Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.790 | 6.060 | 5.590 | 5.900 | 284,875 | +0.08(+1.37%) |
Aug 28, 2020 | 5.830 | 5.919 | 5.700 | 5.820 | 137,100 | +0.01(+0.17%) |
Aug 27, 2020 | 5.710 | 5.950 | 5.510 | 5.810 | 205,421 | +0.22(+3.94%) |
Aug 26, 2020 | 5.720 | 5.830 | 5.300 | 5.590 | 262,968 | -0.10(-1.76%) |
Aug 25, 2020 | 5.400 | 5.790 | 5.340 | 5.690 | 150,442 | +0.33(+6.16%) |
Aug 24, 2020 | 5.620 | 5.640 | 5.150 | 5.360 | 269,058 | -0.28(-4.96%) |
Aug 21, 2020 | 5.870 | 5.870 | 5.520 | 5.640 | 168,000 | -0.26(-4.41%) |
Aug 20, 2020 | 5.870 | 6.060 | 5.780 | 5.900 | 237,258 | +0.15(+2.61%) |
Aug 19, 2020 | 5.700 | 6.200 | 5.590 | 5.750 | 625,822 | +0.02(+0.35%) |
Aug 18, 2020 | 5.450 | 5.850 | 5.200 | 5.730 | 671,268 | +0.28(+5.14%) |
Aug 17, 2020 | 5.470 | 5.590 | 5.290 | 5.450 | 253,103 | +0.08(+1.49%) |
Aug 14, 2020 | 5.190 | 5.440 | 5.100 | 5.370 | 189,100 | +0.18(+3.47%) |
Aug 13, 2020 | 5.180 | 5.310 | 5.080 | 5.190 | 137,524 | +0.05(+0.97%) |
Aug 12, 2020 | 5.300 | 5.300 | 5.050 | 5.140 | 308,908 | -0.04(-0.77%) |
Aug 11, 2020 | 5.600 | 5.690 | 5.130 | 5.180 | 455,220 | -0.36(-6.50%) |
Aug 10, 2020 | 5.100 | 5.600 | 5.080 | 5.540 | 1,345,907 | +0.46(+9.06%) |
Aug 07, 2020 | 5.350 | 5.450 | 4.960 | 5.080 | 438,000 | -0.17(-3.24%) |
Aug 06, 2020 | 5.440 | 5.560 | 5.150 | 5.250 | 978,664 | -0.11(-2.05%) |
Aug 05, 2020 | 5.790 | 5.790 | 5.250 | 5.360 | 269,879 | -0.27(-4.80%) |
Aug 04, 2020 | 5.510 | 5.920 | 5.400 | 5.630 | 274,480 | +0.31(+5.83%) |
Aug 03, 2020 | 5.730 | 5.860 | 5.290 | 5.320 | 216,414 | -0.23(-4.14%) |
Jul 31, 2020 | 5.950 | 6.250 | 5.530 | 5.550 | 271,600 | -0.80(-12.60%) |
Jul 30, 2020 | 5.700 | 6.380 | 5.440 | 6.350 | 710,727 | -0.01(-0.16%) |
Jul 29, 2020 | 5.600 | 6.660 | 5.130 | 6.360 | 1,814,333 | +0.36(+6.00%) |
Jul 28, 2020 | 9.110 | 9.200 | 5.790 | 6.000 | 32,430,858 | +1.34(+28.76%) |
Jul 27, 2020 | 4.500 | 4.715 | 4.360 | 4.660 | 179,177 | +0.19(+4.25%) |
Jul 24, 2020 | 4.640 | 4.640 | 4.310 | 4.470 | 144,400 | -0.27(-5.70%) |
Jul 23, 2020 | 4.810 | 4.870 | 4.620 | 4.740 | 75,441 | -0.10(-2.07%) |
Jul 22, 2020 | 4.500 | 4.950 | 4.500 | 4.840 | 217,058 | +0.30(+6.61%) |
Jul 21, 2020 | 4.530 | 4.690 | 4.460 | 4.540 | 125,938 | -0.04(-0.87%) |
Jul 20, 2020 | 4.700 | 4.700 | 4.470 | 4.580 | 190,457 | -0.21(-4.38%) |
