Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.310 | 5.500 | 4.570 | 4.570 | 2,000,700 | -0.73(-13.77%) |
May 28, 2020 | 5.240 | 5.750 | 5.090 | 5.300 | 1,932,524 | +0.15(+2.91%) |
May 27, 2020 | 4.630 | 5.180 | 4.420 | 5.150 | 1,065,606 | +0.54(+11.71%) |
May 26, 2020 | 4.820 | 5.170 | 4.520 | 4.610 | 1,706,919 | +0.13(+2.90%) |
May 22, 2020 | 4.120 | 6.466 | 4.100 | 4.480 | 13,112,100 | +0.41(+10.07%) |
May 21, 2020 | 3.880 | 4.130 | 3.730 | 4.070 | 691,745 | +0.19(+4.90%) |
May 20, 2020 | 3.770 | 4.070 | 3.750 | 3.880 | 357,660 | +0.07(+1.84%) |
May 19, 2020 | 3.930 | 4.000 | 3.675 | 3.810 | 503,998 | -0.15(-3.79%) |
May 18, 2020 | 3.810 | 4.050 | 3.810 | 3.960 | 755,368 | +0.22(+5.88%) |
May 15, 2020 | 3.670 | 3.830 | 3.560 | 3.740 | 414,000 | +0.11(+3.03%) |
May 14, 2020 | 3.930 | 3.930 | 3.550 | 3.630 | 650,814 | -0.33(-8.33%) |
May 13, 2020 | 4.210 | 4.266 | 3.800 | 3.960 | 605,430 | -0.38(-8.76%) |
May 12, 2020 | 4.300 | 4.620 | 4.100 | 4.340 | 775,888 | +0.01(+0.23%) |
May 11, 2020 | 4.090 | 4.380 | 4.070 | 4.330 | 555,450 | +0.19(+4.59%) |
May 08, 2020 | 4.200 | 4.300 | 4.110 | 4.140 | 310,300 | -0.06(-1.43%) |
May 07, 2020 | 4.250 | 4.330 | 4.160 | 4.200 | 324,797 | -0.07(-1.64%) |
May 06, 2020 | 4.170 | 4.310 | 4.110 | 4.270 | 349,493 | +0.11(+2.64%) |
May 05, 2020 | 4.050 | 4.270 | 4.050 | 4.160 | 414,988 | +0.14(+3.48%) |
May 04, 2020 | 3.820 | 4.200 | 3.760 | 4.020 | 300,774 | +0.20(+5.24%) |
May 01, 2020 | 4.030 | 4.070 | 3.730 | 3.820 | 606,100 | -0.34(-8.17%) |
Apr 30, 2020 | 4.370 | 4.395 | 4.020 | 4.160 | 546,963 | -0.20(-4.59%) |
Apr 29, 2020 | 4.490 | 4.680 | 4.350 | 4.360 | 603,812 | -0.07(-1.58%) |
Apr 28, 2020 | 4.400 | 4.580 | 4.200 | 4.430 | 653,750 | +0.06(+1.37%) |
Apr 27, 2020 | 4.270 | 4.480 | 4.220 | 4.370 | 437,297 | +0.11(+2.58%) |
Apr 24, 2020 | 4.420 | 4.440 | 4.200 | 4.260 | 290,500 | -0.17(-3.84%) |
Apr 23, 2020 | 4.290 | 4.570 | 4.230 | 4.430 | 391,439 | +0.16(+3.75%) |
Apr 22, 2020 | 4.360 | 4.450 | 4.160 | 4.270 | 203,812 | +0.03(+0.71%) |
Apr 21, 2020 | 4.450 | 4.460 | 4.030 | 4.240 | 592,260 | -0.32(-7.02%) |
Apr 20, 2020 | 4.700 | 4.850 | 4.430 | 4.560 | 686,036 | +0.13(+2.93%) |
Apr 17, 2020 | 4.450 | 4.590 | 4.200 | 4.430 | 360,300 | +0.12(+2.78%) |
Apr 16, 2020 | 4.490 | 4.600 | 4.120 | 4.310 | 220,933 | -0.13(-2.93%) |
