Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.599 | 8.800 | 8.327 | 8.600 | 42,000 | +0.10(+1.18%) |
May 28, 2020 | 9.000 | 9.000 | 8.500 | 8.500 | 23,342 | -0.30(-3.39%) |
May 27, 2020 | 9.000 | 9.000 | 8.500 | 8.798 | 21,749 | -0.05(-0.53%) |
May 26, 2020 | 9.400 | 9.400 | 8.503 | 8.845 | 41,506 | +0.04(+0.51%) |
May 22, 2020 | 8.600 | 9.000 | 8.500 | 8.800 | 32,620 | +0.15(+1.73%) |
May 21, 2020 | 8.837 | 8.837 | 8.110 | 8.650 | 33,121 | -0.15(-1.70%) |
May 20, 2020 | 8.100 | 8.953 | 7.965 | 8.800 | 46,985 | +0.83(+10.43%) |
May 19, 2020 | 8.505 | 8.668 | 7.700 | 7.969 | 66,659 | -0.63(-7.34%) |
May 18, 2020 | 8.000 | 8.600 | 8.000 | 8.600 | 51,172 | +0.60(+7.50%) |
May 15, 2020 | 8.541 | 8.541 | 7.800 | 8.000 | 44,220 | -0.20(-2.44%) |
May 14, 2020 | 8.200 | 8.800 | 8.000 | 8.200 | 49,613 | +0.00(+0.00%) |
May 13, 2020 | 8.700 | 8.832 | 8.100 | 8.200 | 68,739 | -0.50(-5.75%) |
May 12, 2020 | 9.100 | 9.500 | 8.600 | 8.700 | 50,355 | -0.14(-1.53%) |
May 11, 2020 | 8.800 | 9.500 | 8.700 | 8.835 | 49,430 | +0.16(+1.83%) |
May 08, 2020 | 8.900 | 9.100 | 8.600 | 8.676 | 24,260 | -0.02(-0.28%) |
May 07, 2020 | 8.900 | 9.100 | 8.500 | 8.700 | 24,677 | -0.03(-0.38%) |
May 06, 2020 | 8.700 | 9.089 | 8.200 | 8.733 | 49,842 | -0.27(-2.97%) |
May 05, 2020 | 9.500 | 9.500 | 8.800 | 9.000 | 40,278 | -0.23(-2.50%) |
May 04, 2020 | 9.300 | 9.863 | 9.000 | 9.231 | 25,842 | -0.20(-2.12%) |
May 01, 2020 | 9.900 | 9.900 | 9.300 | 9.431 | 25,540 | -0.25(-2.56%) |
Apr 30, 2020 | 10.00 | 10.30 | 9.600 | 9.679 | 47,025 | -0.62(-6.03%) |
Apr 29, 2020 | 9.100 | 10.30 | 9.100 | 10.30 | 56,902 | +0.90(+9.57%) |
Apr 28, 2020 | 9.600 | 9.700 | 9.000 | 9.400 | 22,718 | +0.08(+0.85%) |
Apr 27, 2020 | 8.807 | 9.400 | 8.649 | 9.321 | 37,852 | +0.70(+8.07%) |
Apr 24, 2020 | 8.730 | 8.999 | 8.500 | 8.625 | 28,240 | -0.07(-0.86%) |
Apr 23, 2020 | 8.500 | 9.200 | 8.200 | 8.700 | 35,104 | -0.00(-0.05%) |
Apr 22, 2020 | 8.880 | 9.280 | 8.600 | 8.704 | 19,347 | -0.04(-0.40%) |
Apr 21, 2020 | 9.063 | 9.110 | 8.500 | 8.739 | 20,923 | -0.36(-3.97%) |
Apr 20, 2020 | 9.200 | 9.800 | 9.000 | 9.100 | 36,142 | -0.24(-2.52%) |
Apr 17, 2020 | 9.100 | 9.397 | 9.000 | 9.335 | 22,880 | +0.34(+3.72%) |
Apr 16, 2020 | 9.011 | 9.399 | 8.521 | 9.000 | 35,943 | -0.00(-0.01%) |
