Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.86 | 11.89 | 11.76 | 11.88 | 677,700 | +0.02(+0.17%) |
May 28, 2020 | 11.77 | 11.89 | 11.73 | 11.86 | 761,983 | +0.10(+0.85%) |
May 27, 2020 | 11.80 | 11.81 | 11.69 | 11.76 | 1,208,509 | -0.01(-0.08%) |
May 26, 2020 | 11.87 | 11.89 | 11.72 | 11.77 | 1,550,130 | -0.13(-1.09%) |
May 22, 2020 | 11.85 | 11.91 | 11.72 | 11.90 | 1,284,300 | +0.06(+0.51%) |
May 21, 2020 | 11.88 | 11.93 | 11.84 | 11.84 | 922,002 | -0.01(-0.08%) |
May 20, 2020 | 11.92 | 12.00 | 11.81 | 11.85 | 863,480 | +0.03(+0.25%) |
May 19, 2020 | 12.06 | 12.06 | 11.76 | 11.82 | 1,420,778 | -0.25(-2.07%) |
May 18, 2020 | 12.12 | 12.16 | 12.03 | 12.07 | 965,895 | -0.09(-0.74%) |
May 15, 2020 | 12.16 | 12.17 | 12.03 | 12.16 | 3,086,000 | +0.01(+0.08%) |
May 14, 2020 | 12.18 | 12.19 | 12.14 | 12.15 | 1,291,520 | -0.02(-0.16%) |
May 13, 2020 | 12.20 | 12.22 | 12.15 | 12.17 | 1,407,008 | -0.05(-0.41%) |
May 12, 2020 | 12.16 | 12.24 | 12.15 | 12.22 | 1,690,257 | +0.06(+0.49%) |
May 11, 2020 | 12.16 | 12.25 | 12.13 | 12.16 | 1,126,535 | -0.02(-0.16%) |
May 08, 2020 | 12.17 | 12.19 | 12.12 | 12.18 | 1,757,700 | +0.00(+0.00%) |
May 07, 2020 | 12.11 | 12.20 | 12.07 | 12.18 | 2,485,309 | +0.07(+0.58%) |
May 06, 2020 | 12.10 | 12.16 | 12.05 | 12.11 | 2,766,889 | +0.02(+0.17%) |
May 05, 2020 | 12.05 | 12.19 | 12.03 | 12.09 | 5,738,575 | -0.02(-0.12%) |
May 04, 2020 | 11.81 | 12.35 | 11.81 | 12.11 | 33,455,894 | +7.36(+154.84%) |
May 01, 2020 | 5.060 | 5.160 | 4.660 | 4.750 | 759,200 | -0.48(-9.18%) |
Apr 30, 2020 | 5.320 | 5.450 | 5.190 | 5.230 | 534,156 | -0.14(-2.61%) |
Apr 29, 2020 | 5.370 | 5.490 | 5.080 | 5.370 | 1,597,034 | +0.10(+1.90%) |
Apr 28, 2020 | 5.760 | 5.760 | 5.250 | 5.270 | 710,825 | -0.33(-5.89%) |
Apr 27, 2020 | 5.370 | 5.640 | 5.240 | 5.600 | 880,083 | +0.32(+6.06%) |
Apr 24, 2020 | 5.190 | 5.300 | 5.110 | 5.280 | 464,300 | +0.12(+2.33%) |
Apr 23, 2020 | 5.300 | 5.490 | 5.150 | 5.160 | 788,333 | -0.11(-2.09%) |
Apr 22, 2020 | 5.240 | 5.330 | 5.100 | 5.270 | 473,592 | +0.16(+3.13%) |
Apr 21, 2020 | 5.030 | 5.220 | 4.900 | 5.110 | 971,506 | -0.03(-0.58%) |
Apr 20, 2020 | 5.000 | 5.240 | 4.880 | 5.140 | 1,266,313 | +0.16(+3.21%) |
Apr 17, 2020 | 4.900 | 5.020 | 4.750 | 4.980 | 1,711,000 | +0.23(+4.84%) |