Apr 15, 2020 | 4.370 | 4.487 | 4.060 | 4.440 | 334,130 | -0.08(-1.77%) |
Apr 14, 2020 | 4.300 | 4.590 | 4.240 | 4.520 | 618,703 | +0.34(+8.13%) |
Apr 13, 2020 | 3.910 | 4.220 | 3.800 | 4.180 | 424,141 | +0.22(+5.56%) |
Apr 09, 2020 | 3.920 | 4.112 | 3.815 | 3.960 | 392,100 | +0.11(+2.86%) |
Apr 08, 2020 | 3.610 | 3.950 | 3.570 | 3.850 | 346,267 | +0.32(+9.07%) |
Apr 07, 2020 | 4.070 | 4.070 | 3.500 | 3.530 | 666,580 | -0.36(-9.25%) |
Apr 06, 2020 | 4.010 | 4.120 | 3.770 | 3.890 | 423,875 | +0.03(+0.78%) |
Apr 03, 2020 | 3.750 | 4.000 | 3.720 | 3.860 | 369,300 | +0.08(+2.12%) |
Apr 02, 2020 | 3.870 | 3.990 | 3.750 | 3.780 | 206,427 | -0.10(-2.58%) |
Apr 01, 2020 | 4.000 | 4.130 | 3.730 | 3.880 | 299,830 | -0.27(-6.51%) |
Mar 31, 2020 | 4.050 | 4.710 | 3.990 | 4.150 | 648,315 | +0.11(+2.72%) |
Mar 30, 2020 | 4.150 | 4.260 | 3.890 | 4.040 | 399,906 | -0.08(-1.94%) |
Mar 27, 2020 | 4.350 | 4.420 | 4.120 | 4.120 | 553,300 | -0.38(-8.44%) |
Mar 26, 2020 | 4.390 | 4.590 | 4.230 | 4.500 | 893,548 | +0.17(+3.93%) |
Mar 25, 2020 | 4.260 | 4.720 | 4.100 | 4.330 | 704,699 | +0.20(+4.84%) |
Mar 24, 2020 | 3.910 | 4.290 | 3.830 | 4.130 | 693,964 | +0.40(+10.72%) |
Mar 23, 2020 | 3.760 | 3.970 | 3.400 | 3.730 | 357,896 | +0.10(+2.75%) |
Mar 20, 2020 | 4.110 | 4.390 | 3.600 | 3.630 | 680,800 | -0.31(-7.87%) |
Mar 19, 2020 | 3.650 | 4.000 | 3.480 | 3.940 | 459,231 | +0.28(+7.65%) |
Mar 18, 2020 | 3.790 | 4.060 | 3.284 | 3.660 | 499,332 | -0.41(-10.07%) |
Mar 17, 2020 | 3.580 | 4.210 | 3.120 | 4.070 | 940,114 | +0.54(+15.30%) |
Mar 16, 2020 | 4.710 | 4.710 | 3.420 | 3.530 | 1,361,536 | -1.43(-28.83%) |
Mar 13, 2020 | 5.210 | 5.490 | 4.800 | 4.960 | 744,000 | +0.00(+0.00%) |
Mar 12, 2020 | 5.450 | 5.470 | 4.910 | 4.960 | 958,290 | -0.95(-16.07%) |
Mar 11, 2020 | 6.000 | 6.430 | 5.750 | 5.910 | 821,269 | -0.13(-2.15%) |
Mar 10, 2020 | 6.620 | 6.870 | 5.760 | 6.040 | 864,917 | -0.34(-5.33%) |
Mar 09, 2020 | 6.740 | 7.010 | 6.344 | 6.380 | 779,618 | -0.84(-11.63%) |
Mar 06, 2020 | 6.780 | 7.530 | 6.680 | 7.220 | 777,000 | +0.21(+3.00%) |
Mar 05, 2020 | 7.230 | 7.520 | 6.730 | 7.010 | 1,071,394 | -0.42(-5.65%) |
Mar 04, 2020 | 8.000 | 8.300 | 6.680 | 7.430 | 2,699,011 | -0.75(-9.17%) |
Mar 03, 2020 | 8.570 | 8.690 | 8.070 | 8.180 | 622,994 | -0.39(-4.55%) |
