Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.970 | 7.140 | 6.790 | 7.100 | 407,500 | +0.12(+1.72%) |
May 28, 2020 | 7.040 | 7.190 | 6.670 | 6.980 | 993,840 | -0.02(-0.29%) |
May 27, 2020 | 6.990 | 7.170 | 6.660 | 7.000 | 374,556 | +0.17(+2.49%) |
May 26, 2020 | 6.550 | 6.890 | 6.540 | 6.830 | 412,761 | +0.29(+4.43%) |
May 22, 2020 | 6.420 | 6.590 | 6.330 | 6.540 | 302,700 | +0.08(+1.24%) |
May 21, 2020 | 6.280 | 6.630 | 6.275 | 6.460 | 209,404 | +0.17(+2.70%) |
May 20, 2020 | 6.120 | 6.500 | 6.120 | 6.290 | 287,292 | +0.26(+4.31%) |
May 19, 2020 | 6.060 | 6.280 | 5.790 | 6.030 | 432,442 | +0.04(+0.67%) |
May 18, 2020 | 5.840 | 6.170 | 5.775 | 5.990 | 519,488 | +0.44(+7.93%) |
May 15, 2020 | 5.080 | 5.680 | 5.070 | 5.550 | 475,900 | +0.47(+9.25%) |
May 14, 2020 | 4.900 | 5.230 | 4.655 | 5.080 | 751,265 | +0.05(+0.99%) |
May 13, 2020 | 5.460 | 5.530 | 4.920 | 5.030 | 286,568 | -0.43(-7.88%) |
May 12, 2020 | 5.310 | 5.600 | 5.190 | 5.460 | 556,778 | +0.15(+2.82%) |
May 11, 2020 | 5.520 | 5.600 | 5.170 | 5.310 | 419,529 | -0.30(-5.35%) |
May 08, 2020 | 5.370 | 5.905 | 5.350 | 5.610 | 436,500 | +0.35(+6.65%) |
May 07, 2020 | 5.300 | 5.380 | 4.950 | 5.260 | 858,689 | -0.12(-2.23%) |
May 06, 2020 | 5.490 | 5.630 | 5.120 | 5.380 | 762,404 | +0.05(+0.94%) |
May 05, 2020 | 5.930 | 6.040 | 5.170 | 5.330 | 710,898 | -0.53(-9.04%) |
May 04, 2020 | 6.350 | 6.410 | 5.660 | 5.860 | 808,731 | -0.82(-12.28%) |
May 01, 2020 | 6.660 | 6.780 | 6.350 | 6.680 | 364,800 | -0.22(-3.19%) |
Apr 30, 2020 | 7.100 | 7.130 | 6.650 | 6.900 | 391,616 | -0.31(-4.30%) |
Apr 29, 2020 | 6.840 | 7.320 | 6.700 | 7.210 | 848,324 | +0.67(+10.24%) |
Apr 28, 2020 | 6.690 | 6.700 | 6.380 | 6.540 | 283,609 | -0.01(-0.15%) |
Apr 27, 2020 | 6.260 | 6.640 | 6.250 | 6.550 | 249,509 | +0.31(+4.97%) |
Apr 24, 2020 | 6.340 | 6.395 | 6.160 | 6.240 | 93,500 | -0.18(-2.80%) |
Apr 23, 2020 | 6.360 | 6.531 | 6.260 | 6.420 | 226,862 | +0.02(+0.31%) |
Apr 22, 2020 | 6.350 | 6.720 | 6.190 | 6.400 | 322,487 | +0.03(+0.47%) |
Apr 21, 2020 | 6.500 | 6.675 | 6.260 | 6.370 | 508,890 | -0.38(-5.63%) |
Apr 20, 2020 | 6.700 | 7.020 | 6.700 | 6.750 | 402,170 | -0.13(-1.89%) |
Apr 17, 2020 | 6.900 | 7.070 | 6.720 | 6.880 | 285,800 | +0.14(+2.08%) |
Apr 16, 2020 | 6.900 | 6.900 | 6.700 | 6.740 | 157,451 | -0.16(-2.32%) |
