Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.10 | 18.83 | 15.47 | 18.83 | 150,323 | +2.73(+16.96%) |
Aug 28, 2020 | 12.81 | 18.31 | 12.39 | 16.10 | 459,242 | +3.71(+29.94%) |
Aug 27, 2020 | 12.81 | 13.44 | 11.76 | 12.39 | 125,482 | -1.05(-7.81%) |
Aug 26, 2020 | 18.76 | 18.76 | 12.67 | 13.44 | 356,503 | -5.46(-28.89%) |
Aug 25, 2020 | 20.79 | 20.79 | 18.55 | 18.90 | 126,075 | -1.96(-9.40%) |
Aug 24, 2020 | 21.21 | 21.35 | 20.30 | 20.86 | 75,600 | -0.35(-1.65%) |
Aug 21, 2020 | 20.44 | 21.21 | 20.09 | 21.21 | 64,185 | +0.84(+4.12%) |
Aug 20, 2020 | 20.02 | 21.84 | 19.88 | 20.37 | 176,719 | +0.56(+2.83%) |
Aug 19, 2020 | 19.25 | 20.30 | 19.25 | 19.81 | 54,928 | +0.77(+4.04%) |
Aug 18, 2020 | 20.72 | 20.79 | 19.04 | 19.04 | 27,421 | -0.63(-3.20%) |
Aug 17, 2020 | 20.72 | 20.72 | 18.90 | 19.67 | 61,411 | -0.49(-2.43%) |
Aug 14, 2020 | 20.58 | 21.70 | 19.95 | 20.16 | 84,671 | -0.42(-2.04%) |
Aug 13, 2020 | 20.93 | 20.93 | 19.88 | 20.58 | 48,593 | +0.07(+0.34%) |
Aug 12, 2020 | 21.00 | 21.91 | 20.30 | 20.51 | 40,670 | -0.07(-0.34%) |
Aug 11, 2020 | 20.30 | 21.63 | 19.74 | 20.58 | 42,284 | +0.35(+1.73%) |
Aug 10, 2020 | 21.00 | 21.00 | 19.60 | 20.23 | 39,767 | -0.84(-3.99%) |
Aug 07, 2020 | 21.49 | 21.70 | 20.65 | 21.07 | 18,114 | -0.42(-1.95%) |
Aug 06, 2020 | 21.49 | 21.91 | 20.58 | 21.49 | 46,363 | -0.07(-0.32%) |
Aug 05, 2020 | 21.70 | 23.45 | 20.58 | 21.56 | 71,531 | -0.98(-4.35%) |
Aug 04, 2020 | 22.54 | 24.50 | 18.69 | 22.54 | 248,233 | -0.21(-0.92%) |
Aug 03, 2020 | 23.80 | 23.80 | 22.05 | 22.75 | 15,820 | -0.21(-0.91%) |
Jul 31, 2020 | 22.68 | 23.45 | 21.00 | 22.96 | 32,828 | +0.63(+2.82%) |
Jul 30, 2020 | 22.75 | 23.10 | 21.91 | 22.33 | 19,757 | -0.98(-4.20%) |
Jul 29, 2020 | 23.73 | 23.80 | 22.33 | 23.31 | 16,450 | -0.28(-1.19%) |
Jul 28, 2020 | 21.91 | 24.15 | 21.00 | 23.59 | 40,078 | +1.68(+7.67%) |
Jul 27, 2020 | 26.32 | 26.53 | 20.37 | 21.91 | 147,041 | -1.26(-5.44%) |
Jul 24, 2020 | 20.09 | 23.24 | 19.60 | 23.17 | 44,942 | +2.66(+12.97%) |
Jul 23, 2020 | 21.70 | 21.70 | 19.95 | 20.51 | 28,554 | -1.19(-5.48%) |
Jul 22, 2020 | 21.91 | 22.05 | 20.79 | 21.70 | 23,413 | -0.63(-2.82%) |
Jul 21, 2020 | 21.00 | 22.82 | 20.30 | 22.33 | 44,633 | +1.47(+7.05%) |
Jul 20, 2020 | 23.45 | 23.94 | 20.30 | 20.86 | 58,846 | -3.22(-13.37%) |