Apr 15, 2020 | 9.600 | 9.794 | 8.800 | 9.001 | 27,863 | -0.81(-8.27%) |
Apr 14, 2020 | 8.952 | 10.00 | 8.701 | 9.812 | 52,449 | +1.11(+12.78%) |
Apr 13, 2020 | 8.200 | 8.800 | 7.500 | 8.700 | 35,761 | +0.60(+7.42%) |
Apr 09, 2020 | 8.500 | 8.800 | 7.801 | 8.099 | 59,340 | -0.30(-3.58%) |
Apr 08, 2020 | 7.800 | 9.000 | 7.500 | 8.400 | 78,046 | +0.79(+10.37%) |
Apr 07, 2020 | 8.000 | 8.100 | 7.303 | 7.611 | 65,042 | -0.26(-3.28%) |
Apr 06, 2020 | 7.500 | 8.100 | 7.000 | 7.869 | 99,167 | +0.27(+3.53%) |
Apr 03, 2020 | 8.000 | 8.397 | 7.500 | 7.601 | 53,940 | -0.34(-4.28%) |
Apr 02, 2020 | 8.500 | 8.747 | 7.000 | 7.941 | 144,642 | -0.66(-7.66%) |
Apr 01, 2020 | 10.20 | 10.20 | 8.200 | 8.600 | 114,128 | -1.60(-15.69%) |
Mar 31, 2020 | 10.00 | 10.30 | 9.500 | 10.20 | 44,595 | +0.10(+0.99%) |
Mar 30, 2020 | 9.600 | 10.10 | 9.200 | 10.10 | 35,635 | +0.61(+6.43%) |
Mar 27, 2020 | 9.800 | 10.40 | 9.280 | 9.490 | 70,110 | -1.31(-12.13%) |
Mar 26, 2020 | 9.800 | 10.80 | 9.700 | 10.80 | 56,274 | +0.90(+9.09%) |
Mar 25, 2020 | 9.700 | 10.40 | 9.400 | 9.900 | 54,200 | -0.10(-1.00%) |
Mar 24, 2020 | 9.500 | 10.00 | 9.100 | 10.00 | 63,376 | +0.83(+9.04%) |
Mar 23, 2020 | 9.200 | 9.200 | 8.300 | 9.171 | 70,603 | -0.03(-0.28%) |
Mar 20, 2020 | 9.670 | 10.00 | 9.000 | 9.197 | 76,870 | -0.80(-8.03%) |
Mar 19, 2020 | 9.000 | 10.00 | 8.100 | 10.00 | 108,765 | +1.20(+13.64%) |
Mar 18, 2020 | 10.10 | 10.10 | 8.600 | 8.800 | 80,971 | -2.10(-19.27%) |
Mar 17, 2020 | 9.500 | 10.90 | 9.300 | 10.90 | 60,221 | +1.60(+17.20%) |
Mar 16, 2020 | 10.20 | 10.20 | 9.100 | 9.300 | 54,023 | -1.40(-13.08%) |
Mar 13, 2020 | 11.20 | 11.20 | 9.721 | 10.70 | 91,510 | +1.20(+12.63%) |
Mar 12, 2020 | 9.900 | 10.40 | 9.300 | 9.500 | 115,740 | -1.00(-9.52%) |
Mar 11, 2020 | 11.00 | 11.10 | 10.00 | 10.50 | 74,292 | +0.00(+0.00%) |
Mar 10, 2020 | 12.00 | 12.00 | 9.300 | 10.50 | 140,089 | -0.20(-1.87%) |
Mar 09, 2020 | 11.80 | 11.90 | 10.00 | 10.70 | 157,332 | -2.10(-16.41%) |
Mar 06, 2020 | 12.50 | 13.00 | 12.20 | 12.80 | 91,110 | -0.30(-2.29%) |
Mar 05, 2020 | 14.70 | 14.70 | 12.80 | 13.10 | 135,155 | -1.30(-9.03%) |
Mar 04, 2020 | 14.10 | 14.50 | 13.50 | 14.40 | 86,596 | +0.60(+4.35%) |
Mar 03, 2020 | 14.20 | 14.40 | 13.50 | 13.80 | 67,053 | +0.20(+1.47%) |
