Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.600 | 9.600 | 9.038 | 9.038 | 530,690 | +0.04(+0.42%) |
May 28, 2020 | 8.700 | 9.473 | 8.700 | 9.000 | 696,849 | +0.55(+6.55%) |
May 27, 2020 | 8.000 | 8.500 | 7.902 | 8.447 | 420,826 | +0.40(+5.01%) |
May 26, 2020 | 8.740 | 8.740 | 8.000 | 8.044 | 318,209 | -0.57(-6.58%) |
May 22, 2020 | 7.860 | 8.750 | 7.772 | 8.611 | 481,630 | +0.75(+9.54%) |
May 21, 2020 | 8.420 | 8.425 | 7.650 | 7.861 | 681,120 | -0.64(-7.52%) |
May 20, 2020 | 8.900 | 9.000 | 8.300 | 8.500 | 716,041 | -0.60(-6.58%) |
May 19, 2020 | 8.800 | 9.500 | 8.600 | 9.099 | 630,749 | -0.40(-4.22%) |
May 18, 2020 | 9.600 | 9.700 | 9.111 | 9.500 | 285,102 | +0.19(+2.04%) |
May 15, 2020 | 9.300 | 9.400 | 8.900 | 9.310 | 357,810 | +0.26(+2.82%) |
May 14, 2020 | 8.693 | 9.320 | 8.601 | 9.055 | 306,238 | +0.18(+2.06%) |
May 13, 2020 | 9.500 | 9.589 | 8.563 | 8.872 | 532,533 | -0.53(-5.62%) |
May 12, 2020 | 9.700 | 9.800 | 9.300 | 9.400 | 244,282 | -0.08(-0.89%) |
May 11, 2020 | 9.991 | 10.00 | 9.400 | 9.484 | 195,455 | -0.32(-3.22%) |
May 08, 2020 | 9.700 | 10.10 | 9.621 | 9.800 | 241,350 | +0.15(+1.60%) |
May 07, 2020 | 9.500 | 9.900 | 9.200 | 9.646 | 411,503 | +0.31(+3.32%) |
May 06, 2020 | 9.711 | 9.810 | 9.100 | 9.336 | 387,015 | -0.57(-5.75%) |
May 05, 2020 | 10.00 | 10.30 | 9.650 | 9.906 | 200,738 | -0.06(-0.62%) |
May 04, 2020 | 9.900 | 10.20 | 9.801 | 9.968 | 243,980 | +0.36(+3.71%) |
May 01, 2020 | 9.600 | 10.00 | 9.450 | 9.611 | 368,460 | -0.02(-0.19%) |
Apr 30, 2020 | 10.10 | 10.40 | 9.500 | 9.629 | 438,630 | -0.67(-6.51%) |
Apr 29, 2020 | 10.00 | 10.40 | 9.900 | 10.30 | 317,481 | +0.44(+4.50%) |
Apr 28, 2020 | 10.30 | 10.40 | 9.834 | 9.856 | 352,854 | -0.24(-2.42%) |
Apr 27, 2020 | 10.40 | 10.50 | 10.10 | 10.10 | 263,521 | -0.40(-3.81%) |
Apr 24, 2020 | 10.70 | 10.80 | 10.10 | 10.50 | 267,020 | +0.10(+0.96%) |
Apr 23, 2020 | 10.70 | 11.10 | 10.20 | 10.40 | 590,703 | +0.10(+0.97%) |
Apr 22, 2020 | 10.30 | 10.60 | 10.10 | 10.30 | 415,756 | +0.70(+7.29%) |
Apr 21, 2020 | 9.700 | 10.10 | 9.400 | 9.600 | 238,610 | -0.50(-4.95%) |
Apr 20, 2020 | 9.700 | 10.60 | 9.601 | 10.10 | 250,114 | +0.51(+5.32%) |
Apr 17, 2020 | 9.900 | 10.10 | 9.500 | 9.590 | 265,100 | -0.35(-3.55%) |
Apr 16, 2020 | 10.50 | 10.60 | 9.700 | 9.943 | 284,187 | -0.05(-0.48%) |
