Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 8.040 | 8.330 | 7.920 | 8.170 | 137,423 | +0.02(+0.25%) |
Aug 28, 2020 | 7.830 | 8.160 | 7.680 | 8.150 | 160,500 | +0.23(+2.90%) |
Aug 27, 2020 | 8.040 | 8.220 | 7.720 | 7.920 | 284,294 | -0.19(-2.34%) |
Aug 26, 2020 | 8.520 | 8.650 | 8.050 | 8.110 | 210,835 | -0.50(-5.81%) |
Aug 25, 2020 | 7.900 | 8.750 | 7.710 | 8.610 | 308,504 | +0.67(+8.44%) |
Aug 24, 2020 | 8.500 | 8.500 | 7.810 | 7.940 | 396,171 | -0.51(-6.04%) |
Aug 21, 2020 | 8.860 | 8.940 | 8.350 | 8.450 | 331,500 | -0.35(-3.98%) |
Aug 20, 2020 | 8.530 | 9.050 | 8.270 | 8.800 | 624,515 | +0.18(+2.09%) |
Aug 19, 2020 | 8.920 | 8.970 | 8.550 | 8.620 | 435,990 | -0.41(-4.54%) |
Aug 18, 2020 | 9.130 | 9.180 | 8.800 | 9.030 | 264,469 | -0.21(-2.27%) |
Aug 17, 2020 | 9.420 | 9.440 | 9.010 | 9.240 | 233,475 | +0.07(+0.76%) |
Aug 14, 2020 | 8.880 | 9.210 | 8.550 | 9.170 | 254,700 | +0.30(+3.38%) |
Aug 13, 2020 | 9.280 | 9.290 | 8.610 | 8.870 | 377,298 | -0.40(-4.31%) |
Aug 12, 2020 | 10.25 | 10.39 | 9.240 | 9.270 | 342,026 | -0.57(-5.79%) |
Aug 11, 2020 | 11.06 | 11.08 | 9.800 | 9.840 | 343,573 | -1.29(-11.59%) |
Aug 10, 2020 | 10.78 | 11.42 | 10.75 | 11.13 | 295,978 | +0.14(+1.27%) |
Aug 07, 2020 | 10.92 | 11.74 | 10.51 | 10.99 | 910,200 | -0.71(-6.07%) |
Aug 06, 2020 | 11.47 | 11.72 | 10.88 | 11.70 | 307,136 | -0.03(-0.26%) |
Aug 05, 2020 | 10.98 | 11.90 | 10.60 | 11.73 | 568,578 | +1.00(+9.32%) |
Aug 04, 2020 | 11.04 | 11.31 | 10.54 | 10.73 | 845,902 | -0.99(-8.45%) |
Aug 03, 2020 | 13.01 | 13.14 | 11.50 | 11.72 | 892,972 | -1.91(-14.01%) |
Jul 31, 2020 | 17.21 | 18.26 | 12.00 | 13.63 | 8,532,400 | +1.63(+13.58%) |
Jul 30, 2020 | 14.60 | 16.60 | 11.60 | 12.00 | 3,475,551 | -2.00(-14.29%) |
Jul 29, 2020 | 16.00 | 17.80 | 12.40 | 14.00 | 4,555,463 | +2.60(+22.81%) |
Jul 28, 2020 | 10.00 | 12.20 | 9.400 | 11.40 | 870,462 | +1.65(+16.88%) |
Jul 27, 2020 | 10.28 | 10.37 | 9.242 | 9.754 | 193,760 | -0.04(-0.39%) |
Jul 24, 2020 | 9.200 | 10.34 | 8.800 | 9.792 | 314,775 | +0.51(+5.52%) |
Jul 23, 2020 | 10.07 | 10.39 | 9.000 | 9.280 | 356,971 | -1.05(-10.18%) |
Jul 22, 2020 | 11.98 | 13.40 | 9.606 | 10.33 | 1,503,708 | -0.47(-4.33%) |
Jul 21, 2020 | 8.800 | 11.00 | 8.800 | 10.80 | 889,505 | +2.16(+24.94%) |
