Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.59 | 16.97 | 16.01 | 16.53 | 321,600 | -0.01(-0.06%) |
May 28, 2020 | 16.90 | 17.84 | 16.47 | 16.54 | 786,518 | -0.30(-1.78%) |
May 27, 2020 | 15.80 | 16.96 | 15.51 | 16.84 | 917,631 | +0.95(+5.95%) |
May 26, 2020 | 16.40 | 16.52 | 15.72 | 15.89 | 620,498 | +0.05(+0.35%) |
May 22, 2020 | 16.23 | 16.53 | 15.23 | 15.84 | 437,400 | -0.16(-1.00%) |
May 21, 2020 | 15.59 | 16.21 | 15.56 | 16.00 | 407,423 | +0.62(+4.03%) |
May 20, 2020 | 17.13 | 17.23 | 14.97 | 15.38 | 611,747 | -1.67(-9.79%) |
May 19, 2020 | 16.52 | 17.22 | 16.28 | 17.05 | 543,550 | +0.55(+3.33%) |
May 18, 2020 | 16.81 | 16.98 | 16.24 | 16.50 | 1,263,126 | +0.30(+1.85%) |
May 15, 2020 | 16.35 | 16.50 | 15.82 | 16.20 | 775,600 | -0.08(-0.49%) |
May 14, 2020 | 15.50 | 16.37 | 15.05 | 16.28 | 699,179 | +0.21(+1.31%) |
May 13, 2020 | 16.00 | 17.10 | 15.62 | 16.07 | 1,020,429 | +0.07(+0.44%) |
May 12, 2020 | 14.99 | 17.33 | 14.55 | 16.00 | 3,745,914 | +1.37(+9.36%) |
May 11, 2020 | 13.65 | 15.40 | 13.54 | 14.63 | 4,886,458 | +0.43(+3.03%) |
May 08, 2020 | 9.840 | 16.82 | 9.650 | 14.20 | 35,357,400 | +6.47(+83.70%) |
May 07, 2020 | 8.230 | 8.230 | 7.610 | 7.730 | 84,496 | -0.38(-4.63%) |
May 06, 2020 | 8.340 | 8.490 | 7.950 | 8.105 | 94,014 | -0.15(-1.88%) |
May 05, 2020 | 7.690 | 8.349 | 7.670 | 8.260 | 164,958 | +0.64(+8.40%) |
May 04, 2020 | 6.650 | 7.660 | 6.620 | 7.620 | 154,422 | +1.00(+15.11%) |
May 01, 2020 | 6.650 | 6.650 | 6.130 | 6.620 | 111,300 | -0.13(-1.93%) |
Apr 30, 2020 | 7.200 | 7.200 | 6.670 | 6.750 | 114,956 | -0.36(-5.06%) |
Apr 29, 2020 | 7.090 | 7.470 | 7.000 | 7.110 | 132,573 | +0.13(+1.86%) |
Apr 28, 2020 | 6.680 | 7.010 | 6.500 | 6.980 | 168,115 | +0.50(+7.72%) |
Apr 27, 2020 | 6.530 | 6.730 | 6.440 | 6.480 | 172,822 | -0.03(-0.46%) |
Apr 24, 2020 | 6.740 | 6.740 | 6.450 | 6.510 | 75,300 | -0.24(-3.56%) |
Apr 23, 2020 | 6.940 | 7.040 | 6.720 | 6.750 | 138,168 | -0.10(-1.46%) |
Apr 22, 2020 | 6.680 | 7.000 | 6.470 | 6.850 | 106,101 | +0.26(+3.95%) |
Apr 21, 2020 | 6.690 | 6.780 | 6.480 | 6.590 | 49,564 | -0.25(-3.65%) |
Apr 20, 2020 | 7.040 | 7.440 | 6.800 | 6.840 | 108,515 | -0.37(-5.13%) |
Apr 17, 2020 | 7.220 | 7.720 | 7.085 | 7.210 | 141,800 | +0.10(+1.41%) |
Apr 16, 2020 | 6.870 | 7.140 | 6.610 | 7.110 | 93,403 | +0.29(+4.25%) |
