Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.360 | 7.360 | 6.630 | 6.811 | 55,550 | -0.55(-7.46%) |
May 28, 2020 | 7.600 | 7.680 | 7.040 | 7.360 | 66,181 | -0.32(-4.16%) |
May 27, 2020 | 8.000 | 8.160 | 7.600 | 7.679 | 67,047 | -0.32(-4.01%) |
May 26, 2020 | 7.680 | 8.800 | 7.600 | 8.000 | 203,646 | -0.40(-4.76%) |
May 22, 2020 | 7.920 | 8.800 | 7.200 | 8.400 | 299,937 | -0.56(-6.25%) |
May 21, 2020 | 8.880 | 9.920 | 8.400 | 8.960 | 221,558 | -0.96(-9.68%) |
May 20, 2020 | 6.800 | 16.16 | 6.400 | 9.920 | 2,287,161 | +3.60(+56.96%) |
May 19, 2020 | 5.600 | 8.960 | 5.360 | 6.320 | 917,445 | +1.00(+18.89%) |
May 18, 2020 | 5.024 | 5.316 | 4.801 | 5.316 | 26,974 | +0.36(+7.35%) |
May 15, 2020 | 5.200 | 5.278 | 4.808 | 4.952 | 25,987 | -0.25(-4.74%) |
May 14, 2020 | 5.400 | 5.670 | 5.070 | 5.198 | 21,190 | -0.32(-5.83%) |
May 13, 2020 | 6.400 | 6.480 | 5.280 | 5.520 | 52,256 | -0.98(-15.07%) |
May 12, 2020 | 6.957 | 7.200 | 6.360 | 6.499 | 53,714 | -0.22(-3.29%) |
May 11, 2020 | 6.720 | 6.800 | 6.408 | 6.720 | 8,550 | +0.10(+1.45%) |
May 08, 2020 | 7.040 | 7.192 | 6.249 | 6.624 | 36,675 | -0.26(-3.72%) |
May 07, 2020 | 6.640 | 7.520 | 6.560 | 6.880 | 54,702 | +0.32(+4.88%) |
May 06, 2020 | 6.400 | 7.120 | 6.080 | 6.560 | 49,194 | +0.24(+3.80%) |
May 05, 2020 | 6.400 | 6.720 | 6.240 | 6.320 | 22,152 | -0.16(-2.47%) |
May 04, 2020 | 6.240 | 6.560 | 5.680 | 6.480 | 33,554 | +0.40(+6.58%) |
May 01, 2020 | 5.600 | 6.558 | 5.600 | 6.080 | 71,100 | +0.24(+4.11%) |
Apr 30, 2020 | 5.832 | 6.000 | 5.529 | 5.840 | 18,436 | -0.08(-1.35%) |
Apr 29, 2020 | 5.360 | 6.160 | 5.360 | 5.920 | 73,995 | +0.33(+5.90%) |
Apr 28, 2020 | 5.680 | 5.680 | 5.282 | 5.590 | 20,434 | -0.01(-0.17%) |
Apr 27, 2020 | 5.280 | 5.760 | 5.120 | 5.600 | 75,072 | +0.28(+5.33%) |
Apr 24, 2020 | 5.040 | 5.419 | 5.040 | 5.317 | 13,587 | +0.04(+0.70%) |
Apr 23, 2020 | 5.210 | 5.494 | 5.040 | 5.280 | 18,862 | +0.04(+0.73%) |
Apr 22, 2020 | 5.200 | 5.600 | 5.160 | 5.242 | 34,804 | -0.17(-3.13%) |
Apr 21, 2020 | 5.600 | 6.240 | 5.200 | 5.411 | 99,894 | +0.06(+1.06%) |
Apr 20, 2020 | 5.586 | 5.600 | 5.280 | 5.354 | 28,885 | -0.24(-4.37%) |
Apr 17, 2020 | 5.600 | 5.680 | 5.280 | 5.599 | 15,975 | +0.14(+2.59%) |
Apr 16, 2020 | 6.480 | 6.480 | 5.126 | 5.458 | 85,909 | -0.14(-2.54%) |