Jul 17, 2020 | 4.530 | 4.840 | 4.420 | 4.790 | 280,600 | +0.13(+2.79%) |
Jul 16, 2020 | 4.600 | 5.190 | 4.520 | 4.660 | 604,731 | +0.18(+4.02%) |
Jul 15, 2020 | 4.460 | 4.770 | 4.360 | 4.480 | 149,836 | +0.08(+1.82%) |
Jul 14, 2020 | 4.150 | 4.460 | 4.050 | 4.400 | 237,098 | +0.14(+3.29%) |
Jul 13, 2020 | 4.800 | 4.980 | 4.220 | 4.260 | 370,236 | -0.54(-11.25%) |
Jul 10, 2020 | 4.830 | 4.950 | 4.680 | 4.800 | 126,100 | -0.03(-0.62%) |
Jul 09, 2020 | 5.030 | 5.030 | 4.640 | 4.830 | 164,175 | -0.25(-4.92%) |
Jul 08, 2020 | 5.010 | 5.270 | 4.880 | 5.080 | 299,562 | +0.01(+0.20%) |
Jul 07, 2020 | 5.070 | 5.280 | 4.800 | 5.070 | 297,187 | -0.27(-5.06%) |
Jul 06, 2020 | 4.490 | 5.380 | 4.420 | 5.340 | 1,110,826 | +0.39(+7.88%) |
Jul 02, 2020 | 8.220 | 8.730 | 4.890 | 4.950 | 42,693,600 | +1.48(+42.65%) |
Jul 01, 2020 | 3.920 | 4.130 | 3.380 | 3.470 | 419,620 | -0.38(-9.87%) |
Jun 30, 2020 | 3.770 | 4.240 | 3.630 | 3.850 | 901,039 | +0.12(+3.22%) |
Jun 29, 2020 | 3.940 | 4.090 | 3.660 | 3.730 | 136,884 | -0.19(-4.85%) |
Jun 26, 2020 | 4.060 | 4.268 | 3.770 | 3.920 | 190,800 | -0.10(-2.49%) |
Jun 25, 2020 | 4.500 | 4.550 | 3.960 | 4.020 | 212,646 | -0.56(-12.23%) |
Jun 24, 2020 | 5.000 | 5.050 | 4.420 | 4.580 | 304,153 | -0.61(-11.75%) |
Jun 23, 2020 | 5.050 | 5.300 | 4.290 | 5.190 | 725,953 | +0.18(+3.59%) |
Jun 22, 2020 | 3.630 | 7.480 | 3.570 | 5.010 | 10,719,223 | +1.32(+35.77%) |
Jun 19, 2020 | 3.640 | 3.830 | 3.430 | 3.690 | 449,100 | +0.12(+3.36%) |
Jun 18, 2020 | 3.270 | 3.710 | 3.260 | 3.570 | 186,269 | -0.11(-2.99%) |
Jun 17, 2020 | 4.260 | 4.290 | 3.640 | 3.680 | 257,188 | -0.52(-12.38%) |
Jun 16, 2020 | 4.100 | 4.500 | 3.900 | 4.200 | 354,495 | +0.42(+11.11%) |
Jun 15, 2020 | 3.810 | 3.970 | 3.590 | 3.780 | 110,122 | -0.20(-5.03%) |
Jun 12, 2020 | 3.710 | 4.360 | 3.700 | 3.980 | 240,100 | +0.56(+16.37%) |
Jun 11, 2020 | 3.600 | 4.150 | 3.320 | 3.420 | 324,080 | -0.51(-12.98%) |
Jun 10, 2020 | 5.150 | 5.310 | 3.900 | 3.930 | 289,077 | -1.27(-24.42%) |
Jun 09, 2020 | 5.420 | 5.700 | 4.990 | 5.200 | 473,046 | -0.13(-2.44%) |
Jun 08, 2020 | 4.610 | 5.380 | 4.610 | 5.330 | 348,754 | +0.82(+18.18%) |
Jun 05, 2020 | 3.810 | 4.990 | 3.810 | 4.510 | 718,700 | +0.86(+23.56%) |
Jun 04, 2020 | 3.420 | 3.750 | 3.320 | 3.650 | 285,325 | +0.21(+6.10%) |