Apr 15, 2020 | 6.930 | 7.100 | 6.680 | 6.820 | 147,784 | -0.33(-4.62%) |
Apr 14, 2020 | 7.120 | 7.350 | 6.970 | 7.150 | 112,264 | +0.17(+2.44%) |
Apr 13, 2020 | 6.870 | 7.050 | 6.830 | 6.980 | 66,466 | +0.03(+0.43%) |
Apr 09, 2020 | 6.950 | 7.170 | 6.660 | 6.950 | 119,400 | +0.07(+1.02%) |
Apr 08, 2020 | 6.570 | 6.940 | 6.390 | 6.880 | 131,798 | +0.41(+6.34%) |
Apr 07, 2020 | 6.820 | 6.900 | 6.360 | 6.470 | 121,039 | -0.25(-3.72%) |
Apr 06, 2020 | 6.440 | 6.860 | 6.290 | 6.720 | 137,337 | +0.53(+8.56%) |
Apr 03, 2020 | 6.220 | 6.340 | 6.000 | 6.190 | 131,900 | -0.06(-0.96%) |
Apr 02, 2020 | 6.150 | 6.540 | 6.020 | 6.250 | 142,641 | +0.02(+0.32%) |
Apr 01, 2020 | 6.770 | 6.950 | 6.020 | 6.230 | 172,567 | -0.83(-11.76%) |
Mar 31, 2020 | 7.160 | 7.360 | 6.860 | 7.060 | 297,787 | -0.11(-1.53%) |
Mar 30, 2020 | 6.480 | 7.190 | 6.280 | 7.170 | 139,451 | +0.75(+11.68%) |
Mar 27, 2020 | 6.090 | 6.670 | 5.810 | 6.420 | 140,100 | +0.09(+1.42%) |
Mar 26, 2020 | 6.220 | 6.590 | 6.120 | 6.330 | 165,046 | +0.13(+2.10%) |
Mar 25, 2020 | 6.200 | 6.430 | 6.020 | 6.200 | 210,000 | -0.01(-0.16%) |
Mar 24, 2020 | 6.250 | 6.430 | 5.910 | 6.210 | 95,879 | +0.21(+3.50%) |
Mar 23, 2020 | 5.890 | 6.120 | 5.440 | 6.000 | 130,863 | +0.35(+6.19%) |
Mar 20, 2020 | 6.000 | 6.560 | 5.650 | 5.650 | 202,800 | -0.34(-5.68%) |
Mar 19, 2020 | 5.390 | 6.910 | 5.390 | 5.990 | 185,312 | +0.59(+10.93%) |
Mar 18, 2020 | 6.380 | 6.570 | 5.300 | 5.400 | 148,785 | -1.30(-19.40%) |
Mar 17, 2020 | 6.980 | 6.980 | 6.385 | 6.700 | 182,478 | -0.12(-1.76%) |
Mar 16, 2020 | 6.500 | 7.410 | 6.500 | 6.820 | 196,723 | -1.08(-13.67%) |
Mar 13, 2020 | 6.700 | 7.950 | 6.700 | 7.900 | 240,800 | +1.22(+18.26%) |
Mar 12, 2020 | 6.660 | 7.000 | 6.560 | 6.680 | 195,056 | -0.48(-6.70%) |
Mar 11, 2020 | 7.330 | 7.480 | 6.610 | 7.160 | 392,574 | -0.47(-6.16%) |
Mar 10, 2020 | 7.700 | 7.740 | 7.350 | 7.630 | 105,466 | +0.11(+1.46%) |
Mar 09, 2020 | 7.580 | 8.060 | 7.450 | 7.520 | 128,823 | -0.59(-7.27%) |
Mar 06, 2020 | 8.250 | 8.440 | 7.960 | 8.110 | 89,900 | -0.39(-4.59%) |
Mar 05, 2020 | 8.800 | 8.920 | 8.440 | 8.500 | 126,778 | -0.53(-5.87%) |
Mar 04, 2020 | 8.000 | 9.240 | 7.970 | 9.030 | 173,101 | +1.05(+13.16%) |
Mar 03, 2020 | 7.930 | 8.365 | 7.800 | 7.980 | 128,260 | +0.06(+0.76%) |