Apr 15, 2020 | 7.050 | 7.230 | 6.590 | 6.900 | 357,185 | -0.48(-6.50%) |
Apr 14, 2020 | 7.470 | 7.820 | 7.330 | 7.380 | 112,310 | +0.25(+3.51%) |
Apr 13, 2020 | 7.320 | 7.800 | 6.880 | 7.130 | 431,305 | -0.52(-6.80%) |
Apr 09, 2020 | 7.670 | 7.890 | 7.420 | 7.650 | 287,500 | +0.25(+3.38%) |
Apr 08, 2020 | 7.050 | 7.540 | 7.020 | 7.400 | 238,757 | +0.42(+6.02%) |
Apr 07, 2020 | 6.940 | 7.350 | 6.830 | 6.980 | 398,785 | +0.35(+5.28%) |
Apr 06, 2020 | 6.370 | 6.750 | 6.370 | 6.630 | 375,255 | +0.42(+6.76%) |
Apr 03, 2020 | 6.080 | 6.240 | 5.960 | 6.210 | 332,800 | +0.13(+2.14%) |
Apr 02, 2020 | 5.700 | 6.380 | 5.700 | 6.080 | 656,932 | +0.34(+5.92%) |
Apr 01, 2020 | 5.500 | 5.760 | 5.430 | 5.740 | 593,496 | +0.07(+1.23%) |
Mar 31, 2020 | 5.570 | 6.280 | 5.570 | 5.670 | 377,564 | +0.09(+1.61%) |
Mar 30, 2020 | 5.840 | 5.970 | 5.390 | 5.580 | 596,599 | -0.24(-4.12%) |
Mar 27, 2020 | 6.760 | 6.760 | 5.820 | 5.820 | 330,800 | -0.99(-14.54%) |
Mar 26, 2020 | 6.230 | 7.170 | 6.212 | 6.810 | 856,650 | +0.69(+11.27%) |
Mar 25, 2020 | 5.150 | 6.370 | 5.120 | 6.120 | 1,573,560 | +1.01(+19.77%) |
Mar 24, 2020 | 5.210 | 5.500 | 5.000 | 5.110 | 857,620 | -0.01(-0.20%) |
Mar 23, 2020 | 6.790 | 6.890 | 4.440 | 5.120 | 1,577,280 | -1.88(-26.86%) |
Mar 20, 2020 | 6.700 | 7.520 | 6.620 | 7.000 | 855,900 | +0.31(+4.63%) |
Mar 19, 2020 | 6.160 | 6.700 | 5.080 | 6.690 | 700,097 | +0.44(+7.04%) |
Mar 18, 2020 | 6.580 | 6.940 | 6.010 | 6.250 | 328,076 | -0.75(-10.71%) |
Mar 17, 2020 | 6.790 | 7.260 | 6.000 | 7.000 | 884,268 | +0.28(+4.17%) |
Mar 16, 2020 | 6.980 | 7.415 | 6.030 | 6.720 | 528,622 | -1.02(-13.18%) |
Mar 13, 2020 | 8.320 | 8.620 | 7.290 | 7.740 | 526,700 | -0.28(-3.49%) |
Mar 12, 2020 | 8.120 | 8.340 | 8.000 | 8.020 | 478,899 | -1.04(-11.48%) |
Mar 11, 2020 | 9.810 | 9.938 | 8.895 | 9.060 | 443,937 | -0.95(-9.49%) |
Mar 10, 2020 | 10.21 | 10.37 | 9.870 | 10.01 | 341,739 | +0.14(+1.42%) |
Mar 09, 2020 | 9.500 | 10.38 | 9.500 | 9.870 | 374,558 | -1.00(-9.20%) |
Mar 06, 2020 | 10.63 | 11.12 | 10.30 | 10.87 | 744,100 | -0.32(-2.86%) |
Mar 05, 2020 | 12.24 | 12.24 | 11.01 | 11.19 | 314,478 | -0.81(-6.75%) |
Mar 04, 2020 | 11.96 | 12.10 | 11.70 | 12.00 | 374,810 | +0.23(+1.95%) |
Mar 03, 2020 | 11.92 | 12.33 | 11.26 | 11.77 | 907,688 | -0.12(-1.01%) |
