Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.650 | 6.710 | 6.220 | 6.260 | 101,300 | -0.50(-7.40%) |
May 28, 2020 | 7.220 | 7.240 | 6.740 | 6.760 | 68,934 | -0.24(-3.43%) |
May 27, 2020 | 6.630 | 7.250 | 6.420 | 7.000 | 150,960 | +0.52(+8.02%) |
May 26, 2020 | 6.760 | 6.760 | 6.450 | 6.480 | 53,134 | +0.04(+0.62%) |
May 22, 2020 | 6.590 | 6.590 | 6.200 | 6.440 | 51,100 | -0.07(-1.08%) |
May 21, 2020 | 6.310 | 6.560 | 6.220 | 6.510 | 62,847 | +0.14(+2.20%) |
May 20, 2020 | 6.180 | 6.390 | 6.110 | 6.370 | 63,800 | +0.31(+5.12%) |
May 19, 2020 | 6.100 | 6.300 | 5.950 | 6.060 | 67,989 | -0.17(-2.73%) |
May 18, 2020 | 5.930 | 6.350 | 5.845 | 6.230 | 143,632 | +0.51(+8.92%) |
May 15, 2020 | 5.720 | 5.765 | 5.600 | 5.720 | 79,800 | +0.09(+1.60%) |
May 14, 2020 | 5.590 | 5.950 | 5.440 | 5.630 | 86,786 | -0.09(-1.57%) |
May 13, 2020 | 5.950 | 5.950 | 5.620 | 5.720 | 118,877 | -0.20(-3.38%) |
May 12, 2020 | 6.310 | 6.310 | 5.800 | 5.920 | 83,063 | -0.22(-3.58%) |
May 11, 2020 | 5.990 | 6.190 | 5.800 | 6.140 | 55,583 | +0.07(+1.15%) |
May 08, 2020 | 6.160 | 6.270 | 5.850 | 6.070 | 96,800 | +0.22(+3.76%) |
May 07, 2020 | 5.570 | 5.870 | 5.520 | 5.850 | 120,229 | +0.31(+5.60%) |
May 06, 2020 | 5.400 | 5.610 | 5.260 | 5.540 | 91,569 | +0.14(+2.59%) |
May 05, 2020 | 5.600 | 5.810 | 5.296 | 5.400 | 127,345 | -0.05(-0.92%) |
May 04, 2020 | 5.650 | 5.715 | 5.193 | 5.450 | 42,230 | -0.28(-4.89%) |
May 01, 2020 | 6.400 | 6.400 | 5.570 | 5.730 | 70,800 | -0.62(-9.76%) |
Apr 30, 2020 | 6.400 | 6.410 | 6.010 | 6.350 | 77,379 | -0.05(-0.78%) |
Apr 29, 2020 | 5.750 | 6.420 | 5.660 | 6.400 | 95,655 | +0.76(+13.48%) |
Apr 28, 2020 | 5.740 | 5.740 | 5.380 | 5.640 | 69,201 | +0.14(+2.55%) |
Apr 27, 2020 | 5.200 | 5.540 | 4.992 | 5.500 | 89,180 | +0.38(+7.42%) |
Apr 24, 2020 | 5.030 | 5.210 | 4.900 | 5.120 | 69,800 | +0.21(+4.28%) |
Apr 23, 2020 | 5.010 | 5.240 | 4.855 | 4.910 | 64,841 | +0.04(+0.82%) |
Apr 22, 2020 | 4.920 | 4.990 | 4.700 | 4.870 | 48,067 | +0.16(+3.40%) |
Apr 21, 2020 | 4.640 | 4.830 | 4.520 | 4.710 | 103,043 | -0.05(-1.05%) |
Apr 20, 2020 | 4.850 | 5.140 | 4.640 | 4.760 | 396,152 | -0.10(-2.06%) |
Apr 17, 2020 | 4.310 | 4.860 | 4.310 | 4.860 | 116,100 | +0.58(+13.55%) |
Apr 16, 2020 | 4.630 | 4.630 | 4.170 | 4.280 | 103,871 | -0.36(-7.76%) |