Jul 20, 2020 | 8.798 | 8.950 | 8.200 | 8.644 | 115,654 | +0.08(+0.98%) |
Jul 17, 2020 | 7.974 | 8.798 | 7.854 | 8.560 | 160,125 | +0.56(+7.00%) |
Jul 16, 2020 | 7.600 | 8.000 | 7.600 | 8.000 | 56,445 | +0.24(+3.07%) |
Jul 15, 2020 | 8.000 | 8.000 | 7.662 | 7.762 | 73,720 | -0.24(-2.98%) |
Jul 14, 2020 | 7.800 | 8.000 | 7.400 | 8.000 | 185,397 | +0.40(+5.26%) |
Jul 13, 2020 | 8.000 | 8.000 | 7.600 | 7.600 | 189,713 | -0.36(-4.52%) |
Jul 10, 2020 | 8.200 | 8.200 | 7.900 | 7.960 | 90,100 | -0.30(-3.59%) |
Jul 09, 2020 | 8.252 | 8.400 | 7.840 | 8.256 | 163,781 | +0.05(+0.63%) |
Jul 08, 2020 | 9.320 | 9.320 | 8.058 | 8.204 | 334,008 | -0.26(-3.05%) |
Jul 07, 2020 | 8.200 | 9.160 | 8.100 | 8.462 | 308,080 | +0.46(+5.77%) |
Jul 06, 2020 | 8.200 | 8.600 | 8.000 | 8.000 | 205,292 | +0.03(+0.40%) |
Jul 02, 2020 | 7.908 | 8.152 | 7.680 | 7.968 | 113,135 | -0.01(-0.13%) |
Jul 01, 2020 | 8.100 | 8.100 | 7.704 | 7.978 | 84,883 | +0.04(+0.48%) |
Jun 30, 2020 | 7.700 | 8.060 | 7.424 | 7.940 | 141,340 | +0.18(+2.32%) |
Jun 29, 2020 | 8.598 | 8.600 | 7.610 | 7.760 | 360,121 | -0.50(-6.01%) |
Jun 26, 2020 | 8.490 | 8.490 | 8.100 | 8.256 | 38,085 | -0.06(-0.77%) |
Jun 25, 2020 | 8.296 | 8.400 | 8.000 | 8.320 | 24,927 | +0.20(+2.44%) |
Jun 24, 2020 | 8.022 | 8.400 | 8.016 | 8.122 | 28,191 | -0.28(-3.31%) |
Jun 23, 2020 | 8.400 | 8.400 | 8.000 | 8.400 | 64,870 | +0.09(+1.03%) |
Jun 22, 2020 | 8.412 | 8.412 | 8.100 | 8.314 | 20,159 | +0.16(+1.99%) |
Jun 19, 2020 | 8.400 | 8.598 | 8.152 | 8.152 | 27,565 | -0.30(-3.57%) |
Jun 18, 2020 | 8.524 | 8.600 | 8.158 | 8.454 | 45,557 | -0.09(-1.03%) |
Jun 17, 2020 | 8.400 | 9.000 | 8.020 | 8.542 | 56,000 | -0.20(-2.27%) |
Jun 16, 2020 | 8.800 | 9.000 | 8.452 | 8.740 | 30,378 | +0.34(+4.05%) |
Jun 15, 2020 | 8.200 | 8.800 | 8.000 | 8.400 | 39,595 | +0.20(+2.44%) |
Jun 12, 2020 | 8.800 | 9.048 | 8.200 | 8.200 | 46,705 | -0.03(-0.32%) |
Jun 11, 2020 | 8.800 | 9.460 | 8.060 | 8.226 | 106,490 | -0.97(-10.59%) |
Jun 10, 2020 | 9.400 | 11.60 | 8.800 | 9.200 | 227,998 | +0.20(+2.22%) |
Jun 09, 2020 | 9.600 | 9.600 | 8.600 | 9.000 | 82,315 | -0.40(-4.26%) |
Jun 08, 2020 | 9.400 | 9.400 | 8.800 | 9.400 | 79,870 | -0.04(-0.40%) |
Jun 05, 2020 | 9.200 | 9.586 | 9.000 | 9.438 | 108,805 | +0.44(+4.87%) |
Jun 04, 2020 | 8.400 | 9.000 | 8.200 | 9.000 | 83,321 | +0.60(+7.14%) |