Mar 02, 2020 | 13.50 | 14.40 | 12.60 | 13.60 | 100,911 | +0.70(+5.43%) |
Feb 28, 2020 | 12.10 | 13.20 | 12.10 | 12.90 | 116,910 | +0.00(+0.00%) |
Feb 27, 2020 | 13.00 | 13.70 | 12.50 | 12.90 | 152,758 | -0.60(-4.44%) |
Feb 26, 2020 | 13.50 | 14.10 | 13.00 | 13.50 | 88,439 | -0.10(-0.74%) |
Feb 25, 2020 | 14.30 | 14.50 | 13.25 | 13.60 | 171,832 | -0.60(-4.23%) |
Feb 24, 2020 | 14.30 | 14.60 | 14.10 | 14.20 | 146,373 | -0.30(-2.07%) |
Feb 21, 2020 | 14.60 | 14.90 | 13.90 | 14.50 | 750,110 | -5.00(-25.64%) |
Feb 20, 2020 | 18.90 | 19.70 | 18.60 | 19.50 | 44,879 | +0.40(+2.09%) |
Feb 19, 2020 | 18.30 | 19.30 | 18.00 | 19.10 | 34,701 | +0.80(+4.37%) |
Feb 18, 2020 | 18.30 | 19.00 | 17.90 | 18.30 | 39,006 | +0.50(+2.81%) |
Feb 14, 2020 | 18.50 | 18.75 | 17.70 | 17.80 | 30,880 | -0.75(-4.04%) |
Feb 13, 2020 | 19.40 | 19.70 | 18.50 | 18.55 | 25,483 | -0.85(-4.38%) |
Feb 12, 2020 | 19.30 | 19.50 | 18.70 | 19.40 | 30,732 | +0.20(+1.04%) |
Feb 11, 2020 | 19.20 | 19.70 | 18.85 | 19.20 | 25,837 | +0.10(+0.52%) |
Feb 10, 2020 | 19.00 | 19.60 | 18.40 | 19.10 | 37,778 | +0.50(+2.69%) |
Feb 07, 2020 | 19.30 | 19.50 | 18.53 | 18.60 | 25,130 | -0.90(-4.62%) |
Feb 06, 2020 | 19.40 | 20.00 | 18.90 | 19.50 | 34,709 | +0.40(+2.09%) |
Feb 05, 2020 | 19.70 | 20.00 | 18.75 | 19.10 | 49,568 | -0.30(-1.55%) |
Feb 04, 2020 | 20.70 | 20.80 | 19.00 | 19.40 | 61,890 | +0.30(+1.57%) |
Feb 03, 2020 | 18.40 | 19.50 | 18.00 | 19.10 | 37,345 | +0.40(+2.14%) |
Jan 31, 2020 | 18.70 | 19.00 | 18.40 | 18.70 | 26,340 | -0.10(-0.53%) |
Jan 30, 2020 | 19.30 | 19.60 | 17.90 | 18.80 | 63,218 | -0.60(-3.09%) |
Jan 29, 2020 | 20.90 | 21.00 | 18.90 | 19.40 | 58,238 | -1.10(-5.37%) |
Jan 28, 2020 | 19.80 | 20.90 | 19.50 | 20.50 | 74,986 | +1.00(+5.13%) |
Jan 27, 2020 | 19.40 | 20.20 | 18.90 | 19.50 | 72,283 | +0.20(+1.04%) |
Jan 24, 2020 | 20.20 | 20.50 | 18.30 | 19.30 | 83,190 | -0.60(-3.02%) |
Jan 23, 2020 | 17.20 | 20.40 | 16.30 | 19.90 | 268,656 | +3.80(+23.60%) |
Jan 22, 2020 | 16.60 | 18.20 | 15.80 | 16.10 | 109,345 | -0.30(-1.83%) |
Jan 21, 2020 | 17.10 | 17.10 | 16.20 | 16.40 | 26,372 | -0.60(-3.53%) |
Jan 17, 2020 | 17.40 | 17.95 | 16.75 | 17.00 | 42,290 | -0.10(-0.58%) |
Jan 16, 2020 | 16.40 | 18.30 | 16.20 | 17.10 | 64,967 | +0.80(+4.91%) |
