Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.020 | 8.790 | 8.020 | 8.700 | 878,500 | +0.57(+7.01%) |
May 28, 2020 | 9.140 | 9.160 | 8.050 | 8.130 | 775,287 | -0.93(-10.26%) |
May 27, 2020 | 8.730 | 9.150 | 8.270 | 9.060 | 936,119 | +0.73(+8.76%) |
May 26, 2020 | 7.430 | 8.450 | 7.350 | 8.330 | 1,291,133 | +1.31(+18.66%) |
May 22, 2020 | 7.340 | 7.360 | 6.900 | 7.020 | 375,800 | -0.23(-3.17%) |
May 21, 2020 | 7.170 | 7.380 | 6.900 | 7.250 | 591,503 | +0.20(+2.84%) |
May 20, 2020 | 7.140 | 7.410 | 6.980 | 7.050 | 433,630 | +0.05(+0.71%) |
May 19, 2020 | 7.170 | 7.410 | 6.800 | 7.000 | 470,257 | -0.15(-2.10%) |
May 18, 2020 | 7.030 | 7.600 | 6.950 | 7.150 | 741,133 | +0.42(+6.24%) |
May 15, 2020 | 6.630 | 7.090 | 6.340 | 6.730 | 651,600 | +0.05(+0.75%) |
May 14, 2020 | 5.870 | 6.770 | 5.870 | 6.680 | 1,122,669 | +0.61(+10.05%) |
May 13, 2020 | 6.350 | 6.370 | 5.760 | 6.070 | 806,431 | -0.33(-5.16%) |
May 12, 2020 | 6.720 | 6.970 | 6.360 | 6.400 | 623,548 | -0.20(-3.03%) |
May 11, 2020 | 6.970 | 7.070 | 6.200 | 6.600 | 1,356,910 | -0.40(-5.71%) |
May 08, 2020 | 7.130 | 8.000 | 6.980 | 7.000 | 1,416,800 | +0.00(+0.00%) |
May 07, 2020 | 6.700 | 7.260 | 6.700 | 7.000 | 834,565 | +0.38(+5.74%) |
May 06, 2020 | 6.690 | 7.050 | 6.480 | 6.620 | 724,792 | +0.01(+0.15%) |
May 05, 2020 | 6.710 | 7.130 | 6.490 | 6.610 | 903,203 | +0.04(+0.61%) |
May 04, 2020 | 6.570 | 6.910 | 6.340 | 6.570 | 1,347,103 | -0.17(-2.52%) |
May 01, 2020 | 6.880 | 7.070 | 6.510 | 6.740 | 1,328,300 | -0.28(-3.99%) |
Apr 30, 2020 | 7.500 | 7.500 | 6.930 | 7.020 | 1,452,979 | -0.61(-7.99%) |
Apr 29, 2020 | 7.500 | 7.680 | 7.300 | 7.630 | 961,305 | +0.46(+6.42%) |
Apr 28, 2020 | 7.390 | 7.700 | 6.710 | 7.170 | 1,009,873 | +0.27(+3.91%) |
Apr 27, 2020 | 5.890 | 7.400 | 5.770 | 6.900 | 1,519,948 | +1.25(+22.12%) |
Apr 24, 2020 | 6.140 | 6.210 | 5.610 | 5.650 | 758,900 | -0.49(-7.98%) |
Apr 23, 2020 | 6.300 | 6.410 | 5.940 | 6.140 | 810,302 | -0.08(-1.29%) |
Apr 22, 2020 | 6.760 | 6.970 | 6.190 | 6.220 | 516,355 | -0.04(-0.64%) |
Apr 21, 2020 | 7.010 | 7.080 | 6.110 | 6.260 | 724,001 | -0.81(-11.46%) |
Apr 20, 2020 | 7.000 | 7.450 | 6.900 | 7.070 | 365,583 | -0.27(-3.68%) |
Apr 17, 2020 | 7.180 | 7.490 | 7.010 | 7.340 | 539,700 | +0.34(+4.86%) |