Jun 03, 2020 | 3.020 | 3.740 | 2.930 | 3.440 | 537,541 | +0.48(+16.22%) |
Jun 02, 2020 | 3.110 | 3.170 | 2.850 | 2.960 | 205,919 | -0.14(-4.52%) |
Jun 01, 2020 | 3.150 | 3.330 | 2.940 | 3.100 | 118,596 | -0.16(-4.91%) |
May 29, 2020 | 3.250 | 3.400 | 3.150 | 3.260 | 128,500 | -0.05(-1.51%) |
May 28, 2020 | 3.690 | 3.690 | 3.250 | 3.310 | 450,034 | -0.38(-10.30%) |
May 27, 2020 | 2.850 | 3.900 | 2.850 | 3.690 | 1,618,482 | +0.90(+32.26%) |
May 26, 2020 | 2.600 | 2.940 | 2.550 | 2.790 | 637,726 | +0.24(+9.41%) |
May 22, 2020 | 2.660 | 2.719 | 2.500 | 2.550 | 127,200 | -0.05(-1.92%) |
May 21, 2020 | 2.700 | 2.800 | 2.580 | 2.600 | 224,733 | -0.05(-1.89%) |
May 20, 2020 | 2.630 | 2.790 | 2.570 | 2.650 | 172,824 | +0.10(+3.92%) |
May 19, 2020 | 2.690 | 2.890 | 2.530 | 2.550 | 316,697 | -0.08(-3.04%) |
May 18, 2020 | 2.490 | 2.770 | 2.460 | 2.630 | 294,362 | +0.13(+5.20%) |
May 15, 2020 | 2.640 | 2.700 | 2.410 | 2.500 | 220,600 | -0.05(-1.96%) |
May 14, 2020 | 2.480 | 2.560 | 2.280 | 2.550 | 292,784 | +0.14(+5.81%) |
May 13, 2020 | 2.520 | 2.800 | 2.360 | 2.410 | 681,797 | -0.09(-3.60%) |
May 12, 2020 | 2.630 | 2.640 | 2.390 | 2.500 | 246,470 | -0.10(-3.85%) |
May 11, 2020 | 2.440 | 2.700 | 2.330 | 2.600 | 330,431 | +0.17(+7.00%) |
May 08, 2020 | 2.370 | 2.486 | 2.250 | 2.430 | 444,700 | +0.13(+5.65%) |
May 07, 2020 | 2.360 | 2.520 | 2.290 | 2.300 | 232,104 | -0.05(-2.13%) |
May 06, 2020 | 2.280 | 2.520 | 2.190 | 2.350 | 501,282 | +0.04(+1.73%) |
May 05, 2020 | 2.430 | 2.490 | 2.310 | 2.310 | 226,617 | -0.13(-5.33%) |
May 04, 2020 | 2.500 | 2.540 | 2.260 | 2.440 | 662,528 | -0.45(-15.57%) |
May 01, 2020 | 2.720 | 3.155 | 2.640 | 2.890 | 1,761,900 | +0.25(+9.47%) |
Apr 30, 2020 | 2.770 | 2.830 | 2.530 | 2.640 | 322,272 | -0.10(-3.65%) |
Apr 29, 2020 | 2.670 | 2.890 | 2.560 | 2.740 | 366,292 | +0.20(+7.87%) |
Apr 28, 2020 | 2.590 | 2.980 | 2.400 | 2.540 | 393,399 | -0.09(-3.42%) |
Apr 27, 2020 | 2.360 | 2.800 | 2.310 | 2.630 | 827,823 | +0.30(+12.88%) |
Apr 24, 2020 | 2.350 | 2.360 | 2.200 | 2.330 | 145,600 | +0.02(+0.87%) |
Apr 23, 2020 | 2.290 | 2.310 | 2.150 | 2.310 | 135,565 | +0.01(+0.43%) |
Apr 22, 2020 | 2.460 | 2.460 | 2.150 | 2.300 | 184,387 | -0.06(-2.54%) |
Apr 21, 2020 | 2.470 | 2.500 | 2.300 | 2.360 | 238,585 | -0.15(-5.98%) |
Apr 20, 2020 | 2.620 | 2.700 | 2.430 | 2.510 | 234,217 | -0.20(-7.38%) |
