Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.50 | 26.65 | 25.07 | 26.35 | 362,300 | +0.23(+0.88%) |
Jul 30, 2020 | 25.36 | 26.65 | 25.03 | 26.12 | 346,542 | +0.46(+1.79%) |
Jul 29, 2020 | 25.69 | 26.84 | 25.34 | 25.66 | 431,773 | -0.02(-0.08%) |
Jul 28, 2020 | 27.29 | 27.39 | 25.06 | 25.68 | 599,354 | -0.78(-2.95%) |
Jul 27, 2020 | 19.92 | 26.63 | 19.92 | 26.46 | 1,469,289 | +6.95(+35.62%) |
Jul 24, 2020 | 20.28 | 20.35 | 19.41 | 19.51 | 331,400 | -1.02(-4.97%) |
Jul 23, 2020 | 19.50 | 21.75 | 19.50 | 20.53 | 448,785 | +0.97(+4.96%) |
Jul 22, 2020 | 19.21 | 20.05 | 19.21 | 19.56 | 251,747 | +0.25(+1.29%) |
Jul 21, 2020 | 19.92 | 20.04 | 19.13 | 19.31 | 356,690 | +0.32(+1.69%) |
Jul 20, 2020 | 19.10 | 19.32 | 18.80 | 18.99 | 285,029 | -0.04(-0.21%) |
Jul 17, 2020 | 20.31 | 20.65 | 18.95 | 19.03 | 402,900 | -1.14(-5.65%) |
Jul 16, 2020 | 20.42 | 20.99 | 19.90 | 20.17 | 317,776 | -0.39(-1.90%) |
Jul 15, 2020 | 20.47 | 20.90 | 20.03 | 20.56 | 454,660 | +0.56(+2.80%) |
Jul 14, 2020 | 19.74 | 20.52 | 19.35 | 20.00 | 478,858 | +0.27(+1.37%) |
Jul 13, 2020 | 19.19 | 21.63 | 19.11 | 19.73 | 885,308 | +0.81(+4.28%) |
Jul 10, 2020 | 19.50 | 20.04 | 18.47 | 18.92 | 410,700 | -0.65(-3.32%) |
Jul 09, 2020 | 19.58 | 20.05 | 19.03 | 19.57 | 477,437 | +0.70(+3.71%) |
Jul 08, 2020 | 18.46 | 19.49 | 18.30 | 18.87 | 478,047 | +0.47(+2.55%) |
Jul 07, 2020 | 18.35 | 18.81 | 17.64 | 18.40 | 519,397 | +0.07(+0.38%) |
Jul 06, 2020 | 16.60 | 18.45 | 16.50 | 18.33 | 636,738 | +2.12(+13.08%) |
Jul 02, 2020 | 16.00 | 16.31 | 15.77 | 16.21 | 687,300 | +0.32(+2.01%) |
Jul 01, 2020 | 15.99 | 16.05 | 15.36 | 15.89 | 287,445 | -0.11(-0.69%) |
Jun 30, 2020 | 15.65 | 16.14 | 15.30 | 16.00 | 505,971 | +0.27(+1.72%) |
Jun 29, 2020 | 16.27 | 16.39 | 15.51 | 15.73 | 374,140 | -0.46(-2.84%) |
Jun 26, 2020 | 16.42 | 16.70 | 15.94 | 16.19 | 1,469,900 | -0.43(-2.59%) |
Jun 25, 2020 | 16.07 | 16.80 | 16.00 | 16.62 | 365,073 | +0.46(+2.85%) |
Jun 24, 2020 | 17.10 | 17.15 | 15.80 | 16.16 | 555,276 | -1.34(-7.66%) |
Jun 23, 2020 | 17.44 | 17.99 | 17.29 | 17.50 | 643,736 | +0.31(+1.80%) |
Jun 22, 2020 | 16.85 | 17.20 | 16.55 | 17.19 | 723,171 | +0.39(+2.32%) |
Jun 19, 2020 | 16.80 | 16.99 | 16.56 | 16.80 | 462,500 | +0.08(+0.48%) |
Jun 18, 2020 | 16.22 | 17.03 | 16.22 | 16.72 | 327,809 | +0.14(+0.84%) |