Apr 15, 2020 | 5.840 | 5.840 | 5.200 | 5.600 | 80,394 | +0.09(+1.64%) |
Apr 14, 2020 | 5.680 | 6.081 | 5.282 | 5.510 | 92,755 | +0.08(+1.40%) |
Apr 13, 2020 | 5.012 | 5.831 | 4.720 | 5.434 | 129,507 | +0.55(+11.36%) |
Apr 09, 2020 | 4.888 | 5.200 | 4.720 | 4.879 | 28,950 | +0.08(+1.65%) |
Apr 08, 2020 | 5.120 | 5.266 | 4.640 | 4.800 | 28,040 | -0.16(-3.23%) |
Apr 07, 2020 | 5.040 | 6.080 | 4.960 | 4.960 | 112,931 | +0.40(+8.77%) |
Apr 06, 2020 | 4.560 | 4.880 | 4.160 | 4.560 | 60,917 | -0.10(-2.23%) |
Apr 03, 2020 | 4.720 | 5.040 | 4.488 | 4.664 | 30,162 | -0.46(-8.91%) |
Apr 02, 2020 | 6.000 | 6.320 | 4.800 | 5.120 | 54,487 | -1.04(-16.88%) |
Apr 01, 2020 | 4.400 | 8.240 | 4.160 | 6.160 | 651,599 | +1.60(+35.09%) |
Mar 31, 2020 | 4.392 | 6.240 | 3.680 | 4.560 | 206,581 | +0.29(+6.72%) |
Mar 30, 2020 | 5.120 | 5.120 | 4.080 | 4.273 | 30,694 | -0.13(-2.89%) |
Mar 27, 2020 | 4.560 | 4.560 | 4.168 | 4.400 | 21,225 | +0.18(+4.17%) |
Mar 26, 2020 | 4.800 | 4.800 | 3.840 | 4.224 | 60,188 | -0.74(-14.84%) |
Mar 25, 2020 | 5.600 | 5.840 | 3.760 | 4.960 | 285,565 | +1.92(+63.16%) |
Mar 24, 2020 | 2.960 | 3.200 | 2.927 | 3.040 | 13,540 | +0.24(+8.57%) |
Mar 23, 2020 | 2.998 | 3.200 | 2.640 | 2.800 | 25,048 | -0.48(-14.63%) |
Mar 20, 2020 | 3.510 | 3.760 | 3.041 | 3.280 | 26,575 | -0.06(-1.89%) |
Mar 19, 2020 | 2.870 | 3.440 | 2.800 | 3.343 | 22,972 | +0.46(+16.08%) |
Mar 18, 2020 | 3.120 | 3.280 | 2.800 | 2.880 | 16,866 | -0.24(-7.74%) |
Mar 17, 2020 | 3.360 | 3.520 | 3.120 | 3.122 | 23,257 | +0.00(+0.05%) |
Mar 16, 2020 | 3.200 | 3.840 | 2.800 | 3.120 | 35,325 | -0.28(-8.24%) |
Mar 13, 2020 | 4.800 | 6.768 | 3.200 | 3.400 | 220,512 | -0.28(-7.61%) |
Mar 12, 2020 | 4.400 | 4.720 | 3.520 | 3.680 | 87,541 | -1.83(-33.24%) |
Mar 11, 2020 | 5.944 | 5.998 | 5.365 | 5.512 | 17,940 | -0.49(-8.13%) |
Mar 10, 2020 | 6.960 | 7.200 | 5.520 | 6.000 | 26,986 | -0.33(-5.18%) |
Mar 09, 2020 | 7.360 | 7.397 | 5.610 | 6.328 | 68,926 | -1.19(-15.85%) |
Mar 06, 2020 | 7.810 | 7.810 | 7.360 | 7.520 | 16,100 | -0.29(-3.71%) |
Mar 05, 2020 | 8.800 | 8.800 | 7.400 | 7.810 | 29,617 | -0.35(-4.29%) |
Mar 04, 2020 | 7.848 | 8.796 | 7.600 | 8.160 | 71,942 | +0.24(+3.03%) |
