Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.627 | 9.005 | 8.221 | 8.844 | 45,766 | +0.08(+0.97%) |
May 28, 2020 | 9.892 | 9.892 | 8.618 | 8.760 | 33,130 | -0.94(-9.73%) |
May 27, 2020 | 9.080 | 9.892 | 8.760 | 9.703 | 59,876 | +0.88(+9.95%) |
May 26, 2020 | 9.316 | 9.368 | 8.637 | 8.826 | 44,228 | +0.02(+0.21%) |
May 22, 2020 | 8.561 | 8.944 | 8.297 | 8.807 | 27,015 | +0.26(+3.09%) |
May 21, 2020 | 9.298 | 9.490 | 8.495 | 8.542 | 40,076 | -0.69(-7.46%) |
May 20, 2020 | 8.797 | 9.307 | 8.637 | 9.231 | 34,674 | +0.52(+5.96%) |
May 19, 2020 | 8.760 | 9.250 | 8.656 | 8.712 | 31,434 | -0.55(-5.91%) |
May 18, 2020 | 7.957 | 9.316 | 7.957 | 9.260 | 65,603 | +1.48(+19.05%) |
May 15, 2020 | 7.834 | 7.863 | 7.693 | 7.778 | 25,532 | -0.05(-0.60%) |
May 14, 2020 | 7.589 | 7.834 | 7.221 | 7.825 | 50,275 | +0.06(+0.73%) |
May 13, 2020 | 8.137 | 8.212 | 7.551 | 7.768 | 44,082 | -0.42(-5.07%) |
May 12, 2020 | 8.977 | 9.033 | 8.118 | 8.184 | 35,718 | -0.86(-9.50%) |
May 11, 2020 | 8.826 | 9.486 | 8.533 | 9.043 | 71,592 | -0.01(-0.10%) |
May 08, 2020 | 8.457 | 9.099 | 8.457 | 9.052 | 48,945 | +0.80(+9.73%) |
May 07, 2020 | 8.070 | 8.344 | 7.834 | 8.250 | 35,126 | +0.18(+2.22%) |
May 06, 2020 | 8.486 | 8.524 | 8.033 | 8.070 | 49,988 | -0.42(-4.89%) |
May 05, 2020 | 8.373 | 9.430 | 8.344 | 8.486 | 54,635 | +0.05(+0.56%) |
May 04, 2020 | 9.099 | 9.099 | 8.306 | 8.439 | 109,981 | -0.99(-10.51%) |
May 01, 2020 | 7.268 | 9.581 | 7.145 | 9.430 | 188,364 | +2.39(+33.91%) |
Apr 30, 2020 | 6.928 | 7.259 | 6.579 | 7.042 | 74,676 | +0.16(+2.33%) |
Apr 29, 2020 | 6.589 | 6.994 | 6.400 | 6.881 | 89,559 | +0.56(+8.81%) |
Apr 28, 2020 | 6.891 | 7.230 | 6.135 | 6.324 | 111,801 | -0.59(-8.47%) |
Apr 27, 2020 | 6.324 | 7.145 | 6.183 | 6.909 | 92,563 | +0.68(+10.91%) |
Apr 24, 2020 | 6.202 | 6.504 | 6.033 | 6.230 | 55,089 | +0.15(+2.48%) |
Apr 23, 2020 | 6.192 | 6.464 | 5.947 | 6.079 | 61,312 | -0.12(-1.98%) |
Apr 22, 2020 | 6.598 | 6.617 | 6.135 | 6.202 | 57,781 | -0.13(-2.09%) |
Apr 21, 2020 | 6.683 | 6.683 | 6.230 | 6.334 | 79,426 | -0.28(-4.28%) |
Apr 20, 2020 | 6.928 | 7.353 | 6.466 | 6.617 | 69,283 | -0.40(-5.65%) |
Apr 17, 2020 | 7.287 | 7.598 | 7.013 | 7.013 | 77,337 | -0.08(-1.20%) |
Apr 16, 2020 | 7.551 | 7.674 | 6.843 | 7.098 | 101,209 | -0.37(-4.93%) |