Jun 03, 2020 | 8.400 | 8.400 | 8.200 | 8.400 | 22,800 | +0.00(+0.00%) |
Jun 02, 2020 | 8.600 | 8.800 | 8.200 | 8.400 | 30,133 | +0.11(+1.35%) |
Jun 01, 2020 | 8.346 | 8.346 | 8.060 | 8.288 | 15,894 | +0.12(+1.49%) |
May 29, 2020 | 8.190 | 8.242 | 8.000 | 8.166 | 15,355 | +0.06(+0.69%) |
May 28, 2020 | 8.380 | 8.400 | 8.110 | 8.110 | 12,394 | -0.09(-1.10%) |
May 27, 2020 | 8.600 | 8.600 | 8.200 | 8.200 | 24,387 | -0.20(-2.36%) |
May 26, 2020 | 8.548 | 8.600 | 8.222 | 8.398 | 22,977 | +0.08(+0.96%) |
May 22, 2020 | 9.000 | 9.000 | 8.002 | 8.318 | 42,130 | +0.12(+1.44%) |
May 21, 2020 | 8.024 | 8.302 | 7.720 | 8.200 | 27,123 | +0.26(+3.33%) |
May 20, 2020 | 8.200 | 8.200 | 7.640 | 7.936 | 22,358 | -0.06(-0.80%) |
May 19, 2020 | 7.800 | 8.000 | 7.600 | 8.000 | 21,551 | +0.40(+5.26%) |
May 18, 2020 | 7.666 | 7.800 | 7.400 | 7.600 | 31,287 | +0.30(+4.11%) |
May 15, 2020 | 7.700 | 7.700 | 7.198 | 7.300 | 42,815 | -0.50(-6.41%) |
May 14, 2020 | 7.900 | 8.400 | 6.802 | 7.800 | 51,797 | -0.10(-1.24%) |
May 13, 2020 | 8.600 | 9.000 | 6.600 | 7.898 | 68,901 | -0.70(-8.16%) |
May 12, 2020 | 9.198 | 9.198 | 8.400 | 8.600 | 23,880 | -0.40(-4.44%) |
May 11, 2020 | 8.600 | 9.250 | 8.600 | 9.000 | 50,353 | +0.60(+7.14%) |
May 08, 2020 | 8.400 | 8.800 | 8.000 | 8.400 | 80,475 | +0.00(+0.00%) |
May 07, 2020 | 8.568 | 8.600 | 8.000 | 8.400 | 15,594 | +0.20(+2.44%) |
May 06, 2020 | 9.000 | 9.000 | 8.000 | 8.200 | 30,023 | -0.61(-6.97%) |
May 05, 2020 | 9.120 | 9.600 | 8.620 | 8.814 | 34,401 | -0.39(-4.20%) |
May 04, 2020 | 9.200 | 9.200 | 8.400 | 9.200 | 32,213 | +0.00(+0.02%) |
May 01, 2020 | 7.800 | 9.200 | 7.560 | 9.198 | 130,400 | +0.76(+9.03%) |
Apr 30, 2020 | 8.390 | 8.600 | 8.032 | 8.436 | 57,189 | +0.04(+0.45%) |
Apr 29, 2020 | 8.800 | 8.800 | 8.022 | 8.398 | 26,171 | +0.05(+0.62%) |
Apr 28, 2020 | 9.000 | 9.000 | 8.000 | 8.346 | 21,731 | +0.29(+3.55%) |
Apr 27, 2020 | 7.800 | 8.540 | 7.604 | 8.060 | 63,204 | +0.46(+6.05%) |
Apr 24, 2020 | 6.800 | 7.960 | 6.800 | 7.600 | 114,170 | +0.70(+10.21%) |
Apr 23, 2020 | 7.400 | 7.400 | 6.602 | 6.896 | 20,435 | -0.17(-2.38%) |
Apr 22, 2020 | 7.400 | 7.598 | 6.822 | 7.064 | 26,533 | -0.13(-1.86%) |
Apr 21, 2020 | 7.800 | 7.800 | 6.800 | 7.198 | 29,060 | -0.40(-5.29%) |