Apr 16, 2020 | 7.460 | 7.500 | 6.890 | 7.000 | 633,167 | -0.30(-4.11%) |
Apr 15, 2020 | 7.280 | 7.430 | 6.820 | 7.300 | 585,130 | -0.18(-2.41%) |
Apr 14, 2020 | 7.390 | 8.800 | 7.270 | 7.480 | 727,206 | +0.27(+3.74%) |
Apr 13, 2020 | 7.700 | 7.795 | 6.460 | 7.210 | 687,889 | -0.48(-6.24%) |
Apr 09, 2020 | 6.850 | 7.700 | 6.850 | 7.690 | 1,333,800 | +1.16(+17.76%) |
Apr 08, 2020 | 5.740 | 6.690 | 5.710 | 6.530 | 870,351 | +0.82(+14.36%) |
Apr 07, 2020 | 5.040 | 6.220 | 5.040 | 5.710 | 1,293,686 | +0.92(+19.21%) |
Apr 06, 2020 | 5.110 | 5.330 | 4.750 | 4.790 | 650,193 | -0.08(-1.64%) |
Apr 03, 2020 | 5.500 | 5.680 | 4.310 | 4.870 | 1,025,700 | -0.63(-11.45%) |
Apr 02, 2020 | 6.380 | 6.640 | 5.410 | 5.500 | 1,224,531 | -0.84(-13.25%) |
Apr 01, 2020 | 6.670 | 6.670 | 6.000 | 6.340 | 1,606,424 | -0.97(-13.27%) |
Mar 31, 2020 | 7.180 | 7.470 | 6.970 | 7.310 | 670,314 | +0.20(+2.81%) |
Mar 30, 2020 | 7.000 | 7.570 | 6.600 | 7.110 | 1,116,804 | +0.16(+2.30%) |
Mar 27, 2020 | 7.510 | 7.604 | 6.760 | 6.950 | 900,300 | -0.56(-7.46%) |
Mar 26, 2020 | 8.320 | 8.660 | 7.260 | 7.510 | 781,421 | -0.42(-5.30%) |
Mar 25, 2020 | 9.200 | 9.500 | 7.740 | 7.930 | 1,067,477 | -1.09(-12.08%) |
Mar 24, 2020 | 8.970 | 9.230 | 8.710 | 9.020 | 507,114 | +0.73(+8.81%) |
Mar 23, 2020 | 8.100 | 8.290 | 7.420 | 8.290 | 570,033 | +0.02(+0.24%) |
Mar 20, 2020 | 7.050 | 8.490 | 6.900 | 8.270 | 1,301,900 | +1.26(+17.97%) |
Mar 19, 2020 | 6.290 | 7.350 | 6.280 | 7.010 | 625,269 | +0.63(+9.87%) |
Mar 18, 2020 | 7.120 | 7.450 | 5.860 | 6.380 | 792,281 | -1.07(-14.36%) |
Mar 17, 2020 | 7.900 | 8.940 | 7.350 | 7.450 | 797,109 | -0.16(-2.10%) |
Mar 16, 2020 | 8.980 | 9.310 | 7.570 | 7.610 | 747,166 | -2.78(-26.76%) |
Mar 13, 2020 | 8.580 | 11.08 | 8.160 | 10.39 | 1,011,600 | +2.10(+25.33%) |
Mar 12, 2020 | 9.870 | 10.47 | 7.510 | 8.290 | 1,240,215 | -2.35(-22.09%) |
Mar 11, 2020 | 10.98 | 11.13 | 10.39 | 10.64 | 711,355 | -0.43(-3.88%) |
Mar 10, 2020 | 11.91 | 11.91 | 10.71 | 11.07 | 889,191 | -0.36(-3.15%) |
Mar 09, 2020 | 11.89 | 12.07 | 11.14 | 11.43 | 933,534 | -1.33(-10.42%) |
Mar 06, 2020 | 13.29 | 13.84 | 12.75 | 12.76 | 562,100 | -0.59(-4.42%) |
Mar 05, 2020 | 14.12 | 14.13 | 13.20 | 13.35 | 581,847 | -1.05(-7.29%) |
Mar 04, 2020 | 14.83 | 14.86 | 14.18 | 14.40 | 367,088 | -0.32(-2.17%) |