Jul 17, 2020 | 25.62 | 27.09 | 23.10 | 24.08 | 47,428 | -0.56(-2.27%) |
Jul 16, 2020 | 25.20 | 26.88 | 23.10 | 24.64 | 84,470 | -2.66(-9.74%) |
Jul 15, 2020 | 35.98 | 36.12 | 20.93 | 27.30 | 424,077 | -5.25(-16.13%) |
Jul 14, 2020 | 32.34 | 33.60 | 29.75 | 32.55 | 75,891 | -4.41(-11.93%) |
Jul 13, 2020 | 25.90 | 38.85 | 25.90 | 36.96 | 304,855 | +11.69(+46.26%) |
Jul 10, 2020 | 20.44 | 26.95 | 20.44 | 25.27 | 60,914 | +4.62(+22.37%) |
Jul 09, 2020 | 21.28 | 21.28 | 19.95 | 20.65 | 11,094 | -0.77(-3.59%) |
Jul 08, 2020 | 22.26 | 22.47 | 20.65 | 21.42 | 17,008 | -0.28(-1.29%) |
Jul 07, 2020 | 21.14 | 22.05 | 20.58 | 21.70 | 14,076 | +0.56(+2.65%) |
Jul 06, 2020 | 20.93 | 21.42 | 20.37 | 21.14 | 15,241 | +0.35(+1.68%) |
Jul 02, 2020 | 20.93 | 21.00 | 19.25 | 20.79 | 11,885 | +0.00(+0.00%) |
Jul 01, 2020 | 19.81 | 20.93 | 18.34 | 20.79 | 12,820 | +0.77(+3.85%) |
Jun 30, 2020 | 21.14 | 22.54 | 18.27 | 20.02 | 30,229 | -1.12(-5.30%) |
Jun 29, 2020 | 22.40 | 24.29 | 20.30 | 21.14 | 57,351 | -0.56(-2.58%) |
Jun 26, 2020 | 16.94 | 23.31 | 16.10 | 21.70 | 89,057 | +5.11(+30.80%) |
Jun 25, 2020 | 15.89 | 17.22 | 14.70 | 16.59 | 25,920 | +1.12(+7.24%) |
Jun 24, 2020 | 16.38 | 16.45 | 15.40 | 15.47 | 9,530 | -1.12(-6.75%) |
Jun 23, 2020 | 16.80 | 16.80 | 14.77 | 16.59 | 19,203 | +0.49(+3.04%) |
Jun 22, 2020 | 16.66 | 17.08 | 15.75 | 16.10 | 9,951 | -0.80(-4.76%) |
Jun 19, 2020 | 17.71 | 17.78 | 16.24 | 16.91 | 9,814 | -1.02(-5.66%) |
Jun 18, 2020 | 17.78 | 18.13 | 16.87 | 17.92 | 8,057 | +0.28(+1.59%) |
Jun 17, 2020 | 17.78 | 18.55 | 17.57 | 17.64 | 11,505 | +0.00(+0.00%) |
Jun 16, 2020 | 17.50 | 19.25 | 17.15 | 17.64 | 15,209 | +0.77(+4.56%) |
Jun 15, 2020 | 16.80 | 17.85 | 15.82 | 16.87 | 8,912 | +0.49(+2.99%) |
Jun 12, 2020 | 17.57 | 18.55 | 15.47 | 16.38 | 19,514 | -0.49(-2.90%) |
Jun 11, 2020 | 19.04 | 19.91 | 16.87 | 16.87 | 16,056 | -2.17(-11.40%) |
Jun 10, 2020 | 19.46 | 20.65 | 18.41 | 19.04 | 11,298 | -0.56(-2.86%) |
Jun 09, 2020 | 18.41 | 20.02 | 17.36 | 19.60 | 22,374 | +1.40(+7.69%) |
Jun 08, 2020 | 16.03 | 18.97 | 16.03 | 18.20 | 22,364 | +1.82(+11.11%) |
Jun 05, 2020 | 17.43 | 17.57 | 15.75 | 16.38 | 23,628 | -1.47(-8.23%) |
Jun 04, 2020 | 18.48 | 19.04 | 17.85 | 17.85 | 15,296 | -1.19(-6.25%) |