Mar 02, 2020 | 11.99 | 12.04 | 11.66 | 11.89 | 534,280 | -0.10(-0.83%) |
Feb 28, 2020 | 11.99 | 12.30 | 11.78 | 11.99 | 751,900 | -0.35(-2.84%) |
Feb 27, 2020 | 12.59 | 12.79 | 12.04 | 12.34 | 1,485,968 | -0.53(-4.12%) |
Feb 26, 2020 | 14.03 | 14.10 | 12.86 | 12.87 | 1,084,029 | -1.10(-7.87%) |
Feb 25, 2020 | 14.70 | 14.70 | 13.93 | 13.97 | 632,263 | -0.73(-4.97%) |
Feb 24, 2020 | 14.58 | 14.86 | 14.50 | 14.70 | 451,299 | -0.40(-2.65%) |
Feb 21, 2020 | 15.20 | 15.30 | 15.00 | 15.10 | 293,900 | -0.12(-0.79%) |
Feb 20, 2020 | 15.19 | 15.34 | 15.02 | 15.22 | 273,467 | +0.04(+0.26%) |
Feb 19, 2020 | 14.84 | 15.44 | 14.72 | 15.18 | 260,672 | +0.43(+2.92%) |
Feb 18, 2020 | 14.49 | 14.77 | 14.33 | 14.75 | 311,469 | +0.08(+0.55%) |
Feb 14, 2020 | 14.24 | 14.70 | 13.92 | 14.67 | 157,900 | +0.51(+3.60%) |
Feb 13, 2020 | 14.05 | 14.35 | 14.05 | 14.16 | 188,582 | -0.02(-0.14%) |
Feb 12, 2020 | 14.10 | 14.27 | 14.07 | 14.18 | 189,998 | +0.08(+0.57%) |
Feb 11, 2020 | 13.77 | 14.15 | 13.53 | 14.10 | 164,232 | +0.30(+2.17%) |
Feb 10, 2020 | 13.78 | 13.91 | 13.53 | 13.80 | 268,568 | -0.17(-1.22%) |
Feb 07, 2020 | 14.38 | 14.38 | 13.85 | 13.97 | 160,800 | -0.42(-2.92%) |
Feb 06, 2020 | 14.48 | 14.50 | 14.10 | 14.39 | 202,987 | -0.06(-0.42%) |
Feb 05, 2020 | 14.85 | 14.85 | 14.40 | 14.45 | 273,395 | -0.26(-1.77%) |
Feb 04, 2020 | 15.03 | 15.05 | 14.60 | 14.71 | 458,847 | -0.17(-1.14%) |
Feb 03, 2020 | 14.82 | 15.06 | 14.72 | 14.88 | 742,551 | +0.07(+0.47%) |
Jan 31, 2020 | 14.91 | 14.98 | 14.60 | 14.81 | 849,000 | -0.20(-1.33%) |
Jan 30, 2020 | 14.54 | 15.11 | 14.54 | 15.01 | 534,584 | +0.37(+2.53%) |
Jan 29, 2020 | 14.73 | 14.73 | 14.27 | 14.64 | 582,126 | -0.11(-0.75%) |
Jan 28, 2020 | 13.75 | 14.79 | 13.29 | 14.75 | 1,471,862 | +2.31(+18.57%) |
Jan 27, 2020 | 12.51 | 12.65 | 12.28 | 12.44 | 222,414 | -0.33(-2.58%) |
Jan 24, 2020 | 13.10 | 13.10 | 12.65 | 12.77 | 189,000 | -0.24(-1.84%) |
Jan 23, 2020 | 13.09 | 13.09 | 12.83 | 13.01 | 128,380 | -0.17(-1.29%) |
Jan 22, 2020 | 13.40 | 13.48 | 13.09 | 13.18 | 211,852 | -0.12(-0.90%) |
Jan 21, 2020 | 13.66 | 13.69 | 13.28 | 13.30 | 171,754 | -0.41(-2.99%) |
Jan 17, 2020 | 13.91 | 13.91 | 13.60 | 13.71 | 115,600 | -0.15(-1.08%) |
Jan 16, 2020 | 13.86 | 13.94 | 13.77 | 13.86 | 175,309 | +0.05(+0.36%) |