Apr 15, 2020 | 7.806 | 7.877 | 7.457 | 7.466 | 46,313 | -0.58(-7.16%) |
Apr 14, 2020 | 8.712 | 8.712 | 7.825 | 8.042 | 76,784 | -0.32(-3.84%) |
Apr 13, 2020 | 9.075 | 9.075 | 8.307 | 8.363 | 44,765 | -0.79(-8.60%) |
Apr 09, 2020 | 8.878 | 9.384 | 8.878 | 9.150 | 57,019 | +0.56(+6.54%) |
Apr 08, 2020 | 8.981 | 9.092 | 8.475 | 8.588 | 39,304 | -0.04(-0.43%) |
Apr 07, 2020 | 8.981 | 8.991 | 8.447 | 8.625 | 43,763 | -0.06(-0.65%) |
Apr 06, 2020 | 7.942 | 8.686 | 7.942 | 8.681 | 78,741 | +1.09(+14.30%) |
Apr 03, 2020 | 8.447 | 8.588 | 7.483 | 7.595 | 86,170 | -0.96(-11.27%) |
Apr 02, 2020 | 8.138 | 8.766 | 8.138 | 8.560 | 28,444 | +0.32(+3.86%) |
Apr 01, 2020 | 8.700 | 8.802 | 7.960 | 8.241 | 86,220 | -0.88(-9.65%) |
Mar 31, 2020 | 9.000 | 9.412 | 8.756 | 9.122 | 49,548 | -0.01(-0.10%) |
Mar 30, 2020 | 8.794 | 9.295 | 8.368 | 9.131 | 38,326 | +0.41(+4.73%) |
Mar 27, 2020 | 8.185 | 9.168 | 7.960 | 8.719 | 56,806 | +0.12(+1.42%) |
Mar 26, 2020 | 8.597 | 8.625 | 7.839 | 8.597 | 59,125 | +0.17(+2.00%) |
Mar 25, 2020 | 8.522 | 8.691 | 7.679 | 8.429 | 85,554 | -0.28(-3.23%) |
Mar 24, 2020 | 7.520 | 8.710 | 7.342 | 8.710 | 61,231 | +1.65(+23.34%) |
Mar 23, 2020 | 7.136 | 7.492 | 6.640 | 7.061 | 48,655 | -0.07(-0.92%) |
Mar 20, 2020 | 7.127 | 7.370 | 6.481 | 7.127 | 102,721 | -0.02(-0.26%) |
Mar 19, 2020 | 6.874 | 8.770 | 6.439 | 7.146 | 74,350 | +0.22(+3.25%) |
Mar 18, 2020 | 7.811 | 7.848 | 6.743 | 6.921 | 78,518 | -1.66(-19.32%) |
Mar 17, 2020 | 8.438 | 8.578 | 6.921 | 8.578 | 70,583 | +0.34(+4.09%) |
Mar 16, 2020 | 8.316 | 8.607 | 7.146 | 8.241 | 64,714 | -0.92(-10.02%) |
Mar 13, 2020 | 7.820 | 9.178 | 7.024 | 9.159 | 77,201 | +1.92(+26.60%) |
Mar 12, 2020 | 7.230 | 7.342 | 6.808 | 7.235 | 65,246 | -0.47(-6.14%) |
Mar 11, 2020 | 8.091 | 8.240 | 7.576 | 7.708 | 47,145 | -0.60(-7.22%) |
Mar 10, 2020 | 8.672 | 8.672 | 7.960 | 8.307 | 55,643 | +0.15(+1.84%) |
Mar 09, 2020 | 9.000 | 9.140 | 8.148 | 8.157 | 57,050 | -1.25(-13.33%) |
Mar 06, 2020 | 9.262 | 9.871 | 9.178 | 9.412 | 37,799 | -0.25(-2.62%) |
Mar 05, 2020 | 9.843 | 9.983 | 9.365 | 9.665 | 51,477 | -0.66(-6.35%) |
Mar 04, 2020 | 10.27 | 10.36 | 9.726 | 10.32 | 28,512 | +0.27(+2.70%) |
Mar 03, 2020 | 10.50 | 10.82 | 9.787 | 10.05 | 53,600 | -0.28(-2.72%) |
