Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.40 | 32.60 | 28.40 | 32.40 | 144,485 | +6.00(+22.73%) |
May 28, 2020 | 20.20 | 29.20 | 20.00 | 26.40 | 191,493 | +7.00(+36.08%) |
May 27, 2020 | 19.20 | 19.80 | 18.00 | 19.40 | 48,908 | +1.20(+6.59%) |
May 26, 2020 | 16.80 | 19.80 | 16.80 | 18.20 | 50,354 | +1.60(+9.64%) |
May 22, 2020 | 15.00 | 18.40 | 13.67 | 16.60 | 64,560 | +1.60(+10.67%) |
May 21, 2020 | 14.20 | 15.40 | 14.00 | 15.00 | 29,908 | +1.20(+8.70%) |
May 20, 2020 | 13.00 | 13.80 | 13.00 | 13.80 | 16,707 | +0.40(+2.99%) |
May 19, 2020 | 13.60 | 14.00 | 12.80 | 13.40 | 17,387 | -0.14(-1.03%) |
May 18, 2020 | 13.60 | 14.60 | 13.00 | 13.54 | 29,051 | -0.02(-0.15%) |
May 15, 2020 | 15.00 | 15.00 | 13.00 | 13.56 | 29,180 | -0.44(-3.14%) |
May 14, 2020 | 14.00 | 14.60 | 12.94 | 14.00 | 26,845 | +0.53(+3.92%) |
May 13, 2020 | 15.10 | 15.50 | 11.00 | 13.47 | 71,673 | -0.57(-4.05%) |
May 12, 2020 | 11.80 | 15.60 | 11.80 | 14.04 | 128,483 | +2.84(+25.36%) |
May 11, 2020 | 10.00 | 12.00 | 9.800 | 11.20 | 28,632 | +0.66(+6.30%) |
May 08, 2020 | 10.20 | 10.54 | 9.702 | 10.54 | 12,510 | +0.34(+3.29%) |
May 07, 2020 | 10.40 | 10.40 | 9.700 | 10.20 | 8,977 | +0.20(+2.00%) |
May 06, 2020 | 10.60 | 10.60 | 9.200 | 10.00 | 15,699 | -0.40(-3.85%) |
May 05, 2020 | 10.80 | 10.80 | 10.00 | 10.40 | 18,276 | +0.40(+4.00%) |
May 04, 2020 | 9.400 | 10.00 | 9.200 | 10.00 | 20,401 | +0.03(+0.26%) |
May 01, 2020 | 10.68 | 10.74 | 9.936 | 9.974 | 25,055 | -0.94(-8.63%) |
Apr 30, 2020 | 11.49 | 11.52 | 10.50 | 10.92 | 12,616 | -0.15(-1.39%) |
Apr 29, 2020 | 11.60 | 11.80 | 10.60 | 11.07 | 21,089 | -0.33(-2.89%) |
Apr 28, 2020 | 11.60 | 11.60 | 11.20 | 11.40 | 24,820 | +0.20(+1.79%) |
Apr 27, 2020 | 11.20 | 11.71 | 10.66 | 11.20 | 43,843 | +0.54(+5.07%) |
Apr 24, 2020 | 11.00 | 11.00 | 10.50 | 10.66 | 15,690 | -0.14(-1.30%) |
Apr 23, 2020 | 11.00 | 11.00 | 10.40 | 10.80 | 18,144 | +0.20(+1.89%) |
Apr 22, 2020 | 10.60 | 11.00 | 10.00 | 10.60 | 16,932 | +0.40(+3.92%) |
Apr 21, 2020 | 11.20 | 11.20 | 9.800 | 10.20 | 16,321 | -0.80(-7.27%) |
Apr 20, 2020 | 10.60 | 11.40 | 10.00 | 11.00 | 19,814 | +0.11(+0.99%) |
Apr 17, 2020 | 12.00 | 12.00 | 10.40 | 10.89 | 19,190 | +0.02(+0.20%) |
Apr 16, 2020 | 10.80 | 12.60 | 10.40 | 10.87 | 23,516 | -1.70(-13.54%) |
