Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.30 | 10.50 | 10.00 | 10.04 | 6,840 | +0.04(+0.42%) |
May 28, 2020 | 10.10 | 10.40 | 9.800 | 10.00 | 12,298 | +0.00(+0.00%) |
May 27, 2020 | 10.20 | 10.40 | 9.800 | 10.00 | 12,144 | -0.40(-3.85%) |
May 26, 2020 | 10.50 | 10.70 | 10.00 | 10.40 | 33,001 | +0.40(+4.00%) |
May 22, 2020 | 9.500 | 12.00 | 9.211 | 10.00 | 225,200 | +0.60(+6.38%) |
May 21, 2020 | 9.400 | 9.800 | 9.200 | 9.400 | 8,815 | -0.20(-2.08%) |
May 20, 2020 | 10.00 | 10.30 | 9.300 | 9.600 | 28,096 | -0.90(-8.57%) |
May 19, 2020 | 10.40 | 12.20 | 9.200 | 10.50 | 261,317 | +1.70(+19.32%) |
May 18, 2020 | 8.800 | 9.100 | 8.600 | 8.800 | 7,497 | -0.15(-1.64%) |
May 15, 2020 | 9.200 | 9.200 | 8.600 | 8.947 | 4,620 | +0.05(+0.53%) |
May 14, 2020 | 9.000 | 9.400 | 8.300 | 8.900 | 9,757 | -0.20(-2.20%) |
May 13, 2020 | 9.300 | 10.30 | 8.900 | 9.100 | 24,187 | +0.10(+1.11%) |
May 12, 2020 | 9.000 | 9.300 | 8.700 | 9.000 | 5,222 | -0.01(-0.09%) |
May 11, 2020 | 9.300 | 9.400 | 8.800 | 9.008 | 9,464 | -0.04(-0.46%) |
May 08, 2020 | 9.100 | 9.400 | 9.000 | 9.050 | 12,710 | +0.15(+1.69%) |
May 07, 2020 | 8.800 | 9.100 | 8.600 | 8.900 | 4,805 | +0.00(+0.00%) |
May 06, 2020 | 9.000 | 9.100 | 8.600 | 8.900 | 10,312 | +0.00(+0.00%) |
May 05, 2020 | 8.700 | 9.400 | 8.700 | 8.900 | 7,854 | +0.30(+3.49%) |
May 04, 2020 | 8.600 | 9.050 | 8.100 | 8.600 | 6,515 | +0.00(+0.00%) |
May 01, 2020 | 9.200 | 9.400 | 8.545 | 8.600 | 7,510 | -0.65(-7.03%) |
Apr 30, 2020 | 9.351 | 9.700 | 8.800 | 9.250 | 8,457 | -0.15(-1.60%) |
Apr 29, 2020 | 9.000 | 9.600 | 9.000 | 9.400 | 12,971 | +0.38(+4.22%) |
Apr 28, 2020 | 9.315 | 9.800 | 8.900 | 9.019 | 4,143 | -0.48(-5.06%) |
Apr 27, 2020 | 9.416 | 9.925 | 9.100 | 9.500 | 21,178 | +0.08(+0.89%) |
Apr 24, 2020 | 8.710 | 9.480 | 8.300 | 9.416 | 11,470 | +0.58(+6.53%) |
Apr 23, 2020 | 9.000 | 9.034 | 8.300 | 8.839 | 9,212 | -0.20(-2.17%) |
Apr 22, 2020 | 9.153 | 9.400 | 8.800 | 9.035 | 7,598 | -0.16(-1.79%) |
Apr 21, 2020 | 9.400 | 9.400 | 8.500 | 9.200 | 8,709 | -0.25(-2.64%) |
Apr 20, 2020 | 9.800 | 9.840 | 8.900 | 9.449 | 18,276 | +0.65(+7.37%) |
Apr 17, 2020 | 8.200 | 9.314 | 8.100 | 8.800 | 12,620 | +0.30(+3.53%) |
Apr 16, 2020 | 8.400 | 9.500 | 8.000 | 8.500 | 16,036 | +0.10(+1.19%) |