Mar 02, 2020 | 7.830 | 7.950 | 7.660 | 7.920 | 104,695 | +0.12(+1.54%) |
Feb 28, 2020 | 7.610 | 7.920 | 7.500 | 7.800 | 195,200 | -0.02(-0.26%) |
Feb 27, 2020 | 8.200 | 8.200 | 7.680 | 7.820 | 313,363 | -0.50(-6.01%) |
Feb 26, 2020 | 8.650 | 8.700 | 8.210 | 8.320 | 221,124 | -0.24(-2.80%) |
Feb 25, 2020 | 8.890 | 9.000 | 8.390 | 8.560 | 165,663 | -0.33(-3.71%) |
Feb 24, 2020 | 8.680 | 8.940 | 8.640 | 8.890 | 78,439 | -0.17(-1.88%) |
Feb 21, 2020 | 9.260 | 9.260 | 8.920 | 9.060 | 105,200 | -0.16(-1.74%) |
Feb 20, 2020 | 8.800 | 9.300 | 8.690 | 9.220 | 144,167 | +0.40(+4.54%) |
Feb 19, 2020 | 8.610 | 8.840 | 8.510 | 8.820 | 91,768 | +0.23(+2.68%) |
Feb 18, 2020 | 8.360 | 8.660 | 8.190 | 8.590 | 120,944 | +0.24(+2.87%) |
Feb 14, 2020 | 8.560 | 8.670 | 8.275 | 8.350 | 159,800 | -0.24(-2.79%) |
Feb 13, 2020 | 8.330 | 8.630 | 8.244 | 8.590 | 88,632 | +0.25(+3.00%) |
Feb 12, 2020 | 8.430 | 8.470 | 8.230 | 8.340 | 120,029 | -0.04(-0.48%) |
Feb 11, 2020 | 8.450 | 8.597 | 8.270 | 8.380 | 139,250 | +0.01(+0.12%) |
Feb 10, 2020 | 8.260 | 8.437 | 8.010 | 8.370 | 78,414 | +0.15(+1.82%) |
Feb 07, 2020 | 8.250 | 8.467 | 8.065 | 8.220 | 216,300 | -0.16(-1.91%) |
Feb 06, 2020 | 8.280 | 8.580 | 8.090 | 8.380 | 174,953 | +0.14(+1.70%) |
Feb 05, 2020 | 8.030 | 8.380 | 8.010 | 8.240 | 128,257 | +0.26(+3.26%) |
Feb 04, 2020 | 7.950 | 8.050 | 7.810 | 7.980 | 132,933 | +0.11(+1.40%) |
Feb 03, 2020 | 7.580 | 7.990 | 7.500 | 7.870 | 199,893 | +0.32(+4.24%) |
Jan 31, 2020 | 7.330 | 7.570 | 7.220 | 7.550 | 157,000 | +0.21(+2.86%) |
Jan 30, 2020 | 7.550 | 7.570 | 7.260 | 7.340 | 179,399 | -0.24(-3.17%) |
Jan 29, 2020 | 7.410 | 7.620 | 7.290 | 7.580 | 116,382 | +0.18(+2.43%) |
Jan 28, 2020 | 7.290 | 7.420 | 7.150 | 7.400 | 78,809 | +0.14(+1.93%) |
Jan 27, 2020 | 7.430 | 7.430 | 7.180 | 7.260 | 203,702 | -0.26(-3.46%) |
Jan 24, 2020 | 7.460 | 7.700 | 7.380 | 7.520 | 255,600 | +0.09(+1.21%) |
Jan 23, 2020 | 7.610 | 7.610 | 7.265 | 7.430 | 194,876 | -0.20(-2.62%) |
Jan 22, 2020 | 7.430 | 7.661 | 7.300 | 7.630 | 138,486 | +0.21(+2.76%) |
Jan 21, 2020 | 7.350 | 7.470 | 7.235 | 7.425 | 170,624 | +0.12(+1.71%) |
Jan 17, 2020 | 7.220 | 7.460 | 7.110 | 7.300 | 223,600 | +0.14(+1.96%) |
Jan 16, 2020 | 7.190 | 7.320 | 6.990 | 7.160 | 182,318 | +0.00(+0.00%) |
