Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.740 | 3.780 | 3.625 | 3.760 | 94,100 | -0.02(-0.53%) |
May 28, 2020 | 3.830 | 3.900 | 3.730 | 3.780 | 54,292 | -0.03(-0.79%) |
May 27, 2020 | 4.090 | 4.170 | 3.660 | 3.810 | 258,115 | +0.07(+1.87%) |
May 26, 2020 | 3.880 | 3.902 | 3.700 | 3.740 | 135,928 | -0.10(-2.60%) |
May 22, 2020 | 3.790 | 3.850 | 3.740 | 3.840 | 68,300 | +0.03(+0.79%) |
May 21, 2020 | 3.810 | 3.870 | 3.740 | 3.810 | 88,218 | -0.03(-0.78%) |
May 20, 2020 | 3.850 | 3.960 | 3.730 | 3.840 | 138,598 | -0.05(-1.29%) |
May 19, 2020 | 3.750 | 4.000 | 3.670 | 3.890 | 198,630 | +0.11(+2.91%) |
May 18, 2020 | 3.760 | 3.920 | 3.740 | 3.780 | 109,754 | +0.05(+1.34%) |
May 15, 2020 | 3.570 | 4.040 | 3.570 | 3.730 | 367,300 | -0.55(-12.85%) |
May 14, 2020 | 4.280 | 4.600 | 4.240 | 4.280 | 243,638 | -0.09(-2.06%) |
May 13, 2020 | 4.360 | 4.690 | 4.330 | 4.370 | 158,926 | -0.05(-1.13%) |
May 12, 2020 | 4.750 | 4.750 | 4.410 | 4.420 | 163,567 | -0.16(-3.49%) |
May 11, 2020 | 4.360 | 4.720 | 4.325 | 4.580 | 237,352 | +0.23(+5.29%) |
May 08, 2020 | 4.290 | 4.490 | 4.210 | 4.350 | 88,000 | +0.03(+0.69%) |
May 07, 2020 | 4.260 | 4.410 | 4.180 | 4.320 | 111,654 | +0.04(+0.93%) |
May 06, 2020 | 4.400 | 4.440 | 4.190 | 4.280 | 151,163 | -0.10(-2.28%) |
May 05, 2020 | 4.650 | 4.650 | 4.209 | 4.380 | 386,803 | -0.32(-6.81%) |
May 04, 2020 | 4.400 | 4.710 | 4.230 | 4.700 | 364,942 | +0.10(+2.17%) |
May 01, 2020 | 5.270 | 5.800 | 4.440 | 4.600 | 8,356,400 | +0.56(+13.86%) |
Apr 30, 2020 | 4.300 | 4.500 | 4.020 | 4.040 | 419,509 | -0.19(-4.49%) |
Apr 29, 2020 | 4.100 | 4.340 | 4.050 | 4.230 | 377,609 | +0.15(+3.68%) |
Apr 28, 2020 | 4.070 | 4.080 | 3.950 | 4.080 | 55,971 | +0.02(+0.49%) |
Apr 27, 2020 | 3.970 | 4.071 | 3.950 | 4.060 | 76,914 | +0.07(+1.75%) |
Apr 24, 2020 | 3.990 | 4.050 | 3.900 | 3.990 | 69,000 | -0.01(-0.25%) |
Apr 23, 2020 | 4.000 | 4.050 | 3.920 | 4.000 | 63,401 | +0.00(+0.00%) |
Apr 22, 2020 | 4.010 | 4.110 | 3.850 | 4.000 | 44,796 | -0.02(-0.50%) |
Apr 21, 2020 | 3.860 | 4.030 | 3.850 | 4.020 | 70,464 | +0.10(+2.55%) |
Apr 20, 2020 | 3.900 | 4.130 | 3.820 | 3.920 | 120,258 | +0.00(+0.00%) |
Apr 17, 2020 | 3.990 | 3.990 | 3.770 | 3.920 | 59,100 | +0.07(+1.82%) |