Apr 15, 2020 | 8.200 | 10.90 | 8.000 | 8.400 | 98,898 | +0.20(+2.44%) |
Apr 14, 2020 | 8.000 | 8.400 | 7.800 | 8.200 | 18,108 | +0.20(+2.50%) |
Apr 13, 2020 | 7.500 | 8.500 | 7.300 | 8.000 | 17,964 | +0.49(+6.52%) |
Apr 09, 2020 | 7.765 | 7.765 | 7.000 | 7.510 | 18,520 | -0.29(-3.72%) |
Apr 08, 2020 | 7.900 | 8.300 | 7.500 | 7.800 | 12,394 | -0.10(-1.27%) |
Apr 07, 2020 | 8.400 | 8.800 | 7.800 | 7.900 | 19,328 | -0.30(-3.66%) |
Apr 06, 2020 | 7.500 | 8.800 | 7.300 | 8.200 | 49,250 | +0.72(+9.63%) |
Apr 03, 2020 | 7.200 | 7.800 | 6.949 | 7.480 | 18,220 | +0.38(+5.35%) |
Apr 02, 2020 | 7.700 | 7.700 | 7.100 | 7.100 | 3,628 | -0.60(-7.79%) |
Apr 01, 2020 | 7.800 | 8.000 | 7.000 | 7.700 | 9,266 | +0.29(+3.98%) |
Mar 31, 2020 | 8.370 | 8.370 | 7.200 | 7.405 | 14,193 | -0.79(-9.70%) |
Mar 30, 2020 | 7.500 | 8.200 | 6.500 | 8.200 | 18,635 | +0.90(+12.34%) |
Mar 27, 2020 | 7.560 | 8.200 | 6.100 | 7.299 | 12,610 | +0.10(+1.38%) |
Mar 26, 2020 | 7.500 | 8.000 | 6.900 | 7.200 | 16,192 | -0.30(-4.00%) |
Mar 25, 2020 | 6.100 | 8.300 | 6.000 | 7.500 | 44,186 | +1.60(+27.12%) |
Mar 24, 2020 | 6.100 | 6.100 | 5.400 | 5.900 | 14,682 | +0.50(+9.26%) |
Mar 23, 2020 | 5.800 | 5.800 | 5.000 | 5.400 | 5,024 | -0.10(-1.82%) |
Mar 20, 2020 | 5.000 | 6.140 | 5.000 | 5.500 | 12,190 | +0.60(+12.24%) |
Mar 19, 2020 | 4.800 | 6.700 | 4.400 | 4.900 | 19,309 | -0.20(-3.92%) |
Mar 18, 2020 | 5.400 | 5.700 | 5.000 | 5.100 | 6,657 | -0.60(-10.51%) |
Mar 17, 2020 | 5.475 | 6.099 | 5.403 | 5.699 | 10,409 | +0.58(+11.29%) |
Mar 16, 2020 | 5.800 | 5.800 | 5.121 | 5.121 | 11,950 | -0.88(-14.65%) |
Mar 13, 2020 | 6.720 | 6.847 | 5.500 | 6.000 | 11,570 | -0.40(-6.25%) |
Mar 12, 2020 | 6.400 | 7.000 | 5.500 | 6.400 | 27,360 | -0.63(-8.97%) |
Mar 11, 2020 | 8.000 | 8.000 | 7.025 | 7.031 | 17,002 | -0.89(-11.28%) |
Mar 10, 2020 | 7.800 | 8.200 | 7.300 | 7.925 | 11,954 | +0.12(+1.60%) |
Mar 09, 2020 | 8.800 | 8.800 | 7.000 | 7.800 | 17,915 | -1.11(-12.47%) |
Mar 06, 2020 | 9.700 | 9.800 | 8.801 | 8.911 | 40,120 | -0.88(-8.97%) |
Mar 05, 2020 | 10.20 | 10.40 | 9.700 | 9.789 | 29,213 | -0.41(-4.03%) |
Mar 04, 2020 | 10.40 | 10.40 | 10.00 | 10.20 | 20,517 | +0.10(+0.99%) |
Mar 03, 2020 | 10.00 | 11.20 | 9.997 | 10.10 | 38,311 | -0.10(-0.98%) |
