Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.890 | 10.01 | 9.630 | 9.930 | 44,500 | +0.05(+0.51%) |
May 28, 2020 | 9.840 | 10.70 | 9.800 | 9.880 | 153,307 | +0.11(+1.13%) |
May 27, 2020 | 9.660 | 9.805 | 9.320 | 9.770 | 56,032 | +0.11(+1.14%) |
May 26, 2020 | 9.400 | 9.750 | 9.350 | 9.660 | 125,685 | +0.39(+4.21%) |
May 22, 2020 | 9.120 | 9.480 | 9.030 | 9.270 | 128,700 | +0.09(+0.98%) |
May 21, 2020 | 9.190 | 9.450 | 9.070 | 9.180 | 20,658 | +0.02(+0.22%) |
May 20, 2020 | 9.210 | 9.480 | 9.040 | 9.160 | 57,747 | +0.12(+1.33%) |
May 19, 2020 | 9.380 | 9.710 | 8.820 | 9.040 | 135,818 | -0.27(-2.90%) |
May 18, 2020 | 9.440 | 9.650 | 8.950 | 9.310 | 108,471 | +0.51(+5.80%) |
May 15, 2020 | 8.900 | 8.909 | 8.572 | 8.800 | 36,800 | -0.05(-0.56%) |
May 14, 2020 | 9.010 | 9.200 | 8.510 | 8.850 | 146,189 | -0.33(-3.59%) |
May 13, 2020 | 9.600 | 9.725 | 8.950 | 9.180 | 75,657 | -0.40(-4.18%) |
May 12, 2020 | 9.860 | 10.19 | 9.480 | 9.580 | 94,755 | -0.27(-2.74%) |
May 11, 2020 | 9.700 | 10.17 | 9.646 | 9.850 | 101,722 | +0.16(+1.65%) |
May 08, 2020 | 9.130 | 9.990 | 9.020 | 9.690 | 101,800 | +0.59(+6.48%) |
May 07, 2020 | 8.860 | 9.150 | 8.810 | 9.100 | 40,988 | +0.29(+3.29%) |
May 06, 2020 | 8.940 | 9.175 | 8.650 | 8.810 | 79,060 | -0.13(-1.45%) |
May 05, 2020 | 8.750 | 9.176 | 8.670 | 8.940 | 63,237 | +0.36(+4.20%) |
May 04, 2020 | 8.650 | 8.742 | 8.367 | 8.580 | 42,918 | -0.15(-1.72%) |
May 01, 2020 | 8.870 | 8.950 | 8.400 | 8.730 | 65,300 | -0.30(-3.32%) |
Apr 30, 2020 | 9.260 | 9.330 | 9.020 | 9.030 | 50,077 | -0.32(-3.42%) |
Apr 29, 2020 | 9.210 | 9.480 | 8.976 | 9.350 | 69,451 | +0.36(+4.00%) |
Apr 28, 2020 | 9.050 | 9.130 | 8.700 | 8.990 | 74,228 | +0.06(+0.67%) |
Apr 27, 2020 | 9.150 | 9.380 | 8.670 | 8.930 | 122,932 | -0.04(-0.45%) |
Apr 24, 2020 | 8.740 | 8.970 | 8.520 | 8.970 | 55,300 | +0.24(+2.75%) |
Apr 23, 2020 | 9.470 | 9.510 | 8.600 | 8.730 | 151,913 | -0.53(-5.72%) |
Apr 22, 2020 | 9.050 | 9.580 | 8.840 | 9.260 | 166,944 | +0.40(+4.51%) |
Apr 21, 2020 | 9.000 | 9.000 | 8.597 | 8.860 | 87,912 | -0.22(-2.42%) |
Apr 20, 2020 | 8.690 | 9.240 | 8.371 | 9.080 | 158,121 | +0.38(+4.37%) |
Apr 17, 2020 | 8.780 | 8.980 | 8.360 | 8.700 | 136,700 | +0.40(+4.82%) |
Apr 16, 2020 | 8.100 | 8.610 | 8.010 | 8.300 | 175,943 | +0.27(+3.36%) |