Apr 15, 2020 | 4.570 | 4.770 | 4.480 | 4.640 | 100,631 | -0.12(-2.52%) |
Apr 14, 2020 | 4.440 | 4.870 | 4.420 | 4.760 | 84,983 | +0.34(+7.69%) |
Apr 13, 2020 | 5.220 | 5.235 | 4.380 | 4.420 | 84,375 | -0.52(-10.53%) |
Apr 09, 2020 | 4.500 | 5.015 | 4.405 | 4.940 | 139,400 | +0.66(+15.42%) |
Apr 08, 2020 | 4.330 | 4.430 | 4.090 | 4.280 | 117,929 | +0.11(+2.64%) |
Apr 07, 2020 | 4.610 | 4.740 | 4.150 | 4.170 | 97,679 | -0.17(-3.92%) |
Apr 06, 2020 | 4.720 | 4.931 | 4.200 | 4.340 | 110,040 | -0.11(-2.47%) |
Apr 03, 2020 | 4.060 | 4.510 | 4.000 | 4.450 | 108,900 | +0.27(+6.46%) |
Apr 02, 2020 | 4.050 | 4.690 | 4.015 | 4.180 | 97,752 | +0.08(+1.95%) |
Apr 01, 2020 | 4.200 | 4.430 | 4.000 | 4.100 | 167,389 | -0.36(-8.07%) |
Mar 31, 2020 | 4.780 | 5.140 | 4.345 | 4.460 | 148,137 | -0.36(-7.47%) |
Mar 30, 2020 | 4.900 | 5.070 | 4.560 | 4.820 | 123,019 | +0.07(+1.47%) |
Mar 27, 2020 | 5.100 | 5.257 | 4.720 | 4.750 | 132,400 | -0.49(-9.35%) |
Mar 26, 2020 | 5.150 | 5.400 | 4.940 | 5.240 | 112,662 | +0.11(+2.14%) |
Mar 25, 2020 | 5.350 | 5.470 | 4.820 | 5.130 | 97,525 | -0.19(-3.57%) |
Mar 24, 2020 | 5.270 | 5.600 | 4.979 | 5.320 | 115,634 | +0.29(+5.77%) |
Mar 23, 2020 | 5.300 | 5.470 | 4.795 | 5.030 | 78,340 | -0.25(-4.73%) |
Mar 20, 2020 | 4.960 | 5.440 | 4.924 | 5.280 | 193,400 | +0.39(+7.98%) |
Mar 19, 2020 | 4.270 | 5.665 | 2.620 | 4.890 | 273,595 | +0.58(+13.46%) |
Mar 18, 2020 | 4.910 | 5.080 | 4.130 | 4.310 | 101,759 | -0.98(-18.53%) |
Mar 17, 2020 | 5.360 | 5.660 | 5.180 | 5.290 | 116,188 | +0.01(+0.19%) |
Mar 16, 2020 | 5.470 | 6.050 | 5.250 | 5.280 | 97,812 | -0.97(-15.52%) |
Mar 13, 2020 | 6.350 | 6.360 | 5.920 | 6.250 | 65,700 | +0.28(+4.69%) |
Mar 12, 2020 | 6.730 | 6.730 | 5.500 | 5.970 | 69,484 | -0.83(-12.21%) |
Mar 11, 2020 | 6.640 | 6.900 | 6.610 | 6.800 | 57,368 | +0.15(+2.26%) |
Mar 10, 2020 | 6.630 | 6.740 | 5.980 | 6.650 | 93,367 | +0.36(+5.72%) |
Mar 09, 2020 | 7.300 | 7.300 | 6.220 | 6.290 | 109,223 | -1.61(-20.38%) |
Mar 06, 2020 | 8.150 | 8.185 | 7.830 | 7.900 | 100,800 | -0.41(-4.93%) |
Mar 05, 2020 | 8.920 | 8.920 | 8.250 | 8.310 | 121,495 | -0.80(-8.78%) |
Mar 04, 2020 | 9.160 | 9.270 | 8.800 | 9.110 | 43,083 | +0.00(+0.00%) |
Mar 03, 2020 | 9.580 | 9.648 | 8.960 | 9.110 | 46,802 | -0.51(-5.30%) |