Mar 03, 2020 | 15.13 | 15.13 | 14.53 | 14.72 | 409,162 | -0.28(-1.87%) |
Mar 02, 2020 | 15.03 | 15.15 | 14.34 | 15.00 | 910,313 | -0.11(-0.73%) |
Feb 28, 2020 | 15.99 | 15.99 | 14.16 | 15.11 | 1,156,900 | +0.15(+1.00%) |
Feb 27, 2020 | 15.43 | 17.82 | 14.78 | 14.96 | 529,130 | -0.97(-6.09%) |
Feb 26, 2020 | 16.87 | 16.87 | 15.48 | 15.93 | 885,953 | -0.87(-5.18%) |
Feb 25, 2020 | 17.41 | 17.41 | 16.38 | 16.80 | 388,114 | -0.51(-2.95%) |
Feb 24, 2020 | 17.60 | 17.92 | 16.84 | 17.31 | 227,696 | -0.51(-2.86%) |
Feb 21, 2020 | 17.88 | 18.07 | 17.76 | 17.82 | 310,100 | -0.06(-0.34%) |
Feb 20, 2020 | 17.87 | 18.02 | 17.82 | 17.88 | 320,625 | +0.03(+0.17%) |
Feb 19, 2020 | 18.29 | 18.31 | 17.75 | 17.85 | 375,702 | -0.05(-0.28%) |
Feb 18, 2020 | 17.96 | 18.05 | 17.60 | 17.90 | 265,825 | -0.01(-0.06%) |
Feb 14, 2020 | 18.00 | 18.12 | 17.75 | 17.91 | 172,200 | -0.08(-0.44%) |
Feb 13, 2020 | 17.76 | 18.13 | 17.59 | 17.99 | 215,057 | +0.29(+1.64%) |
Feb 12, 2020 | 17.62 | 17.87 | 17.62 | 17.70 | 185,255 | +0.09(+0.51%) |
Feb 11, 2020 | 17.76 | 17.98 | 17.59 | 17.61 | 106,614 | -0.08(-0.45%) |
Feb 10, 2020 | 18.11 | 18.12 | 17.57 | 17.69 | 141,852 | -0.31(-1.72%) |
Feb 07, 2020 | 18.14 | 18.24 | 17.82 | 18.00 | 412,800 | -0.14(-0.77%) |
Feb 06, 2020 | 17.97 | 18.27 | 17.92 | 18.14 | 143,001 | +0.17(+0.95%) |
Feb 05, 2020 | 18.17 | 18.42 | 17.85 | 17.97 | 321,086 | -0.10(-0.55%) |
Feb 04, 2020 | 17.94 | 18.25 | 17.81 | 18.07 | 257,669 | +0.21(+1.18%) |
Feb 03, 2020 | 17.70 | 17.90 | 17.47 | 17.86 | 402,529 | +0.18(+1.02%) |
Jan 31, 2020 | 18.01 | 18.10 | 17.52 | 17.68 | 473,600 | -0.32(-1.78%) |
Jan 30, 2020 | 18.10 | 18.19 | 17.71 | 18.00 | 265,953 | -0.15(-0.83%) |
Jan 29, 2020 | 18.17 | 18.27 | 17.89 | 18.15 | 366,451 | +0.00(+0.00%) |
Jan 28, 2020 | 19.69 | 19.69 | 17.66 | 18.15 | 411,859 | +0.31(+1.74%) |
Jan 27, 2020 | 17.82 | 18.03 | 17.73 | 17.84 | 707,756 | -0.02(-0.11%) |
Jan 24, 2020 | 17.89 | 18.08 | 17.66 | 17.86 | 144,300 | -0.04(-0.22%) |
Jan 23, 2020 | 18.18 | 18.38 | 17.66 | 17.90 | 394,244 | -0.32(-1.76%) |
Jan 22, 2020 | 18.13 | 18.35 | 17.99 | 18.22 | 623,344 | +0.26(+1.45%) |
Jan 21, 2020 | 18.20 | 18.28 | 17.86 | 17.96 | 309,333 | -0.03(-0.17%) |
Jan 17, 2020 | 17.58 | 18.34 | 17.58 | 17.99 | 327,600 | +0.42(+2.39%) |
Jan 16, 2020 | 17.64 | 17.66 | 17.35 | 17.57 | 387,907 | +0.00(+0.00%) |