Apr 15, 2020 | 9.900 | 10.30 | 9.326 | 9.991 | 333,423 | -0.31(-3.00%) |
Apr 14, 2020 | 10.00 | 11.00 | 9.700 | 10.30 | 667,898 | +0.80(+8.42%) |
Apr 13, 2020 | 8.800 | 9.600 | 8.500 | 9.500 | 533,930 | +0.80(+9.22%) |
Apr 09, 2020 | 8.210 | 8.900 | 8.210 | 8.698 | 581,410 | +0.70(+8.74%) |
Apr 08, 2020 | 7.900 | 8.230 | 7.800 | 7.999 | 251,110 | +0.21(+2.64%) |
Apr 07, 2020 | 7.650 | 8.232 | 7.600 | 7.793 | 266,069 | +0.42(+5.68%) |
Apr 06, 2020 | 7.400 | 7.680 | 7.125 | 7.374 | 245,006 | +0.34(+4.79%) |
Apr 03, 2020 | 7.257 | 7.400 | 7.000 | 7.037 | 200,780 | -0.04(-0.55%) |
Apr 02, 2020 | 6.783 | 7.495 | 6.783 | 7.076 | 258,193 | +0.34(+5.03%) |
Apr 01, 2020 | 6.440 | 6.900 | 6.400 | 6.737 | 179,864 | +0.13(+1.95%) |
Mar 31, 2020 | 6.536 | 7.279 | 6.500 | 6.608 | 253,186 | -0.28(-4.05%) |
Mar 30, 2020 | 6.800 | 7.294 | 6.500 | 6.887 | 258,821 | +0.11(+1.56%) |
Mar 27, 2020 | 7.450 | 7.699 | 6.724 | 6.781 | 291,550 | -0.61(-8.20%) |
Mar 26, 2020 | 7.850 | 8.250 | 7.200 | 7.387 | 373,364 | -0.31(-4.06%) |
Mar 25, 2020 | 7.500 | 8.000 | 7.000 | 7.700 | 447,765 | +0.31(+4.21%) |
Mar 24, 2020 | 7.100 | 7.700 | 6.650 | 7.389 | 545,741 | +1.33(+21.99%) |
Mar 23, 2020 | 6.000 | 6.599 | 5.524 | 6.057 | 457,387 | +0.26(+4.43%) |
Mar 20, 2020 | 6.800 | 6.900 | 5.600 | 5.800 | 629,280 | -0.28(-4.53%) |
Mar 19, 2020 | 6.800 | 6.926 | 6.000 | 6.075 | 634,149 | -0.67(-9.87%) |
Mar 18, 2020 | 7.257 | 7.457 | 6.200 | 6.740 | 456,710 | -0.67(-8.98%) |
Mar 17, 2020 | 6.800 | 9.200 | 6.350 | 7.405 | 1,128,289 | +0.37(+5.21%) |
Mar 16, 2020 | 5.300 | 7.298 | 5.300 | 7.038 | 772,272 | +0.77(+12.34%) |
Mar 13, 2020 | 7.300 | 7.303 | 6.164 | 6.265 | 605,930 | -0.74(-10.50%) |
Mar 12, 2020 | 6.929 | 7.700 | 6.529 | 7.000 | 666,517 | -0.99(-12.35%) |
Mar 11, 2020 | 8.700 | 8.749 | 7.986 | 7.986 | 431,809 | -0.91(-10.27%) |
Mar 10, 2020 | 8.900 | 8.984 | 8.300 | 8.900 | 339,403 | +0.30(+3.49%) |
Mar 09, 2020 | 9.600 | 9.600 | 8.475 | 8.600 | 344,854 | -1.00(-10.41%) |
Mar 06, 2020 | 10.00 | 10.20 | 9.300 | 9.599 | 319,200 | -0.40(-4.01%) |
Mar 05, 2020 | 10.50 | 10.60 | 9.800 | 10.00 | 431,208 | -0.50(-4.76%) |
Mar 04, 2020 | 10.30 | 10.50 | 9.900 | 10.50 | 341,024 | +0.40(+3.96%) |
Mar 03, 2020 | 10.00 | 10.90 | 9.700 | 10.10 | 665,564 | +0.34(+3.50%) |