Mar 02, 2020 | 9.950 | 9.950 | 9.210 | 9.620 | 45,026 | -0.26(-2.63%) |
Feb 28, 2020 | 9.970 | 10.45 | 9.610 | 9.880 | 156,000 | -0.42(-4.08%) |
Feb 27, 2020 | 10.44 | 10.83 | 10.25 | 10.30 | 90,178 | -0.57(-5.24%) |
Feb 26, 2020 | 10.35 | 10.94 | 10.29 | 10.87 | 67,915 | +0.58(+5.64%) |
Feb 25, 2020 | 10.61 | 10.61 | 9.980 | 10.29 | 47,854 | -0.28(-2.65%) |
Feb 24, 2020 | 10.23 | 10.62 | 10.17 | 10.57 | 63,249 | -0.26(-2.40%) |
Feb 21, 2020 | 11.20 | 11.20 | 10.81 | 10.83 | 30,100 | -0.35(-3.13%) |
Feb 20, 2020 | 11.24 | 11.24 | 10.96 | 11.18 | 30,120 | +0.00(+0.00%) |
Feb 19, 2020 | 10.97 | 11.23 | 10.89 | 11.18 | 42,783 | +0.29(+2.66%) |
Feb 18, 2020 | 10.46 | 10.94 | 10.46 | 10.89 | 47,661 | +0.27(+2.54%) |
Feb 14, 2020 | 10.50 | 10.66 | 10.44 | 10.62 | 29,100 | +0.13(+1.24%) |
Feb 13, 2020 | 10.31 | 10.50 | 10.28 | 10.49 | 28,397 | +0.08(+0.77%) |
Feb 12, 2020 | 10.06 | 10.44 | 10.06 | 10.41 | 35,693 | +0.43(+4.31%) |
Feb 11, 2020 | 10.12 | 10.12 | 9.940 | 9.980 | 28,264 | -0.04(-0.40%) |
Feb 10, 2020 | 10.31 | 10.31 | 10.01 | 10.02 | 55,096 | -0.31(-3.00%) |
Feb 07, 2020 | 10.37 | 10.38 | 10.12 | 10.33 | 81,600 | -0.13(-1.24%) |
Feb 06, 2020 | 10.72 | 10.72 | 10.39 | 10.46 | 72,174 | -0.20(-1.88%) |
Feb 05, 2020 | 10.53 | 10.77 | 10.53 | 10.66 | 62,359 | +0.30(+2.90%) |
Feb 04, 2020 | 10.56 | 10.71 | 10.34 | 10.36 | 57,042 | -0.03(-0.29%) |
Feb 03, 2020 | 10.57 | 10.58 | 10.23 | 10.39 | 42,776 | -0.13(-1.24%) |
Jan 31, 2020 | 10.58 | 10.66 | 10.45 | 10.52 | 51,200 | -0.21(-1.96%) |
Jan 30, 2020 | 10.80 | 10.93 | 10.59 | 10.73 | 30,504 | -0.22(-2.01%) |
Jan 29, 2020 | 11.25 | 11.25 | 10.86 | 10.95 | 27,505 | -0.23(-2.06%) |
Jan 28, 2020 | 11.27 | 11.32 | 11.17 | 11.18 | 16,793 | -0.04(-0.36%) |
Jan 27, 2020 | 11.25 | 11.38 | 11.19 | 11.22 | 29,013 | -0.31(-2.69%) |
Jan 24, 2020 | 11.54 | 11.58 | 11.35 | 11.53 | 62,900 | -0.05(-0.43%) |
Jan 23, 2020 | 11.27 | 11.63 | 11.07 | 11.58 | 59,521 | +0.14(+1.22%) |
Jan 22, 2020 | 11.32 | 11.47 | 11.11 | 11.44 | 47,658 | +0.13(+1.15%) |
Jan 21, 2020 | 11.69 | 11.69 | 11.15 | 11.31 | 52,627 | -0.42(-3.58%) |
Jan 17, 2020 | 11.63 | 11.78 | 11.44 | 11.73 | 112,600 | +0.18(+1.56%) |
Jan 16, 2020 | 11.32 | 11.75 | 11.30 | 11.55 | 92,736 | +0.32(+2.85%) |