Mar 02, 2020 | 8.720 | 8.730 | 8.200 | 8.570 | 836,194 | -0.02(-0.23%) |
Feb 28, 2020 | 8.330 | 8.730 | 8.280 | 8.590 | 738,100 | +0.06(+0.70%) |
Feb 27, 2020 | 9.020 | 9.020 | 8.300 | 8.530 | 621,750 | -0.50(-5.54%) |
Feb 26, 2020 | 9.000 | 9.180 | 8.800 | 9.030 | 772,818 | +0.35(+4.03%) |
Feb 25, 2020 | 9.750 | 9.950 | 8.560 | 8.680 | 978,889 | -0.67(-7.17%) |
Feb 24, 2020 | 9.700 | 9.940 | 9.250 | 9.350 | 754,427 | -0.88(-8.60%) |
Feb 21, 2020 | 10.43 | 10.47 | 9.960 | 10.23 | 639,900 | -0.24(-2.29%) |
Feb 20, 2020 | 10.22 | 10.63 | 10.22 | 10.47 | 871,332 | +0.18(+1.75%) |
Feb 19, 2020 | 10.01 | 10.37 | 9.920 | 10.29 | 662,719 | +0.36(+3.63%) |
Feb 18, 2020 | 9.670 | 10.15 | 9.670 | 9.930 | 581,317 | +0.24(+2.48%) |
Feb 14, 2020 | 9.440 | 9.710 | 9.200 | 9.690 | 670,900 | +0.35(+3.75%) |
Feb 13, 2020 | 9.430 | 9.840 | 9.330 | 9.340 | 697,541 | -0.16(-1.68%) |
Feb 12, 2020 | 9.450 | 9.815 | 9.291 | 9.500 | 497,177 | +0.07(+0.74%) |
Feb 11, 2020 | 9.760 | 9.800 | 9.220 | 9.430 | 753,639 | -0.26(-2.68%) |
Feb 10, 2020 | 9.680 | 9.940 | 9.430 | 9.690 | 611,492 | +0.01(+0.10%) |
Feb 07, 2020 | 10.11 | 10.18 | 9.670 | 9.680 | 724,100 | -0.43(-4.25%) |
Feb 06, 2020 | 10.66 | 10.69 | 10.08 | 10.11 | 967,649 | -0.25(-2.41%) |
Feb 05, 2020 | 10.46 | 10.68 | 10.33 | 10.36 | 661,605 | -0.03(-0.29%) |
Feb 04, 2020 | 10.25 | 10.54 | 10.20 | 10.39 | 603,705 | +0.22(+2.16%) |
Feb 03, 2020 | 10.29 | 10.36 | 9.980 | 10.17 | 436,926 | -0.06(-0.59%) |
Jan 31, 2020 | 10.01 | 10.24 | 9.650 | 10.23 | 397,400 | +0.17(+1.69%) |
Jan 30, 2020 | 9.920 | 10.13 | 9.820 | 10.06 | 321,566 | +0.06(+0.60%) |
Jan 29, 2020 | 9.970 | 10.15 | 9.850 | 10.00 | 384,615 | +0.06(+0.60%) |
Jan 28, 2020 | 10.27 | 10.39 | 9.770 | 9.940 | 628,830 | -0.26(-2.55%) |
Jan 27, 2020 | 9.670 | 10.41 | 9.630 | 10.20 | 583,303 | +0.37(+3.76%) |
Jan 24, 2020 | 10.20 | 10.46 | 9.670 | 9.830 | 588,400 | -0.36(-3.53%) |
Jan 23, 2020 | 10.11 | 10.30 | 9.610 | 10.19 | 842,747 | +0.09(+0.89%) |
Jan 22, 2020 | 11.00 | 11.06 | 10.00 | 10.10 | 1,470,578 | -1.06(-9.50%) |
Jan 21, 2020 | 11.27 | 11.40 | 11.06 | 11.16 | 578,473 | -0.13(-1.15%) |
Jan 17, 2020 | 11.28 | 11.73 | 11.14 | 11.29 | 685,100 | +0.12(+1.07%) |
Jan 16, 2020 | 10.89 | 11.24 | 10.84 | 11.17 | 423,427 | +0.33(+3.04%) |