Mar 02, 2020 | 9.800 | 10.30 | 9.500 | 10.20 | 38,032 | +0.32(+3.22%) |
Feb 28, 2020 | 9.400 | 10.60 | 9.400 | 9.882 | 26,170 | -0.12(-1.18%) |
Feb 27, 2020 | 10.40 | 10.50 | 9.400 | 10.00 | 49,319 | -0.70(-6.54%) |
Feb 26, 2020 | 10.50 | 11.40 | 10.50 | 10.70 | 37,597 | -0.10(-0.94%) |
Feb 25, 2020 | 11.00 | 11.40 | 10.40 | 10.80 | 51,761 | -0.40(-3.55%) |
Feb 24, 2020 | 11.20 | 12.10 | 10.80 | 11.20 | 53,347 | -0.40(-3.45%) |
Feb 21, 2020 | 11.80 | 12.18 | 11.50 | 11.60 | 20,400 | -0.50(-4.13%) |
Feb 20, 2020 | 12.40 | 12.40 | 11.70 | 12.10 | 21,962 | -0.40(-3.20%) |
Feb 19, 2020 | 12.00 | 12.80 | 11.70 | 12.50 | 56,516 | +0.60(+5.04%) |
Feb 18, 2020 | 11.60 | 12.00 | 11.00 | 11.90 | 33,338 | -0.30(-2.46%) |
Feb 14, 2020 | 12.60 | 12.90 | 11.10 | 12.20 | 48,390 | -0.70(-5.43%) |
Feb 13, 2020 | 12.50 | 13.30 | 11.86 | 12.90 | 67,512 | +0.10(+0.78%) |
Feb 12, 2020 | 13.20 | 13.50 | 12.20 | 12.80 | 40,667 | -0.30(-2.29%) |
Feb 11, 2020 | 14.40 | 14.40 | 12.50 | 13.10 | 113,008 | -1.30(-9.03%) |
Feb 10, 2020 | 15.00 | 15.30 | 14.20 | 14.40 | 45,863 | -0.69(-4.59%) |
Feb 07, 2020 | 15.00 | 15.50 | 14.70 | 15.09 | 17,170 | +0.09(+0.62%) |
Feb 06, 2020 | 14.70 | 15.40 | 14.60 | 15.00 | 48,658 | +0.40(+2.74%) |
Feb 05, 2020 | 14.60 | 15.10 | 14.50 | 14.60 | 37,192 | +0.20(+1.39%) |
Feb 04, 2020 | 14.70 | 15.00 | 14.20 | 14.40 | 28,147 | -0.30(-2.04%) |
Feb 03, 2020 | 14.20 | 15.00 | 14.20 | 14.70 | 34,810 | +0.50(+3.52%) |
Jan 31, 2020 | 15.00 | 15.00 | 14.10 | 14.20 | 89,610 | -0.90(-5.96%) |
Jan 30, 2020 | 15.50 | 15.50 | 14.60 | 15.10 | 100,488 | -0.70(-4.43%) |
Jan 29, 2020 | 14.80 | 16.30 | 14.60 | 15.80 | 79,400 | +0.80(+5.33%) |
Jan 28, 2020 | 15.20 | 15.40 | 14.60 | 15.00 | 22,344 | -0.30(-1.96%) |
Jan 27, 2020 | 15.70 | 16.00 | 14.50 | 15.30 | 74,123 | -0.30(-1.92%) |
Jan 24, 2020 | 16.50 | 16.60 | 15.00 | 15.60 | 39,240 | -0.10(-0.64%) |
Jan 23, 2020 | 16.80 | 17.20 | 15.50 | 15.70 | 32,120 | -1.20(-7.10%) |
Jan 22, 2020 | 15.90 | 18.50 | 15.80 | 16.90 | 186,379 | +1.10(+6.96%) |
Jan 21, 2020 | 15.30 | 15.90 | 14.70 | 15.80 | 66,443 | +0.60(+3.95%) |
Jan 17, 2020 | 15.10 | 15.42 | 15.00 | 15.20 | 15,540 | +0.10(+0.66%) |
Jan 16, 2020 | 15.00 | 15.90 | 14.80 | 15.10 | 45,673 | +0.20(+1.34%) |
Jan 15, 2020 | 14.90 | 15.80 | 14.00 | 14.90 | 111,345 | -0.10(-0.67%) |