Apr 20, 2020 | 7.000 | 7.660 | 7.000 | 7.600 | 37,614 | +0.60(+8.57%) |
Apr 17, 2020 | 7.000 | 7.200 | 6.800 | 7.000 | 17,995 | +0.20(+2.94%) |
Apr 16, 2020 | 7.000 | 7.400 | 6.800 | 6.800 | 21,450 | -0.40(-5.56%) |
Apr 15, 2020 | 7.000 | 7.600 | 6.800 | 7.200 | 33,559 | +0.20(+2.86%) |
Apr 14, 2020 | 6.800 | 7.000 | 6.600 | 7.000 | 20,496 | +0.20(+2.94%) |
Apr 13, 2020 | 6.400 | 6.800 | 6.200 | 6.800 | 12,413 | +0.36(+5.59%) |
Apr 09, 2020 | 6.680 | 6.800 | 6.200 | 6.440 | 20,035 | -0.17(-2.60%) |
Apr 08, 2020 | 6.566 | 6.800 | 6.326 | 6.612 | 13,763 | +0.01(+0.18%) |
Apr 07, 2020 | 6.600 | 6.800 | 6.400 | 6.600 | 27,783 | +0.00(+0.00%) |
Apr 06, 2020 | 6.200 | 7.600 | 6.200 | 6.600 | 131,885 | +0.28(+4.43%) |
Apr 03, 2020 | 6.250 | 6.462 | 6.002 | 6.320 | 21,415 | +0.07(+1.12%) |
Apr 02, 2020 | 6.400 | 6.600 | 6.250 | 6.250 | 17,577 | -0.12(-1.91%) |
Apr 01, 2020 | 6.516 | 6.780 | 6.000 | 6.372 | 27,051 | -0.17(-2.54%) |
Mar 31, 2020 | 6.164 | 7.000 | 6.090 | 6.538 | 40,014 | +0.34(+5.45%) |
Mar 30, 2020 | 6.200 | 6.200 | 6.000 | 6.200 | 18,684 | -0.08(-1.27%) |
Mar 27, 2020 | 6.000 | 6.298 | 5.550 | 6.280 | 26,580 | +0.42(+7.17%) |
Mar 26, 2020 | 6.386 | 6.500 | 5.700 | 5.860 | 33,626 | -0.14(-2.33%) |
Mar 25, 2020 | 5.800 | 6.722 | 5.800 | 6.000 | 59,087 | +0.20(+3.45%) |
Mar 24, 2020 | 5.800 | 6.200 | 5.400 | 5.800 | 58,971 | +0.02(+0.28%) |
Mar 23, 2020 | 5.940 | 5.960 | 5.598 | 5.784 | 17,001 | -0.20(-3.28%) |
Mar 20, 2020 | 6.000 | 6.600 | 5.700 | 5.980 | 63,220 | -0.02(-0.33%) |
Mar 19, 2020 | 6.200 | 6.800 | 5.600 | 6.000 | 61,114 | -0.03(-0.50%) |
Mar 18, 2020 | 6.000 | 6.998 | 5.702 | 6.030 | 100,739 | +0.62(+11.46%) |
Mar 17, 2020 | 5.500 | 5.678 | 5.000 | 5.410 | 44,409 | +0.81(+17.61%) |
Mar 16, 2020 | 5.600 | 6.000 | 4.600 | 4.600 | 77,262 | -1.58(-25.54%) |
Mar 13, 2020 | 7.200 | 7.560 | 6.000 | 6.178 | 58,650 | -0.83(-11.79%) |
Mar 12, 2020 | 7.400 | 7.860 | 6.800 | 7.004 | 47,244 | -1.32(-15.86%) |
Mar 11, 2020 | 8.800 | 8.800 | 7.400 | 8.324 | 48,663 | -0.28(-3.21%) |
Mar 10, 2020 | 8.600 | 9.000 | 8.200 | 8.600 | 16,131 | +0.00(+0.00%) |
Mar 09, 2020 | 9.200 | 9.200 | 8.000 | 8.600 | 29,527 | -0.80(-8.49%) |
Mar 06, 2020 | 10.00 | 10.00 | 9.200 | 9.398 | 26,245 | -0.40(-4.10%) |
Mar 05, 2020 | 9.800 | 10.20 | 9.600 | 9.800 | 27,530 | -0.20(-2.00%) |