Mar 03, 2020 | 8.960 | 8.960 | 7.282 | 7.920 | 38,883 | -0.48(-5.71%) |
Mar 02, 2020 | 8.720 | 8.720 | 8.080 | 8.400 | 28,546 | -0.40(-4.55%) |
Feb 28, 2020 | 8.800 | 9.240 | 8.400 | 8.800 | 28,800 | +0.00(+0.00%) |
Feb 27, 2020 | 8.960 | 10.40 | 8.560 | 8.800 | 114,192 | -0.24(-2.65%) |
Feb 26, 2020 | 8.880 | 9.200 | 8.880 | 9.040 | 8,689 | +0.08(+0.89%) |
Feb 25, 2020 | 9.520 | 9.520 | 8.720 | 8.960 | 18,882 | +0.00(+0.00%) |
Feb 24, 2020 | 8.960 | 9.120 | 8.480 | 8.960 | 30,675 | -0.32(-3.45%) |
Feb 21, 2020 | 9.600 | 9.680 | 9.200 | 9.280 | 25,300 | -0.24(-2.52%) |
Feb 20, 2020 | 10.24 | 10.40 | 9.360 | 9.520 | 36,464 | -0.64(-6.30%) |
Feb 19, 2020 | 9.600 | 10.96 | 9.280 | 10.16 | 88,671 | +0.88(+9.48%) |
Feb 18, 2020 | 9.040 | 9.600 | 8.880 | 9.280 | 22,911 | +0.32(+3.57%) |
Feb 14, 2020 | 9.120 | 9.120 | 8.880 | 8.960 | 14,662 | +0.16(+1.82%) |
Feb 13, 2020 | 9.040 | 9.120 | 8.800 | 8.800 | 16,556 | -0.08(-0.90%) |
Feb 12, 2020 | 8.800 | 9.120 | 8.720 | 8.880 | 17,711 | +0.00(+0.00%) |
Feb 11, 2020 | 9.200 | 9.200 | 8.640 | 8.880 | 35,074 | -0.08(-0.89%) |
Feb 10, 2020 | 9.840 | 9.840 | 8.960 | 8.960 | 18,447 | -0.52(-5.49%) |
Feb 07, 2020 | 10.00 | 10.24 | 9.280 | 9.480 | 26,012 | -0.20(-2.07%) |
Feb 06, 2020 | 8.960 | 11.28 | 8.880 | 9.680 | 134,889 | +0.88(+10.00%) |
Feb 05, 2020 | 8.880 | 9.200 | 8.720 | 8.800 | 19,780 | +0.00(+0.00%) |
Feb 04, 2020 | 8.800 | 9.573 | 8.800 | 8.800 | 23,456 | +0.00(+0.00%) |
Feb 03, 2020 | 9.120 | 9.272 | 8.800 | 8.800 | 14,626 | -0.32(-3.51%) |
Jan 31, 2020 | 9.520 | 9.840 | 8.720 | 9.120 | 25,037 | -0.32(-3.39%) |
Jan 30, 2020 | 9.840 | 9.920 | 9.440 | 9.440 | 17,607 | -0.56(-5.60%) |
Jan 29, 2020 | 10.24 | 10.56 | 9.920 | 10.00 | 7,213 | -0.48(-4.58%) |
Jan 28, 2020 | 10.16 | 11.12 | 9.680 | 10.48 | 26,632 | +0.32(+3.15%) |
Jan 27, 2020 | 10.08 | 10.88 | 9.920 | 10.16 | 19,228 | -0.40(-3.79%) |
Jan 24, 2020 | 11.28 | 11.74 | 10.56 | 10.56 | 14,100 | -0.96(-8.33%) |
Jan 23, 2020 | 12.64 | 12.64 | 11.04 | 11.52 | 31,651 | -1.04(-8.27%) |
Jan 22, 2020 | 12.80 | 13.12 | 12.00 | 12.56 | 34,891 | -0.08(-0.65%) |
Jan 21, 2020 | 14.00 | 14.00 | 12.08 | 12.64 | 51,120 | +0.40(+3.27%) |
Jan 17, 2020 | 11.20 | 13.44 | 10.88 | 12.24 | 126,987 | +1.44(+13.33%) |
Jan 16, 2020 | 11.60 | 11.60 | 10.40 | 10.80 | 56,989 | +0.16(+1.50%) |