Jan 15, 2020 | 15.70 | 16.50 | 15.60 | 16.30 | 42,936 | +0.70(+4.49%) |
Jan 14, 2020 | 15.70 | 16.80 | 15.10 | 15.60 | 62,465 | +0.10(+0.65%) |
Jan 13, 2020 | 15.50 | 15.80 | 15.00 | 15.50 | 29,438 | +0.10(+0.65%) |
Jan 10, 2020 | 15.10 | 15.90 | 14.70 | 15.40 | 51,650 | +0.40(+2.67%) |
Jan 09, 2020 | 14.60 | 15.50 | 14.50 | 15.00 | 27,455 | +0.60(+4.17%) |
Jan 08, 2020 | 14.50 | 14.70 | 14.10 | 14.40 | 38,661 | -0.20(-1.37%) |
Jan 07, 2020 | 14.70 | 15.10 | 14.30 | 14.60 | 29,509 | -0.10(-0.68%) |
Jan 06, 2020 | 14.70 | 15.00 | 14.35 | 14.70 | 28,113 | +0.00(+0.00%) |
Jan 03, 2020 | 15.20 | 15.20 | 14.60 | 14.70 | 29,950 | -0.60(-3.92%) |
Jan 02, 2020 | 15.70 | 15.90 | 15.20 | 15.30 | 29,461 | -0.20(-1.29%) |
Dec 31, 2019 | 15.20 | 15.60 | 15.00 | 15.50 | 33,590 | +0.30(+1.97%) |
Dec 30, 2019 | 15.50 | 15.50 | 15.00 | 15.20 | 30,432 | +0.20(+1.33%) |
Dec 27, 2019 | 14.60 | 15.00 | 14.50 | 15.00 | 30,940 | +0.20(+1.35%) |
Dec 26, 2019 | 15.10 | 15.30 | 14.70 | 14.80 | 37,522 | -0.40(-2.63%) |
Dec 24, 2019 | 15.00 | 15.80 | 14.80 | 15.20 | 39,740 | +0.30(+2.01%) |
Dec 23, 2019 | 14.60 | 15.10 | 14.40 | 14.90 | 37,095 | +0.25(+1.71%) |
Dec 20, 2019 | 14.60 | 14.90 | 14.10 | 14.65 | 74,300 | +0.15(+1.03%) |
Dec 19, 2019 | 14.60 | 15.05 | 14.20 | 14.50 | 55,044 | -0.30(-2.03%) |
Dec 18, 2019 | 15.00 | 15.00 | 14.60 | 14.80 | 23,275 | +0.00(+0.00%) |
Dec 17, 2019 | 14.80 | 15.00 | 14.10 | 14.80 | 42,418 | +0.10(+0.68%) |
Dec 16, 2019 | 15.00 | 15.20 | 14.60 | 14.70 | 40,963 | -0.30(-2.00%) |
Dec 13, 2019 | 15.00 | 15.30 | 14.80 | 15.00 | 47,100 | -0.10(-0.66%) |
Dec 12, 2019 | 15.00 | 15.40 | 14.80 | 15.10 | 49,460 | +0.10(+0.67%) |
Dec 11, 2019 | 15.50 | 15.50 | 14.70 | 15.00 | 62,404 | -0.20(-1.32%) |
Dec 10, 2019 | 14.80 | 15.60 | 14.70 | 15.20 | 75,739 | +0.40(+2.70%) |
Dec 09, 2019 | 15.00 | 15.10 | 14.70 | 14.80 | 29,910 | -0.20(-1.33%) |
Dec 06, 2019 | 14.70 | 15.10 | 14.65 | 15.00 | 50,780 | +0.30(+2.04%) |
Dec 05, 2019 | 15.50 | 15.70 | 14.60 | 14.70 | 43,431 | -0.70(-4.55%) |
Dec 04, 2019 | 15.50 | 16.30 | 14.70 | 15.40 | 106,583 | +0.70(+4.76%) |
Dec 03, 2019 | 14.80 | 15.10 | 14.40 | 14.70 | 55,581 | -0.20(-1.34%) |
Dec 02, 2019 | 15.40 | 15.90 | 14.80 | 14.90 | 56,913 | -0.50(-3.25%) |
Nov 29, 2019 | 14.80 | 15.70 | 14.50 | 15.40 | 26,850 | +0.80(+5.48%) |