Apr 15, 2020 | 12.80 | 14.20 | 10.20 | 12.57 | 62,885 | -0.18(-1.40%) |
Apr 14, 2020 | 13.78 | 15.00 | 12.20 | 12.75 | 81,606 | +0.75(+6.25%) |
Apr 13, 2020 | 9.400 | 12.80 | 9.000 | 12.00 | 75,404 | +3.44(+40.25%) |
Apr 09, 2020 | 9.400 | 9.598 | 8.000 | 8.556 | 32,280 | +0.96(+12.58%) |
Apr 08, 2020 | 6.800 | 9.000 | 6.600 | 7.600 | 13,863 | +1.40(+22.58%) |
Apr 07, 2020 | 7.600 | 7.600 | 6.200 | 6.200 | 15,039 | -0.89(-12.50%) |
Apr 06, 2020 | 6.782 | 7.500 | 6.402 | 7.086 | 18,592 | +0.82(+13.09%) |
Apr 03, 2020 | 7.594 | 7.594 | 6.020 | 6.266 | 15,995 | -0.04(-0.67%) |
Apr 02, 2020 | 6.530 | 7.316 | 6.000 | 6.308 | 17,893 | -0.09(-1.44%) |
Apr 01, 2020 | 6.800 | 7.000 | 6.200 | 6.400 | 6,371 | -0.24(-3.61%) |
Mar 31, 2020 | 7.510 | 7.512 | 6.200 | 6.640 | 18,200 | -0.79(-10.58%) |
Mar 30, 2020 | 7.218 | 7.660 | 7.218 | 7.426 | 3,145 | +0.21(+2.88%) |
Mar 27, 2020 | 7.600 | 7.900 | 6.444 | 7.218 | 3,375 | -0.38(-5.03%) |
Mar 26, 2020 | 8.000 | 8.000 | 6.580 | 7.600 | 6,346 | -0.02(-0.29%) |
Mar 25, 2020 | 7.000 | 8.000 | 7.000 | 7.622 | 4,238 | +0.74(+10.75%) |
Mar 24, 2020 | 6.680 | 7.280 | 6.680 | 6.882 | 3,490 | +0.48(+7.53%) |
Mar 23, 2020 | 6.600 | 8.000 | 6.000 | 6.400 | 10,674 | -0.87(-12.02%) |
Mar 20, 2020 | 8.000 | 8.200 | 7.200 | 7.274 | 6,000 | -0.13(-1.70%) |
Mar 19, 2020 | 6.200 | 7.800 | 5.800 | 7.400 | 4,263 | +0.97(+15.01%) |
Mar 18, 2020 | 8.480 | 8.480 | 5.760 | 6.434 | 7,873 | -0.17(-2.52%) |
Mar 17, 2020 | 7.800 | 7.800 | 5.800 | 6.600 | 5,721 | +0.79(+13.64%) |
Mar 16, 2020 | 6.000 | 6.200 | 5.400 | 5.808 | 8,244 | -0.40(-6.38%) |
Mar 13, 2020 | 7.000 | 7.850 | 5.800 | 6.204 | 16,815 | -0.90(-12.62%) |
Mar 12, 2020 | 8.000 | 8.000 | 5.000 | 7.100 | 13,589 | -0.93(-11.54%) |
Mar 11, 2020 | 9.718 | 9.718 | 7.638 | 8.026 | 8,625 | -1.38(-14.64%) |
Mar 10, 2020 | 10.10 | 10.44 | 9.400 | 9.402 | 4,881 | -0.48(-4.84%) |
Mar 09, 2020 | 11.40 | 11.40 | 9.442 | 9.880 | 10,784 | -1.32(-11.79%) |
Mar 06, 2020 | 11.47 | 11.97 | 10.80 | 11.20 | 7,250 | -0.43(-3.68%) |
Mar 05, 2020 | 11.66 | 12.95 | 11.00 | 11.63 | 7,037 | -0.07(-0.62%) |
Mar 04, 2020 | 11.80 | 12.69 | 11.60 | 11.70 | 5,287 | -0.05(-0.46%) |
Mar 03, 2020 | 11.88 | 12.10 | 11.60 | 11.75 | 2,572 | -0.25(-2.08%) |