Jan 15, 2020 | 10.00 | 10.64 | 9.600 | 10.64 | 30,752 | +0.96(+9.91%) |
Jan 14, 2020 | 9.600 | 10.16 | 9.200 | 9.681 | 20,238 | +0.08(+0.84%) |
Jan 13, 2020 | 9.760 | 9.840 | 9.360 | 9.600 | 12,176 | -0.16(-1.64%) |
Jan 10, 2020 | 9.920 | 9.920 | 9.120 | 9.760 | 19,187 | -0.32(-3.17%) |
Jan 09, 2020 | 10.08 | 10.24 | 9.440 | 10.08 | 29,006 | +0.64(+6.78%) |
Jan 08, 2020 | 10.24 | 10.24 | 8.880 | 9.440 | 25,072 | -0.56(-5.60%) |
Jan 07, 2020 | 9.440 | 10.96 | 9.360 | 10.00 | 118,966 | +0.56(+5.93%) |
Jan 06, 2020 | 9.040 | 9.600 | 8.800 | 9.440 | 38,220 | +0.64(+7.27%) |
Jan 03, 2020 | 9.200 | 9.200 | 8.800 | 8.800 | 13,137 | -0.40(-4.35%) |
Jan 02, 2020 | 9.040 | 9.600 | 8.800 | 9.200 | 18,333 | +0.32(+3.60%) |
Dec 31, 2019 | 9.040 | 9.280 | 8.773 | 8.880 | 12,012 | -0.08(-0.89%) |
Dec 30, 2019 | 8.960 | 8.960 | 8.240 | 8.960 | 28,611 | +0.16(+1.82%) |
Dec 27, 2019 | 8.400 | 9.200 | 8.400 | 8.800 | 34,487 | +0.40(+4.76%) |
Dec 26, 2019 | 8.640 | 8.890 | 8.320 | 8.400 | 21,910 | -0.16(-1.87%) |
Dec 24, 2019 | 8.720 | 8.960 | 8.400 | 8.560 | 20,262 | -0.16(-1.83%) |
Dec 23, 2019 | 9.120 | 9.280 | 8.640 | 8.720 | 28,991 | -0.48(-5.22%) |
Dec 20, 2019 | 9.360 | 9.440 | 9.200 | 9.200 | 13,650 | -0.08(-0.86%) |
Dec 19, 2019 | 9.440 | 9.760 | 8.640 | 9.280 | 24,071 | +0.00(+0.00%) |
Dec 18, 2019 | 10.48 | 10.56 | 9.280 | 9.280 | 57,159 | -0.88(-8.66%) |
Dec 17, 2019 | 11.20 | 11.52 | 10.16 | 10.16 | 56,249 | +0.00(+0.00%) |
Dec 16, 2019 | 10.80 | 10.80 | 10.16 | 10.16 | 13,109 | -0.56(-5.22%) |
Dec 13, 2019 | 10.24 | 10.88 | 10.24 | 10.72 | 11,562 | +0.48(+4.69%) |
Dec 12, 2019 | 10.64 | 10.80 | 10.24 | 10.24 | 15,993 | -0.40(-3.76%) |
Dec 11, 2019 | 10.72 | 10.96 | 10.24 | 10.64 | 12,460 | +0.08(+0.76%) |
Dec 10, 2019 | 10.40 | 10.80 | 10.32 | 10.56 | 12,785 | -0.32(-2.94%) |
Dec 09, 2019 | 11.36 | 11.36 | 10.00 | 10.88 | 36,065 | -0.08(-0.73%) |
Dec 06, 2019 | 11.04 | 11.36 | 10.72 | 10.96 | 20,862 | -0.29(-2.57%) |
Dec 05, 2019 | 10.96 | 12.00 | 10.88 | 11.25 | 38,101 | +0.13(+1.16%) |
Dec 04, 2019 | 11.36 | 11.36 | 11.12 | 11.12 | 4,546 | +0.00(+0.00%) |
Dec 03, 2019 | 11.28 | 11.60 | 10.88 | 11.12 | 6,093 | -0.16(-1.42%) |
Dec 02, 2019 | 11.84 | 11.84 | 11.12 | 11.28 | 4,431 | -0.40(-3.42%) |