Jun 03, 2020 | 19.74 | 21.00 | 17.50 | 19.04 | 43,184 | -0.70(-3.55%) |
Jun 02, 2020 | 18.48 | 20.44 | 18.27 | 19.74 | 30,284 | +2.03(+11.46%) |
Jun 01, 2020 | 16.80 | 18.90 | 15.40 | 17.71 | 32,367 | +1.75(+10.96%) |
May 29, 2020 | 16.24 | 17.08 | 15.82 | 15.96 | 8,114 | -0.35(-2.15%) |
May 28, 2020 | 15.75 | 16.31 | 15.47 | 16.31 | 11,847 | +0.56(+3.56%) |
May 27, 2020 | 16.24 | 16.73 | 15.05 | 15.75 | 22,429 | -0.77(-4.66%) |
May 26, 2020 | 16.87 | 17.29 | 16.17 | 16.52 | 40,359 | +0.42(+2.61%) |
May 22, 2020 | 13.72 | 17.36 | 13.72 | 16.10 | 108,114 | +2.38(+17.35%) |
May 21, 2020 | 14.42 | 14.77 | 13.16 | 13.72 | 13,832 | -0.42(-2.97%) |
May 20, 2020 | 14.77 | 16.03 | 13.16 | 14.14 | 61,137 | +0.70(+5.21%) |
May 19, 2020 | 12.88 | 14.49 | 11.62 | 13.44 | 47,694 | +0.77(+6.08%) |
May 18, 2020 | 11.20 | 12.88 | 10.85 | 12.67 | 34,268 | +1.61(+14.56%) |
May 15, 2020 | 11.20 | 11.20 | 10.50 | 11.06 | 11,985 | +0.07(+0.64%) |
May 14, 2020 | 9.940 | 11.48 | 9.590 | 10.99 | 34,585 | +0.49(+4.67%) |
May 13, 2020 | 12.25 | 12.25 | 9.940 | 10.50 | 32,139 | -1.19(-10.18%) |
May 12, 2020 | 12.95 | 13.58 | 10.78 | 11.69 | 40,983 | -1.89(-13.92%) |
May 11, 2020 | 10.15 | 15.05 | 9.590 | 13.58 | 195,212 | +3.64(+36.62%) |
May 08, 2020 | 9.940 | 10.15 | 8.960 | 9.940 | 30,628 | +0.84(+9.23%) |
May 07, 2020 | 9.520 | 9.730 | 8.785 | 9.100 | 22,426 | -0.35(-3.70%) |
May 06, 2020 | 9.170 | 10.22 | 8.400 | 9.450 | 55,193 | +0.77(+8.87%) |
May 05, 2020 | 8.330 | 10.50 | 7.700 | 8.680 | 127,343 | +1.12(+14.81%) |
May 04, 2020 | 6.790 | 7.560 | 6.720 | 7.560 | 23,578 | +0.98(+14.89%) |
May 01, 2020 | 6.090 | 6.649 | 6.090 | 6.580 | 5,400 | +0.21(+3.30%) |
Apr 30, 2020 | 6.300 | 6.650 | 6.230 | 6.370 | 10,699 | -0.07(-1.09%) |
Apr 29, 2020 | 6.160 | 6.720 | 6.090 | 6.440 | 3,306 | +0.14(+2.14%) |
Apr 28, 2020 | 6.020 | 6.699 | 5.740 | 6.305 | 7,422 | -0.28(-4.18%) |
Apr 27, 2020 | 6.140 | 6.738 | 6.026 | 6.580 | 4,105 | +0.21(+3.30%) |
Apr 24, 2020 | 6.720 | 7.000 | 6.051 | 6.370 | 9,857 | -0.52(-7.57%) |
Apr 23, 2020 | 6.160 | 7.735 | 5.908 | 6.891 | 31,515 | +0.87(+14.48%) |
Apr 22, 2020 | 5.110 | 6.090 | 5.040 | 6.020 | 20,609 | +0.84(+16.22%) |
Apr 21, 2020 | 4.970 | 5.250 | 4.760 | 5.180 | 15,687 | +0.00(+0.00%) |