Apr 16, 2020 | 4.890 | 5.000 | 4.640 | 4.750 | 735,692 | -0.09(-1.86%) |
Apr 15, 2020 | 5.050 | 5.110 | 4.740 | 4.840 | 805,243 | -0.31(-6.02%) |
Apr 14, 2020 | 5.110 | 5.390 | 5.000 | 5.150 | 516,068 | +0.15(+3.00%) |
Apr 13, 2020 | 5.260 | 5.290 | 4.930 | 5.000 | 349,213 | -0.23(-4.40%) |
Apr 09, 2020 | 4.930 | 5.290 | 4.850 | 5.230 | 1,179,200 | +0.47(+9.87%) |
Apr 08, 2020 | 4.780 | 4.950 | 4.710 | 4.760 | 601,298 | +0.03(+0.63%) |
Apr 07, 2020 | 4.900 | 5.000 | 4.620 | 4.730 | 586,962 | -0.03(-0.63%) |
Apr 06, 2020 | 4.670 | 4.890 | 4.540 | 4.760 | 593,426 | +0.30(+6.73%) |
Apr 03, 2020 | 4.630 | 4.720 | 4.320 | 4.460 | 471,800 | -0.18(-3.88%) |
Apr 02, 2020 | 4.400 | 4.750 | 4.360 | 4.640 | 722,188 | +0.22(+4.98%) |
Apr 01, 2020 | 4.730 | 4.984 | 4.415 | 4.420 | 1,025,578 | -0.42(-8.68%) |
Mar 31, 2020 | 4.780 | 5.030 | 4.620 | 4.840 | 1,592,518 | +0.08(+1.68%) |
Mar 30, 2020 | 4.440 | 5.200 | 4.050 | 4.760 | 2,087,780 | +0.36(+8.18%) |
Mar 27, 2020 | 4.090 | 4.560 | 4.010 | 4.400 | 617,800 | +0.15(+3.53%) |
Mar 26, 2020 | 4.250 | 4.480 | 4.120 | 4.250 | 717,600 | +0.01(+0.24%) |
Mar 25, 2020 | 4.440 | 4.590 | 4.200 | 4.240 | 648,186 | -0.19(-4.29%) |
Mar 24, 2020 | 4.490 | 4.520 | 4.250 | 4.430 | 699,583 | +0.18(+4.24%) |
Mar 23, 2020 | 4.090 | 4.470 | 3.950 | 4.250 | 762,886 | +0.20(+4.94%) |
Mar 20, 2020 | 4.250 | 4.500 | 3.980 | 4.050 | 1,216,500 | -0.14(-3.34%) |
Mar 19, 2020 | 3.410 | 4.290 | 3.340 | 4.190 | 993,724 | +0.78(+22.87%) |
Mar 18, 2020 | 3.960 | 4.230 | 3.210 | 3.410 | 994,367 | -0.83(-19.58%) |
Mar 17, 2020 | 4.110 | 4.530 | 3.920 | 4.240 | 1,155,425 | +0.18(+4.43%) |
Mar 16, 2020 | 3.810 | 4.680 | 3.430 | 4.060 | 1,013,170 | -0.47(-10.38%) |
Mar 13, 2020 | 4.290 | 4.530 | 3.990 | 4.530 | 1,171,000 | +0.48(+11.85%) |
Mar 12, 2020 | 4.340 | 4.540 | 4.020 | 4.050 | 960,080 | -0.64(-13.65%) |
Mar 11, 2020 | 4.880 | 5.000 | 4.590 | 4.690 | 999,167 | -0.34(-6.76%) |
Mar 10, 2020 | 5.190 | 5.190 | 4.670 | 5.030 | 1,199,614 | -0.01(-0.20%) |
Mar 09, 2020 | 5.000 | 5.350 | 4.930 | 5.040 | 1,023,106 | -0.49(-8.86%) |
Mar 06, 2020 | 5.600 | 5.740 | 5.345 | 5.530 | 1,549,300 | -0.22(-3.83%) |
Mar 05, 2020 | 5.910 | 5.950 | 5.675 | 5.750 | 1,018,840 | -0.27(-4.49%) |
Mar 04, 2020 | 6.070 | 6.150 | 5.760 | 6.020 | 877,633 | +0.06(+1.01%) |
Mar 03, 2020 | 6.150 | 6.220 | 5.850 | 5.960 | 768,680 | -0.22(-3.56%) |