Jan 15, 2020 | 13.73 | 14.09 | 13.73 | 13.81 | 306,819 | +0.14(+1.02%) |
Jan 14, 2020 | 13.98 | 13.98 | 13.58 | 13.67 | 114,381 | -0.30(-2.15%) |
Jan 13, 2020 | 14.00 | 14.30 | 13.91 | 13.97 | 183,579 | +0.07(+0.50%) |
Jan 10, 2020 | 13.92 | 14.05 | 13.82 | 13.90 | 322,900 | +0.09(+0.65%) |
Jan 09, 2020 | 13.80 | 14.05 | 13.71 | 13.81 | 400,173 | +0.12(+0.88%) |
Jan 08, 2020 | 13.81 | 13.90 | 13.62 | 13.69 | 87,260 | -0.10(-0.73%) |
Jan 07, 2020 | 13.84 | 13.99 | 13.52 | 13.79 | 172,686 | -0.05(-0.36%) |
Jan 06, 2020 | 13.83 | 14.06 | 13.72 | 13.84 | 159,796 | -0.09(-0.65%) |
Jan 03, 2020 | 13.68 | 13.97 | 13.42 | 13.93 | 217,200 | +0.15(+1.09%) |
Jan 02, 2020 | 13.62 | 13.86 | 13.61 | 13.78 | 155,536 | +0.30(+2.23%) |
Dec 31, 2019 | 13.29 | 13.51 | 13.23 | 13.48 | 81,700 | +0.06(+0.45%) |
Dec 30, 2019 | 13.58 | 13.68 | 13.28 | 13.42 | 147,152 | -0.15(-1.11%) |
Dec 27, 2019 | 13.65 | 13.70 | 13.44 | 13.57 | 87,400 | -0.03(-0.22%) |
Dec 26, 2019 | 13.64 | 13.74 | 13.58 | 13.60 | 72,341 | -0.01(-0.07%) |
Dec 24, 2019 | 13.50 | 13.70 | 13.42 | 13.61 | 74,200 | +0.11(+0.81%) |
Dec 23, 2019 | 13.80 | 13.82 | 13.49 | 13.50 | 127,278 | -0.18(-1.32%) |
Dec 20, 2019 | 13.43 | 13.82 | 13.38 | 13.68 | 287,300 | +0.32(+2.40%) |
Dec 19, 2019 | 13.74 | 13.95 | 13.34 | 13.36 | 288,892 | -0.39(-2.84%) |
Dec 18, 2019 | 13.39 | 13.80 | 13.32 | 13.75 | 453,541 | +0.37(+2.77%) |
Dec 17, 2019 | 13.48 | 13.67 | 13.19 | 13.38 | 280,350 | -0.04(-0.30%) |
Dec 16, 2019 | 13.49 | 13.70 | 13.31 | 13.42 | 185,078 | +0.07(+0.52%) |
Dec 13, 2019 | 12.83 | 13.55 | 12.82 | 13.35 | 304,300 | +0.45(+3.49%) |
Dec 12, 2019 | 12.80 | 13.19 | 12.75 | 12.90 | 293,745 | +0.15(+1.18%) |
Dec 11, 2019 | 12.59 | 12.84 | 12.58 | 12.75 | 194,874 | +0.22(+1.76%) |
Dec 10, 2019 | 12.62 | 12.70 | 12.41 | 12.53 | 282,892 | -0.09(-0.71%) |
Dec 09, 2019 | 12.80 | 12.95 | 12.56 | 12.62 | 222,512 | -0.18(-1.41%) |
Dec 06, 2019 | 12.50 | 12.90 | 12.49 | 12.80 | 198,600 | +0.36(+2.89%) |
Dec 05, 2019 | 12.32 | 12.49 | 12.18 | 12.44 | 126,673 | +0.18(+1.47%) |
Dec 04, 2019 | 11.89 | 12.30 | 11.85 | 12.26 | 146,835 | +0.41(+3.46%) |
Dec 03, 2019 | 11.94 | 12.00 | 11.74 | 11.85 | 144,923 | -0.15(-1.25%) |
Dec 02, 2019 | 12.54 | 12.54 | 11.92 | 12.00 | 401,667 | -0.42(-3.38%) |
Nov 29, 2019 | 12.77 | 12.77 | 12.34 | 12.42 | 125,800 | -0.38(-2.97%) |
