Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.380 | 6.510 | 5.860 | 6.450 | 295,300 | +0.16(+2.54%) |
May 28, 2020 | 6.630 | 6.804 | 6.230 | 6.290 | 133,496 | -0.31(-4.70%) |
May 27, 2020 | 6.520 | 6.740 | 6.390 | 6.600 | 160,464 | +0.13(+2.01%) |
May 26, 2020 | 6.500 | 6.820 | 6.330 | 6.470 | 255,868 | +0.10(+1.57%) |
May 22, 2020 | 6.230 | 6.380 | 6.110 | 6.370 | 71,200 | +0.15(+2.41%) |
May 21, 2020 | 6.190 | 6.445 | 6.010 | 6.220 | 130,584 | +0.09(+1.47%) |
May 20, 2020 | 5.800 | 6.150 | 5.800 | 6.130 | 202,677 | +0.40(+6.98%) |
May 19, 2020 | 5.810 | 5.980 | 5.700 | 5.730 | 135,827 | -0.15(-2.55%) |
May 18, 2020 | 5.870 | 6.040 | 5.780 | 5.880 | 275,557 | +0.28(+5.00%) |
May 15, 2020 | 6.020 | 6.020 | 5.540 | 5.600 | 284,900 | -0.40(-6.67%) |
May 14, 2020 | 6.430 | 6.450 | 5.910 | 6.000 | 214,620 | -0.56(-8.54%) |
May 13, 2020 | 6.650 | 6.830 | 6.040 | 6.560 | 270,526 | -0.02(-0.30%) |
May 12, 2020 | 6.480 | 7.200 | 6.230 | 6.580 | 331,206 | +0.17(+2.65%) |
May 11, 2020 | 5.900 | 6.560 | 5.880 | 6.410 | 354,869 | +0.19(+3.05%) |
May 08, 2020 | 5.920 | 6.560 | 5.840 | 6.220 | 331,400 | +0.38(+6.51%) |
May 07, 2020 | 6.070 | 6.210 | 5.800 | 5.840 | 189,353 | -0.15(-2.50%) |
May 06, 2020 | 5.700 | 6.240 | 5.680 | 5.990 | 329,514 | +0.35(+6.21%) |
May 05, 2020 | 5.740 | 5.790 | 5.420 | 5.640 | 256,934 | +0.03(+0.53%) |
May 04, 2020 | 5.480 | 5.820 | 5.294 | 5.610 | 185,867 | +0.08(+1.45%) |
May 01, 2020 | 5.920 | 5.950 | 5.105 | 5.530 | 363,300 | -0.52(-8.60%) |
Apr 30, 2020 | 6.510 | 6.570 | 6.000 | 6.050 | 391,887 | -0.60(-9.02%) |
Apr 29, 2020 | 6.280 | 7.120 | 6.220 | 6.650 | 411,982 | +0.42(+6.74%) |
Apr 28, 2020 | 7.010 | 7.560 | 6.170 | 6.230 | 383,776 | -0.62(-9.05%) |
Apr 27, 2020 | 6.480 | 6.990 | 6.480 | 6.850 | 467,736 | +0.66(+10.66%) |
Apr 24, 2020 | 5.380 | 6.320 | 5.380 | 6.190 | 345,100 | +0.67(+12.14%) |
Apr 23, 2020 | 5.500 | 5.850 | 5.440 | 5.520 | 306,417 | +0.06(+1.10%) |
Apr 22, 2020 | 5.710 | 5.795 | 5.310 | 5.460 | 229,827 | -0.10(-1.80%) |
Apr 21, 2020 | 5.250 | 5.780 | 5.010 | 5.560 | 392,028 | +0.20(+3.73%) |
Apr 20, 2020 | 5.320 | 5.990 | 5.110 | 5.360 | 448,949 | +0.01(+0.19%) |
Apr 17, 2020 | 4.870 | 5.390 | 4.815 | 5.350 | 822,800 | +0.60(+12.63%) |
Apr 16, 2020 | 4.830 | 4.920 | 4.680 | 4.750 | 617,663 | +0.27(+6.03%) |