Jan 15, 2020 | 11.41 | 11.62 | 11.15 | 11.23 | 32,996 | -0.18(-1.58%) |
Jan 14, 2020 | 11.70 | 11.84 | 11.39 | 11.41 | 30,422 | -0.49(-4.12%) |
Jan 13, 2020 | 11.85 | 11.98 | 11.60 | 11.90 | 42,098 | -0.03(-0.25%) |
Jan 10, 2020 | 12.36 | 12.36 | 11.86 | 11.93 | 42,100 | -0.41(-3.32%) |
Jan 09, 2020 | 12.65 | 12.65 | 12.26 | 12.34 | 32,003 | -0.24(-1.91%) |
Jan 08, 2020 | 12.92 | 12.92 | 12.43 | 12.58 | 37,130 | -0.42(-3.23%) |
Jan 07, 2020 | 12.86 | 13.14 | 12.83 | 13.00 | 61,512 | +0.06(+0.46%) |
Jan 06, 2020 | 12.56 | 13.01 | 12.55 | 12.94 | 36,003 | +0.29(+2.29%) |
Jan 03, 2020 | 12.46 | 12.74 | 12.35 | 12.65 | 38,000 | +0.20(+1.61%) |
Jan 02, 2020 | 12.33 | 12.50 | 12.12 | 12.45 | 36,749 | +0.19(+1.55%) |
Dec 31, 2019 | 12.21 | 12.38 | 12.14 | 12.26 | 96,600 | -0.05(-0.41%) |
Dec 30, 2019 | 11.97 | 12.40 | 11.97 | 12.31 | 31,324 | +0.29(+2.41%) |
Dec 27, 2019 | 11.90 | 12.07 | 11.83 | 12.02 | 37,000 | +0.18(+1.52%) |
Dec 26, 2019 | 11.98 | 12.09 | 11.76 | 11.84 | 37,381 | -0.12(-1.00%) |
Dec 24, 2019 | 12.00 | 12.09 | 11.82 | 11.96 | 19,400 | -0.04(-0.33%) |
Dec 23, 2019 | 11.95 | 12.05 | 11.88 | 12.00 | 50,209 | +0.08(+0.67%) |
Dec 20, 2019 | 12.12 | 12.21 | 11.92 | 11.92 | 56,400 | -0.18(-1.49%) |
Dec 19, 2019 | 12.38 | 12.45 | 12.07 | 12.10 | 29,911 | -0.28(-2.26%) |
Dec 18, 2019 | 12.25 | 12.45 | 12.14 | 12.38 | 81,061 | +0.14(+1.14%) |
Dec 17, 2019 | 11.92 | 12.26 | 11.81 | 12.24 | 50,780 | +0.37(+3.12%) |
Dec 16, 2019 | 11.79 | 12.05 | 11.79 | 11.87 | 33,995 | +0.13(+1.11%) |
Dec 13, 2019 | 11.86 | 11.95 | 11.57 | 11.74 | 28,600 | -0.11(-0.93%) |
Dec 12, 2019 | 11.70 | 12.07 | 11.70 | 11.85 | 35,386 | +0.15(+1.28%) |
Dec 11, 2019 | 11.48 | 11.73 | 11.37 | 11.70 | 53,631 | +0.22(+1.92%) |
Dec 10, 2019 | 11.37 | 11.60 | 11.34 | 11.48 | 32,571 | +0.07(+0.61%) |
Dec 09, 2019 | 11.54 | 11.65 | 11.38 | 11.41 | 52,566 | -0.09(-0.78%) |
Dec 06, 2019 | 11.30 | 11.59 | 11.30 | 11.50 | 99,600 | +0.31(+2.77%) |
Dec 05, 2019 | 11.13 | 11.27 | 11.04 | 11.19 | 97,030 | +0.03(+0.27%) |
Dec 04, 2019 | 11.07 | 11.27 | 11.05 | 11.16 | 97,567 | +0.17(+1.55%) |
Dec 03, 2019 | 10.90 | 11.04 | 10.76 | 10.99 | 57,362 | -0.03(-0.27%) |
Dec 02, 2019 | 10.85 | 11.03 | 10.78 | 11.02 | 75,606 | +0.18(+1.66%) |
Nov 29, 2019 | 11.00 | 11.01 | 10.80 | 10.84 | 25,500 | -0.16(-1.45%) |