Mar 02, 2020 | 6.090 | 6.200 | 5.830 | 6.180 | 693,307 | +0.16(+2.66%) |
Feb 28, 2020 | 5.690 | 6.030 | 5.570 | 6.020 | 724,300 | +0.23(+3.97%) |
Feb 27, 2020 | 6.000 | 6.180 | 5.770 | 5.790 | 793,297 | -0.34(-5.55%) |
Feb 26, 2020 | 6.340 | 6.520 | 5.970 | 6.130 | 793,805 | -0.17(-2.70%) |
Feb 25, 2020 | 6.690 | 6.760 | 6.250 | 6.300 | 735,250 | -0.35(-5.26%) |
Feb 24, 2020 | 6.630 | 6.810 | 6.480 | 6.650 | 609,480 | -0.18(-2.64%) |
Feb 21, 2020 | 7.060 | 7.110 | 6.810 | 6.830 | 417,600 | -0.27(-3.80%) |
Feb 20, 2020 | 7.250 | 7.350 | 6.960 | 7.100 | 404,442 | -0.14(-1.93%) |
Feb 19, 2020 | 7.050 | 7.340 | 6.970 | 7.240 | 547,381 | +0.19(+2.70%) |
Feb 18, 2020 | 6.840 | 7.070 | 6.750 | 7.050 | 344,905 | +0.17(+2.47%) |
Feb 14, 2020 | 6.740 | 6.930 | 6.700 | 6.880 | 358,600 | +0.12(+1.78%) |
Feb 13, 2020 | 7.050 | 7.050 | 6.720 | 6.760 | 315,788 | -0.31(-4.38%) |
Feb 12, 2020 | 6.950 | 7.070 | 6.850 | 7.070 | 290,689 | +0.18(+2.61%) |
Feb 11, 2020 | 6.920 | 7.000 | 6.760 | 6.890 | 407,867 | +0.01(+0.15%) |
Feb 10, 2020 | 6.670 | 6.890 | 6.600 | 6.880 | 478,940 | +0.22(+3.30%) |
Feb 07, 2020 | 6.750 | 6.850 | 6.480 | 6.660 | 667,300 | -0.13(-1.91%) |
Feb 06, 2020 | 6.940 | 6.940 | 6.750 | 6.790 | 435,600 | -0.10(-1.45%) |
Feb 05, 2020 | 6.880 | 7.220 | 6.844 | 6.890 | 549,552 | +0.06(+0.88%) |
Feb 04, 2020 | 6.850 | 6.950 | 6.660 | 6.830 | 539,358 | +0.04(+0.59%) |
Feb 03, 2020 | 6.660 | 6.890 | 6.640 | 6.790 | 636,729 | +0.16(+2.41%) |
Jan 31, 2020 | 6.340 | 6.670 | 6.210 | 6.630 | 812,200 | +0.25(+3.92%) |
Jan 30, 2020 | 6.600 | 6.600 | 6.260 | 6.380 | 1,031,799 | -0.26(-3.92%) |
Jan 29, 2020 | 6.630 | 6.900 | 6.600 | 6.640 | 587,620 | +0.05(+0.84%) |
Jan 28, 2020 | 6.520 | 6.740 | 6.450 | 6.585 | 553,921 | +0.12(+1.93%) |
Jan 27, 2020 | 6.600 | 6.840 | 6.450 | 6.460 | 953,786 | -0.30(-4.44%) |
Jan 24, 2020 | 6.940 | 7.150 | 6.720 | 6.760 | 1,141,500 | -0.17(-2.45%) |
Jan 23, 2020 | 6.930 | 7.000 | 6.660 | 6.930 | 879,499 | -0.03(-0.43%) |
Jan 22, 2020 | 6.990 | 7.140 | 6.820 | 6.960 | 1,026,604 | +0.04(+0.65%) |
Jan 21, 2020 | 7.030 | 7.170 | 6.620 | 6.915 | 1,608,605 | -0.12(-1.64%) |
Jan 17, 2020 | 7.140 | 7.390 | 6.940 | 7.030 | 1,317,900 | +0.00(+0.00%) |
Jan 16, 2020 | 6.940 | 7.470 | 6.820 | 7.030 | 2,426,227 | +0.19(+2.78%) |