Jan 15, 2020 | 17.10 | 17.65 | 17.00 | 17.57 | 583,965 | +0.47(+2.75%) |
Jan 14, 2020 | 17.16 | 17.32 | 16.88 | 17.10 | 501,125 | -0.04(-0.23%) |
Jan 13, 2020 | 17.37 | 17.45 | 17.05 | 17.14 | 242,078 | -0.18(-1.04%) |
Jan 10, 2020 | 17.39 | 17.58 | 17.20 | 17.32 | 717,700 | +0.04(+0.23%) |
Jan 09, 2020 | 17.25 | 17.43 | 17.14 | 17.28 | 242,605 | +0.31(+1.83%) |
Jan 08, 2020 | 17.35 | 17.49 | 16.90 | 16.97 | 464,873 | -0.30(-1.74%) |
Jan 07, 2020 | 16.97 | 17.33 | 16.86 | 17.27 | 986,104 | +0.43(+2.55%) |
Jan 06, 2020 | 16.54 | 16.87 | 16.23 | 16.84 | 499,601 | +0.23(+1.38%) |
Jan 03, 2020 | 16.60 | 16.73 | 16.11 | 16.61 | 270,800 | +0.05(+0.30%) |
Jan 02, 2020 | 16.97 | 16.97 | 16.16 | 16.56 | 300,362 | -0.34(-2.01%) |
Dec 31, 2019 | 16.05 | 16.95 | 16.00 | 16.90 | 203,400 | +0.84(+5.23%) |
Dec 30, 2019 | 15.89 | 16.13 | 15.61 | 16.06 | 136,100 | +0.05(+0.31%) |
Dec 27, 2019 | 16.35 | 16.64 | 15.91 | 16.01 | 161,300 | -0.27(-1.66%) |
Dec 26, 2019 | 16.50 | 16.65 | 16.14 | 16.28 | 68,425 | -0.22(-1.33%) |
Dec 24, 2019 | 16.29 | 16.50 | 16.02 | 16.50 | 48,500 | +0.21(+1.29%) |
Dec 23, 2019 | 15.87 | 16.34 | 15.80 | 16.29 | 282,068 | +0.54(+3.43%) |
Dec 20, 2019 | 15.69 | 15.88 | 15.56 | 15.75 | 405,900 | +0.09(+0.57%) |
Dec 19, 2019 | 15.83 | 15.84 | 15.49 | 15.66 | 426,875 | -0.04(-0.25%) |
Dec 18, 2019 | 15.73 | 15.93 | 15.40 | 15.70 | 298,296 | -0.01(-0.06%) |
Dec 17, 2019 | 15.98 | 16.20 | 15.65 | 15.71 | 235,149 | -0.27(-1.69%) |
Dec 16, 2019 | 15.78 | 16.24 | 15.45 | 15.98 | 472,820 | +0.34(+2.17%) |
Dec 13, 2019 | 15.92 | 16.64 | 15.46 | 15.64 | 1,848,400 | +1.08(+7.42%) |
Dec 12, 2019 | 14.65 | 14.88 | 14.51 | 14.56 | 282,453 | -0.21(-1.42%) |
Dec 11, 2019 | 14.52 | 14.78 | 14.29 | 14.77 | 205,034 | +0.27(+1.86%) |
Dec 10, 2019 | 14.56 | 14.79 | 14.24 | 14.50 | 222,357 | -0.05(-0.34%) |
Dec 09, 2019 | 14.55 | 14.99 | 14.45 | 14.55 | 341,455 | -0.03(-0.21%) |
Dec 06, 2019 | 14.88 | 14.99 | 14.56 | 14.58 | 283,200 | -0.24(-1.62%) |
Dec 05, 2019 | 15.41 | 15.41 | 14.78 | 14.82 | 180,912 | -0.37(-2.44%) |
Dec 04, 2019 | 15.40 | 15.52 | 15.02 | 15.19 | 208,738 | -0.17(-1.11%) |
Dec 03, 2019 | 15.40 | 15.77 | 15.31 | 15.36 | 128,607 | -0.11(-0.71%) |
Dec 02, 2019 | 15.27 | 15.60 | 15.26 | 15.47 | 186,192 | +0.08(+0.52%) |