Nov 29, 2019 | 12.08 | 12.12 | 11.68 | 11.68 | 2,025 | -0.16(-1.35%) |
Nov 27, 2019 | 11.76 | 12.00 | 11.68 | 11.84 | 4,862 | +0.24(+2.07%) |
Nov 26, 2019 | 11.76 | 11.76 | 11.20 | 11.60 | 4,504 | -0.32(-2.68%) |
Nov 25, 2019 | 11.52 | 12.00 | 10.96 | 11.92 | 10,676 | +0.11(+0.93%) |
Nov 22, 2019 | 12.08 | 12.32 | 11.52 | 11.81 | 22,850 | -0.11(-0.93%) |
Nov 21, 2019 | 12.56 | 13.52 | 11.92 | 11.92 | 50,635 | -0.48(-3.87%) |
Nov 20, 2019 | 12.21 | 12.96 | 12.21 | 12.40 | 8,886 | -0.09(-0.74%) |
Nov 19, 2019 | 12.56 | 12.96 | 12.32 | 12.49 | 17,817 | -0.31(-2.40%) |
Nov 18, 2019 | 13.20 | 13.20 | 12.32 | 12.80 | 9,874 | -0.40(-3.03%) |
Nov 15, 2019 | 12.16 | 13.36 | 12.08 | 13.20 | 8,587 | +0.72(+5.77%) |
Nov 14, 2019 | 13.12 | 13.41 | 12.00 | 12.48 | 12,095 | -1.12(-8.24%) |
Nov 13, 2019 | 13.84 | 13.86 | 12.00 | 13.60 | 11,444 | -1.60(-10.53%) |
Nov 12, 2019 | 14.40 | 16.72 | 13.76 | 15.20 | 18,954 | +1.20(+8.57%) |
Nov 11, 2019 | 14.00 | 16.40 | 13.76 | 14.00 | 35,082 | +0.40(+2.94%) |
Nov 08, 2019 | 13.36 | 13.68 | 13.04 | 13.60 | 3,712 | +0.40(+3.03%) |
Nov 07, 2019 | 13.76 | 14.08 | 13.04 | 13.20 | 4,959 | -0.56(-4.07%) |
Nov 06, 2019 | 13.52 | 14.40 | 13.12 | 13.76 | 6,215 | +0.32(+2.38%) |
Nov 05, 2019 | 13.68 | 14.16 | 13.09 | 13.44 | 6,807 | -0.16(-1.18%) |
Nov 04, 2019 | 14.56 | 14.56 | 13.36 | 13.60 | 7,460 | -0.16(-1.16%) |
Nov 01, 2019 | 13.61 | 14.52 | 13.36 | 13.76 | 13,087 | +0.48(+3.61%) |
Oct 31, 2019 | 13.36 | 13.84 | 13.04 | 13.28 | 6,424 | -0.05(-0.36%) |
Oct 30, 2019 | 13.60 | 13.76 | 13.28 | 13.33 | 5,430 | -0.51(-3.70%) |
Oct 29, 2019 | 14.40 | 14.96 | 13.28 | 13.84 | 12,738 | -0.40(-2.81%) |
Oct 28, 2019 | 14.88 | 15.36 | 14.00 | 14.24 | 7,862 | -0.61(-4.08%) |
Oct 25, 2019 | 15.12 | 15.52 | 14.80 | 14.85 | 11,075 | -0.67(-4.34%) |
Oct 24, 2019 | 15.68 | 16.24 | 14.80 | 15.52 | 5,822 | -0.08(-0.51%) |
Oct 23, 2019 | 15.60 | 16.08 | 14.00 | 15.60 | 34,767 | -1.12(-6.70%) |
Oct 22, 2019 | 15.68 | 24.48 | 15.28 | 16.72 | 219,274 | +1.04(+6.63%) |
Oct 21, 2019 | 14.88 | 15.76 | 14.80 | 15.68 | 2,222 | +0.80(+5.38%) |
Oct 18, 2019 | 15.12 | 15.44 | 14.65 | 14.88 | 1,262 | -0.16(-1.06%) |
Oct 17, 2019 | 16.00 | 16.63 | 14.48 | 15.04 | 5,750 | -0.72(-4.57%) |