Mar 02, 2020 | 11.07 | 11.07 | 10.21 | 10.33 | 86,220 | -0.38(-3.58%) |
Feb 28, 2020 | 9.112 | 10.84 | 9.000 | 10.71 | 115,641 | +1.36(+14.51%) |
Feb 27, 2020 | 9.646 | 10.07 | 9.290 | 9.356 | 71,604 | -0.71(-7.07%) |
Feb 26, 2020 | 10.65 | 10.88 | 9.890 | 10.07 | 55,938 | -0.52(-4.95%) |
Feb 25, 2020 | 11.48 | 12.10 | 10.52 | 10.59 | 52,321 | -0.77(-6.76%) |
Feb 24, 2020 | 11.62 | 11.77 | 11.29 | 11.36 | 53,776 | -0.91(-7.40%) |
Feb 21, 2020 | 14.39 | 14.39 | 12.17 | 12.27 | 76,774 | -2.01(-14.10%) |
Feb 20, 2020 | 14.16 | 14.70 | 13.82 | 14.28 | 45,413 | -1.13(-7.35%) |
Feb 19, 2020 | 15.56 | 15.67 | 15.41 | 15.41 | 23,046 | +0.00(+0.00%) |
Feb 18, 2020 | 15.93 | 15.97 | 15.37 | 15.41 | 20,905 | -0.53(-3.35%) |
Feb 14, 2020 | 16.38 | 16.38 | 15.85 | 15.95 | 16,550 | -0.25(-1.56%) |
Feb 13, 2020 | 16.17 | 16.59 | 15.97 | 16.20 | 23,411 | -0.08(-0.52%) |
Feb 12, 2020 | 16.39 | 16.58 | 16.12 | 16.29 | 16,000 | +0.07(+0.40%) |
Feb 11, 2020 | 16.00 | 16.58 | 15.96 | 16.22 | 18,869 | +0.42(+2.67%) |
Feb 10, 2020 | 15.70 | 15.86 | 15.27 | 15.80 | 38,568 | -0.06(-0.35%) |
Feb 07, 2020 | 16.37 | 16.64 | 15.80 | 15.86 | 24,025 | -0.83(-4.99%) |
Feb 06, 2020 | 16.86 | 17.01 | 16.45 | 16.69 | 34,955 | +0.07(+0.39%) |
Feb 05, 2020 | 17.14 | 17.43 | 15.86 | 16.62 | 75,813 | -0.25(-1.50%) |
Feb 04, 2020 | 16.47 | 17.28 | 16.27 | 16.88 | 55,330 | +0.80(+4.95%) |
Feb 03, 2020 | 16.08 | 16.58 | 15.81 | 16.08 | 54,914 | -0.14(-0.87%) |
Jan 31, 2020 | 17.04 | 17.39 | 16.00 | 16.22 | 36,731 | -0.80(-4.68%) |
Jan 30, 2020 | 16.82 | 17.10 | 16.58 | 17.02 | 53,085 | -0.02(-0.11%) |
Jan 29, 2020 | 17.58 | 17.70 | 16.87 | 17.04 | 31,231 | -0.54(-3.09%) |
Jan 28, 2020 | 17.74 | 17.87 | 17.51 | 17.58 | 31,117 | +0.16(+0.91%) |
Jan 27, 2020 | 17.56 | 17.97 | 17.32 | 17.42 | 33,319 | -0.68(-3.78%) |
Jan 24, 2020 | 18.43 | 18.56 | 18.05 | 18.10 | 26,694 | -0.23(-1.28%) |
Jan 23, 2020 | 18.30 | 18.63 | 18.09 | 18.34 | 69,202 | +0.04(+0.20%) |
Jan 22, 2020 | 18.78 | 18.79 | 17.89 | 18.30 | 37,231 | -0.26(-1.41%) |
Jan 21, 2020 | 18.72 | 19.01 | 18.42 | 18.56 | 49,592 | +0.11(+0.61%) |
Jan 17, 2020 | 18.06 | 18.65 | 17.80 | 18.45 | 54,884 | +0.66(+3.68%) |
Jan 16, 2020 | 17.52 | 18.12 | 17.51 | 17.79 | 65,124 | +0.22(+1.28%) |