Nov 27, 2019 | 10.83 | 11.12 | 10.77 | 11.00 | 123,900 | +0.19(+1.76%) |
Nov 26, 2019 | 11.11 | 11.15 | 10.79 | 10.81 | 34,744 | -0.32(-2.88%) |
Nov 25, 2019 | 11.08 | 11.33 | 11.01 | 11.13 | 52,009 | +0.16(+1.46%) |
Nov 22, 2019 | 10.91 | 11.00 | 10.64 | 10.97 | 83,900 | +0.25(+2.33%) |
Nov 21, 2019 | 10.85 | 11.00 | 10.55 | 10.72 | 65,722 | -0.08(-0.74%) |
Nov 20, 2019 | 10.74 | 10.95 | 10.56 | 10.80 | 68,240 | +0.03(+0.28%) |
Nov 19, 2019 | 11.19 | 11.23 | 10.76 | 10.77 | 48,172 | -0.49(-4.35%) |
Nov 18, 2019 | 11.08 | 11.30 | 11.05 | 11.26 | 66,640 | +0.08(+0.72%) |
Nov 15, 2019 | 11.41 | 11.55 | 11.11 | 11.18 | 57,000 | -0.16(-1.41%) |
Nov 14, 2019 | 11.21 | 11.59 | 11.17 | 11.34 | 56,882 | +0.21(+1.89%) |
Nov 13, 2019 | 11.11 | 11.16 | 10.89 | 11.13 | 45,472 | -0.11(-0.98%) |
Nov 12, 2019 | 11.22 | 11.57 | 11.08 | 11.24 | 88,128 | +0.06(+0.54%) |
Nov 11, 2019 | 11.00 | 11.20 | 10.91 | 11.18 | 69,682 | +0.02(+0.18%) |
Nov 08, 2019 | 11.31 | 11.33 | 10.96 | 11.16 | 98,800 | -0.19(-1.67%) |
Nov 07, 2019 | 12.50 | 12.58 | 11.27 | 11.35 | 126,831 | -0.93(-7.57%) |
Nov 06, 2019 | 12.67 | 12.81 | 12.28 | 12.28 | 42,730 | -0.41(-3.23%) |
Nov 05, 2019 | 12.73 | 12.86 | 12.53 | 12.69 | 52,099 | +0.00(+0.00%) |
Nov 04, 2019 | 12.58 | 12.87 | 12.28 | 12.69 | 125,345 | +0.25(+2.01%) |
Nov 01, 2019 | 11.95 | 12.57 | 11.95 | 12.44 | 79,300 | +0.55(+4.63%) |
Oct 31, 2019 | 12.08 | 12.15 | 11.81 | 11.89 | 66,570 | -0.20(-1.65%) |
Oct 30, 2019 | 12.55 | 12.57 | 12.03 | 12.09 | 80,346 | -0.46(-3.67%) |
Oct 29, 2019 | 12.46 | 12.68 | 12.38 | 12.55 | 146,455 | +0.06(+0.48%) |
Oct 28, 2019 | 12.81 | 12.97 | 12.26 | 12.49 | 131,189 | -0.23(-1.81%) |
Oct 25, 2019 | 12.71 | 13.05 | 12.66 | 12.72 | 146,500 | +0.01(+0.08%) |
Oct 24, 2019 | 12.67 | 12.76 | 12.23 | 12.71 | 142,880 | +0.11(+0.87%) |
Oct 23, 2019 | 12.31 | 12.67 | 12.10 | 12.60 | 129,300 | +0.29(+2.36%) |
Oct 22, 2019 | 12.06 | 12.41 | 12.03 | 12.31 | 92,371 | +0.19(+1.57%) |
Oct 21, 2019 | 12.10 | 12.31 | 11.95 | 12.12 | 86,438 | +0.12(+1.00%) |
Oct 18, 2019 | 12.04 | 12.31 | 11.94 | 12.00 | 77,700 | -0.14(-1.15%) |
Oct 17, 2019 | 12.06 | 12.19 | 11.89 | 12.14 | 117,737 | +0.10(+0.83%) |
Oct 16, 2019 | 12.12 | 12.38 | 12.00 | 12.04 | 73,672 | -0.12(-0.99%) |