Jan 15, 2020 | 10.95 | 11.15 | 10.69 | 10.84 | 553,977 | -0.13(-1.19%) |
Jan 14, 2020 | 10.66 | 11.18 | 10.33 | 10.97 | 881,671 | +0.28(+2.62%) |
Jan 13, 2020 | 10.86 | 10.87 | 10.31 | 10.69 | 892,491 | -0.17(-1.57%) |
Jan 10, 2020 | 11.63 | 11.63 | 10.80 | 10.86 | 1,768,800 | -0.77(-6.62%) |
Jan 09, 2020 | 13.18 | 13.75 | 11.30 | 11.63 | 2,633,025 | -0.58(-4.75%) |
Jan 08, 2020 | 11.21 | 12.36 | 11.21 | 12.21 | 690,935 | +1.03(+9.21%) |
Jan 07, 2020 | 10.68 | 11.33 | 10.61 | 11.18 | 632,121 | -0.15(-1.32%) |
Jan 06, 2020 | 11.62 | 11.68 | 11.05 | 11.33 | 504,429 | -0.24(-2.07%) |
Jan 03, 2020 | 11.82 | 12.11 | 11.55 | 11.57 | 437,400 | -0.47(-3.90%) |
Jan 02, 2020 | 12.25 | 12.26 | 11.65 | 12.04 | 364,102 | -0.13(-1.07%) |
Dec 31, 2019 | 11.50 | 12.57 | 11.50 | 12.17 | 713,600 | +0.59(+5.09%) |
Dec 30, 2019 | 11.85 | 11.99 | 11.34 | 11.58 | 588,657 | -0.31(-2.61%) |
Dec 27, 2019 | 12.25 | 12.25 | 11.78 | 11.89 | 474,600 | -0.27(-2.22%) |
Dec 26, 2019 | 12.02 | 12.23 | 11.89 | 12.16 | 375,432 | +0.11(+0.91%) |
Dec 24, 2019 | 11.86 | 12.28 | 11.79 | 12.05 | 341,600 | +0.09(+0.75%) |
Dec 23, 2019 | 12.42 | 12.42 | 11.92 | 11.96 | 538,875 | -0.38(-3.08%) |
Dec 20, 2019 | 12.50 | 12.61 | 12.23 | 12.34 | 759,600 | -0.09(-0.72%) |
Dec 19, 2019 | 12.02 | 12.48 | 11.91 | 12.43 | 475,050 | +0.42(+3.50%) |
Dec 18, 2019 | 12.06 | 12.31 | 11.88 | 12.01 | 421,077 | -0.13(-1.07%) |
Dec 17, 2019 | 12.04 | 12.43 | 11.95 | 12.14 | 494,118 | -0.31(-2.49%) |
Dec 16, 2019 | 12.12 | 12.66 | 12.10 | 12.45 | 407,819 | +0.35(+2.89%) |
Dec 13, 2019 | 12.40 | 12.80 | 11.99 | 12.10 | 516,100 | -0.28(-2.26%) |
Dec 12, 2019 | 12.06 | 12.55 | 12.02 | 12.38 | 509,935 | +0.36(+3.00%) |
Dec 11, 2019 | 11.79 | 12.41 | 11.61 | 12.02 | 842,227 | +0.13(+1.09%) |
Dec 10, 2019 | 12.15 | 12.48 | 11.86 | 11.89 | 597,649 | -0.31(-2.54%) |
Dec 09, 2019 | 12.48 | 12.70 | 12.19 | 12.20 | 327,992 | -0.30(-2.40%) |
Dec 06, 2019 | 12.52 | 12.75 | 12.31 | 12.50 | 338,000 | -0.01(-0.08%) |
Dec 05, 2019 | 12.87 | 12.98 | 12.50 | 12.51 | 428,949 | -0.19(-1.50%) |
Dec 04, 2019 | 13.84 | 13.84 | 12.33 | 12.70 | 1,543,114 | -1.08(-7.84%) |
Dec 03, 2019 | 13.64 | 13.92 | 13.51 | 13.78 | 397,408 | -0.14(-1.01%) |
Dec 02, 2019 | 14.00 | 14.20 | 13.75 | 13.92 | 505,126 | -0.07(-0.50%) |
Nov 29, 2019 | 13.86 | 14.35 | 13.76 | 13.99 | 204,700 | +0.06(+0.43%) |