Mar 02, 2020 | 12.07 | 12.20 | 11.00 | 12.00 | 9,206 | +0.31(+2.65%) |
Feb 28, 2020 | 11.00 | 12.00 | 11.00 | 11.69 | 8,380 | +0.71(+6.50%) |
Feb 27, 2020 | 11.40 | 11.40 | 10.40 | 10.98 | 10,715 | -0.82(-6.95%) |
Feb 26, 2020 | 13.40 | 14.00 | 11.00 | 11.80 | 15,217 | -0.79(-6.29%) |
Feb 25, 2020 | 13.60 | 14.40 | 12.06 | 12.59 | 19,787 | -1.47(-10.44%) |
Feb 24, 2020 | 13.80 | 14.60 | 13.62 | 14.06 | 5,717 | -0.29(-2.02%) |
Feb 21, 2020 | 14.04 | 14.70 | 14.00 | 14.35 | 7,090 | +0.15(+1.03%) |
Feb 20, 2020 | 14.40 | 14.40 | 13.90 | 14.20 | 8,522 | +0.20(+1.46%) |
Feb 19, 2020 | 13.60 | 14.20 | 13.60 | 14.00 | 7,704 | +0.30(+2.19%) |
Feb 18, 2020 | 13.40 | 14.56 | 13.40 | 13.70 | 18,735 | -0.50(-3.52%) |
Feb 14, 2020 | 14.40 | 14.40 | 13.20 | 14.20 | 6,475 | +0.00(+0.00%) |
Feb 13, 2020 | 13.95 | 14.20 | 13.64 | 14.20 | 8,258 | +0.32(+2.29%) |
Feb 12, 2020 | 13.62 | 14.35 | 13.40 | 13.88 | 6,744 | +0.28(+2.06%) |
Feb 11, 2020 | 14.20 | 14.24 | 13.20 | 13.60 | 25,081 | -0.75(-5.23%) |
Feb 10, 2020 | 14.87 | 14.87 | 14.02 | 14.35 | 2,289 | -0.47(-3.20%) |
Feb 07, 2020 | 14.60 | 14.90 | 14.26 | 14.83 | 6,215 | +0.20(+1.35%) |
Feb 06, 2020 | 14.68 | 15.00 | 14.57 | 14.63 | 4,451 | +0.02(+0.16%) |
Feb 05, 2020 | 13.00 | 15.20 | 12.40 | 14.60 | 24,144 | +1.34(+10.10%) |
Feb 04, 2020 | 13.80 | 14.17 | 13.06 | 13.26 | 6,515 | -0.35(-2.57%) |
Feb 03, 2020 | 13.31 | 14.10 | 13.00 | 13.61 | 6,046 | +0.05(+0.37%) |
Jan 31, 2020 | 14.30 | 14.30 | 13.00 | 13.56 | 9,720 | -0.74(-5.16%) |
Jan 30, 2020 | 14.60 | 14.67 | 12.27 | 14.30 | 17,475 | -0.10(-0.71%) |
Jan 29, 2020 | 14.97 | 14.97 | 14.40 | 14.40 | 6,912 | -0.19(-1.30%) |
Jan 28, 2020 | 14.83 | 15.00 | 14.40 | 14.59 | 4,816 | +0.19(+1.35%) |
Jan 27, 2020 | 14.60 | 15.20 | 13.80 | 14.40 | 7,705 | -0.88(-5.78%) |
Jan 24, 2020 | 15.73 | 16.60 | 14.76 | 15.28 | 13,225 | -0.44(-2.79%) |
Jan 23, 2020 | 15.60 | 15.99 | 15.35 | 15.72 | 8,157 | -0.34(-2.12%) |
Jan 22, 2020 | 15.82 | 16.60 | 15.80 | 16.06 | 14,470 | +0.02(+0.14%) |
Jan 21, 2020 | 15.99 | 16.30 | 15.25 | 16.04 | 24,646 | -0.06(-0.37%) |
Jan 17, 2020 | 15.80 | 16.40 | 15.80 | 16.10 | 5,200 | +0.15(+0.94%) |
Jan 16, 2020 | 16.38 | 16.40 | 15.60 | 15.95 | 12,032 | -0.44(-2.68%) |