Jan 15, 2020 | 6.910 | 7.385 | 6.860 | 7.160 | 287,332 | +0.29(+4.22%) |
Jan 14, 2020 | 6.710 | 7.070 | 6.640 | 6.870 | 111,243 | +0.16(+2.38%) |
Jan 13, 2020 | 6.950 | 6.950 | 6.650 | 6.710 | 102,225 | -0.21(-3.10%) |
Jan 10, 2020 | 7.070 | 7.100 | 6.840 | 6.925 | 373,400 | -0.09(-1.35%) |
Jan 09, 2020 | 6.980 | 7.130 | 6.900 | 7.020 | 176,731 | +0.08(+1.23%) |
Jan 08, 2020 | 6.980 | 7.060 | 6.760 | 6.935 | 133,618 | -0.04(-0.50%) |
Jan 07, 2020 | 6.830 | 7.600 | 6.830 | 6.970 | 278,759 | +0.28(+4.19%) |
Jan 06, 2020 | 6.640 | 6.980 | 6.570 | 6.690 | 151,436 | +0.10(+1.52%) |
Jan 03, 2020 | 6.930 | 7.020 | 6.520 | 6.590 | 350,000 | -0.34(-4.91%) |
Jan 02, 2020 | 7.090 | 7.090 | 6.896 | 6.930 | 167,145 | -0.12(-1.70%) |
Dec 31, 2019 | 7.110 | 7.210 | 6.900 | 7.050 | 350,000 | -0.11(-1.54%) |
Dec 30, 2019 | 7.020 | 7.280 | 6.830 | 7.160 | 266,836 | +0.16(+2.29%) |
Dec 27, 2019 | 7.330 | 7.437 | 6.960 | 7.000 | 474,000 | -0.28(-3.85%) |
Dec 26, 2019 | 7.420 | 7.500 | 7.180 | 7.280 | 158,270 | -0.19(-2.54%) |
Dec 24, 2019 | 7.220 | 7.500 | 7.070 | 7.470 | 120,000 | +0.27(+3.75%) |
Dec 23, 2019 | 7.410 | 7.500 | 7.150 | 7.200 | 275,682 | -0.23(-3.10%) |
Dec 20, 2019 | 7.150 | 7.510 | 7.050 | 7.430 | 698,300 | +0.29(+4.13%) |
Dec 19, 2019 | 7.090 | 7.370 | 6.941 | 7.135 | 216,492 | +0.04(+0.49%) |
Dec 18, 2019 | 7.040 | 7.240 | 6.920 | 7.100 | 248,768 | +0.04(+0.57%) |
Dec 17, 2019 | 7.390 | 7.582 | 6.960 | 7.060 | 305,955 | -0.32(-4.34%) |
Dec 16, 2019 | 7.350 | 7.530 | 7.200 | 7.380 | 254,732 | +0.05(+0.75%) |
Dec 13, 2019 | 7.300 | 7.650 | 7.000 | 7.325 | 332,600 | +0.02(+0.21%) |
Dec 12, 2019 | 7.110 | 7.320 | 6.810 | 7.310 | 308,361 | +0.20(+2.81%) |
Dec 11, 2019 | 7.580 | 7.673 | 7.000 | 7.110 | 429,733 | -0.42(-5.64%) |
Dec 10, 2019 | 7.600 | 7.710 | 7.410 | 7.535 | 426,055 | -0.09(-1.25%) |
Dec 09, 2019 | 7.800 | 7.948 | 7.550 | 7.630 | 380,148 | -0.06(-0.78%) |
Dec 06, 2019 | 7.680 | 8.010 | 7.590 | 7.690 | 490,300 | +0.05(+0.65%) |
Dec 05, 2019 | 7.700 | 8.070 | 7.270 | 7.640 | 1,733,212 | -0.47(-5.80%) |
Dec 04, 2019 | 5.500 | 8.980 | 5.400 | 8.110 | 19,073,388 | +3.42(+72.92%) |
Dec 03, 2019 | 7.820 | 8.130 | 4.470 | 4.690 | 3,797,224 | -4.16(-47.01%) |
Dec 02, 2019 | 8.710 | 9.060 | 8.400 | 8.850 | 468,449 | +0.15(+1.72%) |
Nov 29, 2019 | 8.720 | 8.780 | 8.270 | 8.700 | 342,500 | +0.00(+0.00%) |