Nov 27, 2019 | 12.62 | 12.88 | 12.52 | 12.80 | 298,600 | +0.17(+1.35%) |
Nov 26, 2019 | 11.71 | 12.68 | 11.71 | 12.63 | 641,602 | +0.88(+7.49%) |
Nov 25, 2019 | 11.54 | 11.94 | 11.43 | 11.75 | 269,048 | +0.11(+0.95%) |
Nov 22, 2019 | 10.96 | 11.69 | 10.96 | 11.64 | 180,600 | +0.66(+6.01%) |
Nov 21, 2019 | 10.53 | 11.00 | 10.53 | 10.98 | 222,918 | +0.42(+3.98%) |
Nov 20, 2019 | 10.74 | 10.75 | 10.52 | 10.56 | 254,162 | -0.21(-1.95%) |
Nov 19, 2019 | 11.28 | 11.28 | 10.73 | 10.77 | 190,898 | -0.44(-3.93%) |
Nov 18, 2019 | 11.14 | 11.31 | 11.01 | 11.21 | 279,671 | -0.01(-0.09%) |
Nov 15, 2019 | 11.10 | 11.50 | 11.04 | 11.22 | 251,500 | +0.20(+1.81%) |
Nov 14, 2019 | 10.98 | 11.10 | 10.85 | 11.02 | 225,563 | -0.03(-0.27%) |
Nov 13, 2019 | 11.11 | 11.12 | 10.99 | 11.05 | 241,295 | -0.10(-0.90%) |
Nov 12, 2019 | 11.00 | 11.18 | 10.83 | 11.15 | 180,959 | +0.12(+1.09%) |
Nov 11, 2019 | 11.02 | 11.16 | 10.81 | 11.03 | 120,841 | -0.08(-0.72%) |
Nov 08, 2019 | 11.84 | 11.85 | 11.11 | 11.11 | 227,800 | -0.76(-6.40%) |
Nov 07, 2019 | 12.26 | 12.92 | 11.33 | 11.87 | 1,443,756 | +0.86(+7.81%) |
Nov 06, 2019 | 10.93 | 11.02 | 10.84 | 11.01 | 233,275 | -0.01(-0.09%) |
Nov 05, 2019 | 11.24 | 11.33 | 10.98 | 11.02 | 272,409 | -0.22(-1.96%) |
Nov 04, 2019 | 11.18 | 11.36 | 11.15 | 11.24 | 366,334 | +0.08(+0.72%) |
Nov 01, 2019 | 11.19 | 11.28 | 11.09 | 11.16 | 287,200 | -0.02(-0.18%) |
Oct 31, 2019 | 11.25 | 11.25 | 10.99 | 11.18 | 150,338 | -0.18(-1.58%) |
Oct 30, 2019 | 11.66 | 11.69 | 11.18 | 11.36 | 142,236 | -0.33(-2.82%) |
Oct 29, 2019 | 11.52 | 11.98 | 11.52 | 11.69 | 388,161 | +0.22(+1.92%) |
Oct 28, 2019 | 11.45 | 11.63 | 11.27 | 11.47 | 282,476 | +0.01(+0.09%) |
Oct 25, 2019 | 11.20 | 11.84 | 11.15 | 11.46 | 304,500 | +0.21(+1.87%) |
Oct 24, 2019 | 11.02 | 11.54 | 10.96 | 11.25 | 323,154 | +0.26(+2.37%) |
Oct 23, 2019 | 10.51 | 11.02 | 10.51 | 10.99 | 126,240 | +0.40(+3.78%) |
Oct 22, 2019 | 10.06 | 10.62 | 10.06 | 10.59 | 176,831 | +0.50(+4.96%) |
Oct 21, 2019 | 10.08 | 10.30 | 10.03 | 10.09 | 254,510 | -0.04(-0.39%) |
Oct 18, 2019 | 10.32 | 10.43 | 10.00 | 10.13 | 377,800 | -0.19(-1.84%) |
Oct 17, 2019 | 10.45 | 10.69 | 10.25 | 10.32 | 203,285 | -0.14(-1.34%) |
Oct 16, 2019 | 10.30 | 10.51 | 10.08 | 10.46 | 451,145 | +0.01(+0.10%) |