Jan 15, 2020 | 16.80 | 17.40 | 15.78 | 16.39 | 33,488 | +0.29(+1.78%) |
Jan 14, 2020 | 15.40 | 16.34 | 15.20 | 16.10 | 16,946 | +0.55(+3.51%) |
Jan 13, 2020 | 15.88 | 16.00 | 15.00 | 15.56 | 23,055 | -0.84(-5.12%) |
Jan 10, 2020 | 13.20 | 16.66 | 11.40 | 16.40 | 89,685 | +3.28(+24.97%) |
Jan 09, 2020 | 12.38 | 13.20 | 12.00 | 13.12 | 13,459 | +1.02(+8.43%) |
Jan 08, 2020 | 12.46 | 13.14 | 11.51 | 12.10 | 13,321 | -0.90(-6.91%) |
Jan 07, 2020 | 12.76 | 13.20 | 12.22 | 13.00 | 5,902 | +0.03(+0.20%) |
Jan 06, 2020 | 12.80 | 13.40 | 12.20 | 12.97 | 26,684 | +0.87(+7.21%) |
Jan 03, 2020 | 11.60 | 12.80 | 11.32 | 12.10 | 10,370 | +0.10(+0.85%) |
Jan 02, 2020 | 11.60 | 12.00 | 11.20 | 12.00 | 13,733 | +0.54(+4.71%) |
Dec 31, 2019 | 11.60 | 11.90 | 11.00 | 11.46 | 18,575 | -0.14(-1.21%) |
Dec 30, 2019 | 12.51 | 13.45 | 11.10 | 11.60 | 24,272 | -0.80(-6.45%) |
Dec 27, 2019 | 12.60 | 12.60 | 11.40 | 12.40 | 12,155 | +0.34(+2.84%) |
Dec 26, 2019 | 11.40 | 12.40 | 11.40 | 12.06 | 9,163 | +0.50(+4.31%) |
Dec 24, 2019 | 12.20 | 12.81 | 11.00 | 11.56 | 9,520 | -0.64(-5.25%) |
Dec 23, 2019 | 12.40 | 13.60 | 11.60 | 12.20 | 19,585 | -0.35(-2.80%) |
Dec 20, 2019 | 11.17 | 13.00 | 11.00 | 12.55 | 29,620 | +1.25(+11.08%) |
Dec 19, 2019 | 11.40 | 11.60 | 10.25 | 11.30 | 23,149 | +0.70(+6.60%) |
Dec 18, 2019 | 9.800 | 11.00 | 9.400 | 10.60 | 28,073 | +0.80(+8.16%) |
Dec 17, 2019 | 9.998 | 10.35 | 9.600 | 9.800 | 6,746 | -0.55(-5.28%) |
Dec 16, 2019 | 9.800 | 10.35 | 9.800 | 10.35 | 11,781 | +0.49(+5.01%) |
Dec 13, 2019 | 9.650 | 9.988 | 9.600 | 9.852 | 4,990 | -0.15(-1.46%) |
Dec 12, 2019 | 10.20 | 10.38 | 9.650 | 9.998 | 7,522 | -0.15(-1.52%) |
Dec 11, 2019 | 10.40 | 10.40 | 10.00 | 10.15 | 5,957 | -0.05(-0.47%) |
Dec 10, 2019 | 10.40 | 10.40 | 9.934 | 10.20 | 6,146 | +0.60(+6.25%) |
Dec 09, 2019 | 10.00 | 10.20 | 9.600 | 9.600 | 6,825 | -0.31(-3.17%) |
Dec 06, 2019 | 10.00 | 10.00 | 9.706 | 9.914 | 5,605 | +0.31(+3.27%) |
Dec 05, 2019 | 9.200 | 10.00 | 9.000 | 9.600 | 13,230 | +0.44(+4.83%) |
Dec 04, 2019 | 9.400 | 9.580 | 9.000 | 9.158 | 11,226 | -0.43(-4.50%) |
Dec 03, 2019 | 9.980 | 9.980 | 9.408 | 9.590 | 10,952 | -0.41(-4.10%) |
Dec 02, 2019 | 9.600 | 11.00 | 9.220 | 10.00 | 24,845 | +0.40(+4.14%) |
Nov 29, 2019 | 9.000 | 9.898 | 8.848 | 9.602 | 6,860 | +0.36(+3.90%) |