Apr 15, 2020 | 4.500 | 4.680 | 4.260 | 4.480 | 550,977 | -0.11(-2.50%) |
Apr 14, 2020 | 4.750 | 4.990 | 4.405 | 4.595 | 641,143 | -0.04(-0.97%) |
Apr 13, 2020 | 4.710 | 4.780 | 4.540 | 4.640 | 186,074 | -0.14(-2.93%) |
Apr 09, 2020 | 4.620 | 4.877 | 4.600 | 4.780 | 329,700 | +0.24(+5.29%) |
Apr 08, 2020 | 4.380 | 4.750 | 4.320 | 4.540 | 381,028 | +0.22(+5.09%) |
Apr 07, 2020 | 4.490 | 4.900 | 4.270 | 4.320 | 476,594 | -0.09(-2.04%) |
Apr 06, 2020 | 4.470 | 4.730 | 4.360 | 4.410 | 449,394 | +0.06(+1.38%) |
Apr 03, 2020 | 4.200 | 4.590 | 4.200 | 4.350 | 218,900 | +0.10(+2.35%) |
Apr 02, 2020 | 3.900 | 4.450 | 3.830 | 4.250 | 289,671 | +0.24(+5.99%) |
Apr 01, 2020 | 4.380 | 4.500 | 3.942 | 4.010 | 425,414 | -0.44(-9.89%) |
Mar 31, 2020 | 4.430 | 4.740 | 4.385 | 4.450 | 272,143 | -0.04(-0.89%) |
Mar 30, 2020 | 4.240 | 4.654 | 4.120 | 4.490 | 213,116 | +0.20(+4.66%) |
Mar 27, 2020 | 4.160 | 4.540 | 4.130 | 4.290 | 467,500 | +0.01(+0.23%) |
Mar 26, 2020 | 4.390 | 4.560 | 4.080 | 4.280 | 285,842 | -0.01(-0.23%) |
Mar 25, 2020 | 4.390 | 4.850 | 4.210 | 4.290 | 390,109 | -0.08(-1.83%) |
Mar 24, 2020 | 4.130 | 4.490 | 4.080 | 4.370 | 368,671 | +0.35(+8.71%) |
Mar 23, 2020 | 3.990 | 4.300 | 3.870 | 4.020 | 218,473 | -0.03(-0.74%) |
Mar 20, 2020 | 4.260 | 4.400 | 4.010 | 4.050 | 502,500 | -0.15(-3.57%) |
Mar 19, 2020 | 3.670 | 4.400 | 3.620 | 4.200 | 668,743 | +0.46(+12.30%) |
Mar 18, 2020 | 3.600 | 4.000 | 3.390 | 3.740 | 684,587 | -0.01(-0.27%) |
Mar 17, 2020 | 4.460 | 4.730 | 3.350 | 3.750 | 2,443,603 | -0.69(-15.54%) |
Mar 16, 2020 | 3.530 | 4.650 | 3.420 | 4.440 | 1,832,118 | +0.62(+16.23%) |
Mar 13, 2020 | 4.000 | 4.000 | 3.500 | 3.820 | 1,165,900 | -0.17(-4.26%) |
Mar 12, 2020 | 6.010 | 6.280 | 3.400 | 3.990 | 3,694,868 | -2.56(-39.08%) |
Mar 11, 2020 | 6.950 | 7.087 | 6.360 | 6.550 | 247,849 | -0.58(-8.13%) |
Mar 10, 2020 | 7.260 | 7.340 | 6.600 | 7.130 | 492,704 | +0.04(+0.56%) |
Mar 09, 2020 | 7.390 | 7.710 | 7.050 | 7.090 | 403,696 | -0.70(-8.99%) |
Mar 06, 2020 | 7.760 | 8.160 | 7.580 | 7.790 | 247,900 | -0.20(-2.50%) |
Mar 05, 2020 | 8.040 | 8.400 | 7.840 | 7.990 | 256,411 | -0.20(-2.44%) |
Mar 04, 2020 | 8.090 | 8.440 | 8.000 | 8.190 | 205,784 | +0.16(+1.99%) |
Mar 03, 2020 | 7.880 | 8.190 | 7.670 | 8.030 | 217,852 | +0.21(+2.69%) |