Jan 15, 2020 | 19.28 | 19.65 | 17.24 | 17.57 | 81,585 | -1.72(-8.93%) |
Jan 14, 2020 | 19.75 | 20.14 | 19.22 | 19.29 | 49,430 | -0.64(-3.20%) |
Jan 13, 2020 | 19.42 | 20.04 | 19.12 | 19.93 | 40,988 | +0.63(+3.26%) |
Jan 10, 2020 | 19.84 | 20.00 | 19.30 | 19.30 | 36,102 | -0.46(-2.34%) |
Jan 09, 2020 | 19.59 | 19.95 | 19.44 | 19.76 | 45,115 | +0.34(+1.73%) |
Jan 08, 2020 | 19.02 | 19.57 | 18.93 | 19.43 | 41,310 | +0.41(+2.16%) |
Jan 07, 2020 | 18.20 | 19.12 | 18.10 | 19.01 | 60,661 | +0.74(+4.04%) |
Jan 06, 2020 | 17.81 | 18.49 | 17.68 | 18.28 | 66,087 | +0.19(+1.03%) |
Jan 03, 2020 | 18.58 | 18.63 | 17.59 | 18.09 | 73,384 | -0.86(-4.53%) |
Jan 02, 2020 | 19.34 | 19.58 | 18.79 | 18.95 | 139,824 | -0.19(-0.98%) |
Dec 31, 2019 | 18.85 | 19.37 | 18.64 | 19.14 | 56,671 | +0.21(+1.13%) |
Dec 30, 2019 | 18.90 | 19.14 | 18.72 | 18.92 | 38,550 | -0.01(-0.05%) |
Dec 27, 2019 | 19.00 | 19.14 | 18.78 | 18.93 | 40,709 | -0.21(-1.12%) |
Dec 26, 2019 | 19.00 | 19.27 | 18.72 | 19.14 | 43,303 | +0.23(+1.23%) |
Dec 24, 2019 | 18.53 | 19.29 | 18.53 | 18.91 | 29,246 | -0.06(-0.30%) |
Dec 23, 2019 | 18.98 | 19.27 | 18.70 | 18.97 | 65,866 | +0.21(+1.09%) |
Dec 20, 2019 | 19.47 | 19.58 | 18.48 | 18.76 | 316,355 | -0.73(-3.74%) |
Dec 19, 2019 | 19.18 | 19.81 | 19.13 | 19.49 | 48,401 | +0.19(+0.97%) |
Dec 18, 2019 | 19.20 | 19.38 | 18.72 | 19.30 | 64,680 | +0.16(+0.83%) |
Dec 17, 2019 | 18.54 | 19.20 | 18.47 | 19.14 | 101,840 | +0.61(+3.27%) |
Dec 16, 2019 | 18.36 | 19.15 | 18.31 | 18.54 | 102,672 | +0.37(+2.06%) |
Dec 13, 2019 | 18.12 | 18.35 | 17.79 | 18.16 | 88,275 | -0.09(-0.51%) |
Dec 12, 2019 | 17.87 | 18.46 | 17.87 | 18.26 | 84,294 | +0.40(+2.25%) |
Dec 11, 2019 | 17.74 | 18.19 | 17.32 | 17.86 | 89,015 | +0.22(+1.27%) |
Dec 10, 2019 | 17.03 | 17.70 | 16.34 | 17.63 | 103,511 | +0.54(+3.17%) |
Dec 09, 2019 | 16.53 | 17.15 | 16.53 | 17.09 | 111,212 | +0.51(+3.10%) |
Dec 06, 2019 | 16.38 | 16.80 | 16.20 | 16.58 | 86,025 | +0.21(+1.25%) |
Dec 05, 2019 | 15.85 | 16.93 | 15.80 | 16.37 | 183,237 | +0.55(+3.48%) |
Dec 04, 2019 | 15.56 | 16.03 | 14.85 | 15.82 | 90,871 | +0.21(+1.38%) |
Dec 03, 2019 | 15.08 | 15.68 | 14.62 | 15.61 | 96,852 | +0.59(+3.92%) |
Dec 02, 2019 | 15.50 | 15.50 | 14.94 | 15.02 | 77,315 | -0.45(-2.90%) |
Nov 29, 2019 | 15.32 | 15.50 | 15.23 | 15.47 | 53,565 | +0.07(+0.49%) |
