | 9.240 | 9.340 | 24,200 | -0.07(-0.74%) |
Jul 02, 2019 | 9.550 | 9.550 | 9.143 | 9.410 | 33,962 | -0.09(-0.95%) |
Jul 01, 2019 | 9.650 | 9.650 | 9.200 | 9.500 | 32,315 | +0.06(+0.64%) |
Jun 28, 2019 | 9.750 | 9.750 | 9.260 | 9.440 | 75,900 | -0.24(-2.48%) |
Jun 27, 2019 | 9.730 | 10.00 | 9.460 | 9.680 | 103,646 | -0.05(-0.51%) |
Jun 26, 2019 | 9.912 | 10.03 | 9.424 | 9.730 | 49,030 | -0.06(-0.61%) |
Jun 25, 2019 | 9.730 | 10.11 | 9.230 | 9.790 | 79,441 | +0.00(+0.00%) |
Jun 24, 2019 | 9.670 | 10.25 | 9.410 | 9.790 | 131,451 | +0.05(+0.51%) |
Jun 21, 2019 | 8.950 | 10.29 | 8.950 | 9.740 | 257,300 | +0.98(+11.19%) |
Jun 20, 2019 | 7.750 | 9.660 | 7.660 | 8.760 | 269,334 | +0.86(+10.89%) |
Jun 19, 2019 | 8.000 | 8.650 | 7.410 | 7.900 | 568,087 | +2.12(+36.68%) |
Jun 18, 2019 | 6.510 | 6.800 | 5.750 | 5.780 | 25,805 | -0.29(-4.78%) |
Jun 17, 2019 | 6.640 | 6.947 | 6.000 | 6.070 | 25,523 | -0.28(-4.41%) |
Jun 14, 2019 | 6.880 | 6.950 | 6.211 | 6.350 | 38,700 | -0.59(-8.50%) |
Jun 13, 2019 | 6.350 | 6.950 | 6.060 | 6.940 | 40,722 | +0.65(+10.33%) |
Jun 12, 2019 | 6.610 | 6.610 | 6.070 | 6.290 | 33,068 | -0.27(-4.12%) |
Jun 11, 2019 | 6.750 | 6.810 | 6.560 | 6.560 | 50,133 | -0.21(-3.10%) |
Jun 10, 2019 | 6.910 | 6.950 | 6.730 | 6.770 | 29,140 | +0.15(+2.27%) |
Jun 07, 2019 | 6.720 | 6.773 | 6.550 | 6.620 | 46,800 | -0.10(-1.49%) |
Jun 06, 2019 | 6.750 | 6.940 | 6.470 | 6.720 | 7,470 | -0.10(-1.47%) |
Jun 05, 2019 | 7.150 | 7.240 | 6.492 | 6.820 | 15,577 | -0.25(-3.47%) |
Jun 04, 2019 | 7.116 | 7.250 | 7.040 | 7.065 | 6,088 | -0.12(-1.74%) |