Apr 15, 2020 | 8.050 | 8.286 | 7.930 | 8.030 | 106,192 | -0.29(-3.49%) |
Apr 14, 2020 | 8.250 | 8.771 | 8.080 | 8.320 | 186,657 | +0.35(+4.39%) |
Apr 13, 2020 | 8.010 | 8.190 | 7.765 | 7.970 | 41,264 | -0.11(-1.36%) |
Apr 09, 2020 | 7.890 | 8.210 | 7.612 | 8.080 | 90,100 | +0.23(+2.93%) |
Apr 08, 2020 | 7.880 | 8.000 | 7.620 | 7.850 | 98,771 | +0.23(+3.02%) |
Apr 07, 2020 | 8.230 | 8.329 | 7.500 | 7.620 | 112,433 | -0.38(-4.75%) |
Apr 06, 2020 | 7.460 | 8.130 | 7.170 | 8.000 | 165,427 | +0.90(+12.68%) |
Apr 03, 2020 | 7.190 | 7.500 | 7.000 | 7.100 | 47,500 | -0.16(-2.20%) |
Apr 02, 2020 | 7.150 | 7.740 | 7.150 | 7.260 | 113,085 | -0.01(-0.14%) |
Apr 01, 2020 | 7.660 | 7.747 | 7.100 | 7.270 | 310,692 | -0.83(-10.25%) |
Mar 31, 2020 | 8.450 | 8.490 | 7.900 | 8.100 | 119,980 | -0.38(-4.48%) |
Mar 30, 2020 | 8.500 | 8.550 | 8.060 | 8.480 | 70,809 | +0.17(+2.05%) |
Mar 27, 2020 | 8.670 | 8.698 | 8.080 | 8.310 | 85,800 | -0.49(-5.57%) |
Mar 26, 2020 | 8.480 | 8.907 | 8.422 | 8.800 | 92,336 | +0.39(+4.64%) |
Mar 25, 2020 | 8.290 | 8.935 | 8.120 | 8.410 | 116,003 | +0.19(+2.31%) |
Mar 24, 2020 | 7.740 | 8.700 | 7.740 | 8.220 | 201,112 | +0.88(+11.99%) |
Mar 23, 2020 | 7.280 | 7.650 | 6.780 | 7.340 | 182,539 | +0.06(+0.82%) |
Mar 20, 2020 | 8.160 | 8.160 | 6.640 | 7.280 | 250,700 | -0.72(-9.00%) |
Mar 19, 2020 | 7.490 | 8.350 | 7.300 | 8.000 | 185,733 | +0.29(+3.76%) |
Mar 18, 2020 | 8.200 | 8.860 | 7.210 | 7.710 | 217,564 | -1.28(-14.24%) |
Mar 17, 2020 | 8.220 | 9.000 | 8.070 | 8.990 | 189,583 | +0.96(+11.96%) |
Mar 16, 2020 | 7.050 | 9.350 | 7.050 | 8.030 | 211,042 | -1.90(-19.13%) |
Mar 13, 2020 | 8.900 | 9.930 | 8.665 | 9.930 | 229,700 | +1.59(+19.06%) |
Mar 12, 2020 | 9.810 | 10.00 | 8.170 | 8.340 | 365,677 | -2.32(-21.76%) |
Mar 11, 2020 | 11.10 | 11.40 | 10.10 | 10.66 | 254,246 | +0.00(+0.00%) |
Mar 10, 2020 | 10.46 | 10.81 | 10.01 | 10.66 | 160,009 | +0.69(+6.92%) |
Mar 09, 2020 | 10.31 | 10.95 | 9.390 | 9.970 | 420,417 | -1.46(-12.77%) |
Mar 06, 2020 | 11.90 | 11.95 | 11.28 | 11.43 | 106,800 | -0.79(-6.46%) |
Mar 05, 2020 | 12.35 | 12.42 | 11.96 | 12.22 | 156,587 | -0.23(-1.85%) |
Mar 04, 2020 | 12.20 | 12.50 | 11.66 | 12.45 | 154,827 | +0.86(+7.42%) |
Mar 03, 2020 | 11.62 | 12.43 | 11.27 | 11.59 | 259,199 | +0.65(+5.94%) |