Nov 27, 2019 | 15.80 | 15.92 | 15.33 | 15.39 | 37,174 | -0.35(-2.19%) |
Nov 26, 2019 | 15.41 | 16.05 | 15.13 | 15.74 | 54,383 | +0.36(+2.37%) |
Nov 25, 2019 | 14.74 | 15.64 | 14.66 | 15.37 | 44,501 | +0.58(+3.91%) |
Nov 22, 2019 | 15.21 | 15.44 | 14.71 | 14.80 | 28,818 | -0.35(-2.28%) |
Nov 21, 2019 | 15.34 | 15.37 | 14.82 | 15.14 | 39,082 | -0.11(-0.73%) |
Nov 20, 2019 | 14.75 | 15.49 | 14.64 | 15.25 | 63,051 | +0.32(+2.13%) |
Nov 19, 2019 | 14.57 | 15.17 | 14.33 | 14.94 | 56,069 | +0.53(+3.69%) |
Nov 18, 2019 | 14.82 | 15.08 | 14.31 | 14.40 | 41,503 | -0.75(-4.93%) |
Nov 15, 2019 | 15.25 | 15.45 | 14.93 | 15.15 | 57,314 | +0.21(+1.37%) |
Nov 14, 2019 | 15.47 | 15.75 | 14.94 | 14.94 | 55,145 | -0.60(-3.84%) |
Nov 13, 2019 | 15.89 | 16.22 | 15.33 | 15.54 | 27,244 | -0.52(-3.25%) |
Nov 12, 2019 | 15.78 | 16.36 | 15.77 | 16.06 | 78,732 | +0.35(+2.26%) |
Nov 11, 2019 | 15.86 | 16.14 | 15.35 | 15.71 | 49,447 | +0.40(+2.62%) |
Nov 08, 2019 | 15.43 | 15.68 | 14.92 | 15.31 | 53,672 | -0.12(-0.79%) |
Nov 07, 2019 | 15.47 | 16.11 | 15.18 | 15.43 | 60,741 | +0.28(+1.85%) |
Nov 06, 2019 | 15.27 | 15.68 | 14.68 | 15.15 | 49,046 | -0.17(-1.10%) |
Nov 05, 2019 | 14.07 | 15.38 | 13.94 | 15.32 | 63,491 | +1.37(+9.84%) |
Nov 04, 2019 | 13.72 | 14.51 | 13.52 | 13.95 | 91,152 | +0.45(+3.32%) |
Nov 01, 2019 | 13.96 | 14.19 | 13.06 | 13.50 | 105,630 | -0.23(-1.70%) |
Oct 31, 2019 | 14.25 | 14.25 | 13.48 | 13.73 | 28,256 | -0.44(-3.10%) |
Oct 30, 2019 | 13.99 | 14.17 | 13.09 | 14.17 | 36,875 | +0.17(+1.20%) |
Oct 29, 2019 | 13.72 | 14.34 | 12.73 | 14.00 | 44,647 | +0.12(+0.87%) |
Oct 28, 2019 | 13.53 | 14.04 | 13.31 | 13.88 | 42,376 | +0.48(+3.55%) |
Oct 25, 2019 | 13.21 | 13.74 | 12.62 | 13.40 | 30,424 | +0.17(+1.27%) |
Oct 24, 2019 | 13.30 | 13.44 | 12.90 | 13.24 | 49,247 | +0.15(+1.14%) |
Oct 23, 2019 | 13.21 | 13.53 | 12.74 | 13.09 | 29,201 | -0.14(-1.06%) |
Oct 22, 2019 | 13.05 | 13.71 | 12.69 | 13.23 | 55,174 | +0.34(+2.61%) |
Oct 21, 2019 | 12.87 | 13.11 | 12.67 | 12.89 | 51,957 | +0.28(+2.22%) |
Oct 18, 2019 | 12.42 | 12.93 | 12.32 | 12.61 | 46,280 | +0.07(+0.60%) |
Oct 17, 2019 | 11.90 | 12.57 | 11.90 | 12.54 | 53,451 | +0.73(+6.17%) |
Oct 16, 2019 | 12.94 | 12.94 | 11.67 | 11.81 | 91,811 | -1.23(-9.45%) |