Apr 20, 2020 | 5.110 | 5.600 | 4.970 | 5.180 | 12,053 | -0.09(-1.73%) |
Apr 17, 2020 | 5.740 | 5.810 | 4.628 | 5.271 | 27,885 | -0.89(-14.43%) |
Apr 16, 2020 | 5.600 | 11.20 | 5.600 | 6.160 | 305,716 | +0.63(+11.41%) |
Apr 15, 2020 | 5.670 | 5.670 | 4.550 | 5.529 | 3,322 | +0.07(+1.27%) |
Apr 14, 2020 | 5.460 | 5.880 | 4.900 | 5.460 | 10,960 | +0.00(+0.00%) |
Apr 13, 2020 | 5.320 | 5.495 | 5.320 | 5.460 | 4,584 | +0.14(+2.63%) |
Apr 09, 2020 | 4.690 | 5.348 | 4.495 | 5.320 | 3,014 | +0.42(+8.57%) |
Apr 08, 2020 | 4.827 | 4.963 | 4.319 | 4.900 | 2,084 | +0.02(+0.44%) |
Apr 07, 2020 | 4.865 | 4.926 | 3.850 | 4.878 | 1,726 | +0.19(+4.09%) |
Apr 06, 2020 | 4.656 | 4.865 | 4.249 | 4.686 | 1,160 | +0.02(+0.39%) |
Apr 03, 2020 | 4.270 | 4.900 | 4.270 | 4.668 | 1,400 | +0.33(+7.55%) |
Apr 02, 2020 | 4.760 | 4.760 | 4.200 | 4.341 | 7,736 | -0.49(-10.13%) |
Apr 01, 2020 | 4.620 | 5.249 | 4.620 | 4.830 | 2,928 | -0.07(-1.43%) |
Mar 31, 2020 | 4.900 | 5.287 | 4.760 | 4.900 | 15,961 | -0.28(-5.41%) |
Mar 30, 2020 | 4.970 | 5.250 | 4.550 | 5.180 | 8,031 | +0.40(+8.27%) |
Mar 27, 2020 | 4.760 | 5.250 | 4.200 | 4.785 | 5,014 | +0.10(+2.03%) |
Mar 26, 2020 | 5.250 | 5.250 | 4.283 | 4.689 | 7,055 | -0.35(-6.98%) |
Mar 25, 2020 | 4.052 | 5.320 | 4.052 | 5.041 | 22,621 | +1.17(+30.24%) |
Mar 24, 2020 | 3.850 | 3.871 | 3.220 | 3.871 | 9,018 | +0.23(+6.35%) |
Mar 23, 2020 | 3.786 | 3.786 | 3.360 | 3.640 | 2,714 | +0.03(+0.93%) |
Mar 20, 2020 | 3.920 | 3.920 | 2.856 | 3.606 | 16,528 | -0.06(-1.70%) |
Mar 19, 2020 | 2.845 | 3.669 | 2.450 | 3.669 | 30,156 | +0.83(+29.41%) |
Mar 18, 2020 | 2.763 | 2.940 | 2.380 | 2.835 | 17,899 | +0.23(+8.84%) |
Mar 17, 2020 | 2.750 | 2.940 | 2.443 | 2.605 | 9,976 | -0.12(-4.57%) |
Mar 16, 2020 | 2.646 | 2.801 | 2.311 | 2.729 | 6,716 | -0.17(-5.80%) |
Mar 13, 2020 | 2.955 | 3.353 | 2.340 | 2.897 | 9,642 | +0.10(+3.48%) |
Mar 12, 2020 | 3.500 | 3.500 | 2.310 | 2.800 | 20,492 | -0.84(-23.08%) |
Mar 11, 2020 | 4.270 | 4.270 | 3.500 | 3.640 | 19,206 | -0.77(-17.46%) |
Mar 10, 2020 | 4.270 | 4.900 | 3.990 | 4.410 | 36,488 | +0.22(+5.19%) |
Mar 09, 2020 | 4.690 | 4.690 | 3.851 | 4.192 | 5,763 | -0.52(-10.97%) |
Mar 06, 2020 | 4.620 | 5.086 | 4.620 | 4.709 | 13,242 | -0.47(-9.09%) |