Nov 27, 2019 | 7.750 | 9.041 | 7.390 | 8.700 | 1,774,600 | +0.90(+11.54%) |
Nov 26, 2019 | 8.250 | 8.290 | 7.760 | 7.800 | 526,439 | -0.54(-6.47%) |
Nov 25, 2019 | 9.460 | 9.620 | 8.270 | 8.340 | 499,147 | -1.13(-11.93%) |
Nov 22, 2019 | 10.16 | 10.32 | 9.390 | 9.470 | 239,600 | -0.66(-6.52%) |
Nov 21, 2019 | 10.28 | 10.47 | 10.05 | 10.13 | 264,037 | -0.13(-1.27%) |
Nov 20, 2019 | 10.72 | 10.91 | 10.18 | 10.26 | 199,217 | -0.38(-3.57%) |
Nov 19, 2019 | 10.38 | 10.85 | 9.690 | 10.64 | 520,344 | +0.44(+4.31%) |
Nov 18, 2019 | 10.60 | 10.60 | 9.940 | 10.20 | 285,123 | -0.48(-4.45%) |
Nov 15, 2019 | 10.84 | 10.97 | 10.57 | 10.68 | 237,600 | -0.12(-1.16%) |
Nov 14, 2019 | 10.39 | 10.86 | 10.39 | 10.80 | 271,039 | +0.43(+4.15%) |
Nov 13, 2019 | 10.14 | 10.54 | 10.00 | 10.37 | 334,516 | +0.22(+2.17%) |
Nov 12, 2019 | 10.56 | 10.69 | 9.900 | 10.15 | 219,627 | -0.41(-3.88%) |
Nov 11, 2019 | 10.16 | 10.64 | 9.830 | 10.56 | 171,094 | +0.44(+4.35%) |
Nov 08, 2019 | 9.900 | 11.07 | 9.620 | 10.12 | 953,900 | +0.19(+1.91%) |
Nov 07, 2019 | 12.00 | 12.47 | 9.760 | 9.930 | 331,459 | -1.67(-14.40%) |
Nov 06, 2019 | 12.31 | 12.31 | 11.51 | 11.60 | 192,517 | -0.71(-5.77%) |
Nov 05, 2019 | 12.84 | 12.88 | 12.16 | 12.31 | 147,976 | -0.54(-4.20%) |
Nov 04, 2019 | 13.44 | 13.64 | 12.73 | 12.85 | 78,522 | -0.60(-4.46%) |
Nov 01, 2019 | 13.39 | 13.77 | 13.34 | 13.45 | 91,400 | +0.00(+0.00%) |
Oct 31, 2019 | 12.42 | 13.67 | 12.42 | 13.45 | 93,893 | +1.01(+8.12%) |
Oct 30, 2019 | 12.68 | 12.70 | 12.23 | 12.44 | 188,230 | -0.21(-1.66%) |
Oct 29, 2019 | 12.17 | 12.93 | 11.98 | 12.65 | 143,388 | +0.47(+3.86%) |
Oct 28, 2019 | 12.12 | 12.22 | 11.70 | 12.18 | 144,506 | +0.16(+1.33%) |
Oct 25, 2019 | 12.04 | 12.15 | 12.00 | 12.02 | 107,900 | -0.02(-0.17%) |
Oct 24, 2019 | 12.00 | 12.31 | 11.85 | 12.04 | 86,782 | +0.03(+0.25%) |
Oct 23, 2019 | 12.00 | 12.42 | 11.88 | 12.01 | 86,068 | +0.02(+0.17%) |
Oct 22, 2019 | 12.05 | 12.47 | 11.82 | 11.99 | 127,931 | -0.02(-0.17%) |
Oct 21, 2019 | 11.74 | 12.14 | 11.43 | 12.01 | 90,515 | +0.42(+3.62%) |
Oct 18, 2019 | 11.99 | 12.11 | 11.31 | 11.59 | 87,400 | -0.48(-3.98%) |
Oct 17, 2019 | 12.05 | 12.46 | 12.02 | 12.07 | 112,890 | +0.12(+1.05%) |
Oct 16, 2019 | 11.74 | 12.17 | 11.45 | 11.95 | 133,321 | +0.23(+1.96%) |