Mar 02, 2020 | 8.400 | 8.440 | 7.670 | 7.820 | 283,589 | -0.55(-6.57%) |
Feb 28, 2020 | 7.920 | 8.410 | 7.810 | 8.370 | 298,400 | +0.31(+3.85%) |
Feb 27, 2020 | 7.950 | 8.520 | 7.530 | 8.060 | 236,013 | -0.05(-0.62%) |
Feb 26, 2020 | 8.080 | 8.490 | 7.820 | 8.110 | 245,669 | -0.13(-1.58%) |
Feb 25, 2020 | 8.560 | 8.770 | 8.110 | 8.240 | 252,769 | -0.26(-3.06%) |
Feb 24, 2020 | 8.310 | 8.640 | 8.100 | 8.500 | 260,014 | -0.18(-2.07%) |
Feb 21, 2020 | 8.460 | 8.790 | 8.260 | 8.680 | 167,500 | +0.22(+2.60%) |
Feb 20, 2020 | 8.420 | 8.590 | 8.280 | 8.460 | 146,076 | +0.00(+0.00%) |
Feb 19, 2020 | 8.630 | 8.750 | 8.410 | 8.460 | 132,715 | -0.06(-0.70%) |
Feb 18, 2020 | 8.570 | 8.750 | 8.350 | 8.520 | 211,696 | -0.10(-1.16%) |
Feb 14, 2020 | 8.550 | 8.730 | 8.320 | 8.620 | 200,500 | +0.00(+0.00%) |
Feb 13, 2020 | 9.040 | 9.090 | 8.550 | 8.620 | 218,961 | -0.40(-4.43%) |
Feb 12, 2020 | 8.490 | 9.080 | 8.250 | 9.020 | 267,774 | +0.68(+8.15%) |
Feb 11, 2020 | 8.280 | 8.460 | 8.140 | 8.340 | 157,584 | +0.11(+1.34%) |
Feb 10, 2020 | 8.180 | 8.290 | 7.942 | 8.230 | 146,889 | +0.02(+0.24%) |
Feb 07, 2020 | 8.230 | 8.250 | 7.950 | 8.210 | 254,200 | -0.02(-0.24%) |
Feb 06, 2020 | 8.270 | 8.320 | 8.070 | 8.230 | 196,542 | +0.01(+0.12%) |
Feb 05, 2020 | 8.500 | 8.710 | 8.110 | 8.220 | 271,751 | -0.17(-2.03%) |
Feb 04, 2020 | 8.070 | 8.420 | 7.800 | 8.390 | 206,132 | +0.53(+6.68%) |
Feb 03, 2020 | 7.850 | 8.300 | 7.730 | 7.865 | 272,881 | +0.07(+0.83%) |
Jan 31, 2020 | 7.280 | 7.840 | 7.260 | 7.800 | 416,100 | +0.10(+1.30%) |
Jan 30, 2020 | 7.950 | 8.050 | 7.510 | 7.700 | 210,047 | -0.35(-4.35%) |
Jan 29, 2020 | 8.100 | 8.240 | 7.940 | 8.050 | 168,524 | -0.02(-0.25%) |
Jan 28, 2020 | 8.030 | 8.230 | 7.785 | 8.070 | 165,975 | +0.10(+1.25%) |
Jan 27, 2020 | 7.860 | 8.120 | 7.650 | 7.970 | 300,642 | -0.08(-0.99%) |
Jan 24, 2020 | 8.500 | 8.630 | 7.940 | 8.050 | 313,200 | -0.41(-4.85%) |
Jan 23, 2020 | 8.410 | 8.660 | 8.060 | 8.460 | 218,282 | -0.09(-1.05%) |
Jan 22, 2020 | 8.420 | 8.780 | 8.350 | 8.550 | 253,104 | +0.05(+0.59%) |
Jan 21, 2020 | 8.910 | 8.940 | 8.420 | 8.500 | 356,402 | -0.42(-4.71%) |
Jan 17, 2020 | 9.900 | 10.05 | 8.810 | 8.920 | 544,600 | -0.92(-9.35%) |
Jan 16, 2020 | 9.470 | 9.930 | 9.420 | 9.840 | 501,054 | +0.45(+4.79%) |