Mar 05, 2020 | 5.040 | 5.390 | 4.900 | 5.180 | 19,808 | +0.09(+1.84%) |
Mar 04, 2020 | 5.439 | 5.530 | 4.900 | 5.086 | 5,005 | -0.09(-1.81%) |
Mar 03, 2020 | 5.016 | 5.487 | 4.861 | 5.180 | 7,319 | +0.14(+2.78%) |
Mar 02, 2020 | 5.126 | 5.158 | 4.697 | 5.040 | 5,317 | +0.07(+1.41%) |
Feb 28, 2020 | 4.970 | 5.040 | 4.343 | 4.970 | 14,400 | -0.21(-4.05%) |
Feb 27, 2020 | 5.330 | 5.573 | 4.907 | 5.180 | 10,988 | -0.21(-3.90%) |
Feb 26, 2020 | 5.473 | 5.473 | 5.348 | 5.390 | 4,793 | -0.03(-0.52%) |
Feb 25, 2020 | 5.445 | 6.020 | 5.361 | 5.418 | 32,634 | -0.01(-0.13%) |
Feb 24, 2020 | 5.460 | 5.670 | 5.321 | 5.425 | 11,610 | +0.04(+0.65%) |
Feb 21, 2020 | 5.665 | 5.670 | 5.342 | 5.390 | 12,142 | -0.28(-4.94%) |
Feb 20, 2020 | 5.460 | 5.810 | 5.390 | 5.670 | 27,159 | +0.14(+2.53%) |
Feb 19, 2020 | 5.460 | 5.670 | 5.460 | 5.530 | 6,880 | +0.04(+0.75%) |
Feb 18, 2020 | 5.653 | 5.713 | 5.390 | 5.489 | 9,426 | -0.17(-3.08%) |
Feb 14, 2020 | 5.530 | 5.880 | 5.390 | 5.663 | 4,714 | +0.13(+2.41%) |
Feb 13, 2020 | 5.600 | 5.917 | 5.473 | 5.530 | 6,849 | -0.07(-1.30%) |
Feb 12, 2020 | 5.537 | 5.810 | 5.537 | 5.603 | 13,549 | +0.07(+1.30%) |
Feb 11, 2020 | 5.740 | 6.043 | 5.433 | 5.531 | 15,826 | -0.28(-4.81%) |
Feb 10, 2020 | 5.740 | 6.230 | 5.600 | 5.810 | 14,989 | -0.08(-1.43%) |
Feb 07, 2020 | 5.950 | 6.300 | 5.777 | 5.894 | 13,171 | -0.34(-5.39%) |
Feb 06, 2020 | 6.440 | 6.860 | 5.950 | 6.230 | 51,618 | -0.21(-3.26%) |
Feb 05, 2020 | 6.741 | 6.790 | 5.320 | 6.440 | 62,889 | -0.14(-2.13%) |
Feb 04, 2020 | 5.460 | 7.210 | 5.316 | 6.580 | 92,392 | +0.98(+17.57%) |
Feb 03, 2020 | 5.455 | 5.670 | 5.250 | 5.596 | 4,388 | +0.17(+3.05%) |
Jan 31, 2020 | 5.407 | 5.635 | 5.406 | 5.431 | 1,828 | -0.01(-0.21%) |
Jan 30, 2020 | 5.600 | 5.670 | 5.390 | 5.442 | 3,453 | -0.10(-1.84%) |
Jan 29, 2020 | 5.391 | 5.862 | 5.391 | 5.544 | 5,845 | +0.08(+1.53%) |
Jan 28, 2020 | 5.426 | 5.600 | 5.426 | 5.461 | 2,452 | -0.09(-1.56%) |
Jan 27, 2020 | 5.390 | 5.705 | 5.110 | 5.548 | 5,286 | +0.02(+0.32%) |
Jan 24, 2020 | 5.950 | 5.950 | 5.417 | 5.530 | 3,042 | -0.31(-5.38%) |
Jan 23, 2020 | 5.845 | 6.020 | 5.349 | 5.844 | 10,156 | -0.01(-0.13%) |
Jan 22, 2020 | 5.950 | 6.160 | 5.845 | 5.852 | 3,520 | -0.10(-1.65%) |
Jan 21, 2020 | 6.440 | 6.440 | 5.845 | 5.950 | 7,603 | -0.22(-3.53%) |