Apr 17, 2020 | 2.650 | 2.880 | 2.580 | 2.710 | 367,800 | +0.04(+1.50%) |
Apr 16, 2020 | 2.950 | 3.070 | 2.560 | 2.670 | 447,737 | -0.18(-6.32%) |
Apr 15, 2020 | 2.550 | 2.930 | 2.420 | 2.850 | 476,443 | +0.14(+5.17%) |
Apr 14, 2020 | 3.040 | 3.200 | 2.680 | 2.710 | 322,163 | -0.33(-10.86%) |
Apr 13, 2020 | 2.700 | 3.040 | 2.470 | 3.040 | 402,991 | +0.11(+3.75%) |
Apr 09, 2020 | 2.470 | 3.730 | 2.400 | 2.930 | 2,670,300 | +0.56(+23.63%) |
Apr 08, 2020 | 2.000 | 2.460 | 1.980 | 2.370 | 864,627 | +0.28(+13.40%) |
Apr 07, 2020 | 2.300 | 2.310 | 1.950 | 2.090 | 429,705 | -0.10(-4.57%) |
Apr 06, 2020 | 1.780 | 2.440 | 1.730 | 2.190 | 1,219,670 | +0.47(+27.33%) |
Apr 03, 2020 | 1.850 | 1.954 | 1.700 | 1.720 | 138,600 | -0.10(-5.49%) |
Apr 02, 2020 | 2.020 | 2.050 | 1.770 | 1.820 | 183,043 | -0.18(-9.00%) |
Apr 01, 2020 | 2.130 | 2.280 | 2.000 | 2.000 | 132,555 | -0.27(-11.89%) |
Mar 31, 2020 | 2.520 | 2.610 | 2.040 | 2.270 | 275,744 | -0.18(-7.35%) |
Mar 30, 2020 | 2.210 | 3.160 | 1.980 | 2.450 | 1,085,877 | +0.20(+8.89%) |
Mar 27, 2020 | 2.550 | 2.886 | 2.220 | 2.250 | 57,200 | -0.15(-6.25%) |
Mar 26, 2020 | 2.450 | 2.590 | 2.250 | 2.400 | 185,734 | -0.03(-1.23%) |
Mar 25, 2020 | 2.510 | 2.850 | 2.265 | 2.430 | 145,633 | +0.02(+0.83%) |
Mar 24, 2020 | 2.400 | 2.480 | 2.340 | 2.410 | 87,186 | +0.15(+6.64%) |
Mar 23, 2020 | 2.720 | 2.720 | 2.110 | 2.260 | 167,432 | -0.62(-21.53%) |
Mar 20, 2020 | 2.660 | 3.240 | 2.200 | 2.880 | 536,000 | +0.28(+10.77%) |
Mar 19, 2020 | 2.520 | 3.250 | 1.890 | 2.600 | 241,959 | +0.08(+3.17%) |
Mar 18, 2020 | 2.630 | 3.200 | 2.420 | 2.520 | 249,401 | -0.21(-7.69%) |
Mar 17, 2020 | 3.200 | 3.380 | 2.600 | 2.730 | 264,926 | -0.31(-10.20%) |
Mar 16, 2020 | 3.180 | 3.460 | 3.025 | 3.040 | 73,909 | -0.54(-15.08%) |
Mar 13, 2020 | 3.790 | 3.820 | 3.200 | 3.580 | 62,800 | +0.18(+5.29%) |
Mar 12, 2020 | 3.850 | 3.940 | 3.200 | 3.400 | 134,426 | -0.68(-16.67%) |
Mar 11, 2020 | 4.780 | 4.780 | 4.050 | 4.080 | 69,471 | -0.75(-15.53%) |
Mar 10, 2020 | 4.950 | 5.250 | 4.190 | 4.830 | 159,648 | +0.06(+1.26%) |
Mar 09, 2020 | 5.010 | 5.140 | 4.700 | 4.770 | 74,762 | -0.73(-13.27%) |
Mar 06, 2020 | 5.420 | 6.080 | 5.350 | 5.500 | 119,800 | -0.17(-3.00%) |
Mar 05, 2020 | 6.050 | 6.400 | 5.670 | 5.670 | 91,701 | -0.44(-7.20%) |