Nov 27, 2019 | 14.20 | 14.90 | 14.10 | 14.60 | 16,930 | +0.60(+4.29%) |
Nov 26, 2019 | 15.00 | 15.30 | 13.90 | 14.00 | 65,185 | -0.80(-5.41%) |
Nov 25, 2019 | 14.40 | 14.80 | 13.80 | 14.80 | 54,646 | +0.60(+4.23%) |
Nov 22, 2019 | 15.20 | 15.50 | 14.00 | 14.20 | 96,890 | -0.60(-4.05%) |
Nov 21, 2019 | 14.60 | 14.90 | 13.85 | 14.80 | 49,848 | +0.60(+4.23%) |
Nov 20, 2019 | 13.80 | 14.60 | 13.80 | 14.20 | 76,968 | +0.30(+2.16%) |
Nov 19, 2019 | 14.70 | 14.70 | 13.40 | 13.90 | 115,436 | -0.60(-4.14%) |
Nov 18, 2019 | 13.90 | 14.50 | 13.15 | 14.50 | 82,174 | +0.70(+5.07%) |
Nov 15, 2019 | 14.30 | 14.50 | 13.50 | 13.80 | 91,330 | -0.40(-2.82%) |
Nov 14, 2019 | 15.50 | 15.50 | 14.00 | 14.20 | 62,935 | -0.50(-3.40%) |
Nov 13, 2019 | 13.80 | 15.40 | 13.40 | 14.70 | 108,419 | +1.20(+8.89%) |
Nov 12, 2019 | 12.90 | 13.80 | 12.90 | 13.50 | 59,450 | +0.70(+5.47%) |
Nov 11, 2019 | 14.00 | 14.80 | 12.70 | 12.80 | 92,117 | -1.70(-11.72%) |
Nov 08, 2019 | 16.60 | 16.80 | 14.00 | 14.50 | 155,120 | -2.10(-12.65%) |
Nov 07, 2019 | 16.00 | 18.50 | 15.50 | 16.60 | 222,298 | -6.50(-28.14%) |
Nov 06, 2019 | 23.20 | 23.70 | 22.70 | 23.10 | 43,672 | -0.20(-0.86%) |
Nov 05, 2019 | 23.80 | 24.10 | 22.70 | 23.30 | 43,110 | -0.20(-0.85%) |
Nov 04, 2019 | 24.60 | 25.30 | 23.20 | 23.50 | 77,094 | -0.20(-0.84%) |
Nov 01, 2019 | 23.80 | 24.30 | 23.10 | 23.70 | 58,740 | +1.10(+4.87%) |
Oct 31, 2019 | 22.80 | 23.00 | 21.70 | 22.60 | 30,250 | +0.00(+0.00%) |
Oct 30, 2019 | 21.60 | 22.97 | 21.20 | 22.60 | 40,417 | +1.00(+4.63%) |
Oct 29, 2019 | 23.00 | 23.30 | 21.45 | 21.60 | 62,959 | -1.10(-4.85%) |
Oct 28, 2019 | 22.50 | 23.10 | 22.00 | 22.70 | 50,234 | +0.70(+3.18%) |
Oct 25, 2019 | 21.90 | 22.50 | 21.20 | 22.00 | 33,490 | -0.30(-1.35%) |
Oct 24, 2019 | 23.00 | 23.80 | 22.10 | 22.30 | 35,017 | -0.70(-3.04%) |
Oct 23, 2019 | 23.80 | 23.80 | 22.10 | 23.00 | 63,625 | -1.00(-4.17%) |
Oct 22, 2019 | 26.80 | 26.80 | 23.80 | 24.00 | 84,682 | -2.80(-10.45%) |
Oct 21, 2019 | 25.50 | 26.90 | 25.30 | 26.80 | 53,372 | +1.40(+5.51%) |
Oct 18, 2019 | 25.40 | 26.00 | 24.30 | 25.40 | 47,880 | -0.10(-0.39%) |
Oct 17, 2019 | 24.50 | 26.60 | 24.10 | 25.50 | 91,554 | +1.10(+4.51%) |
Oct 16, 2019 | 22.30 | 25.20 | 22.10 | 24.40 | 85,365 | +1.90(+8.44%) |