Oct 15, 2019 | 12.01 | 13.18 | 11.67 | 13.04 | 102,834 | +0.99(+8.21%) |
Oct 14, 2019 | 13.62 | 13.62 | 11.78 | 12.05 | 91,061 | -1.67(-12.18%) |
Oct 11, 2019 | 12.93 | 13.96 | 12.93 | 13.72 | 86,882 | +1.02(+8.01%) |
Oct 10, 2019 | 12.69 | 13.03 | 12.41 | 12.70 | 66,367 | +0.09(+0.74%) |
Oct 09, 2019 | 12.55 | 12.94 | 12.22 | 12.61 | 51,430 | +0.38(+3.11%) |
Oct 08, 2019 | 13.26 | 13.39 | 12.19 | 12.23 | 49,138 | -1.21(-8.98%) |
Oct 07, 2019 | 12.13 | 14.20 | 12.13 | 13.44 | 30,574 | -0.05(-0.34%) |
Oct 04, 2019 | 13.08 | 13.53 | 11.96 | 13.48 | 38,119 | +0.49(+3.79%) |
Oct 03, 2019 | 13.22 | 13.56 | 12.78 | 12.99 | 31,813 | -0.31(-2.30%) |
Oct 02, 2019 | 13.05 | 13.87 | 12.54 | 13.30 | 62,950 | +0.11(+0.84%) |
Oct 01, 2019 | 14.13 | 14.49 | 13.16 | 13.19 | 44,348 | -0.77(-5.52%) |
Sep 30, 2019 | 14.82 | 14.90 | 13.96 | 13.96 | 50,358 | -0.83(-5.59%) |
Sep 27, 2019 | 15.52 | 15.61 | 14.67 | 14.78 | 67,193 | -0.69(-4.44%) |
Sep 26, 2019 | 14.56 | 15.56 | 14.46 | 15.47 | 95,238 | +0.96(+6.59%) |
Sep 25, 2019 | 14.58 | 14.85 | 14.26 | 14.52 | 93,790 | -0.04(-0.25%) |
Sep 24, 2019 | 13.82 | 14.99 | 13.36 | 14.55 | 137,602 | +0.85(+6.17%) |
Sep 23, 2019 | 13.93 | 13.93 | 13.56 | 13.71 | 65,868 | -0.18(-1.27%) |
Sep 20, 2019 | 13.33 | 14.07 | 13.14 | 13.88 | 130,186 | +0.56(+4.18%) |
Sep 19, 2019 | 13.50 | 13.88 | 13.16 | 13.33 | 35,284 | -0.31(-2.25%) |
Sep 18, 2019 | 13.79 | 14.09 | 13.23 | 13.63 | 81,344 | -0.05(-0.34%) |
Sep 17, 2019 | 13.57 | 13.84 | 12.98 | 13.68 | 66,981 | +0.00(+0.00%) |
Sep 16, 2019 | 13.89 | 13.90 | 13.42 | 13.68 | 62,475 | -0.37(-2.64%) |
Sep 13, 2019 | 13.61 | 14.29 | 13.35 | 14.05 | 51,363 | +0.52(+3.84%) |
Sep 12, 2019 | 13.39 | 13.74 | 12.77 | 13.53 | 52,109 | +0.11(+0.83%) |
Sep 11, 2019 | 11.90 | 13.63 | 10.82 | 13.42 | 78,930 | +1.68(+14.32%) |
Sep 10, 2019 | 11.18 | 11.81 | 11.14 | 11.74 | 111,466 | +0.51(+4.55%) |
Sep 09, 2019 | 11.31 | 11.46 | 10.94 | 11.23 | 101,249 | +0.00(+0.00%) |
Sep 06, 2019 | 11.06 | 12.09 | 10.94 | 11.23 | 74,300 | +0.27(+2.46%) |
Sep 05, 2019 | 10.35 | 11.11 | 10.18 | 10.96 | 60,772 | +0.82(+8.06%) |
Sep 04, 2019 | 10.15 | 10.42 | 10.00 | 10.14 | 39,062 | +0.13(+1.30%) |
Sep 03, 2019 | 10.14 | 10.67 | 9.658 | 10.01 | 41,349 | -0.20(-2.00%) |