Oct 15, 2019 | 12.02 | 12.51 | 11.91 | 12.16 | 81,091 | +0.15(+1.25%) |
Oct 14, 2019 | 12.00 | 12.20 | 11.59 | 12.01 | 85,271 | -0.01(-0.08%) |
Oct 11, 2019 | 11.87 | 12.23 | 11.84 | 12.02 | 88,800 | +0.32(+2.74%) |
Oct 10, 2019 | 11.79 | 11.92 | 11.68 | 11.70 | 75,688 | -0.07(-0.59%) |
Oct 09, 2019 | 12.12 | 12.12 | 11.65 | 11.77 | 63,047 | -0.19(-1.59%) |
Oct 08, 2019 | 12.01 | 12.23 | 11.69 | 11.96 | 145,440 | -0.14(-1.16%) |
Oct 07, 2019 | 12.10 | 12.38 | 12.06 | 12.10 | 65,090 | -0.14(-1.14%) |
Oct 04, 2019 | 12.15 | 12.35 | 11.86 | 12.24 | 117,000 | +0.08(+0.66%) |
Oct 03, 2019 | 12.01 | 12.24 | 11.74 | 12.16 | 77,034 | +0.08(+0.66%) |
Oct 02, 2019 | 12.15 | 12.18 | 11.88 | 12.08 | 76,751 | -0.18(-1.47%) |
Oct 01, 2019 | 12.83 | 13.05 | 12.01 | 12.26 | 98,114 | -0.55(-4.29%) |
Sep 30, 2019 | 12.85 | 12.90 | 12.31 | 12.81 | 170,217 | -0.04(-0.31%) |
Sep 27, 2019 | 12.70 | 13.08 | 12.58 | 12.85 | 101,200 | +0.10(+0.78%) |
Sep 26, 2019 | 13.20 | 13.20 | 12.66 | 12.75 | 114,757 | -0.45(-3.41%) |
Sep 25, 2019 | 13.41 | 13.44 | 13.08 | 13.20 | 78,465 | -0.22(-1.64%) |
Sep 24, 2019 | 13.71 | 13.86 | 13.41 | 13.42 | 114,622 | -0.39(-2.82%) |
Sep 23, 2019 | 13.71 | 14.20 | 13.59 | 13.81 | 167,274 | -0.09(-0.65%) |
Sep 20, 2019 | 13.29 | 14.06 | 13.15 | 13.90 | 294,000 | +0.62(+4.67%) |
Sep 19, 2019 | 13.27 | 13.54 | 13.00 | 13.28 | 138,116 | +0.03(+0.23%) |
Sep 18, 2019 | 13.67 | 13.67 | 13.10 | 13.25 | 121,529 | -0.59(-4.26%) |
Sep 17, 2019 | 13.73 | 13.97 | 13.16 | 13.84 | 81,754 | +0.12(+0.87%) |
Sep 16, 2019 | 13.66 | 13.81 | 13.42 | 13.72 | 57,784 | +0.46(+3.47%) |
Sep 13, 2019 | 13.63 | 13.65 | 12.75 | 13.26 | 85,200 | -0.29(-2.14%) |
Sep 12, 2019 | 13.42 | 13.79 | 12.89 | 13.55 | 147,368 | +0.01(+0.07%) |
Sep 11, 2019 | 12.94 | 13.65 | 12.93 | 13.54 | 93,915 | +0.70(+5.45%) |
Sep 10, 2019 | 12.56 | 12.92 | 12.41 | 12.84 | 84,224 | +0.35(+2.80%) |
Sep 09, 2019 | 12.30 | 12.66 | 12.22 | 12.49 | 66,918 | +0.32(+2.63%) |
Sep 06, 2019 | 12.04 | 12.28 | 11.74 | 12.17 | 60,900 | +0.06(+0.50%) |
Sep 05, 2019 | 11.92 | 12.22 | 11.83 | 12.11 | 73,851 | +0.37(+3.15%) |
Sep 04, 2019 | 10.91 | 12.02 | 10.67 | 11.74 | 150,509 | +1.00(+9.31%) |
Sep 03, 2019 | 10.64 | 10.87 | 10.29 | 10.74 | 108,003 | -0.04(-0.37%) |