Oct 15, 2019 | 11.49 | 11.86 | 11.19 | 11.71 | 108,236 | +0.31(+2.76%) |
Oct 14, 2019 | 10.78 | 11.46 | 10.63 | 11.40 | 161,733 | +0.59(+5.46%) |
Oct 11, 2019 | 11.64 | 12.08 | 10.77 | 10.81 | 199,700 | -0.74(-6.41%) |
Oct 10, 2019 | 11.45 | 11.64 | 11.28 | 11.55 | 71,604 | +0.05(+0.43%) |
Oct 09, 2019 | 11.57 | 11.76 | 11.39 | 11.50 | 96,399 | -0.03(-0.22%) |
Oct 08, 2019 | 11.82 | 11.82 | 11.37 | 11.53 | 122,169 | -0.38(-3.23%) |
Oct 07, 2019 | 12.21 | 12.32 | 11.74 | 11.91 | 224,177 | -0.29(-2.38%) |
Oct 04, 2019 | 12.06 | 12.27 | 11.68 | 12.20 | 119,300 | +0.14(+1.20%) |
Oct 03, 2019 | 12.36 | 12.97 | 11.86 | 12.05 | 167,928 | -0.34(-2.70%) |
Oct 02, 2019 | 11.81 | 12.43 | 11.49 | 12.39 | 164,658 | +0.51(+4.29%) |
Oct 01, 2019 | 11.98 | 12.22 | 11.52 | 11.88 | 152,163 | -0.13(-1.08%) |
Sep 30, 2019 | 13.10 | 13.10 | 11.85 | 12.01 | 193,995 | -1.14(-8.67%) |
Sep 27, 2019 | 14.25 | 14.53 | 13.01 | 13.15 | 241,500 | -1.17(-8.17%) |
Sep 26, 2019 | 14.96 | 15.19 | 14.21 | 14.32 | 94,027 | -0.71(-4.72%) |
Sep 25, 2019 | 14.04 | 15.16 | 13.82 | 15.03 | 199,858 | +0.99(+7.05%) |
Sep 24, 2019 | 13.58 | 14.35 | 13.58 | 14.04 | 219,824 | -0.09(-0.64%) |
Sep 23, 2019 | 13.79 | 14.28 | 13.42 | 14.13 | 179,795 | +0.32(+2.32%) |
Sep 20, 2019 | 13.79 | 13.94 | 13.67 | 13.81 | 300,800 | +0.03(+0.22%) |
Sep 19, 2019 | 13.85 | 14.34 | 13.65 | 13.78 | 96,493 | -0.07(-0.51%) |
Sep 18, 2019 | 14.52 | 14.60 | 13.42 | 13.85 | 150,770 | -0.73(-5.01%) |
Sep 17, 2019 | 14.75 | 14.84 | 14.47 | 14.58 | 141,516 | +0.16(+1.11%) |
Sep 16, 2019 | 14.55 | 15.13 | 14.26 | 14.42 | 146,880 | -0.40(-2.70%) |
Sep 13, 2019 | 14.59 | 14.90 | 14.21 | 14.82 | 129,300 | +0.30(+2.07%) |
Sep 12, 2019 | 14.15 | 14.75 | 14.13 | 14.52 | 138,123 | +0.36(+2.54%) |
Sep 11, 2019 | 13.85 | 14.28 | 13.58 | 14.16 | 244,798 | +0.44(+3.21%) |
Sep 10, 2019 | 16.50 | 16.67 | 13.16 | 13.72 | 470,020 | -2.84(-17.15%) |
Sep 09, 2019 | 15.61 | 16.66 | 15.56 | 16.56 | 401,827 | +1.00(+6.43%) |
Sep 06, 2019 | 15.20 | 15.78 | 14.85 | 15.56 | 181,000 | +0.46(+3.05%) |
Sep 05, 2019 | 14.88 | 15.35 | 14.68 | 15.10 | 354,992 | +0.38(+2.58%) |
Sep 04, 2019 | 14.31 | 15.04 | 14.31 | 14.72 | 198,504 | +0.48(+3.37%) |
Sep 03, 2019 | 12.92 | 14.34 | 12.92 | 14.24 | 448,852 | +1.21(+9.29%) |