Nov 29, 2019 | 15.51 | 15.55 | 15.23 | 15.39 | 62,400 | -0.12(-0.77%) |
Nov 27, 2019 | 15.01 | 15.60 | 15.00 | 15.51 | 276,500 | +0.60(+4.02%) |
Nov 26, 2019 | 15.27 | 15.30 | 14.83 | 14.91 | 935,474 | -0.39(-2.55%) |
Nov 25, 2019 | 15.17 | 15.44 | 15.04 | 15.30 | 228,216 | +0.15(+0.99%) |
Nov 22, 2019 | 15.11 | 15.30 | 14.98 | 15.15 | 139,900 | +0.04(+0.26%) |
Nov 21, 2019 | 15.04 | 15.29 | 14.81 | 15.11 | 368,822 | -0.04(-0.26%) |
Nov 20, 2019 | 15.26 | 15.45 | 14.96 | 15.15 | 321,007 | -0.18(-1.17%) |
Nov 19, 2019 | 15.39 | 15.60 | 15.29 | 15.33 | 129,725 | -0.09(-0.58%) |
Nov 18, 2019 | 15.58 | 15.80 | 15.14 | 15.42 | 127,859 | -0.18(-1.15%) |
Nov 15, 2019 | 15.85 | 15.98 | 15.23 | 15.60 | 271,900 | -0.17(-1.08%) |
Nov 14, 2019 | 15.83 | 16.05 | 15.62 | 15.77 | 154,050 | -0.10(-0.63%) |
Nov 13, 2019 | 16.11 | 16.36 | 15.75 | 15.87 | 383,590 | -0.50(-3.05%) |
Nov 12, 2019 | 16.00 | 16.58 | 15.65 | 16.37 | 502,343 | +0.33(+2.06%) |
Nov 11, 2019 | 15.22 | 16.08 | 15.04 | 16.04 | 423,354 | +0.90(+5.94%) |
Nov 08, 2019 | 15.00 | 15.25 | 14.75 | 15.14 | 777,700 | +0.34(+2.30%) |
Nov 07, 2019 | 14.93 | 15.11 | 14.30 | 14.80 | 819,213 | -0.01(-0.07%) |
Nov 06, 2019 | 14.77 | 15.00 | 14.55 | 14.81 | 148,136 | -0.03(-0.20%) |
Nov 05, 2019 | 14.98 | 15.05 | 14.76 | 14.84 | 315,729 | +0.08(+0.54%) |
Nov 04, 2019 | 15.25 | 15.31 | 14.75 | 14.76 | 423,403 | -0.20(-1.34%) |
Nov 01, 2019 | 14.41 | 15.00 | 14.29 | 14.96 | 218,400 | +0.62(+4.32%) |
Oct 31, 2019 | 14.28 | 14.41 | 14.23 | 14.34 | 180,911 | +0.06(+0.42%) |
Oct 30, 2019 | 14.46 | 14.63 | 14.14 | 14.28 | 202,622 | -0.11(-0.76%) |
Oct 29, 2019 | 14.32 | 14.68 | 14.16 | 14.39 | 232,854 | +0.05(+0.35%) |
Oct 28, 2019 | 14.38 | 14.50 | 14.15 | 14.34 | 108,131 | +0.02(+0.14%) |
Oct 25, 2019 | 14.38 | 14.50 | 14.24 | 14.32 | 119,600 | -0.12(-0.83%) |
Oct 24, 2019 | 14.62 | 14.65 | 14.31 | 14.44 | 243,449 | -0.10(-0.69%) |
Oct 23, 2019 | 14.56 | 14.82 | 14.39 | 14.54 | 80,717 | -0.13(-0.89%) |
Oct 22, 2019 | 14.69 | 14.85 | 14.57 | 14.67 | 213,634 | -0.02(-0.14%) |
Oct 21, 2019 | 14.50 | 14.70 | 14.36 | 14.69 | 127,886 | +0.19(+1.31%) |
Oct 18, 2019 | 14.69 | 14.71 | 14.29 | 14.50 | 130,800 | +0.00(+0.00%) |
Oct 17, 2019 | 14.44 | 14.71 | 14.25 | 14.50 | 163,528 | +0.15(+1.05%) |