Nov 27, 2019 | 9.082 | 9.800 | 8.700 | 9.242 | 11,340 | -0.16(-1.66%) |
Nov 26, 2019 | 10.10 | 10.30 | 9.164 | 9.398 | 7,482 | -0.70(-6.95%) |
Nov 25, 2019 | 9.676 | 10.20 | 9.402 | 10.10 | 11,539 | +0.70(+7.45%) |
Nov 22, 2019 | 9.032 | 10.40 | 8.804 | 9.400 | 17,245 | +0.40(+4.44%) |
Nov 21, 2019 | 8.400 | 9.880 | 8.400 | 9.000 | 10,555 | +0.67(+8.02%) |
Nov 20, 2019 | 9.000 | 9.054 | 8.000 | 8.332 | 20,339 | -0.23(-2.69%) |
Nov 19, 2019 | 8.550 | 9.200 | 8.550 | 8.562 | 10,910 | -0.04(-0.44%) |
Nov 18, 2019 | 10.00 | 10.20 | 8.000 | 8.600 | 49,729 | -1.42(-14.19%) |
Nov 15, 2019 | 10.40 | 10.84 | 10.00 | 10.02 | 17,035 | -0.18(-1.76%) |
Nov 14, 2019 | 10.20 | 10.66 | 10.20 | 10.20 | 7,943 | +0.20(+2.02%) |
Nov 13, 2019 | 10.60 | 11.00 | 10.00 | 10.00 | 13,671 | -0.68(-6.38%) |
Nov 12, 2019 | 10.42 | 11.40 | 10.40 | 10.68 | 9,415 | +0.38(+3.67%) |
Nov 11, 2019 | 10.25 | 11.80 | 10.20 | 10.30 | 15,004 | -1.00(-8.83%) |
Nov 08, 2019 | 10.60 | 11.48 | 10.25 | 11.30 | 15,665 | +0.90(+8.67%) |
Nov 07, 2019 | 10.04 | 11.20 | 10.04 | 10.40 | 11,323 | -0.87(-7.70%) |
Nov 06, 2019 | 11.20 | 11.40 | 10.00 | 11.27 | 22,810 | +0.07(+0.61%) |
Nov 05, 2019 | 12.20 | 12.60 | 10.80 | 11.20 | 37,707 | -1.00(-8.20%) |
Nov 04, 2019 | 9.600 | 13.80 | 9.200 | 12.20 | 92,402 | +2.81(+29.98%) |
Nov 01, 2019 | 9.200 | 9.600 | 8.620 | 9.386 | 11,695 | +0.59(+6.68%) |
Oct 31, 2019 | 9.382 | 9.382 | 8.600 | 8.798 | 6,104 | -0.14(-1.54%) |
Oct 30, 2019 | 8.876 | 9.466 | 8.400 | 8.936 | 15,790 | -0.26(-2.87%) |
Oct 29, 2019 | 9.602 | 9.998 | 8.604 | 9.200 | 32,295 | -0.20(-2.13%) |
Oct 28, 2019 | 9.200 | 9.600 | 8.800 | 9.400 | 15,888 | +0.32(+3.48%) |
Oct 25, 2019 | 9.000 | 9.202 | 8.600 | 9.084 | 12,655 | +0.12(+1.29%) |
Oct 24, 2019 | 9.550 | 9.550 | 8.800 | 8.968 | 14,224 | -0.13(-1.41%) |
Oct 23, 2019 | 9.166 | 9.600 | 9.060 | 9.096 | 38,203 | +0.06(+0.62%) |
Oct 22, 2019 | 8.000 | 9.400 | 8.000 | 9.040 | 79,932 | +0.84(+10.24%) |
Oct 21, 2019 | 8.500 | 8.780 | 8.026 | 8.200 | 24,638 | -0.18(-2.15%) |
Oct 18, 2019 | 8.274 | 8.500 | 8.002 | 8.380 | 26,505 | +0.11(+1.28%) |
Oct 17, 2019 | 8.826 | 8.902 | 8.100 | 8.274 | 42,921 | -0.73(-8.07%) |
Oct 16, 2019 | 10.40 | 10.40 | 8.200 | 9.000 | 204,729 | +0.22(+2.51%) |