Aug 30, 2019 | 12.27 | 13.07 | 12.09 | 13.03 | 185,000 | +0.81(+6.63%) |
Aug 29, 2019 | 12.79 | 12.92 | 12.19 | 12.22 | 247,615 | -0.47(-3.70%) |
Aug 28, 2019 | 13.10 | 13.23 | 12.59 | 12.69 | 195,772 | -0.45(-3.42%) |
Aug 27, 2019 | 13.00 | 13.43 | 12.96 | 13.14 | 279,295 | +0.16(+1.23%) |
Aug 26, 2019 | 12.87 | 13.48 | 12.54 | 12.98 | 248,142 | +0.30(+2.37%) |
Aug 23, 2019 | 12.57 | 13.05 | 12.37 | 12.68 | 636,700 | +0.12(+0.96%) |
Aug 22, 2019 | 11.89 | 12.80 | 11.89 | 12.56 | 756,776 | +0.71(+5.99%) |
Aug 21, 2019 | 11.87 | 12.23 | 11.72 | 11.85 | 177,283 | +0.08(+0.68%) |
Aug 20, 2019 | 11.12 | 11.84 | 11.12 | 11.77 | 173,862 | +0.73(+6.61%) |
Aug 19, 2019 | 10.31 | 11.12 | 10.26 | 11.04 | 124,734 | +0.80(+7.81%) |
Aug 16, 2019 | 10.01 | 10.59 | 10.01 | 10.24 | 99,300 | +0.25(+2.50%) |
Aug 15, 2019 | 9.910 | 10.19 | 9.650 | 9.990 | 121,646 | +0.10(+1.01%) |
Aug 14, 2019 | 9.570 | 10.00 | 9.570 | 9.890 | 126,475 | +0.19(+1.96%) |
Aug 13, 2019 | 9.450 | 9.840 | 9.300 | 9.700 | 178,117 | +0.29(+3.08%) |
Aug 12, 2019 | 9.330 | 9.610 | 9.140 | 9.410 | 214,287 | -0.01(-0.11%) |
Aug 09, 2019 | 9.830 | 9.950 | 9.390 | 9.420 | 161,000 | -0.35(-3.58%) |
Aug 08, 2019 | 9.850 | 10.10 | 9.595 | 9.770 | 251,108 | -0.13(-1.31%) |
Aug 07, 2019 | 9.000 | 10.34 | 9.000 | 9.900 | 217,362 | +0.21(+2.17%) |
Aug 06, 2019 | 8.800 | 9.960 | 8.260 | 9.690 | 168,746 | -0.36(-3.58%) |
Aug 05, 2019 | 10.29 | 10.41 | 10.01 | 10.05 | 120,299 | -0.30(-2.90%) |
Aug 02, 2019 | 10.50 | 10.61 | 10.09 | 10.35 | 102,500 | -0.21(-1.99%) |
Aug 01, 2019 | 11.02 | 11.13 | 10.42 | 10.56 | 194,956 | -0.46(-4.17%) |
Jul 31, 2019 | 11.15 | 11.20 | 11.00 | 11.02 | 85,016 | -0.08(-0.72%) |
Jul 30, 2019 | 11.11 | 11.24 | 10.95 | 11.10 | 90,577 | -0.10(-0.89%) |
Jul 29, 2019 | 11.66 | 11.69 | 11.14 | 11.20 | 101,315 | -0.53(-4.52%) |
Jul 26, 2019 | 11.76 | 11.76 | 11.46 | 11.73 | 141,000 | -0.01(-0.09%) |
Jul 25, 2019 | 12.23 | 12.25 | 11.60 | 11.74 | 172,955 | -0.58(-4.71%) |
Jul 24, 2019 | 12.35 | 12.45 | 11.95 | 12.32 | 194,300 | +0.00(+0.00%) |
Jul 23, 2019 | 12.95 | 12.95 | 12.02 | 12.32 | 157,663 | -0.62(-4.79%) |
Jul 22, 2019 | 13.08 | 13.08 | 12.70 | 12.94 | 165,665 | -0.20(-1.52%) |
Jul 19, 2019 | 13.19 | 13.48 | 13.10 | 13.14 | 271,400 | -0.15(-1.13%) |
Jul 18, 2019 | 13.28 | 13.35 | 13.10 | 13.29 | 66,811 | +0.04(+0.30%) |