Nov 27, 2019 | 14.20 | 14.47 | 13.85 | 13.93 | 477,200 | -0.06(-0.43%) |
Nov 26, 2019 | 14.38 | 14.64 | 13.78 | 13.99 | 558,935 | -0.21(-1.48%) |
Nov 25, 2019 | 13.86 | 14.63 | 13.80 | 14.20 | 353,557 | +0.25(+1.79%) |
Nov 22, 2019 | 13.90 | 14.05 | 13.58 | 13.95 | 410,300 | -0.02(-0.14%) |
Nov 21, 2019 | 14.03 | 14.05 | 13.75 | 13.97 | 424,428 | -0.17(-1.20%) |
Nov 20, 2019 | 13.82 | 14.24 | 13.66 | 14.14 | 880,772 | +0.21(+1.47%) |
Nov 19, 2019 | 13.53 | 14.31 | 13.51 | 13.94 | 436,620 | +0.38(+2.84%) |
Nov 18, 2019 | 14.05 | 14.16 | 13.45 | 13.55 | 516,824 | -0.50(-3.56%) |
Nov 15, 2019 | 13.97 | 14.33 | 13.78 | 14.05 | 713,600 | +0.02(+0.14%) |
Nov 14, 2019 | 14.40 | 14.67 | 13.91 | 14.03 | 515,899 | -0.42(-2.91%) |
Nov 13, 2019 | 14.70 | 14.90 | 14.18 | 14.45 | 715,414 | -0.37(-2.50%) |
Nov 12, 2019 | 14.45 | 15.10 | 14.27 | 14.82 | 779,731 | +0.24(+1.65%) |
Nov 11, 2019 | 14.00 | 14.90 | 13.92 | 14.58 | 622,028 | +0.35(+2.46%) |
Nov 08, 2019 | 15.13 | 15.28 | 13.91 | 14.23 | 840,100 | -0.86(-5.70%) |
Nov 07, 2019 | 14.49 | 15.38 | 13.75 | 15.09 | 2,592,851 | +1.09(+7.79%) |
Nov 06, 2019 | 15.61 | 15.69 | 13.94 | 14.00 | 558,322 | -1.59(-10.20%) |
Nov 05, 2019 | 15.21 | 15.79 | 15.12 | 15.59 | 301,027 | +0.22(+1.43%) |
Nov 04, 2019 | 16.49 | 16.87 | 14.81 | 15.37 | 1,286,730 | -0.57(-3.58%) |
Nov 01, 2019 | 16.01 | 16.25 | 14.90 | 15.94 | 467,400 | -0.01(-0.06%) |
Oct 31, 2019 | 16.94 | 17.24 | 15.81 | 15.95 | 280,658 | -1.00(-5.90%) |
Oct 30, 2019 | 17.06 | 17.39 | 16.70 | 16.95 | 162,086 | -0.11(-0.64%) |
Oct 29, 2019 | 17.50 | 17.68 | 16.55 | 17.06 | 221,292 | -0.31(-1.78%) |
Oct 28, 2019 | 16.67 | 17.50 | 16.39 | 17.37 | 381,641 | +0.68(+4.07%) |
Oct 25, 2019 | 16.25 | 16.85 | 16.18 | 16.69 | 215,500 | +0.07(+0.42%) |
Oct 24, 2019 | 16.78 | 16.85 | 16.31 | 16.62 | 145,839 | -0.03(-0.18%) |
Oct 23, 2019 | 16.07 | 16.75 | 16.07 | 16.65 | 269,999 | +0.42(+2.59%) |
Oct 22, 2019 | 16.20 | 16.72 | 15.74 | 16.23 | 169,439 | +0.00(+0.00%) |
Oct 21, 2019 | 15.30 | 16.31 | 15.13 | 16.23 | 306,518 | +1.03(+6.78%) |
Oct 18, 2019 | 14.88 | 15.35 | 14.75 | 15.20 | 172,200 | +0.20(+1.33%) |
Oct 17, 2019 | 14.88 | 15.43 | 14.80 | 15.00 | 127,437 | +0.30(+2.04%) |
Oct 16, 2019 | 14.98 | 15.24 | 14.70 | 14.70 | 189,713 | -0.26(-1.74%) |