Mar 04, 2020 | 10.00 | 10.40 | 9.600 | 10.00 | 34,807 | -0.07(-0.68%) |
Mar 03, 2020 | 10.80 | 11.45 | 9.800 | 10.07 | 45,024 | -0.53(-5.02%) |
Mar 02, 2020 | 9.800 | 11.00 | 9.000 | 10.60 | 86,640 | +1.00(+10.42%) |
Feb 28, 2020 | 9.000 | 9.700 | 8.320 | 9.600 | 59,375 | +0.28(+2.96%) |
Feb 27, 2020 | 9.444 | 9.700 | 8.620 | 9.324 | 80,986 | -0.48(-4.86%) |
Feb 26, 2020 | 10.60 | 10.80 | 9.600 | 9.800 | 117,909 | -0.60(-5.77%) |
Feb 25, 2020 | 11.20 | 12.40 | 10.20 | 10.40 | 457,052 | +0.44(+4.42%) |
Feb 24, 2020 | 10.00 | 10.30 | 9.650 | 9.960 | 26,030 | -0.04(-0.40%) |
Feb 21, 2020 | 9.640 | 10.30 | 9.640 | 10.00 | 23,985 | +0.06(+0.60%) |
Feb 20, 2020 | 10.22 | 10.40 | 9.550 | 9.940 | 72,946 | -0.28(-2.76%) |
Feb 19, 2020 | 10.30 | 10.68 | 10.00 | 10.22 | 33,660 | -0.21(-1.99%) |
Feb 18, 2020 | 10.58 | 10.58 | 10.26 | 10.43 | 21,252 | -0.15(-1.44%) |
Feb 14, 2020 | 10.40 | 10.90 | 10.11 | 10.58 | 49,745 | +0.18(+1.77%) |
Feb 13, 2020 | 10.30 | 10.40 | 10.02 | 10.40 | 33,625 | -0.10(-0.99%) |
Feb 12, 2020 | 10.60 | 10.69 | 10.30 | 10.50 | 32,962 | -0.07(-0.66%) |
Feb 11, 2020 | 10.45 | 10.71 | 10.22 | 10.57 | 49,694 | +0.12(+1.15%) |
Feb 10, 2020 | 10.62 | 10.80 | 10.20 | 10.45 | 58,896 | -0.35(-3.22%) |
Feb 07, 2020 | 11.26 | 11.28 | 10.43 | 10.80 | 105,615 | -0.80(-6.90%) |
Feb 06, 2020 | 12.20 | 12.40 | 11.40 | 11.60 | 145,986 | -0.40(-3.33%) |
Feb 05, 2020 | 12.20 | 12.40 | 11.62 | 12.00 | 99,429 | +0.00(+0.00%) |
Feb 04, 2020 | 11.60 | 12.40 | 11.40 | 12.00 | 181,735 | +0.52(+4.53%) |
Feb 03, 2020 | 11.59 | 11.64 | 11.06 | 11.48 | 56,952 | +0.25(+2.23%) |
Jan 31, 2020 | 11.06 | 11.60 | 11.00 | 11.23 | 34,435 | +0.21(+1.89%) |
Jan 30, 2020 | 11.60 | 11.80 | 11.00 | 11.02 | 44,922 | -0.44(-3.82%) |
Jan 29, 2020 | 11.50 | 12.00 | 11.30 | 11.46 | 51,058 | +0.26(+2.32%) |
Jan 28, 2020 | 11.20 | 11.40 | 11.20 | 11.20 | 34,368 | -0.10(-0.88%) |
Jan 27, 2020 | 11.04 | 11.74 | 11.00 | 11.30 | 64,132 | -0.02(-0.14%) |
Jan 24, 2020 | 11.60 | 12.20 | 11.00 | 11.32 | 122,010 | -0.48(-4.10%) |
Jan 23, 2020 | 11.80 | 12.80 | 11.20 | 11.80 | 228,904 | -0.20(-1.67%) |
Jan 22, 2020 | 12.20 | 12.60 | 11.80 | 12.00 | 70,061 | -0.26(-2.12%) |
Jan 21, 2020 | 12.60 | 12.68 | 11.84 | 12.26 | 119,729 | -0.50(-3.89%) |