Mar 04, 2020 | 6.220 | 6.400 | 6.110 | 6.110 | 44,611 | -0.04(-0.65%) |
Mar 03, 2020 | 6.490 | 6.510 | 6.100 | 6.150 | 75,264 | -0.37(-5.67%) |
Mar 02, 2020 | 6.440 | 6.680 | 6.280 | 6.520 | 69,853 | +0.04(+0.62%) |
Feb 28, 2020 | 7.230 | 7.230 | 6.325 | 6.480 | 170,500 | -0.13(-1.97%) |
Feb 27, 2020 | 6.520 | 6.850 | 5.990 | 6.610 | 116,407 | -0.19(-2.79%) |
Feb 26, 2020 | 7.260 | 7.370 | 6.514 | 6.800 | 138,863 | -0.50(-6.85%) |
Feb 25, 2020 | 7.380 | 7.400 | 6.870 | 7.300 | 109,102 | +0.07(+0.97%) |
Feb 24, 2020 | 7.360 | 7.440 | 6.750 | 7.230 | 62,359 | -0.23(-3.08%) |
Feb 21, 2020 | 7.560 | 7.690 | 7.335 | 7.460 | 63,800 | -0.09(-1.19%) |
Feb 20, 2020 | 7.540 | 7.840 | 7.290 | 7.550 | 95,967 | -0.10(-1.31%) |
Feb 19, 2020 | 7.080 | 7.810 | 6.958 | 7.650 | 137,695 | +0.68(+9.76%) |
Feb 18, 2020 | 7.340 | 7.502 | 6.820 | 6.970 | 173,625 | -0.48(-6.44%) |
Feb 14, 2020 | 7.850 | 7.990 | 7.330 | 7.450 | 53,000 | -0.29(-3.75%) |
Feb 13, 2020 | 7.590 | 7.950 | 7.440 | 7.740 | 90,373 | +0.12(+1.57%) |
Feb 12, 2020 | 7.540 | 7.732 | 7.520 | 7.620 | 33,981 | +0.10(+1.33%) |
Feb 11, 2020 | 7.520 | 7.750 | 7.450 | 7.520 | 48,363 | +0.01(+0.13%) |
Feb 10, 2020 | 7.690 | 7.780 | 7.301 | 7.510 | 84,641 | -0.20(-2.59%) |
Feb 07, 2020 | 7.900 | 8.268 | 7.700 | 7.710 | 50,700 | -0.22(-2.77%) |
Feb 06, 2020 | 8.460 | 8.460 | 7.930 | 7.930 | 53,937 | -0.42(-5.03%) |
Feb 05, 2020 | 8.110 | 8.475 | 8.110 | 8.350 | 68,069 | +0.31(+3.86%) |
Feb 04, 2020 | 8.070 | 8.540 | 7.870 | 8.040 | 83,501 | +0.08(+1.01%) |
Feb 03, 2020 | 7.650 | 8.420 | 7.640 | 7.960 | 94,875 | +0.32(+4.19%) |
Jan 31, 2020 | 7.630 | 8.290 | 7.510 | 7.640 | 104,400 | -0.06(-0.78%) |
Jan 30, 2020 | 7.450 | 7.760 | 7.380 | 7.700 | 105,046 | +0.19(+2.53%) |
Jan 29, 2020 | 7.560 | 7.800 | 7.500 | 7.510 | 43,452 | -0.03(-0.40%) |
Jan 28, 2020 | 7.660 | 7.981 | 7.450 | 7.540 | 38,433 | +0.05(+0.67%) |
Jan 27, 2020 | 7.640 | 7.830 | 7.450 | 7.490 | 39,747 | -0.28(-3.60%) |
Jan 24, 2020 | 8.400 | 8.444 | 7.450 | 7.770 | 123,600 | -0.63(-7.50%) |
Jan 23, 2020 | 8.590 | 8.630 | 8.250 | 8.400 | 46,650 | -0.26(-3.00%) |
Jan 22, 2020 | 8.700 | 9.030 | 8.470 | 8.660 | 80,515 | +0.01(+0.12%) |
Jan 21, 2020 | 9.230 | 9.230 | 8.650 | 8.650 | 58,767 | -0.59(-6.39%) |
Jan 17, 2020 | 9.580 | 9.580 | 9.150 | 9.240 | 94,700 | -0.25(-2.63%) |