Jan 14, 2020 | 16.10 | 16.10 | 14.20 | 15.00 | 175,294 | -0.40(-2.60%) |
Jan 13, 2020 | 15.90 | 16.10 | 14.80 | 15.40 | 44,347 | -0.40(-2.53%) |
Jan 10, 2020 | 16.10 | 16.74 | 15.40 | 15.80 | 37,430 | -0.30(-1.86%) |
Jan 09, 2020 | 15.20 | 17.70 | 14.10 | 16.10 | 164,377 | +1.20(+8.05%) |
Jan 08, 2020 | 15.30 | 15.70 | 14.60 | 14.90 | 50,741 | +0.20(+1.36%) |
Jan 07, 2020 | 15.30 | 15.50 | 14.20 | 14.70 | 23,646 | -0.50(-3.29%) |
Jan 06, 2020 | 14.70 | 16.30 | 14.10 | 15.20 | 89,487 | +0.60(+4.11%) |
Jan 03, 2020 | 14.10 | 14.80 | 13.77 | 14.60 | 29,330 | +0.60(+4.29%) |
Jan 02, 2020 | 14.50 | 14.50 | 13.60 | 14.00 | 23,716 | -0.40(-2.78%) |
Dec 31, 2019 | 14.00 | 14.50 | 13.50 | 14.40 | 22,760 | +0.50(+3.60%) |
Dec 30, 2019 | 14.20 | 14.60 | 13.70 | 13.90 | 28,614 | -0.40(-2.80%) |
Dec 27, 2019 | 14.90 | 15.00 | 14.10 | 14.30 | 18,390 | -0.20(-1.38%) |
Dec 26, 2019 | 13.80 | 15.10 | 13.70 | 14.50 | 30,110 | +0.50(+3.57%) |
Dec 24, 2019 | 14.00 | 14.10 | 13.40 | 14.00 | 16,350 | +0.00(+0.00%) |
Dec 23, 2019 | 14.00 | 14.60 | 13.80 | 14.00 | 26,214 | -0.70(-4.76%) |
Dec 20, 2019 | 14.50 | 14.70 | 13.10 | 14.70 | 37,580 | +0.20(+1.38%) |
Dec 19, 2019 | 16.00 | 16.20 | 13.50 | 14.50 | 70,610 | -1.00(-6.45%) |
Dec 18, 2019 | 13.50 | 16.30 | 13.00 | 15.50 | 183,720 | +2.00(+14.81%) |
Dec 17, 2019 | 13.40 | 13.60 | 12.80 | 13.50 | 56,585 | +0.10(+0.75%) |
Dec 16, 2019 | 12.80 | 13.80 | 12.50 | 13.40 | 109,767 | +0.55(+4.28%) |
Dec 13, 2019 | 13.00 | 13.09 | 12.60 | 12.85 | 17,150 | -0.15(-1.15%) |
Dec 12, 2019 | 12.60 | 13.40 | 12.60 | 13.00 | 22,651 | +0.20(+1.56%) |
Dec 11, 2019 | 13.20 | 13.40 | 12.50 | 12.80 | 52,635 | -0.60(-4.48%) |
Dec 10, 2019 | 13.00 | 13.50 | 12.60 | 13.40 | 39,755 | +0.30(+2.29%) |
Dec 09, 2019 | 13.80 | 13.80 | 12.80 | 13.10 | 28,409 | -0.20(-1.50%) |
Dec 06, 2019 | 12.80 | 13.90 | 12.60 | 13.30 | 57,870 | +0.80(+6.40%) |
Dec 05, 2019 | 13.10 | 13.50 | 12.30 | 12.50 | 48,958 | -0.60(-4.58%) |
Dec 04, 2019 | 14.40 | 14.90 | 12.60 | 13.10 | 129,996 | -0.80(-5.76%) |
Dec 03, 2019 | 13.20 | 15.30 | 12.40 | 13.90 | 137,591 | +0.90(+6.92%) |
Dec 02, 2019 | 12.40 | 13.30 | 11.60 | 13.00 | 36,482 | +0.70(+5.69%) |
Nov 29, 2019 | 12.70 | 12.70 | 11.80 | 12.30 | 9,580 | -0.15(-1.24%) |