Oct 15, 2019 | 14.32 | 15.35 | 14.32 | 14.96 | 295,686 | +0.63(+4.40%) |
Oct 14, 2019 | 14.04 | 14.48 | 13.95 | 14.33 | 156,180 | +0.32(+2.28%) |
Oct 11, 2019 | 14.20 | 14.55 | 13.95 | 14.01 | 179,200 | -0.08(-0.57%) |
Oct 10, 2019 | 14.18 | 14.48 | 14.00 | 14.09 | 254,031 | -0.07(-0.49%) |
Oct 09, 2019 | 14.28 | 14.38 | 13.89 | 14.16 | 143,530 | +0.00(+0.00%) |
Oct 08, 2019 | 14.15 | 14.54 | 13.75 | 14.16 | 241,800 | +0.02(+0.14%) |
Oct 07, 2019 | 14.90 | 15.01 | 14.05 | 14.14 | 501,841 | -0.87(-5.80%) |
Oct 04, 2019 | 15.22 | 15.26 | 14.58 | 15.01 | 284,400 | -0.22(-1.44%) |
Oct 03, 2019 | 15.52 | 15.81 | 14.90 | 15.23 | 253,740 | -0.28(-1.81%) |
Oct 02, 2019 | 15.10 | 15.59 | 14.80 | 15.51 | 317,754 | +0.41(+2.72%) |
Oct 01, 2019 | 16.03 | 16.22 | 15.05 | 15.10 | 305,955 | -0.52(-3.33%) |
Sep 30, 2019 | 15.56 | 16.23 | 15.28 | 15.62 | 257,187 | +0.24(+1.56%) |
Sep 27, 2019 | 16.24 | 16.72 | 15.25 | 15.38 | 484,200 | -0.86(-5.30%) |
Sep 26, 2019 | 17.45 | 17.46 | 16.24 | 16.24 | 345,825 | -1.18(-6.77%) |
Sep 25, 2019 | 17.30 | 17.51 | 16.73 | 17.42 | 254,191 | +0.17(+0.99%) |
Sep 24, 2019 | 17.94 | 18.14 | 16.80 | 17.25 | 257,641 | -0.61(-3.42%) |
Sep 23, 2019 | 18.27 | 18.78 | 17.47 | 17.86 | 336,308 | -0.86(-4.59%) |
Sep 20, 2019 | 17.71 | 19.00 | 17.47 | 18.72 | 1,253,700 | +1.15(+6.55%) |
Sep 19, 2019 | 17.31 | 17.78 | 17.28 | 17.57 | 226,078 | +0.27(+1.56%) |
Sep 18, 2019 | 17.15 | 17.37 | 16.61 | 17.30 | 233,132 | +0.12(+0.70%) |
Sep 17, 2019 | 16.97 | 17.53 | 16.92 | 17.18 | 364,124 | +0.17(+1.00%) |
Sep 16, 2019 | 16.95 | 17.80 | 16.75 | 17.01 | 353,966 | -0.04(-0.23%) |
Sep 13, 2019 | 16.74 | 17.20 | 16.72 | 17.05 | 232,900 | +0.27(+1.61%) |
Sep 12, 2019 | 16.62 | 17.00 | 16.44 | 16.78 | 198,886 | +0.03(+0.18%) |
Sep 11, 2019 | 16.17 | 17.10 | 16.17 | 16.75 | 342,925 | +0.64(+3.97%) |
Sep 10, 2019 | 15.33 | 16.40 | 15.27 | 16.11 | 316,154 | +0.78(+5.09%) |
Sep 09, 2019 | 15.52 | 15.67 | 15.04 | 15.33 | 223,688 | -0.17(-1.10%) |
Sep 06, 2019 | 15.97 | 16.49 | 15.50 | 15.50 | 272,600 | -0.43(-2.70%) |
Sep 05, 2019 | 16.45 | 16.45 | 15.70 | 15.93 | 196,386 | +0.17(+1.08%) |
Sep 04, 2019 | 16.50 | 17.06 | 15.59 | 15.76 | 461,154 | -0.35(-2.17%) |
Sep 03, 2019 | 16.96 | 17.30 | 16.04 | 16.11 | 343,231 | -1.13(-6.55%) |