Jan 15, 2020 | 9.080 | 9.810 | 9.080 | 9.390 | 433,053 | +0.42(+4.68%) |
Jan 14, 2020 | 8.770 | 9.360 | 8.510 | 8.970 | 744,288 | +0.15(+1.70%) |
Jan 13, 2020 | 9.050 | 9.090 | 8.490 | 8.820 | 602,903 | -0.52(-5.57%) |
Jan 10, 2020 | 9.680 | 9.740 | 9.270 | 9.340 | 259,900 | -0.28(-2.91%) |
Jan 09, 2020 | 9.390 | 9.750 | 9.160 | 9.620 | 392,521 | +0.35(+3.78%) |
Jan 08, 2020 | 8.820 | 9.290 | 8.720 | 9.270 | 706,712 | +0.46(+5.22%) |
Jan 07, 2020 | 8.700 | 8.910 | 8.450 | 8.810 | 709,609 | +0.05(+0.57%) |
Jan 06, 2020 | 8.700 | 8.840 | 8.340 | 8.760 | 371,202 | +0.03(+0.29%) |
Jan 03, 2020 | 8.800 | 9.000 | 8.530 | 8.735 | 458,700 | -0.15(-1.63%) |
Jan 02, 2020 | 9.510 | 9.550 | 8.800 | 8.880 | 684,376 | -0.62(-6.53%) |
Dec 31, 2019 | 10.01 | 10.07 | 9.400 | 9.500 | 697,900 | -0.47(-4.71%) |
Dec 30, 2019 | 11.53 | 11.66 | 9.710 | 9.970 | 460,320 | -1.57(-13.60%) |
Dec 27, 2019 | 11.79 | 12.33 | 11.35 | 11.54 | 455,100 | -0.27(-2.29%) |
Dec 26, 2019 | 12.83 | 13.22 | 11.62 | 11.81 | 388,102 | -1.14(-8.80%) |
Dec 24, 2019 | 12.55 | 13.32 | 12.52 | 12.95 | 102,200 | +0.47(+3.77%) |
Dec 23, 2019 | 11.05 | 12.99 | 11.04 | 12.48 | 292,009 | +1.16(+10.25%) |
Dec 20, 2019 | 11.80 | 11.97 | 11.15 | 11.32 | 657,400 | -0.46(-3.90%) |
Dec 19, 2019 | 14.14 | 14.44 | 11.41 | 11.78 | 461,559 | -2.34(-16.57%) |
Dec 18, 2019 | 13.69 | 14.38 | 13.56 | 14.12 | 477,554 | +0.53(+3.90%) |
Dec 17, 2019 | 13.69 | 13.91 | 13.30 | 13.59 | 471,388 | -0.12(-0.88%) |
Dec 16, 2019 | 13.09 | 13.92 | 13.05 | 13.71 | 537,364 | +0.60(+4.58%) |
Dec 13, 2019 | 12.96 | 13.54 | 12.84 | 13.11 | 654,100 | +0.16(+1.24%) |
Dec 12, 2019 | 12.53 | 13.40 | 12.20 | 12.95 | 484,280 | +0.11(+0.86%) |
Dec 11, 2019 | 12.26 | 13.17 | 12.02 | 12.84 | 515,148 | +0.82(+6.82%) |
Dec 10, 2019 | 10.66 | 12.24 | 10.46 | 12.02 | 457,042 | +1.36(+12.76%) |
Dec 09, 2019 | 10.53 | 11.12 | 10.45 | 10.66 | 543,067 | +0.04(+0.38%) |
Dec 06, 2019 | 10.19 | 10.78 | 9.491 | 10.62 | 474,000 | +0.28(+2.71%) |
Dec 05, 2019 | 9.510 | 10.36 | 9.200 | 10.34 | 701,216 | +0.99(+10.59%) |
Dec 04, 2019 | 8.300 | 9.400 | 8.270 | 9.350 | 354,181 | +1.08(+13.06%) |
Dec 03, 2019 | 7.210 | 8.350 | 7.210 | 8.270 | 362,820 | +1.04(+14.38%) |
Dec 02, 2019 | 7.750 | 7.880 | 7.190 | 7.230 | 452,983 | -0.47(-6.10%) |
Nov 29, 2019 | 7.430 | 7.880 | 7.300 | 7.700 | 183,700 | +0.24(+3.22%) |