Mar 02, 2020 | 10.51 | 11.03 | 10.31 | 10.94 | 152,431 | +0.41(+3.89%) |
Feb 28, 2020 | 10.24 | 10.84 | 10.00 | 10.53 | 229,600 | -0.17(-1.59%) |
Feb 27, 2020 | 11.02 | 11.34 | 10.50 | 10.70 | 256,125 | -0.66(-5.81%) |
Feb 26, 2020 | 11.85 | 12.10 | 11.21 | 11.36 | 129,331 | -0.50(-4.22%) |
Feb 25, 2020 | 12.05 | 12.48 | 11.73 | 11.86 | 115,905 | -0.16(-1.33%) |
Feb 24, 2020 | 12.44 | 12.44 | 11.77 | 12.02 | 132,736 | -0.75(-5.87%) |
Feb 21, 2020 | 12.88 | 12.91 | 12.42 | 12.77 | 85,600 | -0.15(-1.16%) |
Feb 20, 2020 | 12.89 | 13.00 | 12.51 | 12.92 | 139,683 | +0.01(+0.08%) |
Feb 19, 2020 | 13.20 | 13.25 | 12.89 | 12.91 | 132,148 | -0.14(-1.07%) |
Feb 18, 2020 | 12.50 | 13.18 | 12.50 | 13.05 | 191,196 | +0.45(+3.57%) |
Feb 14, 2020 | 12.79 | 12.84 | 12.47 | 12.60 | 73,500 | -0.19(-1.49%) |
Feb 13, 2020 | 12.67 | 13.01 | 12.62 | 12.79 | 51,558 | +0.09(+0.71%) |
Feb 12, 2020 | 12.99 | 13.04 | 12.66 | 12.70 | 72,931 | -0.25(-1.93%) |
Feb 11, 2020 | 13.11 | 13.40 | 12.55 | 12.95 | 126,205 | +0.12(+0.94%) |
Feb 10, 2020 | 12.85 | 13.36 | 12.65 | 12.83 | 89,032 | -0.02(-0.16%) |
Feb 07, 2020 | 12.50 | 13.60 | 12.19 | 12.85 | 262,200 | +0.42(+3.38%) |
Feb 06, 2020 | 11.78 | 12.58 | 11.61 | 12.43 | 185,497 | +0.76(+6.51%) |
Feb 05, 2020 | 11.69 | 12.00 | 11.61 | 11.67 | 111,805 | -0.04(-0.34%) |
Feb 04, 2020 | 12.36 | 12.43 | 11.51 | 11.71 | 224,537 | -0.49(-4.02%) |
Feb 03, 2020 | 12.00 | 12.36 | 11.75 | 12.20 | 102,773 | +0.24(+2.01%) |
Jan 31, 2020 | 12.27 | 12.75 | 11.80 | 11.96 | 160,000 | -0.33(-2.69%) |
Jan 30, 2020 | 12.00 | 12.37 | 11.50 | 12.29 | 176,682 | +0.21(+1.74%) |
Jan 29, 2020 | 12.35 | 12.57 | 12.01 | 12.08 | 137,229 | -0.31(-2.50%) |
Jan 28, 2020 | 13.09 | 13.39 | 12.27 | 12.39 | 236,224 | -0.65(-4.98%) |
Jan 27, 2020 | 13.68 | 14.00 | 12.54 | 13.04 | 401,957 | -1.61(-10.99%) |
Jan 24, 2020 | 15.15 | 15.19 | 14.51 | 14.65 | 308,200 | -0.48(-3.17%) |
Jan 23, 2020 | 14.00 | 15.30 | 13.26 | 15.13 | 489,271 | +0.95(+6.70%) |
Jan 22, 2020 | 14.49 | 15.00 | 14.04 | 14.18 | 380,438 | -0.13(-0.91%) |
Jan 21, 2020 | 13.79 | 14.90 | 13.69 | 14.31 | 503,798 | +0.81(+6.00%) |
Jan 17, 2020 | 12.01 | 13.86 | 12.01 | 13.50 | 522,100 | +1.37(+11.29%) |
Jan 16, 2020 | 11.72 | 12.22 | 11.65 | 12.13 | 111,710 | +0.35(+2.97%) |
Jan 15, 2020 | 11.72 | 11.90 | 11.60 | 11.78 | 77,041 | +0.07(+0.60%) |