Aug 30, 2019 | 10.46 | 10.49 | 9.751 | 10.22 | 43,610 | -0.15(-1.43%) |
Aug 29, 2019 | 9.073 | 11.04 | 9.073 | 10.36 | 76,912 | +1.48(+16.61%) |
Aug 28, 2019 | 9.055 | 9.793 | 8.386 | 8.887 | 97,790 | -0.20(-2.15%) |
Aug 27, 2019 | 10.18 | 10.42 | 9.073 | 9.082 | 50,498 | -1.00(-9.94%) |
Aug 26, 2019 | 9.658 | 10.14 | 9.547 | 10.09 | 65,530 | +0.47(+4.93%) |
Aug 23, 2019 | 10.13 | 10.39 | 9.491 | 9.612 | 98,420 | -0.59(-5.82%) |
Aug 22, 2019 | 10.93 | 10.93 | 10.21 | 10.21 | 67,501 | -0.61(-5.67%) |
Aug 21, 2019 | 11.23 | 11.23 | 10.63 | 10.82 | 34,024 | -0.26(-2.35%) |
Aug 20, 2019 | 11.13 | 11.43 | 10.73 | 11.08 | 60,712 | -0.10(-0.91%) |
Aug 19, 2019 | 10.94 | 11.65 | 10.89 | 11.18 | 68,135 | +0.47(+4.42%) |
Aug 16, 2019 | 10.85 | 10.91 | 10.31 | 10.71 | 54,486 | -0.01(-0.09%) |
Aug 15, 2019 | 10.75 | 11.00 | 10.59 | 10.72 | 46,321 | +0.01(+0.09%) |
Aug 14, 2019 | 10.51 | 10.94 | 10.13 | 10.71 | 52,036 | -0.18(-1.62%) |
Aug 13, 2019 | 10.10 | 11.00 | 9.890 | 10.88 | 32,000 | +0.79(+7.82%) |
Aug 12, 2019 | 10.02 | 10.40 | 9.593 | 10.09 | 92,719 | -0.02(-0.18%) |
Aug 09, 2019 | 10.66 | 10.66 | 9.965 | 10.11 | 52,763 | -0.59(-5.55%) |
Aug 08, 2019 | 10.59 | 11.00 | 10.56 | 10.71 | 40,954 | +0.27(+2.58%) |
Aug 07, 2019 | 10.12 | 10.64 | 10.12 | 10.44 | 20,665 | +0.01(+0.09%) |
Aug 06, 2019 | 10.51 | 10.68 | 10.09 | 10.43 | 78,710 | +0.05(+0.45%) |
Aug 05, 2019 | 10.36 | 10.98 | 10.16 | 10.38 | 46,859 | -0.22(-2.10%) |
Aug 02, 2019 | 12.72 | 12.72 | 10.00 | 10.61 | 159,475 | -1.93(-15.41%) |
Aug 01, 2019 | 14.38 | 14.38 | 12.26 | 12.54 | 112,330 | -2.78(-18.13%) |
Jul 31, 2019 | 15.57 | 16.28 | 15.31 | 15.31 | 52,181 | -0.21(-1.38%) |
Jul 30, 2019 | 15.60 | 15.85 | 15.12 | 15.53 | 48,896 | -0.35(-2.22%) |
Jul 29, 2019 | 15.97 | 16.62 | 15.80 | 15.88 | 29,135 | -0.09(-0.58%) |
Jul 26, 2019 | 15.69 | 16.10 | 15.47 | 15.97 | 21,428 | +0.54(+3.49%) |
Jul 25, 2019 | 15.08 | 15.68 | 15.06 | 15.43 | 30,476 | +0.36(+2.40%) |
Jul 24, 2019 | 14.27 | 15.23 | 14.27 | 15.07 | 300,942 | +0.64(+4.44%) |
Jul 23, 2019 | 14.38 | 14.73 | 14.38 | 14.43 | 19,232 | +0.06(+0.45%) |
Jul 22, 2019 | 14.63 | 15.02 | 14.33 | 14.37 | 13,874 | -0.15(-1.02%) |
Jul 19, 2019 | 14.20 | 14.71 | 14.03 | 14.52 | 38,980 | +0.18(+1.23%) |
Jul 18, 2019 | 14.60 | 14.80 | 14.30 | 14.34 | 21,049 | -0.29(-1.97%) |