Jul 17, 2019 | 13.22 | 13.42 | 13.03 | 13.25 | 138,763 | +0.04(+0.30%) |
Jul 16, 2019 | 13.10 | 13.35 | 13.01 | 13.21 | 112,905 | +0.06(+0.46%) |
Jul 15, 2019 | 13.24 | 13.24 | 12.85 | 13.15 | 79,075 | -0.08(-0.60%) |
Jul 12, 2019 | 13.67 | 13.75 | 13.04 | 13.23 | 116,500 | -0.42(-3.08%) |
Jul 11, 2019 | 13.23 | 14.03 | 13.05 | 13.65 | 898,218 | +0.44(+3.33%) |
Jul 10, 2019 | 12.98 | 13.34 | 12.86 | 13.21 | 154,838 | +0.23(+1.77%) |
Jul 09, 2019 | 13.10 | 13.55 | 12.70 | 12.98 | 211,365 | -0.40(-2.99%) |
Jul 08, 2019 | 13.86 | 13.86 | 12.86 | 13.38 | 409,951 | +0.54(+4.21%) |
Jul 05, 2019 | 12.46 | 13.05 | 12.34 | 12.84 | 171,000 | +0.34(+2.72%) |
Jul 03, 2019 | 12.52 | 12.74 | 12.28 | 12.50 | 87,100 | +0.02(+0.16%) |
Jul 02, 2019 | 12.55 | 12.78 | 12.27 | 12.48 | 207,577 | +0.02(+0.16%) |
Jul 01, 2019 | 12.10 | 12.74 | 11.66 | 12.46 | 290,286 | +0.35(+2.89%) |
Jun 28, 2019 | 11.99 | 12.24 | 11.74 | 12.11 | 2,359,100 | +0.13(+1.09%) |
Jun 27, 2019 | 11.59 | 12.08 | 11.58 | 11.98 | 116,496 | +0.40(+3.45%) |
Jun 26, 2019 | 11.62 | 11.78 | 11.33 | 11.58 | 141,093 | +0.03(+0.26%) |
Jun 25, 2019 | 11.87 | 12.12 | 11.45 | 11.55 | 124,526 | -0.27(-2.28%) |
Jun 24, 2019 | 11.93 | 11.99 | 11.72 | 11.82 | 109,514 | -0.20(-1.66%) |
Jun 21, 2019 | 11.46 | 12.29 | 11.18 | 12.02 | 194,800 | +0.48(+4.16%) |
Jun 20, 2019 | 12.22 | 12.34 | 11.48 | 11.54 | 115,934 | -0.52(-4.31%) |
Jun 19, 2019 | 12.00 | 12.23 | 11.88 | 12.06 | 70,601 | +0.16(+1.34%) |
Jun 18, 2019 | 12.02 | 12.14 | 11.78 | 11.90 | 74,647 | +0.04(+0.34%) |
Jun 17, 2019 | 11.65 | 11.91 | 11.47 | 11.86 | 146,307 | +0.21(+1.80%) |
Jun 14, 2019 | 11.96 | 12.07 | 11.59 | 11.65 | 177,800 | -0.42(-3.48%) |
Jun 13, 2019 | 12.02 | 12.16 | 11.61 | 12.07 | 293,915 | +0.08(+0.67%) |
Jun 12, 2019 | 11.91 | 12.07 | 11.75 | 11.99 | 348,192 | +0.07(+0.59%) |
Jun 11, 2019 | 12.29 | 12.55 | 11.67 | 11.92 | 629,975 | -0.30(-2.45%) |
Jun 10, 2019 | 11.56 | 12.47 | 11.56 | 12.22 | 513,673 | +0.42(+3.56%) |
Jun 07, 2019 | 10.57 | 12.20 | 10.57 | 11.80 | 1,372,700 | +1.14(+10.69%) |
Jun 06, 2019 | 9.710 | 11.12 | 9.502 | 10.66 | 506,264 | +1.01(+10.47%) |
Jun 05, 2019 | 10.04 | 10.18 | 9.547 | 9.650 | 111,200 | -0.35(-3.50%) |
Jun 04, 2019 | 9.990 | 10.33 | 9.620 | 10.00 | 90,299 | +0.11(+1.11%) |