Mar 02, 2020 | 9.501 | 9.950 | 9.203 | 9.758 | 361,470 | +0.76(+8.42%) |
Feb 28, 2020 | 9.500 | 9.500 | 8.300 | 9.000 | 1,114,330 | -1.10(-10.89%) |
Feb 27, 2020 | 11.50 | 11.50 | 10.10 | 10.10 | 647,827 | -1.20(-10.62%) |
Feb 26, 2020 | 11.50 | 11.90 | 11.10 | 11.30 | 333,009 | +0.10(+0.89%) |
Feb 25, 2020 | 12.00 | 12.30 | 11.10 | 11.20 | 572,897 | -0.80(-6.67%) |
Feb 24, 2020 | 13.50 | 13.70 | 12.00 | 12.00 | 826,282 | -1.00(-7.69%) |
Feb 21, 2020 | 13.00 | 13.20 | 12.70 | 13.00 | 512,950 | +0.30(+2.36%) |
Feb 20, 2020 | 12.10 | 12.90 | 12.00 | 12.70 | 568,603 | +0.60(+4.96%) |
Feb 19, 2020 | 12.30 | 12.40 | 11.60 | 12.10 | 274,085 | +0.00(+0.00%) |
Feb 18, 2020 | 11.40 | 12.10 | 11.30 | 12.10 | 363,107 | +0.70(+6.14%) |
Feb 14, 2020 | 11.50 | 11.90 | 11.30 | 11.40 | 191,440 | -0.20(-1.72%) |
Feb 13, 2020 | 11.50 | 11.70 | 11.30 | 11.60 | 169,190 | +0.10(+0.87%) |
Feb 12, 2020 | 11.70 | 11.90 | 11.40 | 11.50 | 108,097 | -0.40(-3.36%) |
Feb 11, 2020 | 11.80 | 12.00 | 11.60 | 11.90 | 164,378 | +0.20(+1.71%) |
Feb 10, 2020 | 11.40 | 11.90 | 11.30 | 11.70 | 255,677 | +0.30(+2.63%) |
Feb 07, 2020 | 12.20 | 12.30 | 11.40 | 11.40 | 236,420 | -0.90(-7.32%) |
Feb 06, 2020 | 11.50 | 12.30 | 11.50 | 12.30 | 364,474 | +0.90(+7.89%) |
Feb 05, 2020 | 11.00 | 11.50 | 10.85 | 11.40 | 104,328 | +0.40(+3.64%) |
Feb 04, 2020 | 11.10 | 11.10 | 10.60 | 11.00 | 248,854 | -0.20(-1.79%) |
Feb 03, 2020 | 11.40 | 11.60 | 11.00 | 11.20 | 321,385 | -0.30(-2.61%) |
Jan 31, 2020 | 11.50 | 11.90 | 11.30 | 11.50 | 276,890 | -0.10(-0.86%) |
Jan 30, 2020 | 11.50 | 11.80 | 11.10 | 11.60 | 289,183 | +0.10(+0.87%) |
Jan 29, 2020 | 10.80 | 11.60 | 10.60 | 11.50 | 287,633 | +0.80(+7.48%) |
Jan 28, 2020 | 11.30 | 11.50 | 10.60 | 10.70 | 642,257 | -0.60(-5.31%) |
Jan 27, 2020 | 12.00 | 12.10 | 11.30 | 11.30 | 290,550 | -0.50(-4.24%) |
Jan 24, 2020 | 11.70 | 11.90 | 11.50 | 11.80 | 202,070 | +0.20(+1.72%) |
Jan 23, 2020 | 11.90 | 12.10 | 11.60 | 11.60 | 254,700 | +0.00(+0.00%) |
Jan 22, 2020 | 11.90 | 12.10 | 11.60 | 11.60 | 180,588 | -0.30(-2.52%) |
Jan 21, 2020 | 11.60 | 12.00 | 11.50 | 11.90 | 293,456 | +0.10(+0.85%) |
Jan 17, 2020 | 12.30 | 12.30 | 11.80 | 11.80 | 236,900 | -0.40(-3.28%) |
Jan 16, 2020 | 12.10 | 12.40 | 12.00 | 12.20 | 164,497 | +0.00(+0.00%) |