Oct 16, 2019 | 16.00 | 16.00 | 15.68 | 15.76 | 918 | +0.08(+0.51%) |
Oct 15, 2019 | 15.20 | 16.08 | 15.04 | 15.68 | 5,573 | +0.48(+3.16%) |
Oct 14, 2019 | 15.04 | 15.20 | 14.80 | 15.20 | 2,108 | +0.18(+1.20%) |
Oct 11, 2019 | 14.38 | 15.20 | 14.38 | 15.02 | 500 | +0.70(+4.89%) |
Oct 10, 2019 | 15.04 | 15.12 | 14.00 | 14.32 | 1,769 | -0.56(-3.76%) |
Oct 09, 2019 | 15.04 | 15.12 | 14.74 | 14.88 | 579 | +0.40(+2.76%) |
Oct 08, 2019 | 14.80 | 15.28 | 14.48 | 14.48 | 874 | -0.32(-2.16%) |
Oct 07, 2019 | 14.96 | 15.44 | 14.80 | 14.80 | 498 | -0.32(-2.12%) |
Oct 04, 2019 | 14.72 | 15.39 | 14.51 | 15.12 | 1,912 | +0.40(+2.72%) |
Oct 03, 2019 | 14.48 | 15.76 | 14.01 | 14.72 | 4,993 | +0.32(+2.22%) |
Oct 02, 2019 | 13.36 | 14.88 | 13.36 | 14.40 | 1,395 | -0.32(-2.17%) |
Oct 01, 2019 | 14.72 | 14.96 | 14.48 | 14.72 | 1,450 | +0.00(+0.00%) |
Sep 30, 2019 | 14.80 | 15.12 | 13.26 | 14.72 | 2,505 | +0.08(+0.55%) |
Sep 27, 2019 | 14.88 | 15.20 | 14.48 | 14.64 | 1,937 | -0.72(-4.69%) |
Sep 26, 2019 | 15.04 | 15.36 | 14.80 | 15.36 | 2,720 | +0.24(+1.59%) |
Sep 25, 2019 | 15.20 | 16.00 | 14.72 | 15.12 | 6,232 | +0.24(+1.61%) |
Sep 24, 2019 | 15.28 | 15.84 | 14.80 | 14.88 | 2,203 | -0.32(-2.11%) |
Sep 23, 2019 | 15.60 | 16.00 | 15.20 | 15.20 | 1,946 | -0.40(-2.56%) |
Sep 20, 2019 | 16.08 | 16.87 | 14.64 | 15.60 | 8,912 | -0.56(-3.47%) |
Sep 19, 2019 | 16.48 | 16.64 | 16.16 | 16.16 | 2,143 | -0.08(-0.49%) |
Sep 18, 2019 | 16.80 | 16.96 | 16.00 | 16.24 | 5,237 | -0.44(-2.64%) |
Sep 17, 2019 | 16.83 | 17.12 | 16.40 | 16.68 | 4,342 | -0.68(-3.92%) |
Sep 16, 2019 | 17.12 | 17.44 | 16.80 | 17.36 | 3,136 | -0.15(-0.86%) |
Sep 13, 2019 | 18.16 | 18.16 | 16.80 | 17.51 | 3,525 | -0.33(-1.85%) |
Sep 12, 2019 | 17.92 | 17.92 | 17.60 | 17.84 | 841 | -0.16(-0.89%) |
Sep 11, 2019 | 17.92 | 18.00 | 17.56 | 18.00 | 1,563 | +0.72(+4.17%) |
Sep 10, 2019 | 17.04 | 18.00 | 16.88 | 17.28 | 2,271 | +0.24(+1.41%) |
Sep 09, 2019 | 17.92 | 18.00 | 17.04 | 17.04 | 4,291 | -0.96(-5.33%) |
Sep 06, 2019 | 18.32 | 18.32 | 17.68 | 18.00 | 450 | -0.48(-2.60%) |
Sep 05, 2019 | 17.60 | 18.56 | 17.60 | 18.48 | 2,236 | +1.12(+6.45%) |
Sep 04, 2019 | 16.80 | 18.00 | 16.80 | 17.36 | 790 | +0.32(+1.88%) |
Sep 03, 2019 | 18.00 | 18.00 | 17.04 | 17.04 | 493 | -0.80(-4.48%) |