Jan 17, 2020 | 6.370 | 6.649 | 6.090 | 6.168 | 19,585 | +0.01(+0.12%) |
Jan 16, 2020 | 5.740 | 6.580 | 5.670 | 6.160 | 60,218 | +0.42(+7.33%) |
Jan 15, 2020 | 5.250 | 5.810 | 5.250 | 5.739 | 21,850 | +0.35(+6.48%) |
Jan 14, 2020 | 5.250 | 5.460 | 5.250 | 5.390 | 8,455 | +0.07(+1.32%) |
Jan 13, 2020 | 5.530 | 5.531 | 5.250 | 5.320 | 6,362 | -0.11(-2.10%) |
Jan 10, 2020 | 5.670 | 5.713 | 5.150 | 5.434 | 13,914 | -0.24(-4.16%) |
Jan 09, 2020 | 5.390 | 5.880 | 5.390 | 5.670 | 24,539 | +0.22(+4.09%) |
Jan 08, 2020 | 5.320 | 5.460 | 5.250 | 5.447 | 6,877 | -0.05(-0.89%) |
Jan 07, 2020 | 5.390 | 5.599 | 5.110 | 5.496 | 12,528 | -0.10(-1.85%) |
Jan 06, 2020 | 5.810 | 5.880 | 5.460 | 5.600 | 9,878 | +0.07(+1.27%) |
Jan 03, 2020 | 5.670 | 5.880 | 5.431 | 5.530 | 8,785 | -0.18(-3.13%) |
Jan 02, 2020 | 5.300 | 5.873 | 5.300 | 5.708 | 14,499 | +0.26(+4.79%) |
Dec 31, 2019 | 5.600 | 5.740 | 5.040 | 5.447 | 12,985 | -0.15(-2.63%) |
Dec 30, 2019 | 5.215 | 5.775 | 4.970 | 5.594 | 50,102 | +0.48(+9.28%) |
Dec 27, 2019 | 5.215 | 5.215 | 4.900 | 5.119 | 7,914 | -0.01(-0.19%) |
Dec 26, 2019 | 4.908 | 5.223 | 4.900 | 5.129 | 5,587 | +0.02(+0.37%) |
Dec 24, 2019 | 5.250 | 5.250 | 5.040 | 5.110 | 1,114 | -0.07(-1.35%) |
Dec 23, 2019 | 5.110 | 5.250 | 5.040 | 5.180 | 3,052 | -0.14(-2.63%) |
Dec 20, 2019 | 5.180 | 5.390 | 5.145 | 5.320 | 2,357 | +0.10(+1.95%) |
Dec 19, 2019 | 5.145 | 5.250 | 4.970 | 5.218 | 1,423 | -0.03(-0.60%) |
Dec 18, 2019 | 5.110 | 5.320 | 4.900 | 5.250 | 13,783 | +0.31(+6.23%) |
Dec 17, 2019 | 4.970 | 5.249 | 4.901 | 4.942 | 4,933 | -0.10(-1.94%) |
Dec 16, 2019 | 4.830 | 5.250 | 4.830 | 5.040 | 10,163 | -0.25(-4.64%) |
Dec 13, 2019 | 5.390 | 5.459 | 4.900 | 5.285 | 7,028 | -0.04(-0.66%) |
Dec 12, 2019 | 5.320 | 5.810 | 5.110 | 5.320 | 10,876 | -0.14(-2.56%) |
Dec 11, 2019 | 5.040 | 5.530 | 4.760 | 5.460 | 31,118 | +0.43(+8.64%) |
Dec 10, 2019 | 5.180 | 5.180 | 4.900 | 5.026 | 4,988 | -0.13(-2.50%) |
Dec 09, 2019 | 5.261 | 5.403 | 4.621 | 5.155 | 14,107 | -0.31(-5.59%) |
Dec 06, 2019 | 5.412 | 5.530 | 5.254 | 5.460 | 5,642 | +0.00(+0.00%) |
Dec 05, 2019 | 5.585 | 5.600 | 5.320 | 5.460 | 4,788 | -0.28(-4.88%) |
Dec 04, 2019 | 5.950 | 5.950 | 5.390 | 5.740 | 20,717 | +0.05(+0.81%) |
Dec 03, 2019 | 5.578 | 6.133 | 5.250 | 5.694 | 48,900 | +0.12(+2.08%) |