Jan 15, 2020 | 12.00 | 12.40 | 11.60 | 12.20 | 241,845 | +0.50(+4.27%) |
Jan 14, 2020 | 11.70 | 11.90 | 11.55 | 11.70 | 226,263 | +0.00(+0.00%) |
Jan 13, 2020 | 12.40 | 12.50 | 11.60 | 11.70 | 215,361 | -0.80(-6.40%) |
Jan 10, 2020 | 11.70 | 12.50 | 11.63 | 12.50 | 281,180 | +0.80(+6.84%) |
Jan 09, 2020 | 11.80 | 11.90 | 11.40 | 11.70 | 268,699 | +0.10(+0.86%) |
Jan 08, 2020 | 13.00 | 13.00 | 11.60 | 11.60 | 522,751 | -1.30(-10.08%) |
Jan 07, 2020 | 12.80 | 13.00 | 12.50 | 12.90 | 204,205 | +0.20(+1.57%) |
Jan 06, 2020 | 13.10 | 13.20 | 12.60 | 12.70 | 425,551 | +0.20(+1.60%) |
Jan 03, 2020 | 13.50 | 13.50 | 12.50 | 12.50 | 414,330 | -0.30(-2.34%) |
Jan 02, 2020 | 13.10 | 13.10 | 12.50 | 12.80 | 410,753 | +0.10(+0.79%) |
Dec 31, 2019 | 13.30 | 13.40 | 12.70 | 12.70 | 509,800 | -0.30(-2.31%) |
Dec 30, 2019 | 12.20 | 13.10 | 12.20 | 13.00 | 544,452 | +0.80(+6.56%) |
Dec 27, 2019 | 12.20 | 12.50 | 12.10 | 12.20 | 307,480 | -0.10(-0.81%) |
Dec 26, 2019 | 12.00 | 12.80 | 11.90 | 12.30 | 524,505 | +0.50(+4.24%) |
Dec 24, 2019 | 11.40 | 11.80 | 11.30 | 11.80 | 224,390 | +0.50(+4.42%) |
Dec 23, 2019 | 11.20 | 11.40 | 10.90 | 11.30 | 581,919 | +0.40(+3.67%) |
Dec 20, 2019 | 11.40 | 11.60 | 10.65 | 10.90 | 3,067,890 | -0.40(-3.54%) |
Dec 19, 2019 | 10.80 | 11.40 | 10.60 | 11.30 | 786,217 | +0.50(+4.63%) |
Dec 18, 2019 | 10.60 | 10.80 | 10.25 | 10.80 | 456,310 | +0.40(+3.85%) |
Dec 17, 2019 | 10.40 | 10.70 | 10.20 | 10.40 | 421,208 | +0.00(+0.00%) |
Dec 16, 2019 | 11.00 | 11.20 | 10.20 | 10.40 | 905,436 | -0.60(-5.45%) |
Dec 13, 2019 | 10.80 | 11.40 | 10.75 | 11.00 | 670,880 | +0.20(+1.85%) |
Dec 12, 2019 | 11.00 | 11.10 | 10.50 | 10.80 | 499,606 | +0.20(+1.89%) |
Dec 11, 2019 | 11.20 | 11.20 | 10.50 | 10.60 | 678,137 | -0.40(-3.64%) |
Dec 10, 2019 | 11.20 | 11.50 | 11.00 | 11.00 | 389,381 | -0.10(-0.90%) |
Dec 09, 2019 | 11.40 | 11.60 | 11.10 | 11.10 | 562,861 | -0.30(-2.63%) |
Dec 06, 2019 | 11.90 | 12.10 | 11.40 | 11.40 | 705,450 | -0.50(-4.20%) |
Dec 05, 2019 | 11.80 | 12.40 | 11.70 | 11.90 | 413,368 | +0.00(+0.00%) |
Dec 04, 2019 | 11.50 | 12.00 | 11.50 | 11.90 | 497,656 | +0.40(+3.48%) |
Dec 03, 2019 | 11.80 | 11.80 | 11.30 | 11.50 | 809,965 | +0.00(+0.00%) |
Dec 02, 2019 | 11.50 | 11.70 | 11.30 | 11.50 | 540,816 | +0.20(+1.77%) |
Nov 29, 2019 | 11.50 | 11.60 | 11.20 | 11.30 | 370,080 | -0.10(-0.88%) |