Jan 14, 2020 | 12.00 | 12.05 | 11.40 | 11.71 | 79,702 | -0.20(-1.68%) |
Jan 13, 2020 | 11.75 | 12.22 | 11.70 | 11.91 | 138,812 | +0.12(+1.02%) |
Jan 10, 2020 | 11.54 | 11.89 | 11.51 | 11.79 | 160,000 | +0.18(+1.55%) |
Jan 09, 2020 | 11.60 | 11.85 | 11.27 | 11.61 | 164,561 | +0.03(+0.26%) |
Jan 08, 2020 | 11.28 | 11.65 | 11.26 | 11.58 | 151,844 | +0.32(+2.84%) |
Jan 07, 2020 | 11.20 | 11.40 | 11.01 | 11.26 | 91,374 | +0.10(+0.90%) |
Jan 06, 2020 | 11.28 | 11.33 | 11.01 | 11.16 | 71,979 | -0.06(-0.53%) |
Jan 03, 2020 | 10.85 | 11.48 | 10.85 | 11.22 | 115,000 | +0.24(+2.19%) |
Jan 02, 2020 | 11.12 | 11.22 | 10.75 | 10.98 | 227,796 | +0.00(+0.00%) |
Dec 31, 2019 | 10.86 | 11.37 | 10.77 | 10.98 | 186,000 | -0.03(-0.27%) |
Dec 30, 2019 | 11.04 | 11.30 | 10.61 | 11.01 | 202,213 | -0.02(-0.18%) |
Dec 27, 2019 | 12.01 | 12.01 | 11.00 | 11.03 | 246,500 | -1.06(-8.77%) |
Dec 26, 2019 | 12.50 | 12.88 | 11.90 | 12.09 | 275,158 | -0.23(-1.87%) |
Dec 24, 2019 | 11.78 | 12.40 | 11.54 | 12.32 | 252,000 | +0.57(+4.85%) |
Dec 23, 2019 | 12.05 | 12.05 | 11.23 | 11.75 | 485,017 | +0.82(+7.50%) |
Dec 20, 2019 | 10.74 | 10.96 | 10.65 | 10.93 | 147,200 | +0.18(+1.67%) |
Dec 19, 2019 | 10.85 | 11.09 | 10.62 | 10.75 | 66,138 | -0.04(-0.37%) |
Dec 18, 2019 | 11.18 | 11.65 | 10.75 | 10.79 | 146,669 | -0.35(-3.14%) |
Dec 17, 2019 | 10.80 | 11.70 | 10.80 | 11.14 | 247,378 | +0.23(+2.11%) |
Dec 16, 2019 | 10.33 | 11.15 | 10.26 | 10.91 | 163,562 | +0.59(+5.72%) |
Dec 13, 2019 | 10.31 | 10.46 | 10.15 | 10.32 | 86,700 | +0.00(+0.00%) |
Dec 12, 2019 | 10.44 | 10.62 | 10.29 | 10.32 | 88,425 | -0.14(-1.34%) |
Dec 11, 2019 | 10.54 | 10.66 | 10.21 | 10.46 | 199,691 | -0.12(-1.13%) |
Dec 10, 2019 | 10.70 | 10.99 | 10.50 | 10.58 | 140,284 | -0.13(-1.21%) |
Dec 09, 2019 | 10.81 | 10.94 | 10.60 | 10.71 | 100,622 | -0.18(-1.65%) |
Dec 06, 2019 | 11.20 | 11.46 | 10.85 | 10.89 | 133,400 | -0.32(-2.85%) |
Dec 05, 2019 | 11.02 | 11.50 | 10.60 | 11.21 | 174,789 | +0.58(+5.46%) |
Dec 04, 2019 | 10.79 | 10.95 | 10.50 | 10.63 | 186,460 | -0.07(-0.65%) |
Dec 03, 2019 | 11.22 | 11.30 | 10.53 | 10.70 | 206,204 | -0.36(-3.25%) |
Dec 02, 2019 | 11.24 | 11.42 | 11.00 | 11.06 | 146,316 | -0.30(-2.64%) |
Nov 29, 2019 | 11.17 | 11.46 | 11.06 | 11.36 | 29,800 | -0.03(-0.26%) |