Dec 02, 2019 | 5.460 | 5.600 | 5.252 | 5.578 | 13,149 | +0.09(+1.72%) |
Nov 29, 2019 | 5.530 | 5.600 | 5.459 | 5.483 | 628 | -0.12(-2.09%) |
Nov 27, 2019 | 5.460 | 5.600 | 5.390 | 5.600 | 3,128 | +0.14(+2.54%) |
Nov 26, 2019 | 5.810 | 5.810 | 5.461 | 5.461 | 4,148 | -0.21(-3.69%) |
Nov 25, 2019 | 5.740 | 5.880 | 5.460 | 5.671 | 11,825 | +0.14(+2.53%) |
Nov 22, 2019 | 5.950 | 5.950 | 5.391 | 5.531 | 17,414 | -0.63(-10.19%) |
Nov 21, 2019 | 6.090 | 6.335 | 5.740 | 6.158 | 8,297 | -0.07(-1.15%) |
Nov 20, 2019 | 6.440 | 7.000 | 6.160 | 6.229 | 10,130 | -0.21(-3.27%) |
Nov 19, 2019 | 7.210 | 7.210 | 5.950 | 6.440 | 36,315 | -1.05(-14.02%) |
Nov 18, 2019 | 7.350 | 7.770 | 6.720 | 7.490 | 39,891 | +0.42(+5.94%) |
Nov 15, 2019 | 7.000 | 10.78 | 6.790 | 7.070 | 464,214 | +1.78(+33.63%) |
Nov 14, 2019 | 6.370 | 6.440 | 4.900 | 5.291 | 9,730 | -1.08(-16.95%) |
Nov 13, 2019 | 6.860 | 6.860 | 6.370 | 6.370 | 1,442 | -0.35(-5.21%) |
Nov 12, 2019 | 6.720 | 7.070 | 6.370 | 6.720 | 1,042 | +0.00(+0.00%) |
Nov 11, 2019 | 7.000 | 7.105 | 6.720 | 6.720 | 1,590 | +0.00(+0.00%) |
Nov 08, 2019 | 6.370 | 7.350 | 6.370 | 6.720 | 2,728 | -0.28(-4.00%) |
Nov 07, 2019 | 7.070 | 7.420 | 6.533 | 7.000 | 7,316 | -0.14(-1.96%) |
Nov 06, 2019 | 7.280 | 7.420 | 7.140 | 7.140 | 1,129 | +0.06(+0.85%) |
Nov 05, 2019 | 7.560 | 7.560 | 7.070 | 7.080 | 1,988 | -0.34(-4.58%) |
Nov 04, 2019 | 7.560 | 7.560 | 7.096 | 7.420 | 2,109 | +0.07(+0.95%) |
Nov 01, 2019 | 7.280 | 7.560 | 7.070 | 7.350 | 1,171 | +0.42(+6.06%) |
Oct 31, 2019 | 7.560 | 7.560 | 6.860 | 6.930 | 6,124 | -0.56(-7.48%) |
Oct 30, 2019 | 7.420 | 7.980 | 7.350 | 7.490 | 4,919 | +0.00(+0.00%) |
Oct 29, 2019 | 7.770 | 8.050 | 7.350 | 7.490 | 8,590 | -0.42(-5.31%) |
Oct 28, 2019 | 8.260 | 8.260 | 7.420 | 7.910 | 1,615 | +0.21(+2.73%) |
Oct 25, 2019 | 7.420 | 8.330 | 7.140 | 7.700 | 13,242 | +0.35(+4.76%) |
Oct 24, 2019 | 8.190 | 8.190 | 7.140 | 7.350 | 9,670 | -0.84(-10.26%) |
Oct 23, 2019 | 8.470 | 8.470 | 8.050 | 8.190 | 1,501 | -0.14(-1.70%) |
Oct 22, 2019 | 8.400 | 9.030 | 8.050 | 8.331 | 9,251 | +0.00(+0.02%) |
Oct 21, 2019 | 8.820 | 9.450 | 8.330 | 8.330 | 5,863 | -0.49(-5.56%) |
Oct 18, 2019 | 8.260 | 8.960 | 8.260 | 8.820 | 6,328 | +0.49(+5.88%) |