Oct 15, 2019 | 10.95 | 11.00 | 10.33 | 10.45 | 646,705 | -0.56(-5.09%) |
Oct 14, 2019 | 11.32 | 11.37 | 10.90 | 11.01 | 241,573 | -0.37(-3.25%) |
Oct 11, 2019 | 11.45 | 11.71 | 11.31 | 11.38 | 277,100 | -0.07(-0.61%) |
Oct 10, 2019 | 11.31 | 11.54 | 11.25 | 11.45 | 227,044 | +0.05(+0.44%) |
Oct 09, 2019 | 11.32 | 11.42 | 10.95 | 11.40 | 355,178 | +0.11(+0.97%) |
Oct 08, 2019 | 11.47 | 11.55 | 11.24 | 11.29 | 451,414 | -0.24(-2.08%) |
Oct 07, 2019 | 11.39 | 11.65 | 11.39 | 11.53 | 156,768 | +0.08(+0.70%) |
Oct 04, 2019 | 11.42 | 11.67 | 11.42 | 11.45 | 169,300 | +0.09(+0.79%) |
Oct 03, 2019 | 11.25 | 11.38 | 11.14 | 11.36 | 119,488 | +0.02(+0.18%) |
Oct 02, 2019 | 11.15 | 11.41 | 10.99 | 11.34 | 154,036 | +0.11(+0.98%) |
Oct 01, 2019 | 11.30 | 11.48 | 11.17 | 11.23 | 105,808 | -0.09(-0.80%) |
Sep 30, 2019 | 11.34 | 11.44 | 11.19 | 11.32 | 207,177 | -0.06(-0.53%) |
Sep 27, 2019 | 11.35 | 11.75 | 11.32 | 11.38 | 160,100 | +0.03(+0.26%) |
Sep 26, 2019 | 11.22 | 11.40 | 11.19 | 11.35 | 192,836 | +0.12(+1.07%) |
Sep 25, 2019 | 10.92 | 11.30 | 10.80 | 11.23 | 511,593 | +0.31(+2.84%) |
Sep 24, 2019 | 11.38 | 11.38 | 10.84 | 10.92 | 266,604 | -0.51(-4.46%) |
Sep 23, 2019 | 11.28 | 11.53 | 11.24 | 11.43 | 222,913 | +0.12(+1.06%) |
Sep 20, 2019 | 11.07 | 11.53 | 11.07 | 11.31 | 525,200 | +0.22(+1.98%) |
Sep 19, 2019 | 10.89 | 11.22 | 10.89 | 11.09 | 267,542 | +0.20(+1.84%) |
Sep 18, 2019 | 10.84 | 11.04 | 10.68 | 10.89 | 342,416 | +0.04(+0.37%) |
Sep 17, 2019 | 10.72 | 10.93 | 10.66 | 10.85 | 250,480 | +0.03(+0.28%) |
Sep 16, 2019 | 10.74 | 10.96 | 10.71 | 10.82 | 251,763 | +0.03(+0.28%) |
Sep 13, 2019 | 10.76 | 10.96 | 10.70 | 10.79 | 299,200 | +0.19(+1.79%) |
Sep 12, 2019 | 10.39 | 10.77 | 10.34 | 10.60 | 309,688 | +0.20(+1.92%) |
Sep 11, 2019 | 10.22 | 10.53 | 10.03 | 10.40 | 150,752 | +0.26(+2.56%) |
Sep 10, 2019 | 9.730 | 10.19 | 9.730 | 10.14 | 302,649 | +0.40(+4.11%) |
Sep 09, 2019 | 10.00 | 10.10 | 9.520 | 9.740 | 327,209 | -0.21(-2.11%) |
Sep 06, 2019 | 9.990 | 10.03 | 9.840 | 9.950 | 1,523,400 | -0.04(-0.40%) |
Sep 05, 2019 | 10.34 | 10.43 | 9.950 | 9.990 | 396,787 | -0.26(-2.54%) |
Sep 04, 2019 | 10.50 | 10.54 | 10.13 | 10.25 | 764,387 | -0.21(-2.01%) |
Sep 03, 2019 | 11.00 | 11.08 | 10.43 | 10.46 | 460,364 | -0.48(-4.39%) |