Oct 15, 2019 | 21.80 | 23.20 | 21.60 | 22.50 | 54,856 | +0.90(+4.17%) |
Oct 14, 2019 | 21.30 | 22.00 | 20.80 | 21.60 | 31,512 | +0.55(+2.61%) |
Oct 11, 2019 | 20.40 | 21.60 | 20.05 | 21.05 | 34,860 | +0.75(+3.69%) |
Oct 10, 2019 | 20.20 | 20.50 | 19.70 | 20.30 | 20,414 | +0.10(+0.50%) |
Oct 09, 2019 | 20.40 | 20.80 | 19.50 | 20.20 | 30,779 | -0.20(-0.98%) |
Oct 08, 2019 | 21.20 | 21.80 | 19.70 | 20.40 | 76,264 | -1.30(-5.99%) |
Oct 07, 2019 | 20.90 | 22.80 | 20.00 | 21.70 | 91,317 | +1.00(+4.83%) |
Oct 04, 2019 | 17.60 | 21.30 | 17.60 | 20.70 | 106,730 | +3.10(+17.61%) |
Oct 03, 2019 | 16.90 | 17.80 | 16.30 | 17.60 | 17,874 | +0.80(+4.76%) |
Oct 02, 2019 | 17.00 | 17.20 | 16.00 | 16.80 | 26,256 | -0.40(-2.33%) |
Oct 01, 2019 | 17.60 | 18.80 | 17.00 | 17.20 | 30,800 | -0.90(-4.97%) |
Sep 30, 2019 | 18.00 | 18.30 | 16.90 | 18.10 | 26,831 | +0.10(+0.56%) |
Sep 27, 2019 | 18.00 | 18.70 | 17.60 | 18.00 | 25,070 | +0.00(+0.00%) |
Sep 26, 2019 | 19.40 | 19.50 | 18.00 | 18.00 | 36,984 | -1.25(-6.49%) |
Sep 25, 2019 | 19.40 | 19.60 | 18.20 | 19.25 | 25,854 | +0.10(+0.52%) |
Sep 24, 2019 | 20.90 | 20.90 | 18.50 | 19.15 | 56,867 | -1.45(-7.04%) |
Sep 23, 2019 | 20.00 | 22.50 | 19.47 | 20.60 | 73,976 | +1.00(+5.10%) |
Sep 20, 2019 | 18.40 | 19.80 | 18.40 | 19.60 | 53,470 | +1.10(+5.95%) |
Sep 19, 2019 | 18.50 | 18.90 | 18.20 | 18.50 | 21,647 | +0.00(+0.00%) |
Sep 18, 2019 | 18.50 | 18.60 | 17.60 | 18.50 | 20,229 | +0.20(+1.09%) |
Sep 17, 2019 | 19.10 | 19.20 | 18.10 | 18.30 | 46,709 | -0.70(-3.68%) |
Sep 16, 2019 | 18.90 | 19.20 | 18.20 | 19.00 | 41,748 | +0.30(+1.60%) |
Sep 13, 2019 | 18.00 | 19.20 | 17.70 | 18.70 | 92,630 | +0.70(+3.89%) |
Sep 12, 2019 | 17.50 | 18.00 | 16.50 | 18.00 | 66,865 | +2.00(+12.50%) |
Sep 11, 2019 | 15.70 | 16.30 | 15.50 | 16.00 | 49,867 | +0.20(+1.27%) |
Sep 10, 2019 | 15.50 | 15.80 | 15.20 | 15.80 | 40,151 | +0.30(+1.94%) |
Sep 09, 2019 | 15.20 | 15.90 | 15.00 | 15.50 | 23,073 | +0.30(+1.97%) |
Sep 06, 2019 | 14.50 | 15.50 | 14.30 | 15.20 | 24,010 | +0.70(+4.83%) |
Sep 05, 2019 | 14.50 | 14.70 | 14.30 | 14.50 | 27,347 | +0.10(+0.69%) |
Sep 04, 2019 | 14.50 | 14.70 | 14.30 | 14.40 | 10,513 | -0.10(-0.69%) |
Sep 03, 2019 | 15.00 | 15.20 | 14.30 | 14.50 | 27,508 | -0.50(-3.33%) |