Jun 17, 2020 | 19.30 | 19.40 | 16.21 | 16.58 | 1,305,169 | +0.08(+0.48%) |
Jun 16, 2020 | 16.79 | 16.79 | 15.94 | 16.50 | 437,463 | +0.00(+0.00%) |
Jun 15, 2020 | 15.61 | 16.50 | 15.52 | 16.50 | 223,420 | +0.57(+3.58%) |
Jun 12, 2020 | 15.67 | 16.17 | 15.33 | 15.93 | 178,900 | +0.73(+4.80%) |
Jun 11, 2020 | 16.20 | 16.21 | 15.06 | 15.20 | 333,022 | -1.41(-8.49%) |
Jun 10, 2020 | 17.43 | 17.50 | 16.20 | 16.61 | 250,711 | -0.68(-3.93%) |
Jun 09, 2020 | 16.51 | 17.59 | 16.26 | 17.29 | 228,414 | +0.63(+3.78%) |
Jun 08, 2020 | 16.30 | 16.93 | 16.25 | 16.66 | 340,350 | +0.47(+2.90%) |
Jun 05, 2020 | 17.01 | 17.41 | 16.01 | 16.19 | 459,200 | -0.70(-4.14%) |
Jun 04, 2020 | 17.50 | 17.50 | 16.56 | 16.89 | 320,724 | -0.71(-4.03%) |
Jun 03, 2020 | 18.38 | 18.54 | 17.34 | 17.60 | 364,221 | -0.68(-3.72%) |
Jun 02, 2020 | 18.15 | 18.75 | 17.61 | 18.28 | 228,028 | +0.28(+1.56%) |
Jun 01, 2020 | 17.49 | 18.90 | 17.49 | 18.00 | 331,065 | +0.58(+3.33%) |
May 29, 2020 | 16.70 | 18.00 | 16.25 | 17.42 | 481,200 | +1.36(+8.47%) |
May 28, 2020 | 16.24 | 17.24 | 15.98 | 16.06 | 803,647 | +0.24(+1.52%) |
May 27, 2020 | 15.38 | 16.12 | 14.26 | 15.82 | 337,790 | +0.34(+2.20%) |
May 26, 2020 | 15.58 | 15.71 | 15.00 | 15.48 | 262,414 | +0.32(+2.11%) |
May 22, 2020 | 15.53 | 15.66 | 15.14 | 15.16 | 221,000 | -0.39(-2.51%) |
May 21, 2020 | 15.75 | 15.95 | 14.95 | 15.55 | 284,349 | -0.14(-0.89%) |
May 20, 2020 | 17.50 | 17.87 | 15.62 | 15.69 | 361,512 | -1.37(-8.03%) |
May 19, 2020 | 17.17 | 17.52 | 16.61 | 17.06 | 307,256 | -0.11(-0.64%) |
May 18, 2020 | 19.52 | 20.30 | 16.90 | 17.17 | 871,191 | +0.78(+4.76%) |
May 15, 2020 | 14.90 | 16.41 | 14.81 | 16.39 | 210,300 | +1.41(+9.41%) |
May 14, 2020 | 15.15 | 15.15 | 13.40 | 14.98 | 363,499 | -0.32(-2.09%) |
May 13, 2020 | 15.40 | 16.03 | 14.40 | 15.30 | 281,943 | -0.23(-1.48%) |
May 12, 2020 | 16.88 | 17.25 | 15.40 | 15.53 | 415,318 | -1.23(-7.34%) |
May 11, 2020 | 16.64 | 16.98 | 16.47 | 16.76 | 433,124 | +0.18(+1.09%) |
May 08, 2020 | 16.21 | 16.63 | 16.20 | 16.58 | 372,900 | +0.90(+5.74%) |
May 07, 2020 | 14.98 | 16.13 | 14.65 | 15.68 | 448,793 | +1.11(+7.62%) |
May 06, 2020 | 13.23 | 15.40 | 12.75 | 14.57 | 806,938 | +1.96(+15.54%) |
May 05, 2020 | 16.91 | 17.00 | 12.36 | 12.61 | 1,979,497 | -3.44(-21.43%) |