Jul 17, 2019 | 14.68 | 15.04 | 14.29 | 14.63 | 31,268 | -0.03(-0.19%) |
Jul 16, 2019 | 14.42 | 14.93 | 14.42 | 14.65 | 23,500 | +0.17(+1.15%) |
Jul 15, 2019 | 14.69 | 14.92 | 14.39 | 14.49 | 28,315 | -0.31(-2.07%) |
Jul 12, 2019 | 14.79 | 15.08 | 14.73 | 14.79 | 17,013 | +0.05(+0.32%) |
Jul 11, 2019 | 15.02 | 15.02 | 14.53 | 14.75 | 17,321 | -0.18(-1.18%) |
Jul 10, 2019 | 15.30 | 15.41 | 14.82 | 14.92 | 16,222 | -0.21(-1.41%) |
Jul 09, 2019 | 15.18 | 15.88 | 15.08 | 15.14 | 15,392 | -0.10(-0.67%) |
Jul 08, 2019 | 15.38 | 15.63 | 14.92 | 15.24 | 30,107 | -0.02(-0.12%) |
Jul 05, 2019 | 15.56 | 15.64 | 15.18 | 15.26 | 16,547 | -0.40(-2.54%) |
Jul 03, 2019 | 15.77 | 15.92 | 15.44 | 15.65 | 7,895 | +0.36(+2.36%) |
Jul 02, 2019 | 15.79 | 15.79 | 15.06 | 15.29 | 20,922 | -0.55(-3.44%) |
Jul 01, 2019 | 16.24 | 16.55 | 15.42 | 15.84 | 93,220 | -0.04(-0.23%) |
Jun 28, 2019 | 15.93 | 16.34 | 15.51 | 15.88 | 62,946 | -0.16(-0.98%) |
Jun 27, 2019 | 15.58 | 16.04 | 15.35 | 16.03 | 25,042 | +0.67(+4.33%) |
Jun 26, 2019 | 15.59 | 16.00 | 15.34 | 15.37 | 47,401 | -0.11(-0.72%) |
Jun 25, 2019 | 15.88 | 15.93 | 15.28 | 15.48 | 31,691 | -0.42(-2.62%) |
Jun 24, 2019 | 16.26 | 16.53 | 15.80 | 15.89 | 48,117 | -0.62(-3.75%) |
Jun 21, 2019 | 15.55 | 17.83 | 15.55 | 16.51 | 137,790 | +0.75(+4.75%) |
Jun 20, 2019 | 15.83 | 16.14 | 15.40 | 15.76 | 25,794 | +0.18(+1.19%) |
Jun 19, 2019 | 15.60 | 16.27 | 15.15 | 15.58 | 26,116 | +0.12(+0.78%) |
Jun 18, 2019 | 15.51 | 16.41 | 15.08 | 15.46 | 35,293 | +0.34(+2.26%) |
Jun 17, 2019 | 16.09 | 16.37 | 14.66 | 15.12 | 74,955 | -0.94(-5.87%) |
Jun 14, 2019 | 16.86 | 16.86 | 16.03 | 16.06 | 13,086 | -0.80(-4.72%) |
Jun 13, 2019 | 16.16 | 17.23 | 16.13 | 16.86 | 31,619 | +0.85(+5.31%) |
Jun 12, 2019 | 16.50 | 17.00 | 16.00 | 16.00 | 10,188 | -0.59(-3.57%) |
Jun 11, 2019 | 16.69 | 17.09 | 16.26 | 16.60 | 26,610 | -0.23(-1.37%) |
Jun 10, 2019 | 16.75 | 17.73 | 16.65 | 16.83 | 28,463 | +0.29(+1.73%) |
Jun 07, 2019 | 16.41 | 16.92 | 16.17 | 16.54 | 21,198 | +0.27(+1.65%) |
Jun 06, 2019 | 16.80 | 17.75 | 16.18 | 16.27 | 7,472 | -0.50(-2.98%) |
Jun 05, 2019 | 17.78 | 18.47 | 16.76 | 16.77 | 33,539 | -1.25(-6.93%) |
Jun 04, 2019 | 16.10 | 18.16 | 15.97 | 18.02 | 61,665 | +2.20(+13.91%) |