Jan 16, 2020 | 9.330 | 9.580 | 9.060 | 9.490 | 204,707 | +0.44(+4.86%) |
Jan 15, 2020 | 8.580 | 9.500 | 8.310 | 9.050 | 512,334 | +0.57(+6.72%) |
Jan 14, 2020 | 8.510 | 8.900 | 8.390 | 8.480 | 152,112 | -0.06(-0.70%) |
Jan 13, 2020 | 9.130 | 9.200 | 8.330 | 8.540 | 126,948 | -0.55(-6.05%) |
Jan 10, 2020 | 8.910 | 9.500 | 8.880 | 9.090 | 123,100 | +0.18(+2.02%) |
Jan 09, 2020 | 9.050 | 9.360 | 8.820 | 8.910 | 90,470 | -0.15(-1.66%) |
Jan 08, 2020 | 9.170 | 9.680 | 9.060 | 9.060 | 80,532 | -0.23(-2.48%) |
Jan 07, 2020 | 9.390 | 9.537 | 9.231 | 9.290 | 52,029 | -0.19(-2.00%) |
Jan 06, 2020 | 9.540 | 9.690 | 9.440 | 9.480 | 42,673 | -0.17(-1.76%) |
Jan 03, 2020 | 9.950 | 10.33 | 9.529 | 9.650 | 152,300 | -0.52(-5.11%) |
Jan 02, 2020 | 10.52 | 10.60 | 9.810 | 10.17 | 184,571 | -0.21(-2.02%) |
Dec 31, 2019 | 9.760 | 10.47 | 9.760 | 10.38 | 104,600 | +0.50(+5.06%) |
Dec 30, 2019 | 9.700 | 10.15 | 9.360 | 9.880 | 104,286 | +0.26(+2.70%) |
Dec 27, 2019 | 9.600 | 9.880 | 9.320 | 9.620 | 87,900 | +0.17(+1.80%) |
Dec 26, 2019 | 9.540 | 9.570 | 9.140 | 9.450 | 65,604 | +0.05(+0.53%) |
Dec 24, 2019 | 9.270 | 9.420 | 9.100 | 9.400 | 43,900 | +0.08(+0.86%) |
Dec 23, 2019 | 9.180 | 9.550 | 9.000 | 9.320 | 126,130 | -0.30(-3.12%) |
Dec 20, 2019 | 10.11 | 10.17 | 9.450 | 9.620 | 122,800 | -0.47(-4.66%) |
Dec 19, 2019 | 10.07 | 10.20 | 9.740 | 10.09 | 117,517 | +0.08(+0.80%) |
Dec 18, 2019 | 10.44 | 10.51 | 9.710 | 10.01 | 206,862 | -0.03(-0.30%) |
Dec 17, 2019 | 10.04 | 10.09 | 9.610 | 10.04 | 126,829 | +0.00(+0.00%) |
Dec 16, 2019 | 9.690 | 10.37 | 9.570 | 10.04 | 305,651 | +0.65(+6.92%) |
Dec 13, 2019 | 9.920 | 10.00 | 8.970 | 9.390 | 398,600 | -0.59(-5.91%) |
Dec 12, 2019 | 10.51 | 10.75 | 9.780 | 9.980 | 391,765 | -0.72(-6.73%) |
Dec 11, 2019 | 11.92 | 12.13 | 10.55 | 10.70 | 664,916 | -1.74(-13.99%) |
Dec 10, 2019 | 14.91 | 15.01 | 11.54 | 12.44 | 1,788,820 | -7.39(-37.27%) |
Dec 09, 2019 | 18.81 | 19.91 | 18.29 | 19.83 | 389,169 | +1.26(+6.79%) |
Dec 06, 2019 | 17.20 | 19.20 | 17.20 | 18.57 | 212,500 | +1.57(+9.24%) |
Dec 05, 2019 | 15.92 | 17.17 | 15.75 | 17.00 | 154,694 | +1.10(+6.92%) |
Dec 04, 2019 | 15.26 | 15.96 | 15.26 | 15.90 | 104,489 | +0.78(+5.16%) |
Dec 03, 2019 | 14.74 | 15.25 | 14.74 | 15.12 | 48,556 | -0.17(-1.11%) |