Jan 17, 2020 | 12.60 | 13.40 | 12.28 | 12.76 | 340,195 | +0.76(+6.30%) |
Jan 16, 2020 | 11.20 | 12.40 | 11.00 | 12.00 | 247,023 | +1.00(+9.09%) |
Jan 15, 2020 | 11.36 | 11.59 | 10.80 | 11.00 | 71,419 | -0.47(-4.13%) |
Jan 14, 2020 | 11.80 | 11.80 | 11.40 | 11.47 | 59,969 | +0.07(+0.65%) |
Jan 13, 2020 | 13.20 | 13.60 | 10.80 | 11.40 | 227,645 | -0.90(-7.32%) |
Jan 10, 2020 | 11.44 | 12.60 | 11.31 | 12.30 | 273,200 | +1.10(+9.86%) |
Jan 09, 2020 | 11.40 | 12.00 | 11.10 | 11.20 | 203,605 | -0.00(-0.04%) |
Jan 08, 2020 | 11.20 | 11.60 | 10.20 | 11.20 | 63,712 | +0.20(+1.82%) |
Jan 07, 2020 | 11.60 | 11.60 | 10.60 | 11.00 | 94,530 | -0.60(-5.17%) |
Jan 06, 2020 | 11.20 | 12.00 | 11.00 | 11.60 | 243,226 | +0.47(+4.22%) |
Jan 03, 2020 | 10.40 | 11.24 | 10.10 | 11.13 | 201,615 | +0.73(+7.02%) |
Jan 02, 2020 | 10.60 | 10.60 | 10.20 | 10.40 | 46,414 | -0.20(-1.87%) |
Dec 31, 2019 | 10.40 | 10.63 | 10.18 | 10.60 | 59,605 | +0.20(+1.90%) |
Dec 30, 2019 | 11.00 | 11.40 | 10.00 | 10.40 | 112,706 | -0.30(-2.80%) |
Dec 27, 2019 | 10.64 | 11.20 | 10.20 | 10.70 | 113,285 | +0.16(+1.48%) |
Dec 26, 2019 | 10.00 | 10.98 | 9.822 | 10.54 | 165,589 | +0.60(+6.08%) |
Dec 24, 2019 | 9.812 | 10.01 | 9.800 | 9.940 | 21,265 | +0.07(+0.75%) |
Dec 23, 2019 | 10.40 | 10.40 | 9.650 | 9.866 | 77,138 | +0.22(+2.24%) |
Dec 20, 2019 | 9.980 | 10.10 | 9.450 | 9.650 | 74,165 | -0.41(-4.11%) |
Dec 19, 2019 | 10.20 | 10.50 | 9.800 | 10.06 | 116,548 | -0.38(-3.60%) |
Dec 18, 2019 | 10.40 | 11.39 | 9.802 | 10.44 | 295,351 | +0.69(+7.08%) |
Dec 17, 2019 | 20.00 | 28.00 | 9.280 | 9.750 | 1,782,450 | -5.60(-36.49%) |
Dec 16, 2019 | 16.00 | 18.40 | 14.80 | 15.35 | 80,955 | -2.79(-15.37%) |
Dec 13, 2019 | 16.60 | 18.58 | 14.00 | 18.14 | 108,300 | +4.14(+29.57%) |
Dec 12, 2019 | 16.80 | 17.40 | 13.20 | 14.00 | 92,168 | -3.15(-18.36%) |
Dec 11, 2019 | 17.80 | 17.80 | 16.60 | 17.15 | 18,636 | -0.45(-2.57%) |
Dec 10, 2019 | 19.80 | 20.00 | 16.60 | 17.60 | 98,382 | -3.20(-15.38%) |
Dec 09, 2019 | 23.00 | 23.40 | 19.20 | 20.80 | 169,418 | +2.60(+14.27%) |
Dec 06, 2019 | 19.11 | 19.11 | 18.20 | 18.20 | 3,275 | -1.00(-5.20%) |
Dec 05, 2019 | 18.20 | 21.00 | 18.20 | 19.20 | 8,244 | +1.00(+5.51%) |
Dec 04, 2019 | 17.85 | 18.96 | 17.85 | 18.20 | 1,983 | +0.20(+1.13%) |