Oct 15, 2019 | 8.800 | 9.400 | 8.400 | 8.780 | 88,569 | +0.18(+2.09%) |
Oct 14, 2019 | 8.520 | 8.880 | 8.404 | 8.600 | 12,318 | -0.06(-0.69%) |
Oct 11, 2019 | 9.000 | 9.196 | 8.520 | 8.660 | 17,225 | -0.24(-2.70%) |
Oct 10, 2019 | 9.300 | 9.500 | 8.800 | 8.900 | 10,783 | -0.50(-5.30%) |
Oct 09, 2019 | 9.204 | 9.420 | 9.004 | 9.398 | 7,915 | +0.26(+2.82%) |
Oct 08, 2019 | 9.200 | 9.500 | 9.000 | 9.140 | 15,813 | -0.27(-2.91%) |
Oct 07, 2019 | 9.800 | 10.14 | 9.000 | 9.414 | 31,716 | -0.50(-5.06%) |
Oct 04, 2019 | 9.800 | 10.78 | 9.800 | 9.916 | 30,890 | +0.12(+1.18%) |
Oct 03, 2019 | 9.800 | 10.60 | 9.000 | 9.800 | 17,276 | +0.00(+0.00%) |
Oct 02, 2019 | 12.00 | 12.00 | 9.600 | 9.800 | 20,462 | -0.11(-1.11%) |
Oct 01, 2019 | 13.77 | 13.94 | 9.910 | 9.910 | 32,814 | -3.49(-26.06%) |
Sep 30, 2019 | 16.93 | 17.00 | 13.01 | 13.40 | 34,629 | -3.15(-19.05%) |
Sep 27, 2019 | 17.40 | 17.45 | 15.61 | 16.56 | 14,375 | -0.90(-5.13%) |
Sep 26, 2019 | 16.04 | 18.00 | 15.00 | 17.45 | 8,227 | +1.25(+7.73%) |
Sep 25, 2019 | 16.40 | 17.22 | 12.80 | 16.20 | 30,014 | -0.11(-0.66%) |
Sep 24, 2019 | 18.70 | 18.70 | 16.00 | 16.31 | 16,700 | -2.33(-12.52%) |
Sep 23, 2019 | 18.70 | 19.24 | 18.00 | 18.64 | 7,529 | +0.76(+4.25%) |
Sep 20, 2019 | 20.40 | 20.40 | 17.40 | 17.88 | 17,610 | -0.58(-3.13%) |
Sep 19, 2019 | 19.04 | 19.56 | 18.40 | 18.46 | 12,649 | -0.54(-2.84%) |
Sep 18, 2019 | 20.80 | 20.80 | 18.40 | 19.00 | 19,478 | -1.80(-8.65%) |
Sep 17, 2019 | 20.60 | 21.00 | 19.40 | 20.80 | 26,523 | +1.20(+6.12%) |
Sep 16, 2019 | 19.00 | 19.80 | 17.00 | 19.60 | 18,726 | +0.40(+2.09%) |
Sep 13, 2019 | 19.30 | 20.20 | 18.60 | 19.20 | 18,145 | -0.00(-0.01%) |
Sep 12, 2019 | 17.00 | 21.00 | 17.00 | 19.20 | 74,152 | +2.20(+12.94%) |
Sep 11, 2019 | 16.23 | 17.58 | 16.00 | 17.00 | 18,895 | +0.90(+5.59%) |
Sep 10, 2019 | 16.06 | 16.80 | 16.00 | 16.10 | 11,419 | +0.07(+0.42%) |
Sep 09, 2019 | 16.80 | 16.85 | 15.40 | 16.03 | 9,519 | -0.37(-2.24%) |
Sep 06, 2019 | 15.00 | 16.80 | 15.00 | 16.40 | 13,235 | +0.87(+5.60%) |
Sep 05, 2019 | 14.90 | 15.60 | 14.04 | 15.53 | 9,044 | +0.53(+3.55%) |
Sep 04, 2019 | 13.76 | 15.00 | 13.31 | 15.00 | 12,315 | +1.10(+7.88%) |
Sep 03, 2019 | 14.60 | 15.00 | 13.60 | 13.90 | 8,258 | -0.70(-4.77%) |