Nov 27, 2019 | 11.66 | 11.66 | 10.91 | 11.39 | 144,100 | -0.22(-1.89%) |
Nov 26, 2019 | 11.53 | 12.12 | 11.50 | 11.61 | 309,434 | +0.07(+0.61%) |
Nov 25, 2019 | 10.55 | 11.69 | 10.50 | 11.54 | 324,830 | +0.83(+7.75%) |
Nov 22, 2019 | 10.80 | 10.81 | 10.46 | 10.71 | 140,500 | -0.10(-0.93%) |
Nov 21, 2019 | 11.05 | 11.19 | 10.60 | 10.81 | 115,096 | +0.01(+0.09%) |
Nov 20, 2019 | 10.70 | 11.20 | 10.61 | 10.80 | 104,087 | +0.00(+0.00%) |
Nov 19, 2019 | 10.95 | 11.16 | 10.60 | 10.80 | 137,952 | -0.28(-2.53%) |
Nov 18, 2019 | 10.93 | 11.50 | 10.85 | 11.08 | 182,655 | +0.23(+2.12%) |
Nov 15, 2019 | 10.57 | 10.90 | 10.25 | 10.85 | 158,300 | +0.37(+3.53%) |
Nov 14, 2019 | 10.38 | 10.65 | 10.27 | 10.48 | 71,688 | -0.02(-0.19%) |
Nov 13, 2019 | 10.85 | 10.85 | 10.25 | 10.50 | 106,794 | -0.14(-1.32%) |
Nov 12, 2019 | 10.21 | 10.66 | 10.15 | 10.64 | 183,607 | +0.47(+4.62%) |
Nov 11, 2019 | 10.25 | 10.56 | 10.08 | 10.17 | 145,261 | -0.42(-3.97%) |
Nov 08, 2019 | 10.03 | 10.80 | 10.01 | 10.59 | 208,900 | +0.53(+5.27%) |
Nov 07, 2019 | 10.41 | 10.63 | 9.850 | 10.06 | 341,617 | -0.59(-5.54%) |
Nov 06, 2019 | 10.60 | 10.73 | 10.35 | 10.65 | 158,578 | -0.13(-1.21%) |
Nov 05, 2019 | 11.02 | 11.13 | 10.45 | 10.78 | 373,546 | -0.09(-0.83%) |
Nov 04, 2019 | 11.33 | 11.33 | 10.66 | 10.87 | 210,919 | -0.30(-2.69%) |
Nov 01, 2019 | 11.12 | 11.27 | 10.88 | 11.17 | 141,500 | +0.05(+0.45%) |
Oct 31, 2019 | 11.48 | 11.52 | 10.80 | 11.12 | 231,469 | -0.49(-4.22%) |
Oct 30, 2019 | 12.09 | 12.09 | 11.40 | 11.61 | 195,743 | -0.34(-2.85%) |
Oct 29, 2019 | 11.31 | 12.30 | 11.31 | 11.95 | 311,007 | +0.63(+5.57%) |
Oct 28, 2019 | 12.48 | 12.69 | 11.27 | 11.32 | 410,601 | -1.19(-9.51%) |
Oct 25, 2019 | 13.50 | 14.07 | 10.52 | 12.51 | 927,000 | -1.11(-8.15%) |
Oct 24, 2019 | 13.94 | 14.25 | 13.08 | 13.62 | 352,493 | -0.16(-1.16%) |
Oct 23, 2019 | 15.23 | 15.39 | 13.11 | 13.78 | 555,078 | -0.99(-6.70%) |
Oct 22, 2019 | 14.69 | 15.50 | 14.47 | 14.77 | 585,769 | +0.35(+2.43%) |
Oct 21, 2019 | 13.57 | 14.86 | 13.41 | 14.42 | 712,716 | +1.22(+9.24%) |
Oct 18, 2019 | 13.09 | 13.35 | 12.98 | 13.20 | 122,500 | +0.08(+0.61%) |
Oct 17, 2019 | 13.13 | 13.49 | 12.81 | 13.12 | 168,074 | -0.01(-0.08%) |
Oct 16, 2019 | 12.90 | 13.69 | 12.90 | 13.13 | 234,547 | +0.27(+2.10%) |
Oct 15, 2019 | 13.21 | 13.21 | 12.54 | 12.86 | 255,635 | +0.31(+2.47%) |