Dec 02, 2019 | 15.50 | 15.91 | 14.61 | 15.29 | 133,369 | -0.26(-1.67%) |
Nov 29, 2019 | 15.41 | 15.64 | 15.02 | 15.55 | 64,300 | -0.01(-0.06%) |
Nov 27, 2019 | 16.24 | 16.71 | 15.45 | 15.56 | 234,700 | -0.58(-3.59%) |
Nov 26, 2019 | 16.82 | 17.45 | 16.00 | 16.14 | 231,060 | -0.56(-3.35%) |
Nov 25, 2019 | 16.52 | 17.16 | 15.91 | 16.70 | 216,615 | +0.09(+0.54%) |
Nov 22, 2019 | 14.91 | 16.75 | 14.35 | 16.61 | 266,600 | +1.94(+13.22%) |
Nov 21, 2019 | 14.57 | 15.91 | 14.20 | 14.67 | 82,088 | +0.17(+1.17%) |
Nov 20, 2019 | 14.72 | 15.22 | 14.33 | 14.50 | 184,249 | -0.46(-3.07%) |
Nov 19, 2019 | 14.32 | 15.00 | 13.69 | 14.96 | 177,692 | +0.57(+3.96%) |
Nov 18, 2019 | 15.91 | 16.14 | 14.12 | 14.39 | 271,019 | -1.48(-9.33%) |
Nov 15, 2019 | 16.83 | 16.91 | 15.64 | 15.87 | 165,500 | -0.68(-4.11%) |
Nov 14, 2019 | 16.53 | 17.59 | 16.00 | 16.55 | 185,240 | -0.14(-0.84%) |
Nov 13, 2019 | 15.75 | 16.70 | 15.71 | 16.69 | 116,521 | +0.84(+5.30%) |
Nov 12, 2019 | 16.09 | 16.43 | 15.61 | 15.85 | 87,694 | -0.34(-2.10%) |
Nov 11, 2019 | 16.55 | 16.55 | 15.67 | 16.19 | 50,733 | -0.25(-1.52%) |
Nov 08, 2019 | 16.25 | 16.73 | 15.97 | 16.44 | 132,000 | +0.03(+0.18%) |
Nov 07, 2019 | 16.97 | 17.20 | 16.29 | 16.41 | 55,845 | -0.41(-2.44%) |
Nov 06, 2019 | 17.00 | 17.30 | 16.27 | 16.82 | 96,795 | -0.30(-1.75%) |
Nov 05, 2019 | 17.70 | 17.85 | 17.06 | 17.12 | 81,039 | -0.55(-3.11%) |
Nov 04, 2019 | 18.16 | 18.82 | 17.39 | 17.67 | 161,612 | -0.40(-2.21%) |
Nov 01, 2019 | 17.47 | 18.37 | 17.40 | 18.07 | 112,300 | +0.72(+4.15%) |
Oct 31, 2019 | 17.61 | 18.00 | 16.51 | 17.35 | 125,190 | -0.37(-2.09%) |
Oct 30, 2019 | 18.12 | 18.33 | 17.08 | 17.72 | 112,166 | -0.43(-2.37%) |
Oct 29, 2019 | 18.29 | 18.29 | 17.30 | 18.15 | 183,313 | -0.26(-1.41%) |
Oct 28, 2019 | 19.19 | 19.80 | 17.84 | 18.41 | 205,491 | -0.79(-4.11%) |
Oct 25, 2019 | 18.71 | 19.50 | 18.65 | 19.20 | 223,400 | +0.32(+1.69%) |
Oct 24, 2019 | 20.14 | 20.54 | 18.17 | 18.88 | 322,666 | -1.11(-5.55%) |
Oct 23, 2019 | 19.10 | 20.50 | 18.69 | 19.99 | 359,165 | +0.78(+4.06%) |
Oct 22, 2019 | 19.67 | 19.67 | 18.63 | 19.21 | 365,987 | -0.51(-2.59%) |
Oct 21, 2019 | 19.87 | 20.52 | 18.63 | 19.72 | 521,224 | -0.20(-1.00%) |
Oct 18, 2019 | 20.97 | 21.95 | 19.37 | 19.92 | 1,058,000 | -0.60(-2.92%) |
Oct 17, 2019 | 17.23 | 20.75 | 17.05 | 20.52 | 1,234,364 | +3.28(+19.03%) |