Dec 03, 2019 | 17.23 | 18.00 | 17.00 | 17.99 | 4,243 | +0.49(+2.82%) |
Dec 02, 2019 | 17.80 | 17.97 | 17.20 | 17.50 | 7,957 | -0.89(-4.84%) |
Nov 29, 2019 | 20.60 | 20.60 | 18.00 | 18.39 | 15,235 | -0.04(-0.21%) |
Nov 27, 2019 | 18.29 | 19.00 | 17.60 | 18.43 | 1,565 | +0.83(+4.70%) |
Nov 26, 2019 | 18.60 | 19.20 | 17.60 | 17.60 | 9,116 | -0.95(-5.12%) |
Nov 25, 2019 | 18.40 | 19.64 | 17.69 | 18.55 | 14,904 | +1.05(+6.00%) |
Nov 22, 2019 | 17.98 | 18.20 | 17.40 | 17.50 | 3,360 | -0.12(-0.70%) |
Nov 21, 2019 | 19.25 | 20.20 | 17.60 | 17.62 | 6,150 | -1.40(-7.34%) |
Nov 20, 2019 | 17.10 | 20.80 | 17.10 | 19.02 | 29,392 | +2.04(+12.01%) |
Nov 19, 2019 | 16.83 | 17.50 | 16.80 | 16.98 | 2,128 | +0.18(+1.06%) |
Nov 18, 2019 | 17.00 | 17.50 | 16.65 | 16.80 | 3,672 | -0.05(-0.32%) |
Nov 15, 2019 | 17.00 | 17.80 | 16.80 | 16.86 | 3,290 | +0.06(+0.33%) |
Nov 14, 2019 | 17.00 | 18.00 | 16.80 | 16.80 | 3,653 | +0.20(+1.20%) |
Nov 13, 2019 | 18.80 | 18.80 | 16.60 | 16.60 | 11,506 | -1.49(-8.25%) |
Nov 12, 2019 | 18.00 | 19.20 | 18.00 | 18.09 | 8,594 | +0.33(+1.85%) |
Nov 11, 2019 | 17.60 | 18.40 | 16.75 | 17.76 | 6,275 | -0.44(-2.40%) |
Nov 08, 2019 | 20.80 | 20.80 | 17.60 | 18.20 | 12,155 | -2.80(-13.33%) |
Nov 07, 2019 | 21.40 | 21.40 | 20.00 | 21.00 | 7,954 | +0.00(+0.00%) |
Nov 06, 2019 | 23.00 | 23.20 | 19.80 | 21.00 | 36,640 | -3.40(-13.93%) |
Nov 05, 2019 | 26.60 | 26.80 | 24.40 | 24.40 | 9,128 | -2.00(-7.58%) |
Nov 04, 2019 | 27.00 | 27.40 | 25.52 | 26.40 | 3,965 | +0.00(+0.00%) |
Nov 01, 2019 | 25.80 | 27.00 | 25.80 | 26.40 | 1,745 | +0.60(+2.33%) |
Oct 31, 2019 | 25.60 | 27.50 | 24.60 | 25.80 | 4,276 | +0.20(+0.78%) |
Oct 30, 2019 | 27.40 | 27.68 | 24.80 | 25.60 | 7,758 | -1.80(-6.57%) |
Oct 29, 2019 | 29.00 | 29.20 | 27.40 | 27.40 | 4,060 | -1.60(-5.52%) |
Oct 28, 2019 | 28.80 | 29.91 | 28.80 | 29.00 | 1,787 | +0.00(+0.00%) |
Oct 25, 2019 | 28.40 | 30.00 | 27.80 | 29.00 | 2,245 | +0.20(+0.69%) |
Oct 24, 2019 | 28.80 | 30.40 | 28.00 | 28.80 | 2,669 | +0.40(+1.41%) |
Oct 23, 2019 | 28.40 | 29.44 | 28.40 | 28.40 | 1,136 | -0.20(-0.70%) |
Oct 22, 2019 | 29.40 | 29.80 | 28.40 | 28.60 | 1,917 | -1.20(-4.03%) |
Oct 21, 2019 | 30.00 | 30.40 | 29.00 | 29.80 | 2,706 | +0.20(+0.68%) |
Oct 18, 2019 | 30.40 | 31.56 | 29.60 | 29.60 | 3,885 | -1.20(-3.90%) |