Apr 16, 2020 | 3.900 | 3.990 | 3.810 | 3.850 | 47,033 | -0.05(-1.28%) |
Apr 15, 2020 | 3.930 | 4.050 | 3.670 | 3.900 | 136,661 | -0.02(-0.51%) |
Apr 14, 2020 | 3.890 | 4.100 | 3.750 | 3.920 | 142,520 | +0.05(+1.29%) |
Apr 13, 2020 | 3.900 | 4.010 | 3.680 | 3.870 | 66,044 | -0.03(-0.77%) |
Apr 09, 2020 | 4.080 | 4.204 | 3.590 | 3.900 | 297,000 | -0.17(-4.18%) |
Apr 08, 2020 | 4.550 | 5.590 | 4.030 | 4.070 | 4,637,978 | +0.35(+9.41%) |
Apr 07, 2020 | 3.660 | 3.720 | 3.500 | 3.720 | 46,465 | +0.13(+3.62%) |
Apr 06, 2020 | 3.490 | 3.750 | 3.310 | 3.590 | 82,017 | +0.29(+8.79%) |
Apr 03, 2020 | 3.430 | 3.600 | 3.210 | 3.300 | 42,300 | -0.06(-1.79%) |
Apr 02, 2020 | 3.350 | 3.650 | 3.120 | 3.360 | 42,920 | +0.01(+0.30%) |
Apr 01, 2020 | 3.510 | 3.610 | 3.350 | 3.350 | 49,210 | -0.22(-6.16%) |
Mar 31, 2020 | 3.810 | 3.890 | 3.510 | 3.570 | 28,346 | -0.11(-2.99%) |
Mar 30, 2020 | 3.800 | 3.910 | 3.500 | 3.680 | 46,560 | -0.20(-5.15%) |
Mar 27, 2020 | 3.570 | 4.190 | 3.570 | 3.880 | 95,100 | +0.18(+4.86%) |
Mar 26, 2020 | 3.650 | 3.900 | 3.639 | 3.700 | 63,095 | -0.02(-0.43%) |
Mar 25, 2020 | 3.410 | 3.900 | 3.410 | 3.716 | 73,901 | +0.16(+4.38%) |
Mar 24, 2020 | 3.730 | 3.980 | 3.488 | 3.560 | 39,032 | +0.09(+2.59%) |
Mar 23, 2020 | 3.530 | 3.620 | 3.200 | 3.470 | 57,643 | -0.13(-3.61%) |
Mar 20, 2020 | 3.350 | 3.795 | 3.350 | 3.600 | 73,300 | +0.16(+4.65%) |
Mar 19, 2020 | 3.000 | 3.440 | 2.970 | 3.440 | 83,817 | +0.44(+14.67%) |
Mar 18, 2020 | 3.090 | 3.390 | 2.820 | 3.000 | 168,438 | -0.27(-8.26%) |
Mar 17, 2020 | 3.160 | 3.358 | 3.110 | 3.270 | 135,424 | +0.06(+1.87%) |
Mar 16, 2020 | 3.510 | 3.540 | 3.200 | 3.210 | 143,708 | -0.51(-13.71%) |
Mar 13, 2020 | 4.020 | 4.290 | 3.500 | 3.720 | 259,700 | -0.57(-13.29%) |
Mar 12, 2020 | 3.820 | 4.400 | 3.800 | 4.290 | 166,319 | -0.39(-8.33%) |
Mar 11, 2020 | 4.260 | 4.750 | 4.051 | 4.680 | 196,876 | +0.46(+10.90%) |
Mar 10, 2020 | 4.720 | 4.870 | 4.040 | 4.220 | 158,862 | -0.38(-8.26%) |
Mar 09, 2020 | 4.550 | 4.714 | 4.500 | 4.600 | 105,284 | -0.44(-8.73%) |
Mar 06, 2020 | 5.100 | 5.310 | 4.750 | 5.040 | 247,800 | -0.20(-3.82%) |
Mar 05, 2020 | 4.870 | 5.570 | 4.780 | 5.240 | 435,584 | +0.25(+5.01%) |
Mar 04, 2020 | 4.700 | 5.390 | 4.500 | 4.990 | 527,510 | +0.41(+8.95%) |