Oct 16, 2019 | 14.29 | 14.67 | 14.26 | 14.35 | 116,166 | +0.06(+0.42%) |
Oct 15, 2019 | 14.62 | 14.94 | 14.28 | 14.29 | 146,800 | -0.50(-3.38%) |
Oct 14, 2019 | 14.82 | 15.00 | 14.42 | 14.79 | 72,901 | -0.08(-0.54%) |
Oct 11, 2019 | 14.76 | 15.14 | 14.57 | 14.87 | 61,000 | +0.13(+0.88%) |
Oct 10, 2019 | 14.50 | 15.00 | 14.40 | 14.74 | 101,256 | +0.20(+1.38%) |
Oct 09, 2019 | 14.54 | 14.98 | 14.25 | 14.54 | 114,408 | +0.00(+0.00%) |
Oct 08, 2019 | 14.77 | 14.98 | 14.46 | 14.54 | 132,659 | -0.38(-2.55%) |
Oct 07, 2019 | 15.38 | 15.52 | 14.72 | 14.92 | 221,150 | -0.46(-2.99%) |
Oct 04, 2019 | 15.65 | 16.01 | 15.26 | 15.38 | 601,100 | -0.15(-0.97%) |
Oct 03, 2019 | 15.32 | 15.77 | 15.09 | 15.53 | 340,444 | +0.23(+1.50%) |
Oct 02, 2019 | 14.90 | 15.66 | 14.89 | 15.30 | 576,891 | +0.32(+2.14%) |
Oct 01, 2019 | 15.02 | 15.26 | 14.88 | 14.98 | 393,781 | -0.02(-0.13%) |
Sep 30, 2019 | 14.65 | 15.13 | 14.63 | 15.00 | 199,514 | +0.35(+2.39%) |
Sep 27, 2019 | 14.59 | 14.96 | 14.43 | 14.65 | 146,700 | +0.03(+0.21%) |
Sep 26, 2019 | 14.98 | 15.08 | 14.42 | 14.62 | 118,347 | -0.34(-2.27%) |
Sep 25, 2019 | 14.20 | 15.23 | 14.20 | 14.96 | 635,077 | +0.75(+5.28%) |
Sep 24, 2019 | 14.05 | 14.35 | 13.75 | 14.21 | 545,788 | +0.26(+1.86%) |
Sep 23, 2019 | 14.77 | 15.07 | 13.87 | 13.95 | 543,652 | -0.82(-5.55%) |
Sep 20, 2019 | 14.95 | 15.42 | 14.73 | 14.77 | 2,410,200 | -0.14(-0.94%) |
Sep 19, 2019 | 14.82 | 15.09 | 14.55 | 14.91 | 802,194 | +0.08(+0.54%) |
Sep 18, 2019 | 14.66 | 15.23 | 14.51 | 14.83 | 793,199 | +0.17(+1.16%) |
Sep 17, 2019 | 14.19 | 15.07 | 14.19 | 14.66 | 348,964 | +0.45(+3.17%) |
Sep 16, 2019 | 14.36 | 14.80 | 13.93 | 14.21 | 398,518 | -0.25(-1.73%) |
Sep 13, 2019 | 14.45 | 15.32 | 14.14 | 14.46 | 439,900 | +0.03(+0.21%) |
Sep 12, 2019 | 14.41 | 15.04 | 14.18 | 14.43 | 535,861 | -0.08(-0.55%) |
Sep 11, 2019 | 14.01 | 14.58 | 14.00 | 14.51 | 504,484 | +0.47(+3.35%) |
Sep 10, 2019 | 13.89 | 14.25 | 13.81 | 14.04 | 241,513 | +0.11(+0.79%) |
Sep 09, 2019 | 14.02 | 14.67 | 13.71 | 13.93 | 470,730 | +0.00(+0.00%) |
Sep 06, 2019 | 13.90 | 14.00 | 13.56 | 13.93 | 311,100 | +0.07(+0.51%) |
Sep 05, 2019 | 14.07 | 14.28 | 13.51 | 13.86 | 316,337 | -0.12(-0.86%) |
Sep 04, 2019 | 13.95 | 14.20 | 13.61 | 13.98 | 348,583 | +0.07(+0.50%) |
Sep 03, 2019 | 13.78 | 13.94 | 13.61 | 13.91 | 298,133 | +0.11(+0.80%) |