Nov 27, 2019 | 7.720 | 7.890 | 7.440 | 7.460 | 296,200 | -0.16(-2.10%) |
Nov 26, 2019 | 8.140 | 8.300 | 7.270 | 7.620 | 509,797 | -0.51(-6.27%) |
Nov 25, 2019 | 8.440 | 8.890 | 7.945 | 8.130 | 417,576 | -0.23(-2.75%) |
Nov 22, 2019 | 7.920 | 8.490 | 7.860 | 8.360 | 995,300 | +0.55(+7.04%) |
Nov 21, 2019 | 7.840 | 7.920 | 7.700 | 7.810 | 174,423 | -0.14(-1.70%) |
Nov 20, 2019 | 7.770 | 8.100 | 7.730 | 7.945 | 385,767 | +0.24(+3.05%) |
Nov 19, 2019 | 7.680 | 7.940 | 7.150 | 7.710 | 523,569 | +0.11(+1.45%) |
Nov 18, 2019 | 7.380 | 7.780 | 7.230 | 7.600 | 366,451 | +0.24(+3.26%) |
Nov 15, 2019 | 7.890 | 8.470 | 6.960 | 7.360 | 798,800 | -0.52(-6.60%) |
Nov 14, 2019 | 9.870 | 10.72 | 7.640 | 7.880 | 1,063,702 | -1.96(-19.92%) |
Nov 13, 2019 | 9.950 | 10.06 | 9.540 | 9.840 | 169,660 | -0.22(-2.19%) |
Nov 12, 2019 | 10.95 | 11.19 | 10.00 | 10.06 | 220,217 | -0.89(-8.13%) |
Nov 11, 2019 | 10.88 | 11.20 | 10.38 | 10.95 | 179,070 | -0.10(-0.90%) |
Nov 08, 2019 | 10.61 | 11.17 | 10.53 | 11.05 | 176,900 | +0.40(+3.76%) |
Nov 07, 2019 | 10.31 | 10.99 | 10.06 | 10.65 | 125,497 | +0.44(+4.31%) |
Nov 06, 2019 | 10.27 | 10.79 | 9.870 | 10.21 | 170,577 | -0.10(-0.97%) |
Nov 05, 2019 | 9.080 | 10.44 | 9.060 | 10.31 | 236,795 | +1.18(+12.92%) |
Nov 04, 2019 | 10.29 | 10.45 | 8.960 | 9.130 | 497,196 | -0.73(-7.40%) |
Nov 01, 2019 | 8.920 | 10.06 | 8.920 | 9.860 | 366,300 | +1.02(+11.54%) |
Oct 31, 2019 | 9.410 | 9.480 | 8.740 | 8.840 | 673,474 | -0.65(-6.85%) |
Oct 30, 2019 | 9.070 | 9.540 | 8.840 | 9.490 | 202,702 | +0.44(+4.86%) |
Oct 29, 2019 | 9.090 | 9.370 | 8.960 | 9.050 | 291,207 | -0.05(-0.55%) |
Oct 28, 2019 | 9.470 | 9.765 | 9.010 | 9.100 | 336,333 | -0.36(-3.81%) |
Oct 25, 2019 | 9.280 | 9.870 | 9.170 | 9.460 | 131,000 | +0.15(+1.61%) |
Oct 24, 2019 | 9.200 | 9.520 | 9.085 | 9.310 | 154,921 | +0.15(+1.64%) |
Oct 23, 2019 | 9.140 | 9.325 | 8.940 | 9.160 | 126,178 | -0.08(-0.87%) |
Oct 22, 2019 | 9.440 | 9.700 | 9.180 | 9.240 | 268,700 | -0.14(-1.49%) |
Oct 21, 2019 | 9.040 | 9.750 | 9.040 | 9.380 | 208,240 | +0.48(+5.39%) |
Oct 18, 2019 | 9.170 | 9.360 | 8.740 | 8.900 | 337,000 | -0.35(-3.78%) |
Oct 17, 2019 | 9.210 | 9.610 | 8.995 | 9.250 | 393,454 | +0.10(+1.09%) |
Oct 16, 2019 | 8.630 | 9.240 | 8.620 | 9.150 | 188,517 | +0.51(+5.90%) |