May 04, 2020 | 16.05 | 16.83 | 15.85 | 16.05 | 292,367 | +0.09(+0.56%) |
May 01, 2020 | 16.68 | 16.80 | 15.62 | 15.96 | 284,800 | -1.01(-5.95%) |
Apr 30, 2020 | 17.35 | 17.45 | 16.80 | 16.97 | 282,602 | -0.32(-1.85%) |
Apr 29, 2020 | 16.65 | 18.18 | 16.15 | 17.29 | 1,154,082 | +1.14(+7.06%) |
Apr 28, 2020 | 16.79 | 16.98 | 15.06 | 16.15 | 255,983 | -0.40(-2.42%) |
Apr 27, 2020 | 16.82 | 16.98 | 16.42 | 16.55 | 227,517 | +0.36(+2.22%) |
Apr 24, 2020 | 15.84 | 16.30 | 15.38 | 16.19 | 154,100 | +0.63(+4.05%) |
Apr 23, 2020 | 16.19 | 17.22 | 15.31 | 15.56 | 366,293 | -0.33(-2.08%) |
Apr 22, 2020 | 15.19 | 16.00 | 14.55 | 15.89 | 272,386 | +1.17(+7.95%) |
Apr 21, 2020 | 15.00 | 15.53 | 13.97 | 14.72 | 377,442 | -0.52(-3.41%) |
Apr 20, 2020 | 15.90 | 15.90 | 15.00 | 15.24 | 408,243 | -0.72(-4.51%) |
Apr 17, 2020 | 16.44 | 16.49 | 14.87 | 15.96 | 505,300 | +0.88(+5.84%) |
Apr 16, 2020 | 12.85 | 15.22 | 12.66 | 15.08 | 510,039 | +2.53(+20.16%) |
Apr 15, 2020 | 12.30 | 12.65 | 11.52 | 12.55 | 227,621 | -0.12(-0.95%) |
Apr 14, 2020 | 12.70 | 12.94 | 12.46 | 12.67 | 238,957 | +0.44(+3.60%) |
Apr 13, 2020 | 10.55 | 12.42 | 10.27 | 12.23 | 264,015 | +1.68(+15.92%) |
Apr 09, 2020 | 10.53 | 10.89 | 10.15 | 10.55 | 243,300 | +0.24(+2.33%) |
Apr 08, 2020 | 9.620 | 10.55 | 9.220 | 10.31 | 295,958 | +0.87(+9.22%) |
Apr 07, 2020 | 9.000 | 9.490 | 8.900 | 9.440 | 391,467 | +0.55(+6.19%) |
Apr 06, 2020 | 10.10 | 10.22 | 8.360 | 8.890 | 478,740 | -0.65(-6.81%) |
Apr 03, 2020 | 9.930 | 10.04 | 9.000 | 9.540 | 257,000 | -0.49(-4.89%) |
Apr 02, 2020 | 9.750 | 10.61 | 9.750 | 10.03 | 274,262 | +0.29(+2.98%) |
Apr 01, 2020 | 10.46 | 10.69 | 9.550 | 9.740 | 411,918 | -1.02(-9.48%) |
Mar 31, 2020 | 11.70 | 11.98 | 10.73 | 10.76 | 319,716 | -0.94(-8.03%) |
Mar 30, 2020 | 11.90 | 11.98 | 10.91 | 11.70 | 226,354 | -0.24(-2.01%) |
Mar 27, 2020 | 12.57 | 12.80 | 11.50 | 11.94 | 295,800 | -1.29(-9.75%) |
Mar 26, 2020 | 11.59 | 13.83 | 11.59 | 13.23 | 539,298 | +1.79(+15.65%) |
Mar 25, 2020 | 10.29 | 12.21 | 10.24 | 11.44 | 447,883 | +1.53(+15.44%) |
Mar 24, 2020 | 9.500 | 10.38 | 8.800 | 9.910 | 457,676 | +0.94(+10.48%) |
Mar 23, 2020 | 9.030 | 9.030 | 8.050 | 8.970 | 268,190 | +0.09(+1.01%) |
Mar 20, 2020 | 9.670 | 9.990 | 8.640 | 8.880 | 384,700 | -0.66(-6.92%) |
Mar 19, 2020 | 8.130 | 9.550 | 7.700 | 9.540 | 429,526 | +1.39(+17.06%) |