Aug 30, 2019 | 10.68 | 11.08 | 10.68 | 10.94 | 539,200 | +0.28(+2.63%) |
Aug 29, 2019 | 10.77 | 10.83 | 10.47 | 10.66 | 383,390 | -0.04(-0.37%) |
Aug 28, 2019 | 10.64 | 10.84 | 10.52 | 10.70 | 479,716 | +0.00(+0.00%) |
Aug 27, 2019 | 11.03 | 11.04 | 10.67 | 10.70 | 414,477 | -0.33(-2.99%) |
Aug 26, 2019 | 11.18 | 11.25 | 10.90 | 11.03 | 343,663 | -0.11(-0.99%) |
Aug 23, 2019 | 11.54 | 11.61 | 11.08 | 11.14 | 313,700 | -0.44(-3.80%) |
Aug 22, 2019 | 11.35 | 11.91 | 11.29 | 11.58 | 713,281 | +0.29(+2.57%) |
Aug 21, 2019 | 11.14 | 11.64 | 11.14 | 11.29 | 442,711 | +0.20(+1.80%) |
Aug 20, 2019 | 10.61 | 11.22 | 10.60 | 11.09 | 671,786 | +0.49(+4.62%) |
Aug 19, 2019 | 10.69 | 10.69 | 10.33 | 10.60 | 674,289 | +0.03(+0.28%) |
Aug 16, 2019 | 10.50 | 10.73 | 10.45 | 10.57 | 565,400 | +0.08(+0.76%) |
Aug 15, 2019 | 11.00 | 11.02 | 10.40 | 10.49 | 714,507 | -0.41(-3.76%) |
Aug 14, 2019 | 11.75 | 11.82 | 10.88 | 10.90 | 1,058,644 | -1.02(-8.56%) |
Aug 13, 2019 | 11.74 | 12.33 | 11.74 | 11.92 | 1,177,121 | -0.29(-2.34%) |
Aug 12, 2019 | 10.25 | 13.45 | 9.900 | 12.21 | 4,254,390 | -2.51(-17.03%) |
Aug 09, 2019 | 13.68 | 14.83 | 13.35 | 14.71 | 1,013,300 | +0.93(+6.75%) |
Aug 08, 2019 | 12.80 | 14.18 | 12.56 | 13.78 | 828,792 | +0.68(+5.19%) |
Aug 07, 2019 | 13.12 | 13.59 | 13.08 | 13.10 | 701,234 | -0.18(-1.36%) |
Aug 06, 2019 | 12.99 | 13.42 | 12.94 | 13.28 | 256,493 | +0.38(+2.95%) |
Aug 05, 2019 | 12.84 | 13.13 | 12.80 | 12.90 | 708,080 | -0.20(-1.53%) |
Aug 02, 2019 | 13.08 | 13.26 | 12.75 | 13.10 | 272,700 | -0.08(-0.61%) |
Aug 01, 2019 | 12.99 | 13.56 | 12.90 | 13.18 | 287,588 | +0.17(+1.31%) |
Jul 31, 2019 | 13.48 | 13.52 | 13.01 | 13.01 | 257,314 | -0.53(-3.91%) |
Jul 30, 2019 | 13.52 | 14.13 | 13.49 | 13.54 | 359,976 | -0.11(-0.81%) |
Jul 29, 2019 | 13.68 | 13.70 | 13.50 | 13.65 | 163,654 | -0.03(-0.22%) |
Jul 26, 2019 | 13.18 | 13.87 | 13.18 | 13.68 | 176,500 | +0.57(+4.35%) |
Jul 25, 2019 | 12.96 | 13.22 | 12.69 | 13.11 | 388,663 | +0.18(+1.39%) |
Jul 24, 2019 | 13.51 | 13.55 | 12.89 | 12.93 | 416,413 | -0.57(-4.22%) |
Jul 23, 2019 | 13.48 | 13.60 | 13.29 | 13.50 | 260,760 | +0.08(+0.60%) |
Jul 22, 2019 | 13.68 | 13.74 | 13.36 | 13.42 | 269,872 | -0.33(-2.40%) |
Jul 19, 2019 | 13.84 | 13.99 | 13.65 | 13.75 | 172,800 | -0.07(-0.51%) |
Jul 18, 2019 | 13.76 | 13.95 | 13.61 | 13.82 | 209,007 | -0.01(-0.07%) |