Nov 27, 2019 | 11.70 | 13.30 | 11.30 | 12.46 | 74,080 | +0.76(+6.45%) |
Nov 26, 2019 | 11.50 | 13.40 | 11.40 | 11.70 | 150,343 | +0.10(+0.86%) |
Nov 25, 2019 | 10.70 | 12.00 | 10.70 | 11.60 | 31,841 | +0.90(+8.41%) |
Nov 22, 2019 | 11.00 | 11.40 | 10.70 | 10.70 | 15,610 | -0.60(-5.31%) |
Nov 21, 2019 | 11.80 | 11.80 | 10.90 | 11.30 | 11,278 | -0.10(-0.88%) |
Nov 20, 2019 | 10.80 | 11.70 | 10.45 | 11.40 | 16,067 | +0.30(+2.70%) |
Nov 19, 2019 | 10.70 | 11.50 | 10.40 | 11.10 | 15,579 | +0.50(+4.72%) |
Nov 18, 2019 | 10.60 | 10.60 | 9.300 | 10.60 | 30,576 | +0.10(+0.95%) |
Nov 15, 2019 | 11.20 | 11.20 | 9.993 | 10.50 | 37,240 | -0.80(-7.08%) |
Nov 14, 2019 | 11.40 | 11.90 | 11.00 | 11.30 | 22,995 | -0.30(-2.59%) |
Nov 13, 2019 | 11.90 | 12.00 | 10.70 | 11.60 | 42,104 | -0.60(-4.92%) |
Nov 12, 2019 | 12.50 | 12.50 | 11.80 | 12.20 | 49,990 | -0.40(-3.17%) |
Nov 11, 2019 | 13.70 | 13.70 | 12.50 | 12.60 | 30,934 | -0.90(-6.67%) |
Nov 08, 2019 | 13.50 | 14.10 | 12.90 | 13.50 | 45,680 | -0.20(-1.46%) |
Nov 07, 2019 | 12.70 | 14.20 | 12.20 | 13.70 | 99,958 | +1.00(+7.87%) |
Nov 06, 2019 | 13.20 | 13.20 | 12.20 | 12.70 | 32,373 | -0.50(-3.79%) |
Nov 05, 2019 | 13.30 | 14.30 | 12.90 | 13.20 | 54,316 | -0.10(-0.75%) |
Nov 04, 2019 | 13.00 | 14.50 | 12.70 | 13.30 | 90,018 | +0.45(+3.50%) |
Nov 01, 2019 | 12.00 | 13.60 | 11.80 | 12.85 | 48,710 | +0.75(+6.20%) |
Oct 31, 2019 | 12.30 | 12.60 | 11.80 | 12.10 | 18,929 | -0.30(-2.42%) |
Oct 30, 2019 | 12.50 | 12.60 | 12.00 | 12.40 | 20,966 | -0.10(-0.80%) |
Oct 29, 2019 | 12.10 | 12.70 | 11.90 | 12.50 | 40,974 | +0.00(+0.00%) |
Oct 28, 2019 | 12.70 | 12.80 | 12.10 | 12.50 | 27,653 | -0.40(-3.10%) |
Oct 25, 2019 | 13.50 | 13.65 | 12.30 | 12.90 | 42,260 | -0.60(-4.44%) |
Oct 24, 2019 | 14.60 | 14.80 | 13.30 | 13.50 | 67,275 | -1.30(-8.78%) |
Oct 23, 2019 | 14.30 | 15.70 | 13.40 | 14.80 | 45,385 | +0.00(+0.00%) |
Oct 22, 2019 | 16.50 | 17.00 | 14.20 | 14.80 | 128,482 | -1.80(-10.84%) |
Oct 21, 2019 | 13.10 | 16.65 | 12.60 | 16.60 | 221,848 | +4.20(+33.87%) |
Oct 18, 2019 | 13.50 | 14.60 | 12.20 | 12.40 | 79,890 | -1.10(-8.15%) |
Oct 17, 2019 | 12.20 | 14.30 | 11.90 | 13.50 | 138,374 | +0.40(+3.05%) |
Oct 16, 2019 | 13.30 | 19.60 | 11.90 | 13.10 | 1,254,507 | +2.20(+20.18%) |