Oct 14, 2019 | 12.73 | 13.27 | 12.50 | 12.55 | 224,491 | -0.25(-1.95%) |
Oct 11, 2019 | 13.50 | 13.84 | 12.75 | 12.80 | 314,300 | -0.94(-6.84%) |
Oct 10, 2019 | 13.00 | 14.00 | 12.22 | 13.74 | 738,551 | +0.86(+6.68%) |
Oct 09, 2019 | 11.53 | 12.94 | 11.53 | 12.88 | 550,757 | +1.44(+12.59%) |
Oct 08, 2019 | 10.98 | 11.50 | 10.91 | 11.44 | 163,587 | +0.45(+4.09%) |
Oct 07, 2019 | 11.18 | 11.47 | 10.80 | 10.99 | 130,456 | -0.20(-1.79%) |
Oct 04, 2019 | 11.39 | 11.55 | 11.04 | 11.19 | 110,600 | -0.18(-1.58%) |
Oct 03, 2019 | 10.55 | 11.61 | 10.49 | 11.37 | 359,218 | +0.82(+7.77%) |
Oct 02, 2019 | 10.65 | 10.81 | 10.32 | 10.55 | 187,506 | -0.23(-2.13%) |
Oct 01, 2019 | 10.86 | 11.23 | 10.54 | 10.78 | 219,975 | +0.09(+0.84%) |
Sep 30, 2019 | 10.95 | 11.10 | 10.60 | 10.69 | 132,010 | -0.28(-2.55%) |
Sep 27, 2019 | 11.20 | 11.28 | 10.37 | 10.97 | 329,000 | -0.31(-2.75%) |
Sep 26, 2019 | 12.07 | 12.07 | 11.18 | 11.28 | 231,756 | -0.78(-6.47%) |
Sep 25, 2019 | 11.91 | 12.17 | 11.58 | 12.06 | 179,260 | -0.02(-0.17%) |
Sep 24, 2019 | 12.43 | 12.52 | 11.71 | 12.08 | 275,148 | -0.15(-1.23%) |
Sep 23, 2019 | 13.36 | 13.36 | 12.05 | 12.23 | 362,362 | -1.10(-8.25%) |
Sep 20, 2019 | 13.70 | 13.82 | 13.20 | 13.33 | 554,500 | -0.28(-2.06%) |
Sep 19, 2019 | 14.29 | 14.30 | 13.52 | 13.61 | 160,112 | -0.32(-2.30%) |
Sep 18, 2019 | 13.88 | 14.50 | 13.70 | 13.93 | 255,036 | -0.01(-0.07%) |
Sep 17, 2019 | 14.31 | 15.30 | 13.80 | 13.94 | 714,742 | -0.24(-1.69%) |
Sep 16, 2019 | 13.24 | 14.35 | 13.11 | 14.18 | 675,850 | +0.92(+6.94%) |
Sep 13, 2019 | 13.14 | 13.55 | 13.08 | 13.26 | 175,800 | +0.17(+1.30%) |
Sep 12, 2019 | 13.38 | 13.58 | 12.91 | 13.09 | 236,649 | -0.21(-1.58%) |
Sep 11, 2019 | 13.86 | 14.14 | 13.20 | 13.30 | 292,286 | -0.52(-3.76%) |
Sep 10, 2019 | 13.25 | 14.37 | 13.08 | 13.82 | 616,636 | +0.56(+4.22%) |
Sep 09, 2019 | 13.10 | 13.45 | 12.92 | 13.26 | 161,019 | +0.13(+0.99%) |
Sep 06, 2019 | 13.21 | 13.50 | 12.72 | 13.13 | 282,400 | +0.02(+0.15%) |
Sep 05, 2019 | 12.66 | 13.20 | 12.48 | 13.11 | 348,472 | +0.60(+4.80%) |
Sep 04, 2019 | 12.51 | 12.90 | 12.38 | 12.51 | 255,105 | +0.31(+2.54%) |
Sep 03, 2019 | 11.87 | 12.26 | 11.36 | 12.20 | 203,456 | +0.24(+2.01%) |
Aug 30, 2019 | 12.35 | 12.73 | 11.83 | 11.96 | 207,100 | -0.33(-2.69%) |