Mar 03, 2020 | 4.700 | 4.970 | 4.470 | 4.580 | 183,000 | -0.30(-6.15%) |
Mar 02, 2020 | 4.710 | 5.190 | 4.400 | 4.880 | 261,308 | +0.24(+5.17%) |
Feb 28, 2020 | 5.100 | 5.100 | 4.560 | 4.640 | 249,500 | -0.36(-7.20%) |
Feb 27, 2020 | 5.270 | 5.375 | 4.810 | 5.000 | 439,111 | -0.57(-10.23%) |
Feb 26, 2020 | 5.730 | 6.050 | 5.460 | 5.570 | 299,200 | -0.33(-5.59%) |
Feb 25, 2020 | 6.410 | 6.500 | 5.710 | 5.900 | 401,885 | -0.45(-7.09%) |
Feb 24, 2020 | 6.800 | 6.900 | 5.870 | 6.350 | 527,412 | -0.52(-7.57%) |
Feb 21, 2020 | 6.770 | 7.260 | 6.760 | 6.870 | 420,300 | -0.25(-3.51%) |
Feb 20, 2020 | 7.470 | 7.990 | 6.750 | 7.120 | 1,634,531 | -0.71(-9.07%) |
Feb 19, 2020 | 6.650 | 8.890 | 6.500 | 7.830 | 15,507,081 | +2.37(+43.41%) |
Feb 18, 2020 | 5.790 | 5.870 | 5.280 | 5.460 | 325,509 | -0.29(-5.04%) |
Feb 14, 2020 | 6.020 | 6.130 | 5.650 | 5.750 | 415,200 | -0.32(-5.27%) |
Feb 13, 2020 | 5.900 | 6.310 | 5.680 | 6.070 | 510,360 | +0.07(+1.17%) |
Feb 12, 2020 | 6.020 | 6.400 | 6.000 | 6.000 | 848,605 | -0.33(-5.21%) |
Feb 11, 2020 | 6.300 | 6.580 | 6.200 | 6.330 | 3,519,962 | -5.32(-45.67%) |
Feb 10, 2020 | 12.68 | 15.23 | 11.31 | 11.65 | 862,807 | -4.03(-25.70%) |
Feb 07, 2020 | 19.26 | 22.40 | 15.27 | 15.68 | 753,700 | -8.32(-34.67%) |
Feb 06, 2020 | 36.00 | 36.00 | 22.05 | 24.00 | 1,761,308 | -3.46(-12.60%) |
Feb 05, 2020 | 30.00 | 40.00 | 20.28 | 27.46 | 4,081,039 | +14.47(+111.39%) |
Feb 04, 2020 | 7.400 | 35.00 | 7.190 | 12.99 | 4,443,251 | +6.94(+114.71%) |
Feb 03, 2020 | 6.250 | 6.300 | 5.550 | 6.050 | 59,862 | -0.40(-6.27%) |
Jan 31, 2020 | 7.510 | 7.850 | 6.360 | 6.455 | 30,300 | -2.25(-25.81%) |
Jan 30, 2020 | 9.000 | 9.300 | 8.100 | 8.700 | 18,449 | -0.51(-5.57%) |
Jan 29, 2020 | 9.312 | 9.567 | 9.000 | 9.213 | 6,571 | -0.38(-3.97%) |
Jan 28, 2020 | 9.720 | 9.720 | 9.033 | 9.594 | 2,560 | +0.16(+1.69%) |
Jan 27, 2020 | 9.600 | 9.603 | 9.300 | 9.435 | 4,140 | -0.28(-2.87%) |
Jan 24, 2020 | 9.900 | 9.900 | 9.600 | 9.714 | 2,810 | -0.19(-1.88%) |
Jan 23, 2020 | 9.483 | 9.900 | 9.483 | 9.900 | 4,336 | +0.42(+4.40%) |
Jan 22, 2020 | 9.210 | 9.870 | 9.180 | 9.483 | 3,449 | +0.27(+2.96%) |
Jan 21, 2020 | 10.17 | 10.17 | 9.015 | 9.210 | 8,846 | -0.48(-4.95%) |
Jan 17, 2020 | 9.300 | 10.08 | 9.210 | 9.690 | 7,286 | +0.39(+4.19%) |