Oct 15, 2019 | 10.30 | 11.50 | 10.30 | 10.90 | 18,692 | +0.40(+3.81%) |
Oct 14, 2019 | 10.20 | 11.10 | 10.20 | 10.50 | 15,425 | +0.00(+0.00%) |
Oct 11, 2019 | 10.90 | 11.40 | 10.40 | 10.50 | 13,760 | -0.30(-2.78%) |
Oct 10, 2019 | 11.40 | 11.70 | 10.40 | 10.80 | 24,459 | -0.80(-6.90%) |
Oct 09, 2019 | 12.40 | 12.41 | 11.35 | 11.60 | 18,083 | -0.90(-7.20%) |
Oct 08, 2019 | 12.30 | 13.40 | 11.80 | 12.50 | 34,513 | -0.50(-3.85%) |
Oct 07, 2019 | 10.70 | 14.00 | 10.60 | 13.00 | 73,089 | +2.30(+21.50%) |
Oct 04, 2019 | 10.60 | 11.20 | 10.50 | 10.70 | 11,180 | +0.00(+0.00%) |
Oct 03, 2019 | 10.60 | 11.50 | 10.30 | 10.70 | 14,366 | -0.20(-1.83%) |
Oct 02, 2019 | 11.10 | 11.50 | 9.900 | 10.90 | 27,301 | -0.20(-1.80%) |
Oct 01, 2019 | 11.90 | 12.30 | 10.70 | 11.10 | 52,787 | -0.90(-7.50%) |
Sep 30, 2019 | 12.60 | 12.70 | 11.60 | 12.00 | 36,872 | -0.70(-5.51%) |
Sep 27, 2019 | 14.00 | 14.36 | 12.60 | 12.70 | 27,940 | -1.20(-8.63%) |
Sep 26, 2019 | 12.80 | 14.20 | 12.40 | 13.90 | 47,410 | +1.20(+9.45%) |
Sep 25, 2019 | 13.60 | 13.90 | 12.70 | 12.70 | 23,867 | -1.20(-8.63%) |
Sep 24, 2019 | 14.40 | 14.48 | 13.20 | 13.90 | 24,232 | -0.50(-3.47%) |
Sep 23, 2019 | 14.40 | 14.90 | 13.90 | 14.40 | 22,369 | +0.00(+0.00%) |
Sep 20, 2019 | 14.40 | 15.00 | 14.00 | 14.40 | 21,440 | -0.30(-2.04%) |
Sep 19, 2019 | 15.00 | 15.00 | 14.50 | 14.70 | 20,586 | -0.20(-1.34%) |
Sep 18, 2019 | 15.20 | 15.40 | 14.70 | 14.90 | 23,399 | -0.60(-3.87%) |
Sep 17, 2019 | 16.20 | 16.50 | 14.90 | 15.50 | 32,059 | -0.60(-3.73%) |
Sep 16, 2019 | 15.80 | 16.60 | 15.40 | 16.10 | 18,103 | +0.05(+0.31%) |
Sep 13, 2019 | 16.30 | 17.10 | 15.40 | 16.05 | 31,170 | -0.55(-3.31%) |
Sep 12, 2019 | 15.30 | 17.20 | 15.30 | 16.60 | 47,696 | +1.10(+7.10%) |
Sep 11, 2019 | 15.70 | 15.90 | 14.80 | 15.50 | 30,382 | -0.10(-0.64%) |
Sep 10, 2019 | 14.50 | 16.40 | 14.20 | 15.60 | 86,815 | +0.80(+5.41%) |
Sep 09, 2019 | 16.00 | 16.00 | 14.20 | 14.80 | 25,469 | -0.90(-5.73%) |
Sep 06, 2019 | 14.30 | 16.30 | 14.00 | 15.70 | 67,000 | +1.50(+10.56%) |
Sep 05, 2019 | 15.00 | 15.80 | 13.50 | 14.20 | 42,104 | -0.60(-4.05%) |
Sep 04, 2019 | 15.90 | 15.90 | 14.00 | 14.80 | 65,953 | -0.70(-4.52%) |
Sep 03, 2019 | 16.80 | 16.80 | 15.10 | 15.50 | 78,946 | -1.10(-6.63%) |
Aug 30, 2019 | 16.30 | 17.50 | 15.90 | 16.60 | 55,810 | +0.50(+3.11%) |