Aug 29, 2019 | 12.20 | 12.82 | 12.10 | 12.29 | 302,477 | +0.52(+4.42%) |
Aug 28, 2019 | 11.26 | 11.95 | 11.08 | 11.77 | 203,942 | +0.35(+3.06%) |
Aug 27, 2019 | 12.29 | 12.49 | 11.32 | 11.42 | 389,462 | -1.18(-9.37%) |
Aug 26, 2019 | 13.32 | 13.32 | 12.42 | 12.60 | 212,160 | -0.25(-1.95%) |
Aug 23, 2019 | 13.96 | 13.99 | 12.60 | 12.85 | 551,700 | -0.89(-6.48%) |
Aug 22, 2019 | 12.80 | 14.10 | 12.80 | 13.74 | 825,387 | +0.94(+7.34%) |
Aug 21, 2019 | 12.55 | 12.85 | 11.70 | 12.80 | 487,523 | +0.19(+1.51%) |
Aug 20, 2019 | 12.29 | 13.70 | 12.12 | 12.61 | 2,748,334 | +1.55(+14.01%) |
Aug 19, 2019 | 10.44 | 11.22 | 10.02 | 11.06 | 387,911 | +0.60(+5.74%) |
Aug 16, 2019 | 9.960 | 10.73 | 9.850 | 10.46 | 421,700 | +0.74(+7.61%) |
Aug 15, 2019 | 10.19 | 10.44 | 9.510 | 9.720 | 303,692 | -0.27(-2.70%) |
Aug 14, 2019 | 10.00 | 10.95 | 9.720 | 9.990 | 571,275 | -0.14(-1.38%) |
Aug 13, 2019 | 10.90 | 11.09 | 10.02 | 10.13 | 371,761 | -0.77(-7.06%) |
Aug 12, 2019 | 8.950 | 12.19 | 8.680 | 10.90 | 1,789,940 | +1.89(+20.98%) |
Aug 09, 2019 | 9.950 | 10.00 | 8.650 | 9.010 | 647,100 | -1.08(-10.70%) |
Aug 08, 2019 | 11.23 | 11.25 | 10.00 | 10.09 | 659,355 | -1.07(-9.59%) |
Aug 07, 2019 | 11.36 | 11.50 | 11.00 | 11.16 | 248,128 | -0.42(-3.63%) |
Aug 06, 2019 | 11.82 | 12.34 | 11.50 | 11.58 | 259,025 | -0.16(-1.36%) |
Aug 05, 2019 | 11.60 | 12.25 | 11.18 | 11.74 | 539,413 | +0.10(+0.86%) |
Aug 02, 2019 | 12.41 | 12.45 | 11.56 | 11.64 | 354,900 | -0.68(-5.52%) |
Aug 01, 2019 | 12.25 | 12.53 | 12.09 | 12.32 | 361,353 | +0.19(+1.57%) |
Jul 31, 2019 | 12.28 | 12.69 | 12.01 | 12.13 | 418,525 | -0.04(-0.33%) |
Jul 30, 2019 | 12.30 | 12.60 | 12.11 | 12.17 | 377,300 | -0.52(-4.10%) |
Jul 29, 2019 | 13.01 | 13.24 | 12.40 | 12.69 | 479,530 | -0.07(-0.55%) |
Jul 26, 2019 | 13.06 | 13.40 | 12.30 | 12.76 | 545,900 | +0.07(+0.55%) |
Jul 25, 2019 | 14.00 | 14.10 | 12.50 | 12.69 | 888,968 | -1.25(-8.97%) |
Jul 24, 2019 | 13.93 | 14.74 | 13.55 | 13.94 | 952,521 | -0.08(-0.57%) |
Jul 23, 2019 | 14.53 | 15.90 | 13.57 | 14.02 | 2,939,534 | -0.70(-4.76%) |
Jul 22, 2019 | 12.10 | 14.95 | 12.02 | 14.72 | 3,450,425 | +2.64(+21.85%) |
Jul 19, 2019 | 12.81 | 13.27 | 12.01 | 12.08 | 760,200 | -0.85(-6.57%) |
Jul 18, 2019 | 14.00 | 14.43 | 12.56 | 12.93 | 873,765 | -0.98(-7.05%) |