Nov 27, 2019 | 11.60 | 11.60 | 11.00 | 11.40 | 367,330 | -0.20(-1.72%) |
Nov 26, 2019 | 11.30 | 11.70 | 11.10 | 11.60 | 516,088 | +0.40(+3.57%) |
Nov 25, 2019 | 12.30 | 12.30 | 11.20 | 11.20 | 731,105 | -1.10(-8.94%) |
Nov 22, 2019 | 12.20 | 12.40 | 11.70 | 12.30 | 906,430 | +0.20(+1.65%) |
Nov 21, 2019 | 13.00 | 13.00 | 12.10 | 12.10 | 780,350 | -0.80(-6.20%) |
Nov 20, 2019 | 12.50 | 13.30 | 12.30 | 12.90 | 2,342,477 | -2.20(-14.57%) |
Nov 19, 2019 | 15.20 | 15.80 | 15.00 | 15.10 | 406,186 | -0.10(-0.66%) |
Nov 18, 2019 | 15.30 | 15.90 | 15.20 | 15.20 | 473,217 | -0.20(-1.30%) |
Nov 15, 2019 | 16.30 | 16.40 | 15.30 | 15.40 | 350,350 | -1.00(-6.10%) |
Nov 14, 2019 | 16.50 | 16.70 | 16.10 | 16.40 | 258,656 | -0.10(-0.61%) |
Nov 13, 2019 | 16.50 | 16.80 | 16.30 | 16.50 | 204,699 | +0.00(+0.00%) |
Nov 12, 2019 | 16.10 | 16.60 | 15.90 | 16.50 | 266,153 | +0.00(+0.00%) |
Nov 11, 2019 | 16.20 | 17.20 | 16.10 | 16.50 | 246,442 | +0.10(+0.61%) |
Nov 08, 2019 | 16.60 | 16.80 | 16.20 | 16.40 | 254,140 | -0.20(-1.20%) |
Nov 07, 2019 | 16.50 | 17.00 | 16.30 | 16.60 | 276,934 | -0.30(-1.78%) |
Nov 06, 2019 | 16.90 | 17.00 | 16.30 | 16.90 | 227,970 | +0.10(+0.60%) |
Nov 05, 2019 | 16.90 | 17.40 | 16.50 | 16.80 | 286,517 | -0.70(-4.00%) |
Nov 04, 2019 | 17.20 | 17.60 | 16.90 | 17.50 | 206,593 | +0.20(+1.16%) |
Nov 01, 2019 | 16.70 | 17.70 | 16.50 | 17.30 | 468,940 | +0.60(+3.59%) |
Oct 31, 2019 | 16.90 | 17.30 | 16.40 | 16.70 | 551,547 | -0.10(-0.60%) |
Oct 30, 2019 | 16.30 | 16.85 | 16.00 | 16.80 | 312,330 | +0.00(+0.00%) |
Oct 29, 2019 | 16.00 | 16.90 | 15.80 | 16.80 | 261,536 | +0.90(+5.66%) |
Oct 28, 2019 | 16.20 | 16.40 | 15.90 | 15.90 | 191,816 | -0.50(-3.05%) |
Oct 25, 2019 | 16.80 | 16.80 | 15.90 | 16.40 | 261,850 | +0.10(+0.61%) |
Oct 24, 2019 | 15.90 | 16.30 | 15.75 | 16.30 | 260,250 | +0.30(+1.88%) |
Oct 23, 2019 | 16.00 | 16.20 | 15.70 | 16.00 | 153,096 | +0.20(+1.27%) |
Oct 22, 2019 | 15.30 | 15.90 | 15.25 | 15.80 | 230,111 | +0.50(+3.27%) |
Oct 21, 2019 | 16.40 | 16.50 | 15.10 | 15.30 | 284,050 | -0.70(-4.37%) |
Oct 18, 2019 | 15.50 | 16.10 | 15.47 | 16.00 | 246,220 | +0.40(+2.56%) |
Oct 17, 2019 | 15.00 | 15.80 | 14.80 | 15.60 | 498,101 | +0.70(+4.70%) |
Oct 16, 2019 | 15.10 | 15.30 | 14.80 | 14.90 | 320,305 | +0.00(+0.00%) |