Aug 30, 2019 | 17.36 | 18.32 | 16.66 | 17.84 | 1,087 | +0.48(+2.76%) |
Aug 29, 2019 | 16.56 | 17.60 | 16.56 | 17.36 | 2,920 | +0.56(+3.33%) |
Aug 28, 2019 | 17.68 | 18.40 | 16.48 | 16.80 | 3,555 | -1.60(-8.70%) |
Aug 27, 2019 | 18.48 | 18.64 | 17.04 | 18.40 | 2,316 | +0.00(+0.00%) |
Aug 26, 2019 | 19.84 | 19.84 | 17.77 | 18.40 | 2,143 | -1.28(-6.50%) |
Aug 23, 2019 | 19.04 | 20.32 | 18.89 | 19.68 | 2,037 | +0.48(+2.50%) |
Aug 22, 2019 | 19.20 | 19.44 | 18.89 | 19.20 | 2,185 | +0.00(+0.00%) |
Aug 21, 2019 | 19.60 | 19.60 | 19.04 | 19.20 | 2,706 | -0.40(-2.04%) |
Aug 20, 2019 | 19.20 | 19.76 | 18.80 | 19.60 | 1,488 | +0.32(+1.66%) |
Aug 19, 2019 | 20.48 | 20.48 | 18.80 | 19.28 | 3,261 | -1.12(-5.49%) |
Aug 16, 2019 | 20.00 | 20.40 | 19.20 | 20.40 | 2,812 | +0.40(+2.00%) |
Aug 15, 2019 | 20.88 | 20.88 | 19.04 | 20.00 | 1,883 | -0.96(-4.58%) |
Aug 14, 2019 | 22.56 | 22.56 | 18.64 | 20.96 | 12,833 | -1.68(-7.42%) |
Aug 13, 2019 | 21.60 | 22.80 | 20.88 | 22.64 | 9,486 | +1.36(+6.39%) |
Aug 12, 2019 | 21.20 | 22.32 | 19.60 | 21.28 | 3,841 | +0.40(+1.89%) |
Aug 09, 2019 | 20.80 | 21.76 | 20.64 | 20.88 | 3,675 | +0.24(+1.19%) |
Aug 08, 2019 | 19.92 | 20.80 | 19.92 | 20.64 | 5,067 | +0.64(+3.20%) |
Aug 07, 2019 | 18.80 | 20.16 | 18.80 | 20.00 | 2,205 | +0.80(+4.17%) |
Aug 06, 2019 | 20.56 | 20.80 | 18.73 | 19.20 | 7,519 | -1.28(-6.25%) |
Aug 05, 2019 | 20.40 | 20.56 | 20.10 | 20.48 | 1,233 | -0.24(-1.16%) |
Aug 02, 2019 | 20.24 | 21.20 | 20.10 | 20.72 | 2,850 | +0.00(+0.00%) |
Aug 01, 2019 | 20.56 | 21.20 | 20.16 | 20.72 | 4,716 | -0.24(-1.15%) |
Jul 31, 2019 | 20.16 | 21.20 | 20.16 | 20.96 | 6,257 | +0.48(+2.34%) |
Jul 30, 2019 | 20.96 | 21.52 | 20.48 | 20.48 | 5,822 | -0.32(-1.54%) |
Jul 29, 2019 | 21.20 | 21.20 | 20.16 | 20.80 | 4,697 | -0.24(-1.14%) |
Jul 26, 2019 | 19.60 | 22.80 | 19.60 | 21.04 | 11,537 | +2.48(+13.36%) |
Jul 25, 2019 | 22.80 | 23.04 | 18.56 | 18.56 | 19,529 | -4.08(-18.02%) |
Jul 24, 2019 | 22.48 | 23.20 | 22.12 | 22.64 | 3,876 | +0.08(+0.35%) |
Jul 23, 2019 | 22.56 | 22.96 | 22.56 | 22.56 | 4,990 | -0.32(-1.40%) |
Jul 22, 2019 | 23.20 | 23.28 | 22.40 | 22.88 | 3,258 | -0.16(-0.69%) |
Jul 19, 2019 | 23.12 | 23.52 | 22.88 | 23.04 | 3,237 | -0.32(-1.37%) |