Mar 18, 2020 | 8.060 | 8.990 | 7.710 | 8.150 | 444,794 | -0.42(-4.90%) |
Mar 17, 2020 | 9.060 | 10.90 | 7.550 | 8.570 | 1,145,753 | +1.82(+26.96%) |
Mar 16, 2020 | 7.500 | 7.520 | 6.700 | 6.750 | 417,907 | -1.79(-20.96%) |
Mar 13, 2020 | 9.560 | 9.629 | 7.620 | 8.540 | 529,500 | +0.10(+1.18%) |
Mar 12, 2020 | 8.940 | 9.000 | 7.780 | 8.440 | 523,687 | -1.62(-16.10%) |
Mar 11, 2020 | 14.50 | 14.50 | 9.890 | 10.06 | 1,185,593 | -5.19(-34.03%) |
Mar 10, 2020 | 15.92 | 15.98 | 14.55 | 15.25 | 267,455 | +0.38(+2.56%) |
Mar 09, 2020 | 15.06 | 15.56 | 14.60 | 14.87 | 289,573 | -1.83(-10.96%) |
Mar 06, 2020 | 17.47 | 17.95 | 16.17 | 16.70 | 269,800 | -1.30(-7.22%) |
Mar 05, 2020 | 17.18 | 18.38 | 17.12 | 18.00 | 238,995 | +0.52(+2.97%) |
Mar 04, 2020 | 17.33 | 17.67 | 16.71 | 17.48 | 176,405 | +0.61(+3.62%) |
Mar 03, 2020 | 18.19 | 18.90 | 16.30 | 16.87 | 396,141 | -0.32(-1.86%) |
Mar 02, 2020 | 16.29 | 17.76 | 15.37 | 17.19 | 424,908 | +2.35(+15.84%) |
Feb 28, 2020 | 15.00 | 15.90 | 14.20 | 14.84 | 458,100 | -1.08(-6.78%) |
Feb 27, 2020 | 17.00 | 17.00 | 15.70 | 15.92 | 331,220 | -1.20(-7.01%) |
Feb 26, 2020 | 17.55 | 17.96 | 17.01 | 17.12 | 179,965 | -0.33(-1.89%) |
Feb 25, 2020 | 17.08 | 18.20 | 16.95 | 17.45 | 247,170 | +0.59(+3.50%) |
Feb 24, 2020 | 17.61 | 18.72 | 16.84 | 16.86 | 296,272 | -2.14(-11.26%) |
Feb 21, 2020 | 18.41 | 19.33 | 18.10 | 19.00 | 187,300 | +0.72(+3.94%) |
Feb 20, 2020 | 19.33 | 20.02 | 18.26 | 18.28 | 388,238 | -1.39(-7.07%) |
Feb 19, 2020 | 20.00 | 20.60 | 19.02 | 19.67 | 365,762 | -0.08(-0.41%) |
Feb 18, 2020 | 18.38 | 19.90 | 18.28 | 19.75 | 399,638 | +1.58(+8.70%) |
Feb 14, 2020 | 16.83 | 18.25 | 16.51 | 18.17 | 286,500 | +1.40(+8.35%) |
Feb 13, 2020 | 16.75 | 17.00 | 16.56 | 16.77 | 113,649 | +0.02(+0.12%) |
Feb 12, 2020 | 17.37 | 17.42 | 16.21 | 16.75 | 226,284 | -0.48(-2.79%) |
Feb 11, 2020 | 16.96 | 17.64 | 16.85 | 17.23 | 222,807 | +0.39(+2.32%) |
Feb 10, 2020 | 16.51 | 16.96 | 16.27 | 16.84 | 191,299 | +0.44(+2.68%) |
Feb 07, 2020 | 16.63 | 16.88 | 16.17 | 16.40 | 276,800 | -0.23(-1.38%) |
Feb 06, 2020 | 15.43 | 16.67 | 15.04 | 16.63 | 446,900 | +1.21(+7.85%) |
Feb 05, 2020 | 14.12 | 15.50 | 13.97 | 15.42 | 459,088 | +1.52(+10.94%) |
Feb 04, 2020 | 13.26 | 14.20 | 13.26 | 13.90 | 380,631 | +0.67(+5.06%) |