Oct 15, 2019 | 8.450 | 8.840 | 8.330 | 8.640 | 197,905 | +0.22(+2.61%) |
Oct 14, 2019 | 8.520 | 8.860 | 8.210 | 8.420 | 231,398 | -0.12(-1.41%) |
Oct 11, 2019 | 8.500 | 8.920 | 8.460 | 8.540 | 276,100 | +0.11(+1.36%) |
Oct 10, 2019 | 8.490 | 8.900 | 8.260 | 8.425 | 267,553 | -0.06(-0.77%) |
Oct 09, 2019 | 8.480 | 8.760 | 8.210 | 8.490 | 213,932 | +0.09(+1.07%) |
Oct 08, 2019 | 8.340 | 8.720 | 7.770 | 8.400 | 500,548 | +0.04(+0.48%) |
Oct 07, 2019 | 8.270 | 8.720 | 8.170 | 8.360 | 222,403 | +0.04(+0.48%) |
Oct 04, 2019 | 8.060 | 8.540 | 7.745 | 8.320 | 175,800 | +0.26(+3.23%) |
Oct 03, 2019 | 7.780 | 8.090 | 7.470 | 8.060 | 168,367 | +0.26(+3.33%) |
Oct 02, 2019 | 7.160 | 7.840 | 7.160 | 7.800 | 195,617 | +0.29(+3.86%) |
Oct 01, 2019 | 7.790 | 8.200 | 7.450 | 7.510 | 259,251 | -0.34(-4.33%) |
Sep 30, 2019 | 7.990 | 7.990 | 7.390 | 7.850 | 242,448 | -0.12(-1.51%) |
Sep 27, 2019 | 8.450 | 8.680 | 7.890 | 7.970 | 278,500 | -0.46(-5.46%) |
Sep 26, 2019 | 8.850 | 8.885 | 8.180 | 8.430 | 263,313 | -0.38(-4.31%) |
Sep 25, 2019 | 8.760 | 9.160 | 8.687 | 8.810 | 225,990 | -0.29(-3.19%) |
Sep 24, 2019 | 9.950 | 10.02 | 8.970 | 9.100 | 246,047 | -0.82(-8.27%) |
Sep 23, 2019 | 10.26 | 10.39 | 9.860 | 9.920 | 219,613 | -0.40(-3.88%) |
Sep 20, 2019 | 10.35 | 10.86 | 10.00 | 10.32 | 1,291,900 | -0.05(-0.48%) |
Sep 19, 2019 | 10.23 | 10.99 | 10.11 | 10.37 | 275,465 | +0.17(+1.67%) |
Sep 18, 2019 | 10.18 | 10.49 | 9.860 | 10.20 | 322,198 | +0.25(+2.51%) |
Sep 17, 2019 | 10.21 | 10.43 | 9.805 | 9.950 | 257,788 | -0.32(-3.12%) |
Sep 16, 2019 | 9.420 | 10.36 | 9.340 | 10.27 | 258,125 | +0.74(+7.76%) |
Sep 13, 2019 | 9.450 | 10.38 | 9.200 | 9.530 | 377,700 | +0.17(+1.82%) |
Sep 12, 2019 | 10.03 | 10.03 | 9.185 | 9.360 | 622,743 | -0.43(-4.39%) |
Sep 11, 2019 | 8.770 | 9.930 | 8.770 | 9.790 | 337,234 | +1.04(+11.89%) |
Sep 10, 2019 | 9.030 | 9.430 | 8.540 | 8.750 | 620,507 | -0.74(-7.80%) |
Sep 09, 2019 | 9.470 | 10.03 | 9.420 | 9.490 | 259,257 | +0.08(+0.85%) |
Sep 06, 2019 | 9.510 | 9.770 | 9.250 | 9.410 | 202,300 | -0.11(-1.16%) |
Sep 05, 2019 | 8.950 | 9.630 | 8.870 | 9.520 | 310,415 | +0.68(+7.69%) |
Sep 04, 2019 | 8.930 | 9.160 | 8.680 | 8.840 | 169,968 | +0.05(+0.57%) |
Sep 03, 2019 | 9.140 | 9.410 | 8.670 | 8.790 | 169,345 | -0.49(-5.28%) |