Jan 15, 2020 | 6.720 | 6.900 | 6.510 | 6.840 | 2,691,583 | +0.27(+4.11%) |
Jan 14, 2020 | 7.260 | 7.260 | 6.010 | 6.570 | 9,824,976 | -2.86(-30.33%) |
Jan 13, 2020 | 9.780 | 9.780 | 8.520 | 9.430 | 724,129 | -0.38(-3.87%) |
Jan 10, 2020 | 10.28 | 10.30 | 9.780 | 9.810 | 517,400 | -0.44(-4.29%) |
Jan 09, 2020 | 10.48 | 10.54 | 10.20 | 10.25 | 238,696 | -0.18(-1.73%) |
Jan 08, 2020 | 10.55 | 10.58 | 10.27 | 10.43 | 399,583 | -0.12(-1.14%) |
Jan 07, 2020 | 10.71 | 10.87 | 10.45 | 10.55 | 371,316 | -0.18(-1.72%) |
Jan 06, 2020 | 10.66 | 10.85 | 10.27 | 10.73 | 318,259 | -0.05(-0.46%) |
Jan 03, 2020 | 10.70 | 10.90 | 10.60 | 10.79 | 419,700 | -0.00(-0.05%) |
Jan 02, 2020 | 10.93 | 10.93 | 10.46 | 10.79 | 422,906 | +0.16(+1.51%) |
Dec 31, 2019 | 10.42 | 10.73 | 10.23 | 10.63 | 370,800 | +0.17(+1.63%) |
Dec 30, 2019 | 10.48 | 10.69 | 10.12 | 10.46 | 454,084 | +0.06(+0.58%) |
Dec 27, 2019 | 10.80 | 10.82 | 10.31 | 10.40 | 351,700 | -0.25(-2.35%) |
Dec 26, 2019 | 11.10 | 11.25 | 10.51 | 10.65 | 443,462 | -0.43(-3.88%) |
Dec 24, 2019 | 11.19 | 11.38 | 10.78 | 11.08 | 389,800 | +0.31(+2.88%) |
Dec 23, 2019 | 10.54 | 10.78 | 10.37 | 10.77 | 309,648 | +0.28(+2.67%) |
Dec 20, 2019 | 10.44 | 10.66 | 10.28 | 10.49 | 786,900 | +0.07(+0.67%) |
Dec 19, 2019 | 10.19 | 10.49 | 9.990 | 10.42 | 436,702 | +0.26(+2.56%) |
Dec 18, 2019 | 9.830 | 10.20 | 9.760 | 10.16 | 459,884 | +0.36(+3.67%) |
Dec 17, 2019 | 10.05 | 10.07 | 9.740 | 9.800 | 328,531 | -0.23(-2.34%) |
Dec 16, 2019 | 10.07 | 10.20 | 9.930 | 10.04 | 268,640 | -0.02(-0.15%) |
Dec 13, 2019 | 10.20 | 10.30 | 9.860 | 10.05 | 254,100 | -0.15(-1.47%) |
Dec 12, 2019 | 9.790 | 10.22 | 9.750 | 10.20 | 496,729 | +0.46(+4.72%) |
Dec 11, 2019 | 10.00 | 10.18 | 9.650 | 9.740 | 408,866 | -0.20(-2.01%) |
Dec 10, 2019 | 9.910 | 10.07 | 9.790 | 9.940 | 483,437 | +0.03(+0.30%) |
Dec 09, 2019 | 10.48 | 10.66 | 9.870 | 9.910 | 518,472 | -0.40(-3.93%) |
Dec 06, 2019 | 9.780 | 10.39 | 9.770 | 10.31 | 575,600 | +0.50(+5.15%) |
Dec 05, 2019 | 9.900 | 10.12 | 9.640 | 9.810 | 588,147 | +0.10(+1.03%) |
Dec 04, 2019 | 10.04 | 10.20 | 9.660 | 9.710 | 493,716 | -0.30(-3.00%) |
Dec 03, 2019 | 10.24 | 10.42 | 9.940 | 10.01 | 515,092 | -0.23(-2.25%) |
Dec 02, 2019 | 10.80 | 10.88 | 10.08 | 10.24 | 542,280 | -0.45(-4.21%) |