Feb 03, 2020 | 13.32 | 13.47 | 13.01 | 13.23 | 124,841 | -0.15(-1.12%) |
Jan 31, 2020 | 13.57 | 13.76 | 13.08 | 13.38 | 141,500 | -0.13(-0.96%) |
Jan 30, 2020 | 13.18 | 13.59 | 12.85 | 13.51 | 189,340 | +0.20(+1.50%) |
Jan 29, 2020 | 13.00 | 13.50 | 12.83 | 13.31 | 185,026 | +0.33(+2.54%) |
Jan 28, 2020 | 12.57 | 13.02 | 12.22 | 12.98 | 155,398 | +0.41(+3.26%) |
Jan 27, 2020 | 12.56 | 12.94 | 12.00 | 12.57 | 176,817 | -0.39(-3.01%) |
Jan 24, 2020 | 13.84 | 13.84 | 12.41 | 12.96 | 290,000 | -0.83(-6.02%) |
Jan 23, 2020 | 13.91 | 13.96 | 13.71 | 13.79 | 85,790 | -0.15(-1.08%) |
Jan 22, 2020 | 13.90 | 14.20 | 13.85 | 13.94 | 223,042 | +0.09(+0.65%) |
Jan 21, 2020 | 13.70 | 13.96 | 13.65 | 13.85 | 156,455 | +0.15(+1.09%) |
Jan 17, 2020 | 14.37 | 14.37 | 13.50 | 13.70 | 207,800 | -0.61(-4.26%) |
Jan 16, 2020 | 14.15 | 14.52 | 13.75 | 14.31 | 431,661 | +0.26(+1.85%) |
Jan 15, 2020 | 13.44 | 14.20 | 13.44 | 14.05 | 286,785 | +0.67(+5.01%) |
Jan 14, 2020 | 13.90 | 13.90 | 13.14 | 13.38 | 191,176 | -0.50(-3.60%) |
Jan 13, 2020 | 13.95 | 14.20 | 13.73 | 13.88 | 300,658 | +0.01(+0.07%) |
Jan 10, 2020 | 13.82 | 14.00 | 13.56 | 13.87 | 362,100 | +0.32(+2.36%) |
Jan 09, 2020 | 12.96 | 13.89 | 12.88 | 13.55 | 502,039 | +0.65(+5.04%) |
Jan 08, 2020 | 12.80 | 13.04 | 12.70 | 12.90 | 235,060 | +0.10(+0.78%) |
Jan 07, 2020 | 12.51 | 12.86 | 12.46 | 12.80 | 171,691 | +0.25(+1.99%) |
Jan 06, 2020 | 12.33 | 12.57 | 11.86 | 12.55 | 255,738 | +0.18(+1.46%) |
Jan 03, 2020 | 12.38 | 12.57 | 12.11 | 12.37 | 197,400 | -0.13(-1.04%) |
Jan 02, 2020 | 12.98 | 13.00 | 12.01 | 12.50 | 346,228 | -0.40(-3.10%) |
Dec 31, 2019 | 13.07 | 13.16 | 12.63 | 12.90 | 275,800 | -0.15(-1.15%) |
Dec 30, 2019 | 13.24 | 13.29 | 12.39 | 13.05 | 308,627 | -0.19(-1.44%) |
Dec 27, 2019 | 14.61 | 14.67 | 12.78 | 13.24 | 376,300 | -1.25(-8.63%) |
Dec 26, 2019 | 15.06 | 15.11 | 14.16 | 14.49 | 232,056 | -0.57(-3.78%) |
Dec 24, 2019 | 14.91 | 15.50 | 14.65 | 15.06 | 223,100 | +0.17(+1.14%) |
Dec 23, 2019 | 14.07 | 14.94 | 14.07 | 14.89 | 378,648 | +0.95(+6.81%) |
Dec 20, 2019 | 13.68 | 14.13 | 13.29 | 13.94 | 291,700 | +0.32(+2.35%) |
Dec 19, 2019 | 13.24 | 13.86 | 12.97 | 13.62 | 214,152 | +0.37(+2.79%) |
Dec 18, 2019 | 13.07 | 13.62 | 12.88 | 13.25 | 216,380 | +0.17(+1.30%) |
Dec 17, 2019 | 13.35 | 13.53 | 12.71 | 13.08 | 174,134 | -0.38(-2.82%) |