Jan 16, 2020 | 9.300 | 9.600 | 9.300 | 9.300 | 4,141 | +0.14(+1.47%) |
Jan 15, 2020 | 9.138 | 9.747 | 9.000 | 9.165 | 4,114 | -0.24(-2.58%) |
Jan 14, 2020 | 9.453 | 9.750 | 8.997 | 9.408 | 5,989 | -0.12(-1.26%) |
Jan 13, 2020 | 10.20 | 10.20 | 9.387 | 9.528 | 7,544 | -0.37(-3.76%) |
Jan 10, 2020 | 10.20 | 10.95 | 9.303 | 9.900 | 13,783 | -0.20(-1.99%) |
Jan 09, 2020 | 11.09 | 12.71 | 9.642 | 10.10 | 44,231 | -0.70(-6.47%) |
Jan 08, 2020 | 9.900 | 10.80 | 9.315 | 10.80 | 30,260 | +0.46(+4.50%) |
Jan 07, 2020 | 11.10 | 11.10 | 9.387 | 10.34 | 24,947 | +0.59(+6.03%) |
Jan 06, 2020 | 8.700 | 10.50 | 8.700 | 9.747 | 55,104 | +0.87(+9.84%) |
Jan 03, 2020 | 9.000 | 9.300 | 8.100 | 8.874 | 27,416 | +0.47(+5.64%) |
Jan 02, 2020 | 9.000 | 9.600 | 8.400 | 8.400 | 12,193 | -0.62(-6.91%) |
Dec 31, 2019 | 8.100 | 9.600 | 8.100 | 9.024 | 4,373 | -0.10(-1.09%) |
Dec 30, 2019 | 10.50 | 10.50 | 8.406 | 9.123 | 6,217 | +0.04(+0.50%) |
Dec 27, 2019 | 8.700 | 10.48 | 8.550 | 9.078 | 13,666 | +0.07(+0.83%) |
Dec 26, 2019 | 8.400 | 9.237 | 8.400 | 9.003 | 21,519 | +0.01(+0.07%) |
Dec 24, 2019 | 8.910 | 9.600 | 7.800 | 8.997 | 14,843 | -1.20(-11.79%) |
Dec 23, 2019 | 9.000 | 10.50 | 8.400 | 10.20 | 20,605 | +0.86(+9.25%) |
Dec 20, 2019 | 9.840 | 9.840 | 9.000 | 9.336 | 7,743 | -0.21(-2.20%) |
Dec 19, 2019 | 9.000 | 9.600 | 9.000 | 9.546 | 9,156 | -0.29(-2.90%) |
Dec 18, 2019 | 11.70 | 12.00 | 9.300 | 9.831 | 21,667 | -2.17(-18.08%) |
Dec 17, 2019 | 12.00 | 15.00 | 11.40 | 12.00 | 14,475 | -3.60(-23.08%) |
Dec 16, 2019 | 15.00 | 15.60 | 13.80 | 15.60 | 8,171 | +1.50(+10.64%) |
Dec 13, 2019 | 13.90 | 14.34 | 13.80 | 14.10 | 900 | +0.30(+2.20%) |
Dec 12, 2019 | 14.10 | 14.10 | 13.80 | 13.80 | 2,468 | -0.60(-4.19%) |
Dec 11, 2019 | 14.85 | 14.85 | 13.95 | 14.40 | 1,878 | -0.07(-0.52%) |
Dec 10, 2019 | 13.80 | 14.70 | 13.80 | 14.47 | 2,415 | +0.67(+4.87%) |
Dec 09, 2019 | 14.70 | 14.70 | 13.80 | 13.80 | 1,673 | -0.94(-6.35%) |
Dec 06, 2019 | 14.10 | 15.00 | 14.10 | 14.74 | 1,023 | -0.08(-0.53%) |
Dec 05, 2019 | 13.80 | 15.00 | 13.80 | 14.82 | 2,454 | +0.60(+4.20%) |
Dec 04, 2019 | 15.00 | 15.00 | 13.50 | 14.22 | 4,040 | -0.78(-5.20%) |
Dec 03, 2019 | 15.00 | 15.30 | 14.70 | 15.00 | 1,913 | +0.04(+0.26%) |