Aug 30, 2019 | 16.40 | 17.39 | 16.02 | 17.24 | 751,500 | +1.49(+9.46%) |
Aug 29, 2019 | 15.13 | 15.80 | 15.13 | 15.75 | 267,837 | +0.72(+4.79%) |
Aug 28, 2019 | 14.26 | 15.15 | 14.10 | 15.03 | 209,690 | +0.71(+4.96%) |
Aug 27, 2019 | 15.28 | 15.33 | 14.30 | 14.32 | 281,609 | -0.95(-6.22%) |
Aug 26, 2019 | 14.86 | 15.48 | 14.62 | 15.27 | 271,361 | +0.31(+2.07%) |
Aug 23, 2019 | 15.37 | 15.88 | 14.94 | 14.96 | 333,600 | -0.59(-3.79%) |
Aug 22, 2019 | 15.26 | 15.79 | 15.00 | 15.55 | 304,731 | +0.41(+2.71%) |
Aug 21, 2019 | 14.76 | 15.38 | 14.42 | 15.14 | 393,493 | +0.46(+3.13%) |
Aug 20, 2019 | 14.79 | 15.20 | 14.55 | 14.68 | 290,385 | -0.11(-0.74%) |
Aug 19, 2019 | 14.20 | 15.00 | 14.15 | 14.79 | 520,992 | +0.74(+5.27%) |
Aug 16, 2019 | 14.77 | 14.92 | 14.00 | 14.05 | 538,200 | -0.49(-3.37%) |
Aug 15, 2019 | 15.00 | 15.25 | 14.36 | 14.54 | 371,899 | -0.41(-2.74%) |
Aug 14, 2019 | 16.01 | 16.16 | 14.31 | 14.95 | 816,821 | -1.05(-6.56%) |
Aug 13, 2019 | 17.80 | 18.00 | 15.90 | 16.00 | 950,112 | -1.71(-9.66%) |
Aug 12, 2019 | 18.20 | 18.39 | 16.59 | 17.71 | 961,194 | -0.25(-1.39%) |
Aug 09, 2019 | 18.18 | 18.49 | 17.31 | 17.96 | 514,900 | -0.19(-1.05%) |
Aug 08, 2019 | 16.95 | 18.50 | 16.88 | 18.15 | 447,473 | +1.14(+6.70%) |
Aug 07, 2019 | 16.40 | 17.05 | 16.01 | 17.01 | 272,747 | +0.46(+2.78%) |
Aug 06, 2019 | 16.63 | 16.87 | 15.99 | 16.55 | 314,970 | +0.10(+0.61%) |
Aug 05, 2019 | 16.41 | 16.68 | 15.81 | 16.45 | 352,733 | -0.48(-2.84%) |
Aug 02, 2019 | 16.94 | 17.30 | 16.75 | 16.93 | 221,800 | -0.10(-0.59%) |
Aug 01, 2019 | 17.70 | 18.03 | 16.76 | 17.03 | 432,528 | -0.72(-4.06%) |
Jul 31, 2019 | 18.59 | 18.82 | 17.62 | 17.75 | 491,989 | -0.57(-3.11%) |
Jul 30, 2019 | 18.00 | 18.61 | 17.62 | 18.32 | 525,776 | +0.23(+1.27%) |
Jul 29, 2019 | 18.00 | 18.13 | 17.14 | 18.09 | 315,063 | +0.44(+2.49%) |
Jul 26, 2019 | 16.39 | 17.90 | 16.39 | 17.65 | 368,400 | +1.28(+7.82%) |
Jul 25, 2019 | 17.42 | 17.59 | 16.07 | 16.37 | 510,983 | -1.02(-5.87%) |
Jul 24, 2019 | 17.52 | 17.80 | 16.93 | 17.39 | 376,930 | -0.01(-0.06%) |
Jul 23, 2019 | 18.45 | 18.64 | 17.20 | 17.40 | 537,362 | -1.08(-5.84%) |
Jul 22, 2019 | 19.05 | 19.49 | 17.72 | 18.48 | 932,302 | -0.52(-2.74%) |
Jul 19, 2019 | 20.06 | 20.27 | 18.74 | 19.00 | 903,200 | -0.87(-4.38%) |
Jul 18, 2019 | 17.95 | 20.24 | 17.52 | 19.87 | 1,416,455 | +2.05(+11.50%) |