Oct 16, 2019 | 16.54 | 17.26 | 16.39 | 17.24 | 174,122 | +0.62(+3.73%) |
Oct 15, 2019 | 15.76 | 16.73 | 15.76 | 16.62 | 237,262 | +0.97(+6.20%) |
Oct 14, 2019 | 17.36 | 17.55 | 15.58 | 15.65 | 351,603 | -1.70(-9.80%) |
Oct 11, 2019 | 16.94 | 17.69 | 16.27 | 17.35 | 537,300 | +0.59(+3.52%) |
Oct 10, 2019 | 15.08 | 17.43 | 15.03 | 16.76 | 904,467 | +1.60(+10.55%) |
Oct 09, 2019 | 15.10 | 15.37 | 14.53 | 15.16 | 325,726 | +0.15(+1.00%) |
Oct 08, 2019 | 14.77 | 15.43 | 14.23 | 15.01 | 491,341 | +0.08(+0.54%) |
Oct 07, 2019 | 13.46 | 15.51 | 13.25 | 14.93 | 528,762 | +1.21(+8.82%) |
Oct 04, 2019 | 13.91 | 14.49 | 13.25 | 13.72 | 305,700 | -0.41(-2.90%) |
Oct 03, 2019 | 12.24 | 14.13 | 12.02 | 14.13 | 383,834 | +1.62(+12.95%) |
Oct 02, 2019 | 13.29 | 13.51 | 12.11 | 12.51 | 552,493 | -1.23(-8.95%) |
Oct 01, 2019 | 14.21 | 14.49 | 13.40 | 13.74 | 349,249 | -0.25(-1.79%) |
Sep 30, 2019 | 14.72 | 15.63 | 13.70 | 13.99 | 551,452 | -0.85(-5.73%) |
Sep 27, 2019 | 14.18 | 16.35 | 14.03 | 14.84 | 1,447,300 | +0.48(+3.34%) |
Sep 26, 2019 | 14.01 | 14.76 | 13.37 | 14.36 | 657,809 | -0.17(-1.17%) |
Sep 25, 2019 | 12.86 | 15.25 | 12.82 | 14.53 | 2,627,399 | +1.39(+10.58%) |
Sep 24, 2019 | 11.27 | 13.29 | 9.900 | 13.14 | 1,043,750 | +1.80(+15.87%) |
Sep 23, 2019 | 11.77 | 12.98 | 11.16 | 11.34 | 1,145,266 | +0.18(+1.61%) |
Sep 20, 2019 | 14.76 | 14.98 | 10.66 | 11.16 | 1,282,700 | -3.68(-24.80%) |
Sep 19, 2019 | 13.72 | 15.58 | 13.20 | 14.84 | 1,009,401 | +1.04(+7.54%) |
Sep 18, 2019 | 14.40 | 14.50 | 13.45 | 13.80 | 492,333 | -0.83(-5.67%) |
Sep 17, 2019 | 15.62 | 16.50 | 13.79 | 14.63 | 969,144 | -1.80(-10.96%) |
Sep 16, 2019 | 16.35 | 17.44 | 15.72 | 16.43 | 1,247,053 | -1.71(-9.43%) |
Sep 13, 2019 | 14.12 | 19.49 | 14.11 | 18.14 | 6,133,100 | +4.02(+28.47%) |
Sep 12, 2019 | 14.95 | 16.50 | 13.13 | 14.12 | 2,061,718 | -2.46(-14.84%) |
Sep 11, 2019 | 11.19 | 18.37 | 10.62 | 16.58 | 10,248,050 | +6.18(+59.42%) |
Sep 10, 2019 | 9.940 | 10.74 | 8.330 | 10.40 | 21,382,598 | +5.24(+101.55%) |
Sep 09, 2019 | 4.950 | 5.220 | 4.620 | 5.160 | 331,056 | +0.30(+6.17%) |
Sep 06, 2019 | 4.320 | 4.990 | 4.320 | 4.860 | 203,000 | +0.60(+14.08%) |
Sep 05, 2019 | 4.280 | 4.490 | 4.200 | 4.260 | 64,934 | +0.03(+0.71%) |
Sep 04, 2019 | 4.350 | 4.440 | 4.190 | 4.230 | 87,059 | -0.11(-2.53%) |