Aug 30, 2019 | 10.81 | 10.89 | 10.63 | 10.78 | 108,200 | +0.03(+0.28%) |
Aug 29, 2019 | 10.68 | 10.99 | 10.29 | 10.75 | 182,697 | +0.18(+1.70%) |
Aug 28, 2019 | 10.54 | 10.83 | 10.22 | 10.57 | 104,305 | +0.06(+0.57%) |
Aug 27, 2019 | 11.30 | 11.38 | 10.42 | 10.51 | 80,912 | -0.76(-6.74%) |
Aug 26, 2019 | 11.21 | 11.39 | 11.11 | 11.27 | 94,401 | +0.13(+1.17%) |
Aug 23, 2019 | 11.49 | 11.68 | 11.07 | 11.14 | 56,700 | -0.42(-3.63%) |
Aug 22, 2019 | 11.89 | 11.89 | 11.40 | 11.56 | 61,372 | -0.04(-0.34%) |
Aug 21, 2019 | 11.71 | 11.72 | 11.23 | 11.60 | 62,444 | +0.06(+0.52%) |
Aug 20, 2019 | 11.22 | 11.76 | 10.97 | 11.54 | 124,020 | +0.27(+2.40%) |
Aug 19, 2019 | 11.42 | 11.58 | 11.09 | 11.27 | 136,202 | +0.01(+0.09%) |
Aug 16, 2019 | 10.98 | 11.37 | 10.92 | 11.26 | 152,600 | +0.30(+2.74%) |
Aug 15, 2019 | 10.98 | 11.28 | 10.79 | 10.96 | 93,470 | -0.07(-0.63%) |
Aug 14, 2019 | 11.34 | 11.55 | 11.00 | 11.03 | 80,978 | -0.47(-4.09%) |
Aug 13, 2019 | 11.73 | 12.03 | 11.48 | 11.50 | 106,480 | -0.25(-2.13%) |
Aug 12, 2019 | 12.00 | 12.26 | 11.52 | 11.75 | 105,300 | -0.68(-5.47%) |
Aug 09, 2019 | 13.05 | 13.18 | 12.28 | 12.43 | 68,300 | -0.58(-4.46%) |
Aug 08, 2019 | 13.85 | 14.10 | 12.99 | 13.01 | 37,534 | -0.81(-5.86%) |
Aug 07, 2019 | 13.99 | 14.19 | 13.58 | 13.82 | 24,245 | -0.43(-3.02%) |
Aug 06, 2019 | 14.40 | 14.81 | 13.90 | 14.25 | 43,784 | -0.17(-1.18%) |
Aug 05, 2019 | 14.84 | 15.08 | 14.42 | 14.42 | 27,940 | -0.68(-4.50%) |
Aug 02, 2019 | 15.52 | 15.52 | 14.89 | 15.10 | 23,000 | -0.46(-2.96%) |
Aug 01, 2019 | 16.25 | 16.50 | 15.50 | 15.56 | 26,734 | -0.48(-2.99%) |
Jul 31, 2019 | 15.96 | 16.63 | 15.96 | 16.04 | 46,330 | +0.10(+0.63%) |
Jul 30, 2019 | 15.20 | 15.99 | 15.19 | 15.94 | 22,279 | +0.63(+4.11%) |
Jul 29, 2019 | 16.09 | 16.09 | 15.22 | 15.31 | 32,169 | -0.76(-4.73%) |
Jul 26, 2019 | 16.51 | 16.61 | 16.04 | 16.07 | 31,300 | -0.33(-2.01%) |
Jul 25, 2019 | 16.49 | 16.61 | 16.13 | 16.40 | 35,275 | -0.07(-0.43%) |
Jul 24, 2019 | 16.09 | 16.58 | 15.86 | 16.47 | 19,822 | +0.39(+2.43%) |
Jul 23, 2019 | 15.44 | 16.15 | 15.44 | 16.08 | 14,218 | +0.69(+4.48%) |
Jul 22, 2019 | 16.13 | 16.25 | 15.38 | 15.39 | 33,526 | -0.74(-4.59%) |
Jul 19, 2019 | 15.46 | 16.25 | 15.08 | 16.13 | 35,700 | +0.64(+4.13%) |
Jul 18, 2019 | 15.55 | 15.56 | 15.20 | 15.49 | 28,315 | +0.05(+0.32%) |