Dec 16, 2019 | 13.67 | 13.75 | 13.17 | 13.46 | 180,884 | -0.11(-0.81%) |
Dec 13, 2019 | 13.59 | 14.28 | 13.10 | 13.57 | 316,700 | -0.07(-0.51%) |
Dec 12, 2019 | 12.27 | 13.93 | 12.27 | 13.64 | 466,350 | +1.37(+11.17%) |
Dec 11, 2019 | 11.77 | 12.34 | 11.70 | 12.27 | 216,489 | +0.51(+4.34%) |
Dec 10, 2019 | 11.33 | 12.02 | 11.33 | 11.76 | 183,440 | +0.34(+2.98%) |
Dec 09, 2019 | 11.69 | 11.78 | 11.11 | 11.42 | 244,402 | -0.41(-3.47%) |
Dec 06, 2019 | 11.62 | 12.20 | 11.61 | 11.83 | 265,900 | +0.23(+1.98%) |
Dec 05, 2019 | 11.91 | 12.35 | 11.39 | 11.60 | 320,924 | -0.26(-2.19%) |
Dec 04, 2019 | 11.24 | 12.20 | 11.24 | 11.86 | 295,744 | +0.67(+5.99%) |
Dec 03, 2019 | 11.47 | 11.64 | 11.01 | 11.19 | 262,539 | -0.36(-3.12%) |
Dec 02, 2019 | 11.48 | 11.95 | 10.97 | 11.55 | 279,327 | +0.15(+1.32%) |
Nov 29, 2019 | 11.35 | 11.43 | 11.11 | 11.40 | 104,500 | +0.06(+0.53%) |
Nov 27, 2019 | 11.75 | 11.91 | 11.28 | 11.34 | 346,300 | -0.43(-3.65%) |
Nov 26, 2019 | 11.91 | 12.40 | 11.77 | 11.77 | 270,439 | -0.11(-0.93%) |
Nov 25, 2019 | 12.17 | 12.45 | 11.51 | 11.88 | 204,467 | -0.25(-2.06%) |
Nov 22, 2019 | 12.32 | 12.49 | 11.80 | 12.13 | 381,900 | -0.03(-0.25%) |
Nov 21, 2019 | 12.54 | 13.10 | 12.11 | 12.16 | 426,479 | -0.25(-2.01%) |
Nov 20, 2019 | 11.66 | 12.48 | 11.64 | 12.41 | 653,745 | +0.90(+7.82%) |
Nov 19, 2019 | 10.85 | 11.85 | 10.65 | 11.51 | 655,991 | +0.70(+6.48%) |
Nov 18, 2019 | 10.71 | 10.94 | 9.820 | 10.81 | 693,553 | +0.13(+1.22%) |
Nov 15, 2019 | 11.12 | 11.49 | 10.53 | 10.68 | 515,100 | -0.43(-3.87%) |
Nov 14, 2019 | 11.20 | 12.15 | 10.55 | 11.11 | 2,615,249 | -2.53(-18.55%) |
Nov 13, 2019 | 13.65 | 14.49 | 13.13 | 13.64 | 389,037 | -0.02(-0.15%) |
Nov 12, 2019 | 14.85 | 15.68 | 13.07 | 13.66 | 541,706 | -1.19(-8.01%) |
Nov 11, 2019 | 16.00 | 16.50 | 14.54 | 14.85 | 586,345 | -0.97(-6.13%) |
Nov 08, 2019 | 12.59 | 16.28 | 12.52 | 15.82 | 769,500 | +3.50(+28.41%) |
Nov 07, 2019 | 11.58 | 12.97 | 11.33 | 12.32 | 321,636 | +0.39(+3.27%) |
Nov 06, 2019 | 12.98 | 13.09 | 11.82 | 11.93 | 317,581 | -1.08(-8.30%) |
Nov 05, 2019 | 11.50 | 13.59 | 10.90 | 13.01 | 1,223,223 | +3.61(+38.40%) |
Nov 04, 2019 | 9.430 | 9.570 | 8.960 | 9.400 | 174,332 | -0.01(-0.11%) |
Nov 01, 2019 | 9.500 | 9.780 | 9.300 | 9.410 | 47,100 | -0.17(-1.77%) |