Dec 02, 2019 | 15.79 | 15.79 | 14.62 | 14.96 | 1,399 | -0.64(-4.10%) |
Nov 29, 2019 | 15.40 | 15.88 | 15.29 | 15.60 | 646 | +0.94(+6.38%) |
Nov 27, 2019 | 15.00 | 15.60 | 14.37 | 14.66 | 2,653 | -0.63(-4.10%) |
Nov 26, 2019 | 15.60 | 16.19 | 15.00 | 15.29 | 3,464 | -0.31(-2.02%) |
Nov 25, 2019 | 15.60 | 16.50 | 15.60 | 15.61 | 1,500 | +0.01(+0.04%) |
Nov 22, 2019 | 15.00 | 16.19 | 15.00 | 15.60 | 883 | +0.30(+1.96%) |
Nov 21, 2019 | 15.00 | 15.90 | 15.00 | 15.30 | 839 | -0.13(-0.82%) |
Nov 20, 2019 | 15.60 | 16.20 | 15.00 | 15.43 | 872 | -0.42(-2.65%) |
Nov 19, 2019 | 15.87 | 16.20 | 15.60 | 15.85 | 1,411 | -0.05(-0.30%) |
Nov 18, 2019 | 15.60 | 16.20 | 15.27 | 15.89 | 430 | +0.64(+4.17%) |
Nov 15, 2019 | 16.48 | 16.48 | 14.71 | 15.26 | 1,940 | -0.94(-5.81%) |
Nov 14, 2019 | 15.60 | 16.20 | 12.90 | 16.20 | 5,344 | +0.08(+0.50%) |
Nov 13, 2019 | 16.61 | 17.10 | 15.45 | 16.12 | 7,676 | -4.58(-22.13%) |
Nov 12, 2019 | 20.40 | 21.30 | 18.30 | 20.70 | 2,712 | +0.30(+1.47%) |
Nov 11, 2019 | 20.40 | 21.30 | 20.40 | 20.40 | 1,803 | +0.22(+1.12%) |
Nov 08, 2019 | 19.43 | 20.23 | 19.20 | 20.18 | 2,043 | +0.75(+3.84%) |
Nov 07, 2019 | 19.50 | 19.50 | 19.09 | 19.43 | 1,989 | -0.06(-0.29%) |
Nov 06, 2019 | 18.90 | 19.50 | 18.88 | 19.48 | 1,094 | +0.59(+3.10%) |
Nov 05, 2019 | 19.20 | 19.35 | 18.60 | 18.90 | 622 | -0.54(-2.76%) |
Nov 04, 2019 | 19.13 | 19.50 | 19.13 | 19.44 | 1,609 | +0.54(+2.84%) |
Nov 01, 2019 | 19.13 | 19.13 | 18.30 | 18.90 | 866 | +0.57(+3.11%) |
Oct 31, 2019 | 18.15 | 18.90 | 18.15 | 18.33 | 787 | +0.18(+0.98%) |
Oct 30, 2019 | 17.70 | 19.19 | 17.70 | 18.15 | 1,009 | +0.27(+1.49%) |
Oct 29, 2019 | 18.36 | 18.60 | 16.62 | 17.89 | 1,727 | -0.44(-2.41%) |
Oct 28, 2019 | 18.90 | 19.50 | 17.70 | 18.33 | 4,142 | +0.03(+0.15%) |
Oct 25, 2019 | 18.60 | 19.20 | 18.00 | 18.30 | 1,840 | -0.60(-3.16%) |
Oct 24, 2019 | 18.90 | 19.20 | 18.51 | 18.90 | 535 | +0.12(+0.64%) |
Oct 23, 2019 | 18.60 | 18.90 | 18.31 | 18.78 | 421 | +0.17(+0.94%) |
Oct 22, 2019 | 18.00 | 20.43 | 17.70 | 18.60 | 2,867 | +0.59(+3.28%) |
Oct 21, 2019 | 18.60 | 20.06 | 17.70 | 18.01 | 1,832 | -2.07(-10.31%) |
Oct 18, 2019 | 18.00 | 20.93 | 18.00 | 20.08 | 8,470 | +1.78(+9.74%) |
Oct 17, 2019 | 19.20 | 19.20 | 18.00 | 18.30 | 348 | -0.60(-3.17%) |