Oct 17, 2019 | 8.470 | 8.890 | 8.050 | 8.330 | 10,243 | -0.42(-4.80%) |
Oct 16, 2019 | 9.170 | 10.85 | 8.540 | 8.750 | 64,641 | -0.21(-2.34%) |
Oct 15, 2019 | 8.610 | 9.100 | 8.400 | 8.960 | 5,257 | +0.49(+5.79%) |
Oct 14, 2019 | 8.190 | 8.540 | 8.050 | 8.470 | 754 | +0.28(+3.42%) |
Oct 11, 2019 | 8.050 | 8.750 | 8.050 | 8.190 | 2,642 | +0.14(+1.74%) |
Oct 10, 2019 | 8.330 | 8.330 | 8.050 | 8.050 | 265 | -0.28(-3.36%) |
Oct 09, 2019 | 8.330 | 9.030 | 8.330 | 8.330 | 4,329 | -0.07(-0.83%) |
Oct 08, 2019 | 8.330 | 8.470 | 8.120 | 8.400 | 2,064 | +0.14(+1.69%) |
Oct 07, 2019 | 8.190 | 8.400 | 8.190 | 8.260 | 259 | -0.07(-0.84%) |
Oct 04, 2019 | 8.260 | 8.400 | 7.840 | 8.330 | 1,828 | +0.11(+1.34%) |
Oct 03, 2019 | 8.179 | 8.260 | 7.840 | 8.220 | 1,908 | -0.04(-0.48%) |
Oct 02, 2019 | 8.120 | 8.470 | 8.049 | 8.260 | 1,829 | +0.28(+3.51%) |
Oct 01, 2019 | 8.190 | 8.540 | 7.840 | 7.980 | 4,838 | -0.21(-2.56%) |
Sep 30, 2019 | 8.750 | 8.820 | 8.050 | 8.190 | 2,210 | -0.35(-4.10%) |
Sep 27, 2019 | 8.750 | 8.890 | 8.470 | 8.540 | 1,785 | -0.28(-3.17%) |
Sep 26, 2019 | 8.890 | 8.960 | 8.750 | 8.820 | 4,505 | -0.21(-2.33%) |
Sep 25, 2019 | 8.960 | 9.100 | 8.890 | 9.030 | 1,893 | -0.14(-1.53%) |
Sep 24, 2019 | 9.450 | 9.450 | 8.610 | 9.170 | 4,841 | -0.35(-3.68%) |
Sep 23, 2019 | 9.800 | 9.800 | 9.170 | 9.520 | 1,668 | -0.14(-1.45%) |
Sep 20, 2019 | 9.229 | 9.660 | 9.229 | 9.660 | 1,114 | +0.35(+3.76%) |
Sep 19, 2019 | 9.380 | 10.01 | 9.100 | 9.310 | 3,176 | -0.21(-2.21%) |
Sep 18, 2019 | 9.590 | 11.48 | 8.890 | 9.520 | 42,940 | +0.28(+3.03%) |
Sep 17, 2019 | 9.450 | 9.590 | 9.240 | 9.240 | 475 | -0.35(-3.65%) |
Sep 16, 2019 | 9.170 | 9.800 | 9.170 | 9.590 | 3,382 | +0.10(+1.09%) |
Sep 13, 2019 | 9.292 | 9.590 | 9.170 | 9.486 | 1,171 | +0.39(+4.25%) |
Sep 12, 2019 | 9.380 | 9.652 | 9.100 | 9.100 | 3,273 | -0.14(-1.52%) |
Sep 11, 2019 | 9.240 | 10.08 | 9.030 | 9.240 | 6,887 | +0.07(+0.81%) |
Sep 10, 2019 | 8.890 | 9.423 | 8.890 | 9.166 | 1,092 | -0.14(-1.55%) |
Sep 09, 2019 | 9.380 | 9.660 | 9.129 | 9.310 | 1,702 | +0.07(+0.76%) |
Sep 06, 2019 | 9.170 | 9.380 | 9.170 | 9.240 | 957 | +0.13(+1.46%) |
Sep 05, 2019 | 9.030 | 9.660 | 8.960 | 9.107 | 4,661 | +0.15(+1.64%) |
Sep 04, 2019 | 9.100 | 9.240 | 8.820 | 8.960 | 3,039 | -0.14(-1.54%) |