Jul 17, 2019 | 15.81 | 15.93 | 15.26 | 15.44 | 66,003 | -0.38(-2.40%) |
Jul 16, 2019 | 15.82 | 16.08 | 15.60 | 15.82 | 47,628 | +0.04(+0.25%) |
Jul 15, 2019 | 16.09 | 16.09 | 15.50 | 15.78 | 48,843 | -0.30(-1.87%) |
Jul 12, 2019 | 16.24 | 16.36 | 15.82 | 16.08 | 22,200 | -0.18(-1.11%) |
Jul 11, 2019 | 16.05 | 16.31 | 15.93 | 16.26 | 28,156 | +0.21(+1.31%) |
Jul 10, 2019 | 16.10 | 16.30 | 15.87 | 16.05 | 16,407 | +0.02(+0.12%) |
Jul 09, 2019 | 16.23 | 16.23 | 15.98 | 16.03 | 13,601 | -0.28(-1.72%) |
Jul 08, 2019 | 16.00 | 16.44 | 15.95 | 16.31 | 42,710 | +0.15(+0.93%) |
Jul 05, 2019 | 16.01 | 16.28 | 15.90 | 16.16 | 11,600 | +0.10(+0.62%) |
Jul 03, 2019 | 16.19 | 16.24 | 15.81 | 16.06 | 32,500 | -0.13(-0.80%) |
Jul 02, 2019 | 16.33 | 16.45 | 16.04 | 16.19 | 16,796 | -0.12(-0.74%) |
Jul 01, 2019 | 16.50 | 16.69 | 16.23 | 16.31 | 49,212 | -0.19(-1.15%) |
Jun 28, 2019 | 15.75 | 16.73 | 15.75 | 16.50 | 228,100 | +0.73(+4.63%) |
Jun 27, 2019 | 15.63 | 15.79 | 15.40 | 15.77 | 56,541 | +0.22(+1.41%) |
Jun 26, 2019 | 15.69 | 15.85 | 15.52 | 15.55 | 56,942 | +0.00(+0.00%) |
Jun 25, 2019 | 15.26 | 15.85 | 15.19 | 15.55 | 108,750 | +0.29(+1.90%) |
Jun 24, 2019 | 15.31 | 15.48 | 15.15 | 15.26 | 62,488 | -0.11(-0.72%) |
Jun 21, 2019 | 15.65 | 15.70 | 15.14 | 15.37 | 53,400 | -0.37(-2.35%) |
Jun 20, 2019 | 15.36 | 15.82 | 15.24 | 15.74 | 48,326 | +0.41(+2.67%) |
Jun 19, 2019 | 15.38 | 15.41 | 15.04 | 15.33 | 17,873 | -0.06(-0.39%) |
Jun 18, 2019 | 15.65 | 15.84 | 15.32 | 15.39 | 21,981 | -0.15(-0.97%) |
Jun 17, 2019 | 15.42 | 15.74 | 15.20 | 15.54 | 20,478 | +0.12(+0.78%) |
Jun 14, 2019 | 15.90 | 15.90 | 15.41 | 15.42 | 30,900 | -0.43(-2.71%) |
Jun 13, 2019 | 15.70 | 16.05 | 15.50 | 15.85 | 122,590 | +0.37(+2.39%) |
Jun 12, 2019 | 16.25 | 16.25 | 15.33 | 15.48 | 83,112 | -0.81(-4.97%) |
Jun 11, 2019 | 16.38 | 16.58 | 16.19 | 16.29 | 33,599 | +0.16(+0.99%) |
Jun 10, 2019 | 15.89 | 16.23 | 15.89 | 16.13 | 28,713 | +0.30(+1.90%) |
Jun 07, 2019 | 15.42 | 16.02 | 15.42 | 15.83 | 31,500 | +0.34(+2.19%) |
Jun 06, 2019 | 15.20 | 15.66 | 15.01 | 15.49 | 30,521 | +0.42(+2.79%) |
Jun 05, 2019 | 15.29 | 15.33 | 14.99 | 15.07 | 69,715 | -0.20(-1.31%) |
Jun 04, 2019 | 15.35 | 15.35 | 14.93 | 15.27 | 46,077 | +0.08(+0.53%) |