Oct 16, 2019 | 19.20 | 19.20 | 18.30 | 18.90 | 371 | +0.61(+3.31%) |
Oct 15, 2019 | 19.05 | 19.20 | 17.75 | 18.29 | 1,811 | -0.90(-4.70%) |
Oct 14, 2019 | 18.90 | 19.20 | 18.90 | 19.20 | 335 | +0.88(+4.78%) |
Oct 11, 2019 | 18.60 | 19.50 | 18.32 | 18.32 | 623 | +0.32(+1.78%) |
Oct 10, 2019 | 17.67 | 19.50 | 17.54 | 18.00 | 477 | +0.90(+5.26%) |
Oct 09, 2019 | 17.40 | 17.69 | 16.80 | 17.10 | 713 | -0.60(-3.39%) |
Oct 08, 2019 | 18.00 | 18.39 | 17.65 | 17.70 | 578 | -0.16(-0.89%) |
Oct 07, 2019 | 18.90 | 18.90 | 17.70 | 17.86 | 1,298 | -0.45(-2.44%) |
Oct 04, 2019 | 17.33 | 18.60 | 17.33 | 18.31 | 2,903 | +1.51(+8.96%) |
Oct 03, 2019 | 18.30 | 18.30 | 16.50 | 16.80 | 3,095 | -1.20(-6.67%) |
Oct 02, 2019 | 18.30 | 18.30 | 18.00 | 18.00 | 3,274 | -0.18(-1.01%) |
Oct 01, 2019 | 18.90 | 20.10 | 17.40 | 18.18 | 1,871 | -0.27(-1.45%) |
Sep 30, 2019 | 21.90 | 21.90 | 18.31 | 18.45 | 6,822 | -3.48(-15.88%) |
Sep 27, 2019 | 21.90 | 22.80 | 21.76 | 21.93 | 333 | -0.15(-0.68%) |
Sep 26, 2019 | 21.60 | 23.09 | 21.60 | 22.08 | 1,925 | +0.30(+1.38%) |
Sep 25, 2019 | 23.16 | 23.40 | 21.60 | 21.78 | 1,487 | -1.38(-5.96%) |
Sep 24, 2019 | 22.79 | 23.40 | 22.50 | 23.16 | 2,309 | +0.51(+2.24%) |
Sep 23, 2019 | 23.66 | 24.60 | 22.51 | 22.66 | 1,449 | -1.01(-4.26%) |
Sep 20, 2019 | 23.39 | 23.67 | 21.90 | 23.66 | 1,510 | +0.24(+1.02%) |
Sep 19, 2019 | 22.53 | 23.42 | 22.45 | 23.42 | 1,104 | -0.02(-0.08%) |
Sep 18, 2019 | 22.50 | 23.70 | 22.51 | 23.44 | 551 | +0.63(+2.78%) |
Sep 17, 2019 | 22.57 | 23.97 | 22.57 | 22.81 | 2,328 | -0.59(-2.53%) |
Sep 16, 2019 | 24.00 | 25.21 | 22.80 | 23.40 | 1,538 | -0.61(-2.55%) |
Sep 13, 2019 | 24.90 | 24.90 | 24.00 | 24.01 | 1,463 | +1.13(+4.94%) |
Sep 12, 2019 | 24.00 | 25.81 | 22.80 | 22.88 | 9,304 | -0.37(-1.59%) |
Sep 11, 2019 | 22.50 | 24.00 | 22.20 | 23.25 | 1,567 | +0.75(+3.33%) |
Sep 10, 2019 | 21.00 | 22.50 | 21.00 | 22.50 | 1,665 | +1.60(+7.67%) |
Sep 09, 2019 | 22.50 | 23.14 | 20.40 | 20.90 | 4,910 | -1.69(-7.49%) |
Sep 06, 2019 | 22.45 | 22.95 | 22.45 | 22.59 | 590 | +0.15(+0.67%) |
Sep 05, 2019 | 23.40 | 23.40 | 22.32 | 22.44 | 2,030 | -0.51(-2.21%) |
Sep 04, 2019 | 23.90 | 24.00 | 22.83 | 22.95 | 1,015 | -0.51(-2.16%) |