Aug 30, 2019 | 14.90 | 15.70 | 14.90 | 15.00 | 54,760 | +0.20(+1.35%) |
Aug 29, 2019 | 14.70 | 14.90 | 14.40 | 14.80 | 20,461 | +0.40(+2.78%) |
Aug 28, 2019 | 14.00 | 14.60 | 14.00 | 14.40 | 19,876 | +0.30(+2.13%) |
Aug 27, 2019 | 14.50 | 14.70 | 14.00 | 14.10 | 18,717 | -0.20(-1.40%) |
Aug 26, 2019 | 14.40 | 14.70 | 14.20 | 14.30 | 12,070 | -0.10(-0.69%) |
Aug 23, 2019 | 15.10 | 15.30 | 14.20 | 14.40 | 27,960 | -0.70(-4.64%) |
Aug 22, 2019 | 14.70 | 15.20 | 14.30 | 15.10 | 21,295 | +0.70(+4.86%) |
Aug 21, 2019 | 14.50 | 14.70 | 14.35 | 14.40 | 17,366 | +0.00(+0.00%) |
Aug 20, 2019 | 14.60 | 14.83 | 14.10 | 14.40 | 17,693 | -0.30(-2.04%) |
Aug 19, 2019 | 14.70 | 15.10 | 14.50 | 14.70 | 27,077 | +0.10(+0.68%) |
Aug 16, 2019 | 13.70 | 14.80 | 13.70 | 14.60 | 41,480 | +0.80(+5.80%) |
Aug 15, 2019 | 13.60 | 13.90 | 13.20 | 13.80 | 22,543 | +0.10(+0.73%) |
Aug 14, 2019 | 14.40 | 14.50 | 13.50 | 13.70 | 32,929 | -0.90(-6.16%) |
Aug 13, 2019 | 13.00 | 14.70 | 13.00 | 14.60 | 36,747 | +1.60(+12.31%) |
Aug 12, 2019 | 13.10 | 13.35 | 12.60 | 13.00 | 18,825 | +0.00(+0.00%) |
Aug 09, 2019 | 14.00 | 14.00 | 13.00 | 13.00 | 45,090 | -1.10(-7.80%) |
Aug 08, 2019 | 14.90 | 14.90 | 13.60 | 14.10 | 35,800 | -0.30(-2.08%) |
Aug 07, 2019 | 13.00 | 15.90 | 13.00 | 14.40 | 91,311 | +1.80(+14.29%) |
Aug 06, 2019 | 12.30 | 12.70 | 11.90 | 12.60 | 22,665 | +0.20(+1.61%) |
Aug 05, 2019 | 12.80 | 12.90 | 12.20 | 12.40 | 25,704 | -0.50(-3.88%) |
Aug 02, 2019 | 13.20 | 13.79 | 12.50 | 12.90 | 37,240 | -0.30(-2.27%) |
Aug 01, 2019 | 13.90 | 14.10 | 13.13 | 13.20 | 35,272 | -0.70(-5.04%) |
Jul 31, 2019 | 14.20 | 14.60 | 13.70 | 13.90 | 35,035 | +0.40(+2.96%) |
Jul 30, 2019 | 14.20 | 14.80 | 13.50 | 13.50 | 28,804 | -0.70(-4.93%) |
Jul 29, 2019 | 14.70 | 14.87 | 14.10 | 14.20 | 18,789 | -0.30(-2.07%) |
Jul 26, 2019 | 14.50 | 14.90 | 14.20 | 14.50 | 16,620 | +0.20(+1.40%) |
Jul 25, 2019 | 14.90 | 15.20 | 14.20 | 14.30 | 15,742 | -0.30(-2.05%) |
Jul 24, 2019 | 14.20 | 14.70 | 14.10 | 14.60 | 13,068 | +0.20(+1.39%) |
Jul 23, 2019 | 14.60 | 14.80 | 14.00 | 14.40 | 22,206 | -0.20(-1.37%) |
Jul 22, 2019 | 14.60 | 15.30 | 14.47 | 14.60 | 20,936 | -0.10(-0.68%) |
Jul 19, 2019 | 14.60 | 15.00 | 14.10 | 14.70 | 30,200 | +0.00(+0.00%) |
Jul 18, 2019 | 14.90 | 15.00 | 14.50 | 14.70 | 27,625 | -0.20(-1.34%) |