Oct 31, 2019 | 9.570 | 9.770 | 9.390 | 9.580 | 23,103 | +0.09(+0.95%) |
Oct 30, 2019 | 9.280 | 9.490 | 9.070 | 9.490 | 80,657 | +0.20(+2.15%) |
Oct 29, 2019 | 9.410 | 9.750 | 9.070 | 9.290 | 100,041 | -0.17(-1.80%) |
Oct 28, 2019 | 9.890 | 10.18 | 9.350 | 9.460 | 188,380 | -0.44(-4.44%) |
Oct 25, 2019 | 10.26 | 10.70 | 9.890 | 9.900 | 96,100 | -0.38(-3.70%) |
Oct 24, 2019 | 10.15 | 10.41 | 10.00 | 10.28 | 29,568 | +0.00(+0.00%) |
Oct 23, 2019 | 11.15 | 11.15 | 10.01 | 10.28 | 116,135 | -0.87(-7.80%) |
Oct 22, 2019 | 11.42 | 11.62 | 11.14 | 11.15 | 36,087 | -0.32(-2.79%) |
Oct 21, 2019 | 11.50 | 11.66 | 11.40 | 11.47 | 43,637 | -0.04(-0.35%) |
Oct 18, 2019 | 11.38 | 11.62 | 11.17 | 11.51 | 69,000 | +0.14(+1.23%) |
Oct 17, 2019 | 11.26 | 11.95 | 11.13 | 11.37 | 59,727 | +0.17(+1.52%) |
Oct 16, 2019 | 11.25 | 11.33 | 11.08 | 11.20 | 18,177 | -0.07(-0.62%) |
Oct 15, 2019 | 11.08 | 11.31 | 10.98 | 11.27 | 47,884 | +0.24(+2.18%) |
Oct 14, 2019 | 11.05 | 11.36 | 10.97 | 11.03 | 46,846 | -0.05(-0.45%) |
Oct 11, 2019 | 11.41 | 11.50 | 11.00 | 11.08 | 69,000 | -0.24(-2.12%) |
Oct 10, 2019 | 11.72 | 11.88 | 11.15 | 11.32 | 75,664 | -0.39(-3.33%) |
Oct 09, 2019 | 11.45 | 11.90 | 11.42 | 11.71 | 79,105 | +0.36(+3.17%) |
Oct 08, 2019 | 12.18 | 12.35 | 11.27 | 11.35 | 58,374 | -0.93(-7.57%) |
Oct 07, 2019 | 11.50 | 12.37 | 11.30 | 12.28 | 89,609 | +0.77(+6.69%) |
Oct 04, 2019 | 10.59 | 11.98 | 10.59 | 11.51 | 98,300 | +0.90(+8.48%) |
Oct 03, 2019 | 10.00 | 10.68 | 10.00 | 10.61 | 32,479 | +0.44(+4.33%) |
Oct 02, 2019 | 10.43 | 10.43 | 9.770 | 10.17 | 115,826 | -0.26(-2.49%) |
Oct 01, 2019 | 10.38 | 10.78 | 10.10 | 10.43 | 42,389 | +0.04(+0.38%) |
Sep 30, 2019 | 10.15 | 10.89 | 9.800 | 10.39 | 84,125 | +0.16(+1.56%) |
Sep 27, 2019 | 11.00 | 11.00 | 10.02 | 10.23 | 82,400 | -0.82(-7.42%) |
Sep 26, 2019 | 10.98 | 11.30 | 10.90 | 11.05 | 272,860 | +0.06(+0.55%) |
Sep 25, 2019 | 10.95 | 11.13 | 10.95 | 10.99 | 185,817 | -0.02(-0.18%) |
Sep 24, 2019 | 11.01 | 11.17 | 10.75 | 11.01 | 146,779 | +0.01(+0.09%) |
Sep 23, 2019 | 11.16 | 11.59 | 10.80 | 11.00 | 174,645 | -0.16(-1.43%) |
Sep 20, 2019 | 11.05 | 11.65 | 10.93 | 11.16 | 180,000 | +0.11(+1.00%) |
Sep 19, 2019 | 11.20 | 11.20 | 10.82 | 11.05 | 76,879 | +0.00(+0.00%) |
Sep 18, 2019 | 11.26 | 11.26 | 10.84 | 11.05 | 74,030 | -0.07(-0.63%) |