Aug 30, 2019 | 15.80 | 15.80 | 14.00 | 14.60 | 10,155 | -1.29(-8.13%) |
Aug 29, 2019 | 16.13 | 16.20 | 14.00 | 15.89 | 18,957 | +0.09(+0.57%) |
Aug 28, 2019 | 15.80 | 16.60 | 15.20 | 15.80 | 22,878 | -0.10(-0.64%) |
Aug 27, 2019 | 16.04 | 16.60 | 15.60 | 15.90 | 38,303 | -0.13(-0.79%) |
Aug 26, 2019 | 14.72 | 16.03 | 14.72 | 16.03 | 28,787 | +1.43(+9.78%) |
Aug 23, 2019 | 14.20 | 15.00 | 13.20 | 14.60 | 12,075 | +0.63(+4.54%) |
Aug 22, 2019 | 15.60 | 16.40 | 13.72 | 13.97 | 25,817 | -1.41(-9.17%) |
Aug 21, 2019 | 14.60 | 15.50 | 14.40 | 15.38 | 23,682 | +0.98(+6.78%) |
Aug 20, 2019 | 13.40 | 14.40 | 13.20 | 14.40 | 15,675 | +0.83(+6.12%) |
Aug 19, 2019 | 12.00 | 13.80 | 11.90 | 13.57 | 20,454 | +1.77(+15.00%) |
Aug 16, 2019 | 12.40 | 12.60 | 11.42 | 11.80 | 12,035 | +0.18(+1.55%) |
Aug 15, 2019 | 12.60 | 12.60 | 11.57 | 11.62 | 9,842 | -0.31(-2.63%) |
Aug 14, 2019 | 12.20 | 12.20 | 11.54 | 11.93 | 6,643 | -0.27(-2.18%) |
Aug 13, 2019 | 12.90 | 12.96 | 12.20 | 12.20 | 15,694 | +0.21(+1.79%) |
Aug 12, 2019 | 11.00 | 13.00 | 10.50 | 11.99 | 31,074 | +1.54(+14.79%) |
Aug 09, 2019 | 10.40 | 10.66 | 10.13 | 10.44 | 3,960 | +0.24(+2.37%) |
Aug 08, 2019 | 10.20 | 11.06 | 10.20 | 10.20 | 5,263 | +0.00(+0.00%) |
Aug 07, 2019 | 10.40 | 11.00 | 10.00 | 10.20 | 11,596 | -0.59(-5.49%) |
Aug 06, 2019 | 10.80 | 11.06 | 10.40 | 10.79 | 7,348 | +0.14(+1.28%) |
Aug 05, 2019 | 11.06 | 11.06 | 10.57 | 10.66 | 9,782 | -0.40(-3.62%) |
Aug 02, 2019 | 11.60 | 11.60 | 10.65 | 11.06 | 6,450 | -0.34(-3.02%) |
Aug 01, 2019 | 10.00 | 12.00 | 10.00 | 11.40 | 39,775 | +1.39(+13.93%) |
Jul 31, 2019 | 10.20 | 10.78 | 10.00 | 10.01 | 5,331 | -0.19(-1.90%) |
Jul 30, 2019 | 10.20 | 11.00 | 10.00 | 10.20 | 9,694 | -0.57(-5.26%) |
Jul 29, 2019 | 9.602 | 11.04 | 9.602 | 10.77 | 13,407 | +1.06(+10.97%) |
Jul 26, 2019 | 9.800 | 10.00 | 9.602 | 9.702 | 18,110 | -0.10(-1.02%) |
Jul 25, 2019 | 9.998 | 10.00 | 9.600 | 9.802 | 6,315 | -0.20(-1.96%) |
Jul 24, 2019 | 10.20 | 10.20 | 9.102 | 9.998 | 10,027 | -0.00(-0.02%) |
Jul 23, 2019 | 11.21 | 11.21 | 9.802 | 10.00 | 14,139 | -0.14(-1.36%) |
Jul 22, 2019 | 10.95 | 11.50 | 8.900 | 10.14 | 30,157 | -0.69(-6.39%) |
Jul 19, 2019 | 10.53 | 11.40 | 10.15 | 10.83 | 59,680 | +0.38(+3.64%) |