Aug 29, 2019 | 16.90 | 17.20 | 15.60 | 16.10 | 88,497 | -1.00(-5.85%) |
Aug 28, 2019 | 18.00 | 18.00 | 17.00 | 17.10 | 28,723 | -0.90(-5.00%) |
Aug 27, 2019 | 19.20 | 20.00 | 17.50 | 18.00 | 22,594 | -1.30(-6.74%) |
Aug 26, 2019 | 18.00 | 19.40 | 17.60 | 19.30 | 24,571 | +1.54(+8.64%) |
Aug 23, 2019 | 18.40 | 18.80 | 17.50 | 17.77 | 40,400 | -0.93(-5.00%) |
Aug 22, 2019 | 20.80 | 21.00 | 18.50 | 18.70 | 53,836 | +0.00(+0.00%) |
Aug 21, 2019 | 18.80 | 19.30 | 18.00 | 18.70 | 23,041 | +0.30(+1.63%) |
Aug 20, 2019 | 18.90 | 18.90 | 17.80 | 18.40 | 12,303 | -0.80(-4.17%) |
Aug 19, 2019 | 19.30 | 19.60 | 17.10 | 19.20 | 38,786 | +0.40(+2.13%) |
Aug 16, 2019 | 16.40 | 19.40 | 15.70 | 18.80 | 42,880 | +2.50(+15.34%) |
Aug 15, 2019 | 18.00 | 18.40 | 15.40 | 16.30 | 32,659 | -1.00(-5.78%) |
Aug 14, 2019 | 18.30 | 19.30 | 17.00 | 17.30 | 26,605 | -1.30(-6.99%) |
Aug 13, 2019 | 20.90 | 20.90 | 18.10 | 18.60 | 35,379 | -2.60(-12.26%) |
Aug 12, 2019 | 22.10 | 22.10 | 20.70 | 21.20 | 12,760 | -1.00(-4.50%) |
Aug 09, 2019 | 23.28 | 23.28 | 20.90 | 22.20 | 21,240 | -1.30(-5.53%) |
Aug 08, 2019 | 23.90 | 23.90 | 22.20 | 23.50 | 13,840 | +0.20(+0.86%) |
Aug 07, 2019 | 23.80 | 23.80 | 20.80 | 23.30 | 18,279 | +0.10(+0.43%) |
Aug 06, 2019 | 21.70 | 23.50 | 21.50 | 23.20 | 24,758 | +2.00(+9.43%) |
Aug 05, 2019 | 21.40 | 22.20 | 20.70 | 21.20 | 18,319 | -0.80(-3.64%) |
Aug 02, 2019 | 22.00 | 22.80 | 21.50 | 22.00 | 20,600 | -0.50(-2.22%) |
Aug 01, 2019 | 24.20 | 25.10 | 21.10 | 22.50 | 28,435 | -1.60(-6.64%) |
Jul 31, 2019 | 24.90 | 25.90 | 23.60 | 24.10 | 27,012 | -1.00(-3.98%) |
Jul 30, 2019 | 23.60 | 25.90 | 22.50 | 25.10 | 34,781 | +1.20(+5.02%) |
Jul 29, 2019 | 27.50 | 28.90 | 22.80 | 23.90 | 82,400 | -3.90(-14.03%) |
Jul 26, 2019 | 27.20 | 30.50 | 26.60 | 27.80 | 94,630 | +1.00(+3.73%) |
Jul 25, 2019 | 29.00 | 29.70 | 26.20 | 26.80 | 50,017 | -2.10(-7.27%) |
Jul 24, 2019 | 29.20 | 32.00 | 26.80 | 28.90 | 76,257 | +1.30(+4.71%) |
Jul 23, 2019 | 32.50 | 33.20 | 26.00 | 27.60 | 125,884 | -6.00(-17.86%) |
Jul 22, 2019 | 57.10 | 60.00 | 31.60 | 33.60 | 273,270 | -14.90(-30.72%) |
Jul 19, 2019 | 48.80 | 49.70 | 45.70 | 48.50 | 17,530 | -1.40(-2.81%) |
Jul 18, 2019 | 52.50 | 54.50 | 46.00 | 49.90 | 25,431 | -5.10(-9.27%) |