Jul 17, 2019 | 14.28 | 15.34 | 13.67 | 13.91 | 945,822 | -0.46(-3.20%) |
Jul 16, 2019 | 16.25 | 16.60 | 14.35 | 14.37 | 1,584,773 | -1.68(-10.47%) |
Jul 15, 2019 | 18.90 | 19.00 | 15.81 | 16.05 | 3,112,391 | -2.50(-13.48%) |
Jul 12, 2019 | 20.50 | 21.18 | 18.19 | 18.55 | 2,724,100 | -2.67(-12.58%) |
Jul 11, 2019 | 17.75 | 21.97 | 16.90 | 21.22 | 7,027,179 | +3.72(+21.26%) |
Jul 10, 2019 | 16.90 | 18.15 | 16.88 | 17.50 | 1,391,829 | +0.70(+4.17%) |
Jul 09, 2019 | 17.01 | 19.50 | 15.76 | 16.80 | 7,580,368 | -2.09(-11.06%) |
Jul 08, 2019 | 11.86 | 18.89 | 11.86 | 18.89 | 10,394,077 | +7.46(+65.27%) |
Jul 05, 2019 | 11.88 | 12.05 | 11.30 | 11.43 | 335,500 | -0.72(-5.93%) |
Jul 03, 2019 | 12.45 | 12.49 | 11.83 | 12.15 | 192,800 | -0.36(-2.88%) |
Jul 02, 2019 | 13.64 | 13.81 | 12.05 | 12.51 | 402,382 | -0.99(-7.33%) |
Jul 01, 2019 | 14.89 | 14.97 | 13.34 | 13.50 | 549,308 | -1.20(-8.16%) |
Jun 28, 2019 | 14.86 | 15.13 | 14.51 | 14.70 | 703,200 | +0.08(+0.55%) |
Jun 27, 2019 | 14.23 | 15.00 | 14.02 | 14.62 | 236,217 | +0.51(+3.61%) |
Jun 26, 2019 | 14.84 | 14.84 | 14.05 | 14.11 | 168,110 | -0.61(-4.14%) |
Jun 25, 2019 | 14.70 | 15.03 | 14.04 | 14.72 | 305,367 | -0.19(-1.27%) |
Jun 24, 2019 | 15.73 | 15.89 | 14.65 | 14.91 | 340,752 | -0.34(-2.23%) |
Jun 21, 2019 | 15.96 | 16.00 | 15.10 | 15.25 | 343,300 | -0.81(-5.04%) |
Jun 20, 2019 | 16.77 | 16.99 | 15.50 | 16.06 | 488,171 | -0.43(-2.61%) |
Jun 19, 2019 | 17.03 | 17.22 | 15.88 | 16.49 | 486,582 | -0.73(-4.24%) |
Jun 18, 2019 | 17.26 | 18.25 | 16.85 | 17.22 | 954,107 | +0.58(+3.49%) |
Jun 17, 2019 | 14.45 | 17.30 | 14.30 | 16.64 | 1,284,318 | +2.34(+16.36%) |
Jun 14, 2019 | 15.62 | 16.05 | 14.24 | 14.30 | 493,100 | -1.45(-9.21%) |
Jun 13, 2019 | 16.10 | 16.78 | 15.50 | 15.75 | 410,121 | -0.10(-0.63%) |
Jun 12, 2019 | 16.98 | 17.07 | 15.75 | 15.85 | 661,528 | -1.84(-10.40%) |
Jun 11, 2019 | 18.38 | 18.89 | 16.86 | 17.69 | 713,969 | -0.21(-1.17%) |
Jun 10, 2019 | 16.50 | 18.32 | 16.30 | 17.90 | 1,031,639 | +1.70(+10.49%) |
Jun 07, 2019 | 15.20 | 17.18 | 14.65 | 16.20 | 719,200 | +0.08(+0.50%) |
Jun 06, 2019 | 16.60 | 17.50 | 15.57 | 16.12 | 888,702 | -1.26(-7.25%) |
Jun 05, 2019 | 19.93 | 20.50 | 16.60 | 17.38 | 2,199,645 | -1.11(-6.00%) |
Jun 04, 2019 | 17.74 | 20.60 | 16.37 | 18.49 | 5,511,938 | +3.34(+22.05%) |