Jul 18, 2019 | 11.00 | 11.76 | 10.40 | 10.45 | 14,006 | -0.55(-5.00%) |
Jul 17, 2019 | 11.00 | 11.86 | 11.00 | 11.00 | 7,618 | -0.40(-3.51%) |
Jul 16, 2019 | 11.40 | 12.00 | 11.00 | 11.40 | 12,216 | -0.60(-5.00%) |
Jul 15, 2019 | 13.20 | 13.30 | 10.44 | 12.00 | 23,534 | -0.92(-7.15%) |
Jul 12, 2019 | 13.17 | 14.00 | 12.60 | 12.92 | 18,945 | -0.08(-0.58%) |
Jul 11, 2019 | 13.40 | 13.74 | 12.43 | 13.00 | 47,943 | +0.00(+0.00%) |
Jul 10, 2019 | 13.76 | 14.00 | 12.22 | 13.00 | 11,829 | -0.60(-4.41%) |
Jul 09, 2019 | 14.20 | 14.20 | 13.20 | 13.60 | 9,919 | -0.40(-2.86%) |
Jul 08, 2019 | 14.39 | 16.60 | 13.64 | 14.00 | 36,215 | +0.00(+0.00%) |
Jul 05, 2019 | 14.05 | 14.39 | 13.20 | 14.00 | 12,630 | +0.20(+1.45%) |
Jul 03, 2019 | 13.90 | 13.91 | 13.20 | 13.80 | 1,610 | +0.00(+0.00%) |
Jul 02, 2019 | 13.20 | 13.80 | 12.60 | 13.80 | 8,049 | +0.09(+0.67%) |
Jul 01, 2019 | 14.98 | 14.98 | 13.00 | 13.71 | 7,017 | -0.69(-4.81%) |
Jun 28, 2019 | 14.40 | 14.49 | 12.10 | 14.40 | 21,470 | +0.00(+0.00%) |
Jun 27, 2019 | 16.60 | 17.80 | 12.80 | 14.40 | 129,300 | -0.80(-5.26%) |
Jun 26, 2019 | 15.60 | 16.00 | 15.00 | 15.20 | 6,108 | +0.00(+0.00%) |
Jun 25, 2019 | 16.00 | 16.40 | 15.00 | 15.20 | 7,784 | -0.47(-3.01%) |
Jun 24, 2019 | 16.40 | 17.00 | 15.48 | 15.67 | 5,210 | -0.73(-4.44%) |
Jun 21, 2019 | 17.00 | 17.30 | 15.33 | 16.40 | 5,010 | -0.40(-2.38%) |
Jun 20, 2019 | 17.60 | 18.00 | 16.70 | 16.80 | 5,401 | -0.40(-2.33%) |
Jun 19, 2019 | 18.00 | 18.80 | 17.20 | 17.20 | 2,965 | -0.80(-4.44%) |
Jun 18, 2019 | 18.00 | 18.80 | 17.00 | 18.00 | 2,285 | +0.20(+1.12%) |
Jun 17, 2019 | 17.00 | 18.00 | 17.00 | 17.80 | 2,334 | +0.50(+2.89%) |
Jun 14, 2019 | 17.60 | 18.20 | 16.80 | 17.30 | 2,655 | -0.30(-1.70%) |
Jun 13, 2019 | 17.50 | 18.22 | 17.30 | 17.60 | 2,320 | -0.19(-1.09%) |
Jun 12, 2019 | 17.50 | 18.00 | 17.40 | 17.79 | 1,550 | -0.44(-2.39%) |
Jun 11, 2019 | 18.80 | 18.80 | 18.20 | 18.23 | 787 | -0.57(-3.03%) |
Jun 10, 2019 | 18.00 | 19.20 | 17.50 | 18.80 | 3,302 | +1.06(+5.96%) |
Jun 07, 2019 | 18.20 | 19.00 | 16.00 | 17.74 | 7,975 | -0.59(-3.24%) |
Jun 06, 2019 | 18.94 | 19.00 | 18.10 | 18.34 | 2,343 | -0.06(-0.35%) |
Jun 05, 2019 | 20.60 | 20.60 | 17.20 | 18.40 | 26,319 | -1.60(-8.00%) |
Jun 04, 2019 | 19.80 | 22.00 | 19.00 | 20.00 | 77,578 | +0.20(+1.01%) |