Aug 30, 2019 | 9.210 | 9.500 | 9.150 | 9.280 | 167,200 | +0.09(+0.98%) |
Aug 29, 2019 | 9.540 | 9.765 | 9.180 | 9.190 | 297,987 | -0.31(-3.26%) |
Aug 28, 2019 | 9.260 | 9.730 | 9.210 | 9.500 | 268,815 | +0.18(+1.93%) |
Aug 27, 2019 | 9.860 | 10.00 | 9.260 | 9.320 | 117,681 | -0.48(-4.90%) |
Aug 26, 2019 | 9.610 | 9.930 | 9.280 | 9.800 | 114,038 | +0.20(+2.08%) |
Aug 23, 2019 | 10.13 | 10.33 | 9.550 | 9.600 | 137,700 | -0.58(-5.70%) |
Aug 22, 2019 | 10.43 | 10.46 | 9.980 | 10.18 | 110,347 | -0.22(-2.12%) |
Aug 21, 2019 | 10.66 | 10.83 | 10.34 | 10.40 | 117,256 | -0.15(-1.42%) |
Aug 20, 2019 | 10.98 | 11.15 | 10.25 | 10.55 | 152,046 | -0.47(-4.26%) |
Aug 19, 2019 | 10.73 | 11.30 | 10.73 | 11.02 | 315,606 | +0.42(+3.96%) |
Aug 16, 2019 | 10.11 | 10.87 | 10.05 | 10.60 | 298,900 | +0.61(+6.11%) |
Aug 15, 2019 | 10.38 | 10.61 | 9.960 | 9.990 | 373,103 | -0.42(-4.03%) |
Aug 14, 2019 | 10.91 | 11.20 | 10.25 | 10.41 | 144,428 | -0.63(-5.71%) |
Aug 13, 2019 | 10.95 | 11.70 | 10.73 | 11.04 | 271,280 | -0.17(-1.52%) |
Aug 12, 2019 | 11.66 | 11.96 | 11.17 | 11.21 | 185,962 | -0.55(-4.68%) |
Aug 09, 2019 | 11.97 | 12.20 | 11.44 | 11.76 | 150,600 | -0.24(-2.00%) |
Aug 08, 2019 | 11.76 | 12.23 | 11.63 | 12.00 | 214,494 | +0.37(+3.18%) |
Aug 07, 2019 | 11.44 | 12.03 | 11.40 | 11.63 | 136,655 | +0.02(+0.17%) |
Aug 06, 2019 | 11.11 | 11.82 | 10.47 | 11.61 | 246,552 | +0.43(+3.85%) |
Aug 05, 2019 | 11.72 | 11.97 | 11.04 | 11.18 | 422,244 | -0.79(-6.60%) |
Aug 02, 2019 | 12.86 | 12.88 | 11.61 | 11.97 | 260,200 | -0.93(-7.21%) |
Aug 01, 2019 | 13.29 | 13.57 | 12.69 | 12.90 | 200,926 | -0.40(-3.01%) |
Jul 31, 2019 | 14.35 | 14.35 | 13.20 | 13.30 | 159,977 | -1.02(-7.12%) |
Jul 30, 2019 | 14.49 | 14.81 | 14.11 | 14.32 | 199,427 | -0.27(-1.85%) |
Jul 29, 2019 | 14.51 | 14.61 | 13.92 | 14.59 | 109,480 | +0.28(+1.96%) |
Jul 26, 2019 | 13.71 | 14.50 | 13.26 | 14.31 | 188,700 | +0.61(+4.45%) |
Jul 25, 2019 | 13.67 | 13.73 | 13.30 | 13.70 | 216,664 | +0.03(+0.22%) |
Jul 24, 2019 | 13.74 | 13.93 | 13.38 | 13.67 | 125,597 | -0.11(-0.80%) |
Jul 23, 2019 | 14.68 | 14.68 | 13.63 | 13.78 | 113,234 | -0.87(-5.94%) |
Jul 22, 2019 | 15.14 | 15.99 | 14.51 | 14.65 | 359,425 | -0.43(-2.85%) |
Jul 19, 2019 | 14.88 | 15.20 | 14.72 | 15.08 | 123,300 | +0.15(+1.00%) |
Jul 18, 2019 | 14.83 | 15.29 | 14.64 | 14.93 | 279,219 | +0.01(+0.07%) |