Sep 03, 2019 | 24.36 | 24.36 | 23.40 | 23.45 | 1,323 | -0.10(-0.41%) |
Aug 30, 2019 | 25.20 | 25.20 | 23.55 | 23.55 | 1,293 | +0.29(+1.23%) |
Aug 29, 2019 | 22.50 | 23.70 | 22.50 | 23.27 | 1,614 | +0.46(+2.01%) |
Aug 28, 2019 | 22.50 | 24.90 | 22.50 | 22.81 | 4,996 | +0.11(+0.48%) |
Aug 27, 2019 | 23.10 | 23.10 | 22.50 | 22.70 | 2,110 | +0.20(+0.88%) |
Aug 26, 2019 | 24.60 | 25.11 | 21.60 | 22.50 | 5,482 | -1.91(-7.83%) |
Aug 23, 2019 | 23.51 | 25.45 | 23.40 | 24.41 | 6,496 | -0.79(-3.13%) |
Aug 22, 2019 | 23.70 | 25.50 | 23.40 | 25.20 | 16,997 | +0.30(+1.20%) |
Aug 21, 2019 | 30.60 | 35.40 | 23.42 | 24.90 | 432,299 | +3.60(+16.90%) |
Aug 20, 2019 | 20.70 | 22.20 | 20.70 | 21.30 | 570 | +0.32(+1.50%) |
Aug 19, 2019 | 20.80 | 21.60 | 20.71 | 20.98 | 883 | +0.89(+4.42%) |
Aug 16, 2019 | 21.41 | 22.38 | 18.36 | 20.10 | 1,273 | -1.19(-5.61%) |
Aug 15, 2019 | 22.50 | 22.50 | 20.70 | 21.29 | 2,235 | -0.05(-0.25%) |
Aug 14, 2019 | 22.80 | 22.80 | 21.30 | 21.34 | 978 | -1.32(-5.81%) |
Aug 13, 2019 | 22.50 | 24.00 | 22.50 | 22.66 | 541 | -0.11(-0.50%) |
Aug 12, 2019 | 24.60 | 24.72 | 22.50 | 22.78 | 825 | -0.51(-2.18%) |
Aug 09, 2019 | 24.00 | 24.00 | 22.80 | 23.28 | 1,770 | -1.16(-4.75%) |
Aug 08, 2019 | 23.04 | 25.50 | 23.04 | 24.44 | 2,117 | +0.98(+4.19%) |
Aug 07, 2019 | 23.90 | 24.30 | 23.04 | 23.46 | 1,968 | -0.84(-3.44%) |
Aug 06, 2019 | 25.50 | 25.50 | 23.51 | 24.30 | 260 | -0.30(-1.23%) |
Aug 05, 2019 | 24.60 | 25.50 | 22.89 | 24.60 | 2,639 | -0.55(-2.19%) |
Aug 02, 2019 | 26.10 | 29.40 | 24.90 | 25.15 | 2,180 | +0.14(+0.54%) |
Aug 01, 2019 | 25.35 | 26.40 | 25.02 | 25.02 | 1,211 | -0.18(-0.73%) |
Jul 31, 2019 | 23.70 | 27.00 | 23.70 | 25.20 | 9,163 | +1.50(+6.33%) |
Jul 30, 2019 | 21.90 | 23.70 | 21.90 | 23.70 | 1,903 | +1.88(+8.59%) |
Jul 29, 2019 | 22.20 | 22.80 | 21.82 | 21.82 | 429 | -0.45(-2.03%) |
Jul 26, 2019 | 22.20 | 22.80 | 22.17 | 22.28 | 676 | +0.38(+1.73%) |
Jul 25, 2019 | 22.80 | 22.80 | 21.00 | 21.90 | 1,278 | -0.69(-3.04%) |
Jul 24, 2019 | 22.50 | 22.80 | 22.50 | 22.59 | 391 | +0.08(+0.37%) |
Jul 23, 2019 | 21.71 | 22.86 | 21.60 | 22.50 | 2,091 | +0.98(+4.53%) |
Jul 22, 2019 | 23.10 | 23.40 | 21.03 | 21.53 | 1,651 | -1.57(-6.81%) |
Jul 19, 2019 | 22.50 | 23.10 | 22.20 | 23.10 | 316 | +0.00(+0.00%) |