Jul 17, 2019 | 14.90 | 15.20 | 14.70 | 14.90 | 21,219 | +0.10(+0.68%) |
Jul 16, 2019 | 15.10 | 15.30 | 14.80 | 14.80 | 14,681 | -0.30(-1.99%) |
Jul 15, 2019 | 15.20 | 15.20 | 14.70 | 15.10 | 30,226 | -0.10(-0.66%) |
Jul 12, 2019 | 15.50 | 15.60 | 14.90 | 15.20 | 38,990 | -0.60(-3.80%) |
Jul 11, 2019 | 15.80 | 16.20 | 15.30 | 15.80 | 27,319 | +0.10(+0.64%) |
Jul 10, 2019 | 16.00 | 16.40 | 15.60 | 15.70 | 30,820 | -0.20(-1.26%) |
Jul 09, 2019 | 16.40 | 16.50 | 15.60 | 15.90 | 20,235 | -0.40(-2.45%) |
Jul 08, 2019 | 16.60 | 16.70 | 15.50 | 16.30 | 42,564 | +0.00(+0.00%) |
Jul 05, 2019 | 16.40 | 16.60 | 16.10 | 16.30 | 18,950 | +0.00(+0.00%) |
Jul 03, 2019 | 16.20 | 16.60 | 16.10 | 16.30 | 28,200 | +0.00(+0.00%) |
Jul 02, 2019 | 17.00 | 17.20 | 15.70 | 16.30 | 79,537 | -1.20(-6.86%) |
Jul 01, 2019 | 16.50 | 17.70 | 16.40 | 17.50 | 47,715 | +1.10(+6.71%) |
Jun 28, 2019 | 16.50 | 17.20 | 15.60 | 16.40 | 619,190 | -0.10(-0.61%) |
Jun 27, 2019 | 15.20 | 16.60 | 15.10 | 16.50 | 40,139 | +1.20(+7.84%) |
Jun 26, 2019 | 15.80 | 16.72 | 14.50 | 15.30 | 76,733 | -0.50(-3.16%) |
Jun 25, 2019 | 15.50 | 16.90 | 15.40 | 15.80 | 20,706 | +0.40(+2.60%) |
Jun 24, 2019 | 16.50 | 17.20 | 15.40 | 15.40 | 39,434 | -1.10(-6.67%) |
Jun 21, 2019 | 17.60 | 17.60 | 16.20 | 16.50 | 40,060 | -0.90(-5.17%) |
Jun 20, 2019 | 18.00 | 18.50 | 17.00 | 17.40 | 23,254 | -0.30(-1.69%) |
Jun 19, 2019 | 16.60 | 18.50 | 16.20 | 17.70 | 75,455 | +1.25(+7.60%) |
Jun 18, 2019 | 16.10 | 17.10 | 15.60 | 16.45 | 68,439 | +0.75(+4.78%) |
Jun 17, 2019 | 15.40 | 15.90 | 15.20 | 15.70 | 31,130 | +0.40(+2.61%) |
Jun 14, 2019 | 16.60 | 17.00 | 15.20 | 15.30 | 24,380 | -1.30(-7.83%) |
Jun 13, 2019 | 17.10 | 17.10 | 16.30 | 16.60 | 29,622 | -0.40(-2.35%) |
Jun 12, 2019 | 16.40 | 17.10 | 16.10 | 17.00 | 38,242 | +0.70(+4.29%) |
Jun 11, 2019 | 14.90 | 16.60 | 14.60 | 16.30 | 35,899 | +1.60(+10.88%) |
Jun 10, 2019 | 14.70 | 15.10 | 14.20 | 14.70 | 35,403 | +0.10(+0.68%) |
Jun 07, 2019 | 15.60 | 15.85 | 14.50 | 14.60 | 63,790 | -0.80(-5.19%) |
Jun 06, 2019 | 15.50 | 16.20 | 15.30 | 15.40 | 19,638 | +0.00(+0.00%) |
Jun 05, 2019 | 16.00 | 16.00 | 15.00 | 15.40 | 12,895 | -0.70(-4.35%) |
Jun 04, 2019 | 16.00 | 16.20 | 15.20 | 16.10 | 17,148 | +0.40(+2.55%) |