Nov 29, 2019 | 10.49 | 10.76 | 10.46 | 10.69 | 210,700 | +0.17(+1.62%) |
Nov 27, 2019 | 10.50 | 10.61 | 10.35 | 10.52 | 388,600 | +0.04(+0.38%) |
Nov 26, 2019 | 10.83 | 10.88 | 10.42 | 10.48 | 472,656 | -0.35(-3.23%) |
Nov 25, 2019 | 10.91 | 11.12 | 10.77 | 10.83 | 454,892 | +0.22(+2.07%) |
Nov 22, 2019 | 10.60 | 10.63 | 10.46 | 10.61 | 314,400 | +0.14(+1.34%) |
Nov 21, 2019 | 10.48 | 10.67 | 10.40 | 10.47 | 462,960 | +0.04(+0.38%) |
Nov 20, 2019 | 10.59 | 11.03 | 10.24 | 10.43 | 542,238 | -0.20(-1.88%) |
Nov 19, 2019 | 10.61 | 10.70 | 10.21 | 10.63 | 545,024 | +0.16(+1.53%) |
Nov 18, 2019 | 9.960 | 10.58 | 9.960 | 10.47 | 571,365 | +0.56(+5.65%) |
Nov 15, 2019 | 9.580 | 10.12 | 9.440 | 9.910 | 698,700 | +0.43(+4.54%) |
Nov 14, 2019 | 9.490 | 9.640 | 9.310 | 9.480 | 346,220 | -0.01(-0.11%) |
Nov 13, 2019 | 9.530 | 9.790 | 9.380 | 9.490 | 384,836 | -0.11(-1.15%) |
Nov 12, 2019 | 9.830 | 9.890 | 9.530 | 9.600 | 392,214 | -0.15(-1.54%) |
Nov 11, 2019 | 9.190 | 9.925 | 9.000 | 9.750 | 929,647 | +0.50(+5.41%) |
Nov 08, 2019 | 9.860 | 10.35 | 8.710 | 9.250 | 2,655,100 | -1.19(-11.40%) |
Nov 07, 2019 | 10.29 | 10.53 | 10.15 | 10.44 | 428,090 | +0.24(+2.40%) |
Nov 06, 2019 | 11.08 | 11.08 | 10.14 | 10.20 | 431,757 | -0.87(-7.86%) |
Nov 05, 2019 | 10.80 | 11.12 | 10.48 | 11.06 | 412,852 | +0.26(+2.45%) |
Nov 04, 2019 | 10.77 | 11.07 | 10.55 | 10.80 | 590,045 | +0.10(+0.93%) |
Nov 01, 2019 | 10.02 | 10.75 | 9.950 | 10.70 | 462,100 | +0.70(+7.00%) |
Oct 31, 2019 | 9.750 | 10.00 | 9.520 | 10.00 | 344,481 | +0.24(+2.46%) |
Oct 30, 2019 | 9.940 | 9.980 | 9.660 | 9.760 | 385,146 | -0.18(-1.81%) |
Oct 29, 2019 | 9.950 | 10.22 | 9.920 | 9.940 | 368,349 | -0.02(-0.20%) |
Oct 28, 2019 | 10.06 | 10.24 | 9.845 | 9.960 | 509,041 | -0.05(-0.50%) |
Oct 25, 2019 | 9.540 | 10.06 | 9.500 | 10.01 | 573,100 | +0.40(+4.16%) |
Oct 24, 2019 | 9.460 | 9.720 | 9.340 | 9.610 | 539,671 | +0.20(+2.13%) |
Oct 23, 2019 | 9.630 | 9.700 | 9.230 | 9.410 | 529,370 | -0.25(-2.59%) |
Oct 22, 2019 | 9.350 | 9.770 | 9.340 | 9.660 | 447,530 | +0.37(+3.98%) |
Oct 21, 2019 | 9.130 | 9.430 | 8.995 | 9.290 | 280,707 | +0.26(+2.88%) |
Oct 18, 2019 | 8.960 | 9.265 | 8.890 | 9.030 | 411,000 | +0.01(+0.11%) |
Oct 17, 2019 | 9.070 | 9.320 | 8.900 | 9.020 | 426,657 | -0.02(-0.22%) |
Oct 16, 2019 | 8.880 | 9.110 | 8.860 | 9.040 | 327,402 | +0.13(+1.52%) |