Oct 17, 2019 | 30.40 | 32.78 | 30.40 | 30.80 | 3,427 | -0.60(-1.91%) |
Oct 16, 2019 | 30.40 | 32.80 | 30.40 | 31.40 | 852 | +0.80(+2.60%) |
Oct 15, 2019 | 29.40 | 31.50 | 29.40 | 30.60 | 2,940 | +1.00(+3.39%) |
Oct 14, 2019 | 31.20 | 31.20 | 29.00 | 29.60 | 3,116 | -2.00(-6.33%) |
Oct 11, 2019 | 31.60 | 32.60 | 30.40 | 31.60 | 2,980 | +0.60(+1.94%) |
Oct 10, 2019 | 31.60 | 32.40 | 31.00 | 31.00 | 2,425 | -0.40(-1.27%) |
Oct 09, 2019 | 32.60 | 32.60 | 31.20 | 31.40 | 2,995 | -1.20(-3.68%) |
Oct 08, 2019 | 33.00 | 33.20 | 31.40 | 32.60 | 1,589 | -0.40(-1.21%) |
Oct 07, 2019 | 31.80 | 34.20 | 31.20 | 33.00 | 3,515 | +1.20(+3.77%) |
Oct 04, 2019 | 32.60 | 33.80 | 31.30 | 31.80 | 5,475 | -1.20(-3.64%) |
Oct 03, 2019 | 28.60 | 34.20 | 28.00 | 33.00 | 4,285 | +2.80(+9.27%) |
Oct 02, 2019 | 33.00 | 34.00 | 28.80 | 30.20 | 12,325 | -2.80(-8.48%) |
Oct 01, 2019 | 32.80 | 35.00 | 32.80 | 33.00 | 7,155 | -1.00(-2.94%) |
Sep 30, 2019 | 38.00 | 38.00 | 33.80 | 34.00 | 13,151 | -3.60(-9.57%) |
Sep 27, 2019 | 39.40 | 39.60 | 37.60 | 37.60 | 6,940 | -1.80(-4.57%) |
Sep 26, 2019 | 41.80 | 42.40 | 38.60 | 39.40 | 6,791 | -2.60(-6.19%) |
Sep 25, 2019 | 44.20 | 44.20 | 41.00 | 42.00 | 6,355 | -1.20(-2.78%) |
Sep 24, 2019 | 47.00 | 47.80 | 42.20 | 43.20 | 7,760 | -3.20(-6.90%) |
Sep 23, 2019 | 45.00 | 48.60 | 45.00 | 46.40 | 11,738 | +1.60(+3.57%) |
Sep 20, 2019 | 41.80 | 46.00 | 41.00 | 44.80 | 6,800 | +2.60(+6.16%) |
Sep 19, 2019 | 42.40 | 44.40 | 42.20 | 42.20 | 1,774 | -1.00(-2.31%) |
Sep 18, 2019 | 44.40 | 45.60 | 42.20 | 43.20 | 2,227 | -1.20(-2.70%) |
Sep 17, 2019 | 45.00 | 45.80 | 44.20 | 44.40 | 2,323 | -1.40(-3.06%) |
Sep 16, 2019 | 46.00 | 47.60 | 43.40 | 45.80 | 5,181 | +0.60(+1.33%) |
Sep 13, 2019 | 45.00 | 45.80 | 41.40 | 45.20 | 7,575 | +1.60(+3.67%) |
Sep 12, 2019 | 46.60 | 47.60 | 42.60 | 43.60 | 10,409 | -2.40(-5.22%) |
Sep 11, 2019 | 48.40 | 48.60 | 45.00 | 46.00 | 7,135 | -2.40(-4.96%) |
Sep 10, 2019 | 48.00 | 50.20 | 46.00 | 48.40 | 7,156 | +0.60(+1.26%) |
Sep 09, 2019 | 46.80 | 49.00 | 46.00 | 47.80 | 13,523 | +1.83(+3.98%) |
Sep 06, 2019 | 44.80 | 47.80 | 44.80 | 45.97 | 14,375 | +1.57(+3.54%) |
Sep 05, 2019 | 43.00 | 44.80 | 41.80 | 44.40 | 10,527 | +2.40(+5.71%) |
Sep 04, 2019 | 40.60 | 44.80 | 40.40 | 42.00 | 10,905 | +2.20(+5.53%) |