Aug 30, 2019 | 13.64 | 13.93 | 13.46 | 13.80 | 140,300 | +0.08(+0.58%) |
Aug 29, 2019 | 13.20 | 13.82 | 13.10 | 13.72 | 332,527 | +0.48(+3.63%) |
Aug 28, 2019 | 13.07 | 13.68 | 13.07 | 13.24 | 338,208 | +0.14(+1.07%) |
Aug 27, 2019 | 13.16 | 13.47 | 13.00 | 13.10 | 264,329 | -0.11(-0.83%) |
Aug 26, 2019 | 13.07 | 13.45 | 12.93 | 13.21 | 177,989 | +0.14(+1.07%) |
Aug 23, 2019 | 12.98 | 13.38 | 12.93 | 13.07 | 354,100 | +0.10(+0.77%) |
Aug 22, 2019 | 13.27 | 13.27 | 12.93 | 12.97 | 675,577 | +0.00(+0.00%) |
Aug 21, 2019 | 13.25 | 13.25 | 12.90 | 12.97 | 176,881 | -0.28(-2.11%) |
Aug 20, 2019 | 13.29 | 13.43 | 13.15 | 13.25 | 410,385 | +0.10(+0.76%) |
Aug 19, 2019 | 13.40 | 13.72 | 13.11 | 13.15 | 463,465 | -0.10(-0.75%) |
Aug 16, 2019 | 13.32 | 13.49 | 13.12 | 13.25 | 604,100 | -0.14(-1.05%) |
Aug 15, 2019 | 13.95 | 14.68 | 13.28 | 13.39 | 374,749 | -0.07(-0.52%) |
Aug 14, 2019 | 13.10 | 13.59 | 13.03 | 13.46 | 586,598 | +0.36(+2.75%) |
Aug 13, 2019 | 13.38 | 13.90 | 13.07 | 13.10 | 532,849 | -0.15(-1.13%) |
Aug 12, 2019 | 14.12 | 15.39 | 13.20 | 13.25 | 742,219 | +0.38(+2.95%) |
Aug 09, 2019 | 12.98 | 13.38 | 12.72 | 12.87 | 99,500 | -0.13(-1.00%) |
Aug 08, 2019 | 13.87 | 15.38 | 12.87 | 13.00 | 203,832 | -0.80(-5.80%) |
Aug 07, 2019 | 13.86 | 14.00 | 13.52 | 13.80 | 217,642 | -0.05(-0.36%) |
Aug 06, 2019 | 14.11 | 14.40 | 13.40 | 13.85 | 122,161 | -0.15(-1.07%) |
Aug 05, 2019 | 14.58 | 14.59 | 13.93 | 14.00 | 113,812 | -0.75(-5.08%) |
Aug 02, 2019 | 15.57 | 15.58 | 14.48 | 14.75 | 34,800 | -0.24(-1.60%) |
Aug 01, 2019 | 15.33 | 15.59 | 14.00 | 14.99 | 34,721 | +0.03(+0.20%) |
Jul 31, 2019 | 14.70 | 15.04 | 14.48 | 14.96 | 10,611 | +0.46(+3.17%) |
Jul 30, 2019 | 14.36 | 14.90 | 14.07 | 14.50 | 109,251 | +0.25(+1.75%) |
Jul 29, 2019 | 14.84 | 14.85 | 13.80 | 14.25 | 61,216 | -0.49(-3.32%) |
Jul 26, 2019 | 15.43 | 15.43 | 14.65 | 14.74 | 76,900 | -0.88(-5.63%) |
Jul 25, 2019 | 15.81 | 15.81 | 15.14 | 15.62 | 44,253 | -0.10(-0.64%) |
Jul 24, 2019 | 16.26 | 16.44 | 15.50 | 15.72 | 36,096 | -0.63(-3.85%) |
Jul 23, 2019 | 16.33 | 16.50 | 16.25 | 16.35 | 104,708 | +0.10(+0.62%) |
Jul 22, 2019 | 16.44 | 16.60 | 16.12 | 16.25 | 81,123 | -0.10(-0.61%) |
Jul 19, 2019 | 16.74 | 16.84 | 16.20 | 16.35 | 1,155,900 | -0.15(-0.91%) |