Oct 15, 2019 | 16.00 | 16.30 | 14.80 | 14.90 | 595,496 | -1.10(-6.87%) |
Oct 14, 2019 | 16.20 | 16.30 | 16.00 | 16.00 | 89,668 | -0.10(-0.62%) |
Oct 11, 2019 | 16.50 | 16.60 | 15.90 | 16.10 | 215,710 | -0.70(-4.17%) |
Oct 10, 2019 | 16.40 | 17.00 | 16.00 | 16.80 | 180,320 | +0.40(+2.44%) |
Oct 09, 2019 | 17.10 | 17.20 | 16.20 | 16.40 | 293,433 | -0.60(-3.53%) |
Oct 08, 2019 | 16.10 | 17.20 | 16.10 | 17.00 | 397,824 | +1.10(+6.92%) |
Oct 07, 2019 | 15.60 | 16.30 | 15.60 | 15.90 | 216,523 | +0.00(+0.00%) |
Oct 04, 2019 | 15.90 | 16.20 | 15.60 | 15.90 | 369,120 | +0.00(+0.00%) |
Oct 03, 2019 | 16.00 | 16.60 | 15.80 | 15.90 | 293,762 | +0.00(+0.00%) |
Oct 02, 2019 | 16.20 | 16.30 | 15.60 | 15.90 | 326,495 | +0.40(+2.58%) |
Oct 01, 2019 | 15.60 | 16.40 | 15.40 | 15.50 | 361,223 | -0.10(-0.64%) |
Sep 30, 2019 | 16.40 | 16.65 | 15.40 | 15.60 | 539,519 | -1.00(-6.02%) |
Sep 27, 2019 | 16.50 | 17.35 | 16.40 | 16.60 | 360,380 | -0.20(-1.19%) |
Sep 26, 2019 | 17.40 | 17.80 | 16.80 | 16.80 | 285,725 | -0.60(-3.45%) |
Sep 25, 2019 | 18.70 | 18.70 | 17.00 | 17.40 | 453,249 | -1.40(-7.45%) |
Sep 24, 2019 | 18.60 | 19.10 | 18.20 | 18.80 | 392,006 | +0.20(+1.08%) |
Sep 23, 2019 | 18.00 | 18.70 | 17.90 | 18.60 | 361,821 | +0.90(+5.08%) |
Sep 20, 2019 | 17.10 | 17.90 | 17.00 | 17.70 | 776,720 | +0.80(+4.73%) |
Sep 19, 2019 | 17.00 | 17.40 | 16.70 | 16.90 | 322,150 | +0.10(+0.60%) |
Sep 18, 2019 | 17.50 | 17.60 | 16.12 | 16.80 | 442,028 | -0.50(-2.89%) |
Sep 17, 2019 | 17.50 | 17.70 | 17.05 | 17.30 | 299,583 | +0.20(+1.17%) |
Sep 16, 2019 | 16.90 | 17.80 | 16.55 | 17.10 | 504,558 | +0.80(+4.91%) |
Sep 13, 2019 | 17.00 | 17.50 | 16.30 | 16.30 | 531,630 | -0.40(-2.40%) |
Sep 12, 2019 | 18.10 | 18.60 | 16.50 | 16.70 | 783,581 | -1.10(-6.18%) |
Sep 11, 2019 | 18.00 | 18.50 | 17.70 | 17.80 | 368,563 | +0.30(+1.71%) |
Sep 10, 2019 | 17.90 | 18.60 | 17.50 | 17.50 | 640,756 | -0.60(-3.31%) |
Sep 09, 2019 | 18.30 | 18.60 | 17.60 | 18.10 | 391,462 | -0.20(-1.09%) |
Sep 06, 2019 | 19.10 | 19.40 | 18.20 | 18.30 | 313,470 | -0.80(-4.19%) |
Sep 05, 2019 | 20.30 | 20.45 | 18.60 | 19.10 | 564,320 | -1.60(-7.73%) |
Sep 04, 2019 | 20.30 | 21.00 | 20.10 | 20.70 | 345,680 | +0.50(+2.48%) |
Sep 03, 2019 | 20.50 | 21.00 | 20.00 | 20.20 | 421,692 | -0.10(-0.49%) |