Jul 18, 2019 | 23.44 | 23.92 | 22.80 | 23.36 | 2,161 | -0.08(-0.34%) |
Jul 17, 2019 | 23.84 | 24.32 | 23.20 | 23.44 | 3,283 | -0.08(-0.34%) |
Jul 16, 2019 | 23.26 | 24.39 | 22.94 | 23.52 | 3,550 | -0.04(-0.17%) |
Jul 15, 2019 | 23.20 | 23.76 | 23.20 | 23.56 | 2,486 | +0.20(+0.86%) |
Jul 12, 2019 | 23.60 | 23.84 | 22.56 | 23.36 | 4,525 | +0.08(+0.34%) |
Jul 11, 2019 | 24.24 | 24.32 | 23.20 | 23.28 | 3,068 | -0.96(-3.96%) |
Jul 10, 2019 | 23.28 | 24.32 | 22.88 | 24.24 | 4,668 | +1.04(+4.48%) |
Jul 09, 2019 | 23.60 | 23.80 | 22.80 | 23.20 | 3,729 | -0.40(-1.69%) |
Jul 08, 2019 | 23.76 | 23.76 | 23.20 | 23.60 | 1,067 | -0.28(-1.17%) |
Jul 05, 2019 | 23.88 | 23.95 | 23.12 | 23.88 | 1,950 | +0.20(+0.84%) |
Jul 03, 2019 | 23.80 | 24.40 | 23.48 | 23.68 | 2,687 | -0.20(-0.84%) |
Jul 02, 2019 | 24.00 | 24.00 | 23.04 | 23.88 | 2,422 | -0.28(-1.16%) |
Jul 01, 2019 | 24.64 | 24.64 | 23.68 | 24.16 | 3,003 | -0.40(-1.63%) |
Jun 28, 2019 | 23.36 | 24.80 | 23.32 | 24.56 | 4,737 | +1.04(+4.42%) |
Jun 27, 2019 | 22.88 | 24.80 | 22.50 | 23.52 | 15,840 | +0.72(+3.16%) |
Jun 26, 2019 | 23.04 | 23.09 | 22.72 | 22.80 | 3,551 | -0.40(-1.72%) |
Jun 25, 2019 | 22.80 | 23.20 | 22.56 | 23.20 | 2,392 | +0.40(+1.75%) |
Jun 24, 2019 | 22.88 | 23.57 | 22.48 | 22.80 | 8,759 | +0.00(+0.00%) |
Jun 21, 2019 | 23.04 | 23.45 | 22.40 | 22.80 | 4,562 | -0.64(-2.73%) |
Jun 20, 2019 | 23.68 | 24.40 | 22.80 | 23.44 | 20,388 | +0.08(+0.34%) |
Jun 19, 2019 | 23.04 | 24.00 | 23.04 | 23.36 | 2,136 | +0.32(+1.39%) |
Jun 18, 2019 | 23.68 | 23.76 | 22.96 | 23.04 | 12,520 | -0.72(-3.03%) |
Jun 17, 2019 | 24.32 | 24.64 | 23.60 | 23.76 | 5,527 | -0.56(-2.30%) |
Jun 14, 2019 | 25.20 | 25.20 | 23.55 | 24.32 | 8,962 | -1.44(-5.59%) |
Jun 13, 2019 | 24.96 | 26.08 | 23.92 | 25.76 | 50,620 | +0.64(+2.55%) |
Jun 12, 2019 | 23.52 | 25.44 | 22.80 | 25.12 | 8,616 | +1.52(+6.44%) |
Jun 11, 2019 | 24.48 | 24.80 | 22.56 | 23.60 | 14,942 | -0.64(-2.64%) |
Jun 10, 2019 | 24.80 | 25.42 | 24.00 | 24.24 | 8,117 | -0.48(-1.94%) |
Jun 07, 2019 | 24.64 | 25.90 | 24.00 | 24.72 | 8,887 | +0.08(+0.32%) |
Jun 06, 2019 | 24.64 | 25.28 | 24.32 | 24.64 | 3,970 | +0.00(+0.00%) |
Jun 05, 2019 | 24.80 | 25.60 | 24.48 | 24.64 | 9,132 | -0.24(-0.96%) |
Jun 04, 2019 | 24.80 | 26.24 | 24.80 | 24.88 | 5,121 | +0.08(+0.32%) |