Jul 17, 2019 | 60.00 | 61.00 | 52.00 | 55.00 | 81,481 | -53.50(-49.31%) |
Jul 16, 2019 | 112.50 | 115.50 | 106.50 | 108.50 | 8,078 | +1.60(+1.50%) |
Jul 15, 2019 | 136.80 | 136.80 | 106.00 | 106.90 | 8,033 | -20.05(-15.79%) |
Jul 12, 2019 | 122.00 | 126.99 | 110.52 | 126.95 | 6,990 | +16.85(+15.30%) |
Jul 11, 2019 | 126.00 | 126.00 | 102.00 | 110.10 | 6,367 | -6.00(-5.17%) |
Jul 10, 2019 | 126.00 | 126.00 | 110.50 | 116.10 | 10,058 | +4.30(+3.85%) |
Jul 09, 2019 | 106.90 | 131.90 | 106.80 | 111.80 | 14,451 | +9.80(+9.61%) |
Jul 08, 2019 | 124.00 | 152.50 | 100.00 | 102.00 | 28,442 | -20.50(-16.73%) |
Jul 05, 2019 | 88.00 | 147.50 | 87.91 | 122.50 | 49,740 | +34.50(+39.20%) |
Jul 03, 2019 | 91.40 | 97.99 | 88.00 | 88.00 | 4,240 | -2.20(-2.44%) |
Jul 02, 2019 | 110.00 | 110.00 | 85.30 | 90.20 | 13,672 | -19.20(-17.55%) |
Jul 01, 2019 | 121.60 | 129.00 | 100.51 | 109.40 | 10,234 | -3.10(-2.76%) |
Jun 28, 2019 | 85.00 | 168.90 | 83.50 | 112.50 | 61,500 | +29.20(+35.05%) |
Jun 27, 2019 | 82.80 | 85.00 | 80.72 | 83.30 | 3,156 | +0.30(+0.36%) |
Jun 26, 2019 | 92.90 | 92.90 | 78.20 | 83.00 | 6,712 | -8.60(-9.39%) |
Jun 25, 2019 | 83.00 | 123.00 | 81.00 | 91.60 | 58,363 | +10.00(+12.25%) |
Jun 24, 2019 | 67.20 | 84.00 | 64.80 | 81.60 | 8,490 | +17.86(+28.01%) |
Jun 21, 2019 | 66.34 | 69.60 | 63.00 | 63.74 | 799 | -4.66(-6.81%) |
Jun 20, 2019 | 67.20 | 69.60 | 61.20 | 68.40 | 2,013 | +0.00(+0.00%) |
Jun 19, 2019 | 69.60 | 70.80 | 62.40 | 68.40 | 1,855 | -2.40(-3.39%) |
Jun 18, 2019 | 72.06 | 72.06 | 67.82 | 70.80 | 837 | +0.00(+0.00%) |
Jun 17, 2019 | 72.00 | 74.40 | 68.40 | 70.80 | 932 | -0.01(-0.02%) |
Jun 14, 2019 | 73.20 | 74.40 | 68.40 | 70.81 | 2,669 | -5.03(-6.63%) |
Jun 13, 2019 | 73.20 | 79.20 | 70.20 | 75.84 | 1,357 | -1.27(-1.65%) |
Jun 12, 2019 | 81.48 | 81.48 | 68.41 | 77.11 | 3,362 | -1.07(-1.37%) |
Jun 11, 2019 | 90.00 | 90.44 | 73.66 | 78.18 | 6,891 | -19.02(-19.57%) |
Jun 10, 2019 | 78.00 | 108.00 | 72.00 | 97.20 | 6,539 | +19.21(+24.63%) |
Jun 07, 2019 | 75.58 | 78.00 | 70.80 | 77.99 | 683 | +2.15(+2.83%) |
Jun 06, 2019 | 73.20 | 81.48 | 67.92 | 75.84 | 4,199 | +5.04(+7.12%) |
Jun 05, 2019 | 80.39 | 80.39 | 67.81 | 70.80 | 724 | -5.76(-7.52%) |
Jun 04, 2019 | 74.40 | 81.58 | 72.01 | 76.56 | 704 | +4.55(+6.32%) |