Aug 30, 2019 | 20.10 | 20.80 | 19.81 | 20.30 | 292,590 | +0.20(+1.00%) |
Aug 29, 2019 | 20.90 | 20.90 | 19.60 | 20.10 | 430,108 | -0.80(-3.83%) |
Aug 28, 2019 | 20.70 | 21.40 | 20.50 | 20.90 | 348,011 | +0.10(+0.48%) |
Aug 27, 2019 | 20.10 | 21.00 | 20.00 | 20.80 | 552,292 | +0.80(+4.00%) |
Aug 26, 2019 | 19.80 | 20.40 | 19.15 | 20.00 | 431,700 | +0.40(+2.04%) |
Aug 23, 2019 | 18.60 | 19.70 | 18.30 | 19.60 | 500,780 | +1.30(+7.10%) |
Aug 22, 2019 | 18.60 | 18.70 | 18.10 | 18.30 | 110,239 | +0.00(+0.00%) |
Aug 21, 2019 | 17.90 | 18.70 | 17.50 | 18.30 | 240,262 | +0.30(+1.67%) |
Aug 20, 2019 | 17.40 | 18.30 | 17.25 | 18.00 | 333,363 | +1.10(+6.51%) |
Aug 19, 2019 | 17.30 | 17.90 | 16.70 | 16.90 | 369,166 | -0.60(-3.43%) |
Aug 16, 2019 | 18.20 | 18.50 | 17.40 | 17.50 | 383,360 | -1.00(-5.41%) |
Aug 15, 2019 | 18.10 | 18.80 | 17.70 | 18.50 | 351,070 | +0.50(+2.78%) |
Aug 14, 2019 | 19.10 | 19.30 | 17.90 | 18.00 | 468,690 | -0.50(-2.70%) |
Aug 13, 2019 | 19.70 | 19.90 | 17.65 | 18.50 | 523,409 | -0.95(-4.88%) |
Aug 12, 2019 | 19.20 | 20.40 | 19.00 | 19.45 | 417,797 | +0.15(+0.78%) |
Aug 09, 2019 | 20.20 | 20.50 | 19.30 | 19.30 | 296,140 | -1.00(-4.93%) |
Aug 08, 2019 | 19.60 | 20.70 | 19.20 | 20.30 | 347,890 | +0.50(+2.53%) |
Aug 07, 2019 | 19.70 | 20.80 | 19.60 | 19.80 | 767,173 | +0.70(+3.66%) |
Aug 06, 2019 | 19.50 | 19.60 | 18.80 | 19.10 | 337,190 | -0.30(-1.55%) |
Aug 05, 2019 | 19.30 | 20.10 | 18.80 | 19.40 | 611,815 | +0.90(+4.86%) |
Aug 02, 2019 | 18.20 | 18.90 | 17.90 | 18.50 | 257,000 | +0.40(+2.21%) |
Aug 01, 2019 | 17.00 | 18.20 | 16.80 | 18.10 | 400,050 | +0.80(+4.62%) |
Jul 31, 2019 | 18.30 | 18.60 | 17.00 | 17.30 | 629,157 | -1.20(-6.49%) |
Jul 30, 2019 | 18.60 | 18.90 | 18.30 | 18.50 | 216,971 | +0.00(+0.00%) |
Jul 29, 2019 | 18.40 | 18.80 | 17.80 | 18.50 | 257,120 | +0.30(+1.65%) |
Jul 26, 2019 | 18.50 | 18.90 | 18.00 | 18.20 | 196,080 | -0.20(-1.09%) |
Jul 25, 2019 | 19.60 | 19.60 | 18.20 | 18.40 | 433,115 | -1.20(-6.12%) |
Jul 24, 2019 | 18.20 | 19.60 | 18.20 | 19.60 | 423,663 | +1.70(+9.50%) |
Jul 23, 2019 | 18.70 | 19.00 | 17.50 | 17.90 | 280,972 | -0.50(-2.72%) |
Jul 22, 2019 | 18.80 | 19.00 | 18.30 | 18.40 | 288,896 | -0.30(-1.60%) |
Jul 19, 2019 | 19.50 | 20.00 | 18.20 | 18.70 | 535,940 | -1.10(-5.56%) |
Jul 18, 2019 | 18.50 | 20.00 | 18.20 | 19.80 | 718,036 | +1.20(+6.45%) |