Oct 15, 2019 | 8.660 | 8.997 | 8.500 | 8.905 | 466,686 | +0.22(+2.59%) |
Oct 14, 2019 | 8.730 | 8.980 | 8.580 | 8.680 | 409,775 | -0.09(-1.03%) |
Oct 11, 2019 | 8.700 | 8.880 | 8.500 | 8.770 | 564,600 | +0.17(+1.98%) |
Oct 10, 2019 | 8.630 | 8.850 | 8.450 | 8.600 | 513,085 | -0.02(-0.23%) |
Oct 09, 2019 | 9.050 | 9.100 | 8.520 | 8.620 | 572,067 | -0.31(-3.47%) |
Oct 08, 2019 | 8.900 | 9.100 | 8.500 | 8.930 | 1,066,082 | -0.04(-0.45%) |
Oct 07, 2019 | 9.280 | 9.400 | 8.940 | 8.970 | 888,316 | -0.38(-4.06%) |
Oct 04, 2019 | 9.680 | 9.900 | 9.170 | 9.350 | 783,900 | -0.30(-3.11%) |
Oct 03, 2019 | 9.780 | 9.780 | 9.250 | 9.650 | 736,016 | -0.15(-1.53%) |
Oct 02, 2019 | 9.710 | 9.830 | 9.180 | 9.800 | 1,250,485 | +0.08(+0.82%) |
Oct 01, 2019 | 10.41 | 10.49 | 9.540 | 9.720 | 906,565 | -0.69(-6.63%) |
Sep 30, 2019 | 10.94 | 10.94 | 10.33 | 10.41 | 662,185 | -0.53(-4.84%) |
Sep 27, 2019 | 10.72 | 11.24 | 10.57 | 10.94 | 734,300 | +0.22(+2.05%) |
Sep 26, 2019 | 10.54 | 11.25 | 10.52 | 10.72 | 886,765 | +0.20(+1.90%) |
Sep 25, 2019 | 10.87 | 10.98 | 10.38 | 10.52 | 843,062 | -0.39(-3.62%) |
Sep 24, 2019 | 11.23 | 11.35 | 10.64 | 10.91 | 1,014,929 | -0.33(-2.89%) |
Sep 23, 2019 | 11.03 | 11.34 | 11.01 | 11.24 | 788,832 | +0.10(+0.90%) |
Sep 20, 2019 | 11.21 | 11.78 | 11.04 | 11.14 | 1,953,200 | -0.11(-0.98%) |
Sep 19, 2019 | 11.57 | 11.81 | 11.13 | 11.25 | 775,921 | -0.31(-2.68%) |
Sep 18, 2019 | 11.10 | 11.90 | 10.99 | 11.56 | 914,999 | +0.73(+6.74%) |
Sep 17, 2019 | 10.87 | 11.05 | 10.51 | 10.83 | 756,527 | -0.10(-0.91%) |
Sep 16, 2019 | 10.75 | 11.08 | 10.75 | 10.93 | 698,750 | +0.14(+1.30%) |
Sep 13, 2019 | 10.90 | 11.10 | 10.53 | 10.79 | 534,200 | -0.13(-1.19%) |
Sep 12, 2019 | 11.19 | 11.32 | 10.75 | 10.92 | 632,692 | -0.27(-2.41%) |
Sep 11, 2019 | 11.30 | 11.60 | 11.04 | 11.19 | 477,947 | -0.08(-0.71%) |
Sep 10, 2019 | 11.22 | 11.27 | 10.56 | 11.27 | 756,574 | -0.05(-0.44%) |
Sep 09, 2019 | 11.07 | 11.67 | 10.89 | 11.32 | 659,827 | +0.33(+3.00%) |
Sep 06, 2019 | 11.33 | 11.50 | 10.80 | 10.99 | 622,200 | -0.28(-2.48%) |
Sep 05, 2019 | 11.76 | 12.26 | 11.21 | 11.27 | 744,410 | -0.34(-2.93%) |
Sep 04, 2019 | 11.87 | 12.17 | 11.51 | 11.61 | 524,599 | -0.11(-0.94%) |
Sep 03, 2019 | 11.79 | 12.13 | 11.43 | 11.72 | 746,871 | -0.19(-1.60%) |