Jul 17, 2019 | 17.06 | 18.17 | 16.42 | 17.82 | 862,204 | +0.86(+5.07%) |
Jul 16, 2019 | 15.96 | 16.97 | 15.86 | 16.96 | 464,811 | +0.97(+6.07%) |
Jul 15, 2019 | 15.70 | 16.28 | 15.63 | 15.99 | 340,842 | +0.30(+1.91%) |
Jul 12, 2019 | 15.74 | 15.98 | 15.31 | 15.69 | 238,500 | -0.03(-0.19%) |
Jul 11, 2019 | 15.93 | 16.58 | 15.23 | 15.72 | 711,698 | -0.03(-0.19%) |
Jul 10, 2019 | 15.31 | 15.85 | 15.05 | 15.75 | 606,380 | +0.52(+3.41%) |
Jul 09, 2019 | 14.88 | 15.34 | 14.69 | 15.23 | 258,819 | +0.23(+1.53%) |
Jul 08, 2019 | 14.75 | 15.89 | 14.63 | 15.00 | 593,096 | +0.09(+0.60%) |
Jul 05, 2019 | 14.07 | 15.09 | 14.01 | 14.91 | 465,200 | +0.83(+5.89%) |
Jul 03, 2019 | 13.91 | 14.18 | 13.70 | 14.08 | 380,200 | +0.17(+1.22%) |
Jul 02, 2019 | 14.60 | 14.81 | 13.78 | 13.91 | 641,854 | -0.69(-4.73%) |
Jul 01, 2019 | 14.89 | 15.40 | 14.40 | 14.60 | 547,077 | -0.02(-0.14%) |
Jun 28, 2019 | 14.27 | 14.76 | 13.81 | 14.62 | 693,300 | +0.25(+1.74%) |
Jun 27, 2019 | 14.70 | 14.70 | 13.61 | 14.37 | 539,549 | +0.43(+3.08%) |
Jun 26, 2019 | 14.40 | 14.74 | 13.81 | 13.94 | 572,101 | -0.32(-2.24%) |
Jun 25, 2019 | 14.93 | 15.08 | 13.92 | 14.26 | 1,434,094 | +0.49(+3.56%) |
Jun 24, 2019 | 13.55 | 13.82 | 13.12 | 13.77 | 375,349 | +0.21(+1.55%) |
Jun 21, 2019 | 13.86 | 13.86 | 13.08 | 13.56 | 501,900 | -0.30(-2.16%) |
Jun 20, 2019 | 14.55 | 14.55 | 13.65 | 13.86 | 549,366 | +0.19(+1.39%) |
Jun 19, 2019 | 13.08 | 13.90 | 13.08 | 13.67 | 416,641 | +0.43(+3.25%) |
Jun 18, 2019 | 13.99 | 14.21 | 13.06 | 13.24 | 701,495 | -0.70(-5.02%) |
Jun 17, 2019 | 14.50 | 14.50 | 13.50 | 13.94 | 716,945 | +0.15(+1.09%) |
Jun 14, 2019 | 13.85 | 14.10 | 13.15 | 13.79 | 694,100 | -0.15(-1.08%) |
Jun 13, 2019 | 13.53 | 14.15 | 13.01 | 13.94 | 600,874 | +0.43(+3.18%) |
Jun 12, 2019 | 13.37 | 13.62 | 12.75 | 13.51 | 517,968 | +0.32(+2.43%) |
Jun 11, 2019 | 13.80 | 13.87 | 12.56 | 13.19 | 1,093,465 | -0.96(-6.78%) |
Jun 10, 2019 | 14.63 | 15.27 | 14.00 | 14.15 | 925,855 | -0.34(-2.35%) |
Jun 07, 2019 | 16.92 | 16.92 | 14.44 | 14.49 | 1,472,600 | -2.32(-13.80%) |
Jun 06, 2019 | 16.68 | 17.79 | 16.03 | 16.81 | 1,752,077 | +0.46(+2.81%) |
Jun 05, 2019 | 14.40 | 16.82 | 14.07 | 16.35 | 1,795,232 | +2.28(+16.20%) |
Jun 04, 2019 | 14.36 | 14.54 | 13.75 | 14.07 | 636,054 | -0.10(-0.71%) |