Jul 17, 2019 | 17.50 | 18.60 | 16.70 | 18.60 | 481,603 | +1.50(+8.77%) |
Jul 16, 2019 | 17.10 | 18.00 | 16.90 | 17.10 | 334,808 | -0.20(-1.16%) |
Jul 15, 2019 | 17.50 | 17.50 | 17.10 | 17.30 | 123,576 | +0.00(+0.00%) |
Jul 12, 2019 | 17.00 | 17.40 | 16.90 | 17.30 | 215,420 | +0.50(+2.98%) |
Jul 11, 2019 | 17.20 | 17.50 | 16.50 | 16.80 | 202,091 | -0.20(-1.18%) |
Jul 10, 2019 | 16.40 | 17.10 | 16.20 | 17.00 | 283,333 | +1.10(+6.92%) |
Jul 09, 2019 | 16.20 | 16.40 | 15.70 | 15.90 | 269,836 | -0.20(-1.24%) |
Jul 08, 2019 | 17.30 | 17.40 | 16.10 | 16.10 | 293,434 | -0.90(-5.29%) |
Jul 05, 2019 | 17.20 | 17.90 | 16.80 | 17.00 | 461,150 | -1.50(-8.11%) |
Jul 03, 2019 | 18.20 | 18.50 | 17.45 | 18.50 | 233,290 | +0.60(+3.35%) |
Jul 02, 2019 | 16.70 | 18.10 | 16.50 | 17.90 | 335,819 | +1.40(+8.48%) |
Jul 01, 2019 | 16.90 | 17.30 | 16.40 | 16.50 | 217,800 | -1.00(-5.71%) |
Jun 28, 2019 | 17.30 | 17.80 | 17.10 | 17.50 | 164,610 | +0.30(+1.74%) |
Jun 27, 2019 | 17.50 | 17.70 | 16.90 | 17.20 | 243,291 | -0.50(-2.82%) |
Jun 26, 2019 | 17.80 | 18.40 | 17.50 | 17.70 | 304,320 | -0.70(-3.80%) |
Jun 25, 2019 | 18.20 | 18.50 | 17.50 | 18.40 | 351,424 | +0.20(+1.10%) |
Jun 24, 2019 | 18.20 | 18.30 | 17.40 | 18.20 | 433,012 | +0.30(+1.68%) |
Jun 21, 2019 | 17.40 | 18.00 | 17.20 | 17.90 | 797,410 | +0.50(+2.87%) |
Jun 20, 2019 | 17.90 | 18.20 | 17.25 | 17.40 | 611,357 | +0.50(+2.96%) |
Jun 19, 2019 | 16.10 | 17.00 | 15.80 | 16.90 | 305,596 | +0.80(+4.97%) |
Jun 18, 2019 | 16.30 | 16.70 | 15.50 | 16.10 | 293,493 | +0.10(+0.63%) |
Jun 17, 2019 | 15.30 | 16.10 | 15.10 | 16.00 | 255,906 | +0.70(+4.58%) |
Jun 14, 2019 | 15.60 | 16.20 | 15.05 | 15.30 | 320,660 | -0.30(-1.92%) |
Jun 13, 2019 | 15.50 | 15.80 | 15.20 | 15.60 | 175,082 | +0.20(+1.30%) |
Jun 12, 2019 | 14.80 | 15.50 | 14.60 | 15.40 | 240,211 | +0.90(+6.21%) |
Jun 11, 2019 | 14.30 | 14.85 | 13.90 | 14.50 | 169,746 | +0.00(+0.00%) |
Jun 10, 2019 | 14.80 | 15.20 | 14.20 | 14.50 | 303,414 | -0.70(-4.61%) |
Jun 07, 2019 | 15.30 | 15.30 | 14.80 | 15.20 | 170,480 | +0.30(+2.01%) |
Jun 06, 2019 | 14.90 | 15.10 | 14.40 | 14.90 | 166,385 | +0.10(+0.68%) |
Jun 05, 2019 | 15.10 | 15.50 | 14.50 | 14.80 | 230,370 | +0.20(+1.37%) |
Jun 04, 2019 | 14.40 | 14.70 | 13.60 | 14.60 | 301,561 | +0.30(+2.10%) |