Aug 30, 2019 | 12.37 | 12.58 | 11.82 | 11.91 | 320,700 | -0.45(-3.64%) |
Aug 29, 2019 | 12.21 | 12.55 | 11.89 | 12.36 | 689,199 | +0.24(+1.98%) |
Aug 28, 2019 | 12.09 | 12.31 | 11.82 | 12.12 | 638,120 | -0.06(-0.49%) |
Aug 27, 2019 | 12.79 | 13.12 | 11.84 | 12.18 | 745,311 | -0.60(-4.69%) |
Aug 26, 2019 | 12.34 | 13.03 | 12.18 | 12.78 | 589,100 | +0.54(+4.41%) |
Aug 23, 2019 | 12.92 | 13.27 | 12.21 | 12.24 | 913,400 | -0.76(-5.85%) |
Aug 22, 2019 | 13.69 | 13.73 | 12.60 | 13.00 | 1,065,442 | -0.71(-5.18%) |
Aug 21, 2019 | 15.17 | 15.17 | 13.55 | 13.71 | 733,477 | -1.30(-8.66%) |
Aug 20, 2019 | 15.05 | 15.18 | 14.69 | 15.01 | 448,280 | -0.08(-0.53%) |
Aug 19, 2019 | 15.39 | 15.67 | 14.89 | 15.09 | 517,934 | -0.16(-1.05%) |
Aug 16, 2019 | 14.58 | 15.39 | 14.44 | 15.25 | 551,600 | +0.82(+5.68%) |
Aug 15, 2019 | 14.97 | 14.97 | 13.99 | 14.43 | 772,072 | -0.37(-2.50%) |
Aug 14, 2019 | 15.14 | 15.63 | 14.49 | 14.80 | 499,826 | -0.67(-4.33%) |
Aug 13, 2019 | 15.50 | 15.95 | 15.23 | 15.47 | 579,424 | -0.08(-0.51%) |
Aug 12, 2019 | 15.11 | 15.64 | 14.89 | 15.55 | 626,830 | +0.26(+1.70%) |
Aug 09, 2019 | 15.00 | 15.51 | 14.74 | 15.29 | 2,046,400 | -1.21(-7.33%) |
Aug 08, 2019 | 16.50 | 18.22 | 16.05 | 16.50 | 1,089,602 | -1.10(-6.25%) |
Aug 07, 2019 | 16.55 | 17.66 | 16.05 | 17.60 | 557,018 | +0.80(+4.76%) |
Aug 06, 2019 | 14.46 | 17.00 | 14.36 | 16.80 | 1,216,990 | +2.49(+17.40%) |
Aug 05, 2019 | 14.51 | 14.91 | 14.04 | 14.31 | 614,993 | -0.55(-3.70%) |
Aug 02, 2019 | 14.00 | 15.51 | 13.71 | 14.86 | 1,545,900 | +1.83(+14.04%) |
Aug 01, 2019 | 13.30 | 13.65 | 12.88 | 13.03 | 551,116 | -0.24(-1.81%) |
Jul 31, 2019 | 13.72 | 13.93 | 13.15 | 13.27 | 255,462 | -0.44(-3.21%) |
Jul 30, 2019 | 13.14 | 13.73 | 13.10 | 13.71 | 226,924 | +0.48(+3.63%) |
Jul 29, 2019 | 13.44 | 13.44 | 13.03 | 13.23 | 159,559 | -0.18(-1.34%) |
Jul 26, 2019 | 13.04 | 13.43 | 13.04 | 13.41 | 185,800 | +0.39(+3.00%) |
Jul 25, 2019 | 13.39 | 13.48 | 13.00 | 13.02 | 199,634 | -0.40(-2.98%) |
Jul 24, 2019 | 13.33 | 13.48 | 13.12 | 13.42 | 384,480 | +0.13(+0.98%) |
Jul 23, 2019 | 13.28 | 13.38 | 13.01 | 13.29 | 359,047 | +0.08(+0.61%) |
Jul 22, 2019 | 13.50 | 13.59 | 13.07 | 13.21 | 343,238 | -0.26(-1.93%) |
Jul 19, 2019 | 13.81 | 13.81 | 13.46 | 13.47 | 269,800 | -0.35(-2.53%) |
Jul 18, 2019 | 13.30 | 13.84 | 13.30 | 13.82 | 263,661 | +0.55(+4.14%) |