Jul 17, 2019 | 14.72 | 15.11 | 14.45 | 14.92 | 56,983 | +0.11(+0.74%) |
Jul 16, 2019 | 14.78 | 15.19 | 14.52 | 14.81 | 137,510 | +0.03(+0.20%) |
Jul 15, 2019 | 15.42 | 15.42 | 14.68 | 14.78 | 60,543 | -0.62(-4.03%) |
Jul 12, 2019 | 15.75 | 15.94 | 15.15 | 15.40 | 219,900 | -0.35(-2.22%) |
Jul 11, 2019 | 15.49 | 16.16 | 15.19 | 15.75 | 173,418 | +0.30(+1.94%) |
Jul 10, 2019 | 15.23 | 15.63 | 14.82 | 15.45 | 91,581 | +0.32(+2.12%) |
Jul 09, 2019 | 14.66 | 15.22 | 14.45 | 15.13 | 128,968 | +0.64(+4.42%) |
Jul 08, 2019 | 15.18 | 15.18 | 14.43 | 14.49 | 132,932 | -0.73(-4.80%) |
Jul 05, 2019 | 15.37 | 15.60 | 15.06 | 15.22 | 123,300 | -0.25(-1.62%) |
Jul 03, 2019 | 15.13 | 15.64 | 14.80 | 15.47 | 47,600 | +0.43(+2.86%) |
Jul 02, 2019 | 15.12 | 15.24 | 14.76 | 15.04 | 106,628 | -0.03(-0.20%) |
Jul 01, 2019 | 15.97 | 15.97 | 14.97 | 15.07 | 150,690 | -0.66(-4.20%) |
Jun 28, 2019 | 15.02 | 15.78 | 15.02 | 15.73 | 575,300 | +0.77(+5.15%) |
Jun 27, 2019 | 14.32 | 14.97 | 14.18 | 14.96 | 240,445 | +0.59(+4.11%) |
Jun 26, 2019 | 15.59 | 16.09 | 14.28 | 14.37 | 448,499 | -0.23(-1.58%) |
Jun 25, 2019 | 13.71 | 15.37 | 13.52 | 14.60 | 454,514 | +0.89(+6.49%) |
Jun 24, 2019 | 13.84 | 13.84 | 13.27 | 13.71 | 199,889 | +0.01(+0.07%) |
Jun 21, 2019 | 14.25 | 14.33 | 13.37 | 13.70 | 257,100 | -0.65(-4.53%) |
Jun 20, 2019 | 13.97 | 14.39 | 13.71 | 14.35 | 161,281 | +0.56(+4.06%) |
Jun 19, 2019 | 14.21 | 14.49 | 13.68 | 13.79 | 290,025 | -0.44(-3.09%) |
Jun 18, 2019 | 14.46 | 14.76 | 14.13 | 14.23 | 127,068 | -0.16(-1.11%) |
Jun 17, 2019 | 13.92 | 14.44 | 13.45 | 14.39 | 222,496 | +0.54(+3.90%) |
Jun 14, 2019 | 13.95 | 14.04 | 13.68 | 13.85 | 196,400 | -0.18(-1.28%) |
Jun 13, 2019 | 14.34 | 14.34 | 13.75 | 14.03 | 246,350 | -0.24(-1.68%) |
Jun 12, 2019 | 14.55 | 14.95 | 14.13 | 14.27 | 166,518 | -0.25(-1.72%) |
Jun 11, 2019 | 14.66 | 14.70 | 14.03 | 14.52 | 384,579 | -0.02(-0.14%) |
Jun 10, 2019 | 14.26 | 14.72 | 13.98 | 14.54 | 204,584 | +0.38(+2.68%) |
Jun 07, 2019 | 13.53 | 14.31 | 13.11 | 14.16 | 211,800 | +0.66(+4.89%) |
Jun 06, 2019 | 13.99 | 14.20 | 13.23 | 13.50 | 420,499 | -0.65(-4.59%) |
Jun 05, 2019 | 14.69 | 14.89 | 14.00 | 14.15 | 217,909 | -0.45(-3.08%) |
Jun 04, 2019 | 14.57 | 15.01 | 14.13 | 14.60 | 370,309 | +0.18(+1.25%) |