Sep 17, 2019 | 11.24 | 11.38 | 10.84 | 11.12 | 43,854 | -0.21(-1.85%) |
Sep 16, 2019 | 10.97 | 11.46 | 10.97 | 11.33 | 65,798 | +0.10(+0.89%) |
Sep 13, 2019 | 11.34 | 11.42 | 10.94 | 11.23 | 60,400 | -0.20(-1.75%) |
Sep 12, 2019 | 11.62 | 11.79 | 11.00 | 11.43 | 98,035 | -0.17(-1.47%) |
Sep 11, 2019 | 11.82 | 12.39 | 11.42 | 11.60 | 86,551 | -0.10(-0.85%) |
Sep 10, 2019 | 11.67 | 12.01 | 11.50 | 11.70 | 37,982 | +0.01(+0.09%) |
Sep 09, 2019 | 12.00 | 12.47 | 11.54 | 11.69 | 219,004 | -0.36(-2.99%) |
Sep 06, 2019 | 11.99 | 12.47 | 11.90 | 12.05 | 83,300 | +0.07(+0.58%) |
Sep 05, 2019 | 11.34 | 12.18 | 11.34 | 11.98 | 97,518 | +0.57(+5.00%) |
Sep 04, 2019 | 11.18 | 11.74 | 10.66 | 11.41 | 89,056 | +0.17(+1.51%) |
Sep 03, 2019 | 11.25 | 11.35 | 10.61 | 11.24 | 131,978 | -0.17(-1.49%) |
Aug 30, 2019 | 11.84 | 11.93 | 10.86 | 11.41 | 155,500 | -0.71(-5.86%) |
Aug 29, 2019 | 12.41 | 12.41 | 11.80 | 12.12 | 23,669 | -0.07(-0.57%) |
Aug 28, 2019 | 12.26 | 12.63 | 11.93 | 12.19 | 81,994 | -0.19(-1.53%) |
Aug 27, 2019 | 11.67 | 12.40 | 11.53 | 12.38 | 148,105 | +0.44(+3.69%) |
Aug 26, 2019 | 12.85 | 12.85 | 11.72 | 11.94 | 83,683 | -0.73(-5.76%) |
Aug 23, 2019 | 12.81 | 12.88 | 12.16 | 12.67 | 106,000 | -0.14(-1.09%) |
Aug 22, 2019 | 12.00 | 12.81 | 11.90 | 12.81 | 91,583 | +0.83(+6.93%) |
Aug 21, 2019 | 12.00 | 12.28 | 11.46 | 11.98 | 119,019 | +0.08(+0.67%) |
Aug 20, 2019 | 11.89 | 11.91 | 11.32 | 11.90 | 106,006 | +0.00(+0.00%) |
Aug 19, 2019 | 10.69 | 11.90 | 10.69 | 11.90 | 95,237 | +1.27(+11.95%) |
Aug 16, 2019 | 10.16 | 10.98 | 9.923 | 10.63 | 89,000 | +0.43(+4.22%) |
Aug 15, 2019 | 10.31 | 10.93 | 9.810 | 10.20 | 44,256 | -0.15(-1.45%) |
Aug 14, 2019 | 10.80 | 10.85 | 10.21 | 10.35 | 84,931 | -0.64(-5.82%) |
Aug 13, 2019 | 11.50 | 11.75 | 10.65 | 10.99 | 112,996 | -0.75(-6.39%) |
Aug 12, 2019 | 11.70 | 12.44 | 11.09 | 11.74 | 221,315 | +0.43(+3.76%) |
Aug 09, 2019 | 9.270 | 12.20 | 9.270 | 11.31 | 196,100 | +2.04(+22.06%) |
Aug 08, 2019 | 10.25 | 10.27 | 8.731 | 9.270 | 105,618 | -0.73(-7.30%) |
Aug 07, 2019 | 10.26 | 10.30 | 9.500 | 10.00 | 157,267 | -0.26(-2.53%) |
Aug 06, 2019 | 8.060 | 10.75 | 8.060 | 10.26 | 307,509 | +2.21(+27.45%) |
Aug 05, 2019 | 7.770 | 8.488 | 7.750 | 8.050 | 84,380 | +0.27(+3.47%) |
Aug 02, 2019 | 7.850 | 8.141 | 7.770 | 7.780 | 45,300 | +0.22(+2.91%) |