Jul 18, 2019 | 23.10 | 23.40 | 22.20 | 23.10 | 256 | +0.90(+4.05%) |
Jul 17, 2019 | 24.90 | 25.20 | 22.20 | 22.20 | 4,232 | -2.10(-8.65%) |
Jul 16, 2019 | 23.40 | 24.90 | 22.29 | 24.30 | 2,828 | +1.50(+6.59%) |
Jul 15, 2019 | 21.60 | 23.10 | 21.60 | 22.80 | 532 | +0.39(+1.74%) |
Jul 12, 2019 | 23.07 | 23.40 | 22.26 | 22.41 | 920 | -0.54(-2.35%) |
Jul 11, 2019 | 22.47 | 24.13 | 22.47 | 22.95 | 703 | +0.45(+2.01%) |
Jul 10, 2019 | 22.20 | 22.50 | 21.00 | 22.50 | 611 | +1.05(+4.88%) |
Jul 09, 2019 | 22.20 | 22.20 | 21.45 | 21.45 | 242 | +0.30(+1.42%) |
Jul 08, 2019 | 22.49 | 22.49 | 21.00 | 21.15 | 315 | -1.34(-5.96%) |
Jul 05, 2019 | 21.30 | 22.49 | 20.40 | 22.49 | 446 | +1.20(+5.62%) |
Jul 03, 2019 | 21.11 | 21.90 | 19.80 | 21.29 | 360 | -0.70(-3.18%) |
Jul 02, 2019 | 22.39 | 22.50 | 21.48 | 21.99 | 326 | +0.40(+1.86%) |
Jul 01, 2019 | 21.30 | 22.31 | 21.30 | 21.59 | 1,497 | +0.59(+2.81%) |
Jun 28, 2019 | 21.90 | 23.40 | 21.00 | 21.00 | 2,753 | -1.20(-5.41%) |
Jun 27, 2019 | 22.50 | 23.70 | 21.90 | 22.20 | 1,817 | -0.59(-2.59%) |
Jun 26, 2019 | 24.60 | 25.95 | 22.50 | 22.79 | 1,877 | -1.81(-7.35%) |
Jun 25, 2019 | 24.90 | 25.50 | 24.60 | 24.60 | 292 | +1.05(+4.46%) |
Jun 24, 2019 | 25.20 | 25.50 | 23.55 | 23.55 | 735 | -1.06(-4.30%) |
Jun 21, 2019 | 26.40 | 27.00 | 24.61 | 24.61 | 1,076 | -1.19(-4.62%) |
Jun 20, 2019 | 24.30 | 26.40 | 24.30 | 25.80 | 3,289 | +1.50(+6.17%) |
Jun 19, 2019 | 27.00 | 27.00 | 24.30 | 24.30 | 1,288 | -1.27(-4.96%) |
Jun 18, 2019 | 26.40 | 26.40 | 24.48 | 25.57 | 1,385 | +1.27(+5.21%) |
Jun 17, 2019 | 24.00 | 27.30 | 23.70 | 24.30 | 4,427 | +1.20(+5.21%) |
Jun 14, 2019 | 22.20 | 23.42 | 22.20 | 23.10 | 863 | +0.90(+4.05%) |
Jun 13, 2019 | 23.40 | 23.49 | 22.20 | 22.20 | 1,572 | -0.60(-2.63%) |
Jun 12, 2019 | 24.00 | 24.00 | 22.80 | 22.80 | 2,585 | -0.52(-2.23%) |
Jun 11, 2019 | 22.80 | 24.26 | 22.66 | 23.32 | 2,523 | -2.48(-9.62%) |
Jun 10, 2019 | 26.10 | 26.10 | 24.00 | 25.80 | 3,786 | +0.66(+2.63%) |
Jun 07, 2019 | 25.50 | 26.70 | 24.90 | 25.14 | 953 | -0.42(-1.63%) |
Jun 06, 2019 | 26.52 | 26.91 | 25.50 | 25.56 | 1,056 | -1.44(-5.32%) |
Jun 05, 2019 | 26.70 | 28.50 | 26.70 | 26.99 | 1,555 | +0.26(+0.98%) |
Jun 04, 2019 | 27.60 | 27.60 | 25.92 | 26.73 | 449 | +0.27(+1.02%) |