Jul 17, 2019 | 13.02 | 13.34 | 12.75 | 13.27 | 301,834 | +0.27(+2.08%) |
Jul 16, 2019 | 12.62 | 13.11 | 12.62 | 13.00 | 523,823 | +0.39(+3.09%) |
Jul 15, 2019 | 13.26 | 13.38 | 12.54 | 12.61 | 531,565 | -0.60(-4.54%) |
Jul 12, 2019 | 14.01 | 14.18 | 13.19 | 13.21 | 577,500 | -0.80(-5.71%) |
Jul 11, 2019 | 14.71 | 14.81 | 13.99 | 14.01 | 296,036 | -0.63(-4.30%) |
Jul 10, 2019 | 14.55 | 14.85 | 14.35 | 14.64 | 349,176 | +0.24(+1.67%) |
Jul 09, 2019 | 14.10 | 14.60 | 14.10 | 14.40 | 293,891 | +0.08(+0.56%) |
Jul 08, 2019 | 14.36 | 14.54 | 14.00 | 14.32 | 285,749 | -0.16(-1.10%) |
Jul 05, 2019 | 14.57 | 14.69 | 14.37 | 14.48 | 242,700 | -0.14(-0.96%) |
Jul 03, 2019 | 14.24 | 14.65 | 14.20 | 14.62 | 234,400 | +0.43(+3.03%) |
Jul 02, 2019 | 14.94 | 15.02 | 14.09 | 14.19 | 438,393 | -0.69(-4.64%) |
Jul 01, 2019 | 15.58 | 15.70 | 14.76 | 14.88 | 376,365 | -0.44(-2.87%) |
Jun 28, 2019 | 15.01 | 15.40 | 14.95 | 15.32 | 1,256,900 | +0.24(+1.59%) |
Jun 27, 2019 | 14.52 | 15.35 | 14.40 | 15.08 | 518,890 | +0.58(+4.00%) |
Jun 26, 2019 | 14.94 | 15.09 | 14.38 | 14.50 | 522,333 | -0.32(-2.16%) |
Jun 25, 2019 | 14.97 | 15.29 | 14.62 | 14.82 | 433,082 | +0.08(+0.54%) |
Jun 24, 2019 | 15.73 | 15.87 | 14.72 | 14.74 | 570,270 | -1.18(-7.41%) |
Jun 21, 2019 | 15.70 | 16.13 | 15.12 | 15.92 | 1,042,200 | +0.12(+0.76%) |
Jun 20, 2019 | 15.90 | 16.00 | 15.29 | 15.80 | 458,487 | +0.17(+1.09%) |
Jun 19, 2019 | 15.07 | 15.76 | 15.03 | 15.63 | 331,372 | +0.49(+3.24%) |
Jun 18, 2019 | 15.00 | 15.29 | 14.54 | 15.14 | 348,379 | +0.15(+1.00%) |
Jun 17, 2019 | 14.29 | 15.00 | 14.08 | 14.99 | 436,048 | +0.82(+5.79%) |
Jun 14, 2019 | 14.10 | 14.44 | 13.85 | 14.17 | 317,900 | +0.11(+0.78%) |
Jun 13, 2019 | 13.31 | 14.11 | 13.18 | 14.06 | 402,256 | +0.77(+5.79%) |
Jun 12, 2019 | 13.36 | 13.77 | 13.19 | 13.29 | 340,680 | -0.13(-0.97%) |
Jun 11, 2019 | 13.95 | 14.30 | 13.33 | 13.42 | 241,320 | -0.36(-2.61%) |
Jun 10, 2019 | 14.59 | 14.99 | 13.76 | 13.78 | 295,462 | -0.70(-4.83%) |
Jun 07, 2019 | 14.22 | 14.56 | 13.94 | 14.48 | 281,600 | +0.33(+2.33%) |
Jun 06, 2019 | 14.15 | 14.24 | 13.88 | 14.15 | 304,979 | -0.01(-0.07%) |
Jun 05, 2019 | 13.56 | 14.21 | 13.43 | 14.16 | 372,931 | +0.67(+4.97%) |
Jun 04, 2019 | 13.82 | 13.87 | 13.09 | 13.49 | 291,678 | -0.10(-0.74%) |