Jul 17, 2019 | 14.00 | 14.06 | 13.82 | 13.83 | 147,036 | -0.17(-1.21%) |
Jul 16, 2019 | 13.80 | 14.07 | 13.73 | 14.00 | 508,118 | +0.15(+1.08%) |
Jul 15, 2019 | 14.08 | 14.16 | 13.77 | 13.85 | 195,073 | -0.10(-0.72%) |
Jul 12, 2019 | 13.95 | 14.00 | 13.91 | 13.95 | 114,100 | +0.11(+0.79%) |
Jul 11, 2019 | 13.92 | 14.01 | 13.79 | 13.84 | 262,036 | -0.07(-0.50%) |
Jul 10, 2019 | 13.66 | 14.04 | 13.61 | 13.91 | 338,405 | +0.18(+1.31%) |
Jul 09, 2019 | 13.21 | 13.77 | 13.21 | 13.73 | 341,758 | +0.41(+3.08%) |
Jul 08, 2019 | 13.68 | 13.68 | 13.14 | 13.32 | 231,863 | -0.38(-2.77%) |
Jul 05, 2019 | 13.60 | 13.75 | 13.44 | 13.70 | 105,400 | +0.07(+0.51%) |
Jul 03, 2019 | 13.69 | 13.79 | 13.43 | 13.63 | 206,300 | -0.11(-0.80%) |
Jul 02, 2019 | 13.69 | 13.83 | 13.64 | 13.74 | 198,861 | +0.05(+0.37%) |
Jul 01, 2019 | 14.15 | 14.24 | 13.61 | 13.69 | 282,319 | -0.20(-1.44%) |
Jun 28, 2019 | 14.01 | 14.01 | 13.67 | 13.89 | 308,100 | -0.07(-0.50%) |
Jun 27, 2019 | 13.63 | 14.03 | 13.59 | 13.96 | 215,633 | +0.34(+2.50%) |
Jun 26, 2019 | 13.73 | 13.73 | 13.56 | 13.62 | 217,338 | +0.00(+0.00%) |
Jun 25, 2019 | 13.71 | 13.86 | 13.49 | 13.62 | 178,283 | -0.06(-0.44%) |
Jun 24, 2019 | 13.90 | 13.91 | 13.50 | 13.68 | 280,585 | -0.24(-1.72%) |
Jun 21, 2019 | 13.51 | 13.92 | 13.37 | 13.92 | 260,500 | +0.35(+2.58%) |
Jun 20, 2019 | 13.94 | 14.23 | 13.54 | 13.57 | 203,782 | -0.10(-0.73%) |
Jun 19, 2019 | 13.57 | 13.73 | 13.39 | 13.67 | 253,908 | +0.09(+0.66%) |
Jun 18, 2019 | 13.75 | 14.00 | 13.56 | 13.58 | 212,218 | +0.01(+0.07%) |
Jun 17, 2019 | 13.47 | 13.70 | 13.38 | 13.57 | 336,698 | +0.24(+1.80%) |
Jun 14, 2019 | 13.37 | 13.53 | 13.33 | 13.33 | 228,900 | -0.10(-0.74%) |
Jun 13, 2019 | 13.77 | 13.89 | 13.15 | 13.43 | 382,801 | -0.14(-1.03%) |
Jun 12, 2019 | 12.46 | 13.70 | 12.39 | 13.57 | 3,906,829 | +1.07(+8.56%) |
Jun 11, 2019 | 12.64 | 12.86 | 12.10 | 12.50 | 1,851,181 | +0.04(+0.32%) |
Jun 10, 2019 | 12.51 | 12.88 | 12.42 | 12.46 | 248,060 | -0.03(-0.24%) |
Jun 07, 2019 | 11.99 | 12.59 | 11.96 | 12.49 | 233,800 | +0.57(+4.78%) |
Jun 06, 2019 | 11.89 | 12.00 | 11.66 | 11.92 | 321,409 | +0.06(+0.51%) |
Jun 05, 2019 | 12.20 | 12.20 | 11.77 | 11.86 | 341,513 | -0.24(-1.98%) |
Jun 04, 2019 | 12.10 | 12.22 | 11.99 | 12.10 | 564,837 | +0.14(+1.17%) |