Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.040 | 7.395 | 6.680 | 6.960 | 2,495,875 | -0.52(-6.95%) |
May 28, 2020 | 6.840 | 7.920 | 6.720 | 7.480 | 3,871,614 | +0.72(+10.65%) |
May 27, 2020 | 7.120 | 7.200 | 6.320 | 6.760 | 1,876,997 | -0.12(-1.74%) |
May 26, 2020 | 7.160 | 7.200 | 6.600 | 6.880 | 2,201,022 | +0.28(+4.24%) |
May 22, 2020 | 6.400 | 6.760 | 6.040 | 6.600 | 3,198,675 | +0.28(+4.43%) |
May 21, 2020 | 6.320 | 6.560 | 6.000 | 6.320 | 2,016,707 | +0.16(+2.60%) |
May 20, 2020 | 6.400 | 6.400 | 5.920 | 6.160 | 1,826,706 | -0.08(-1.28%) |
May 19, 2020 | 6.680 | 6.800 | 5.920 | 6.240 | 2,156,753 | -0.24(-3.70%) |
May 18, 2020 | 6.120 | 6.600 | 6.000 | 6.480 | 2,201,579 | +0.68(+11.72%) |
May 15, 2020 | 5.240 | 5.840 | 5.120 | 5.800 | 1,891,800 | +0.76(+15.08%) |
May 14, 2020 | 4.600 | 5.040 | 4.360 | 5.040 | 1,251,870 | +0.36(+7.69%) |
May 13, 2020 | 5.200 | 5.240 | 4.520 | 4.680 | 1,384,192 | -0.56(-10.69%) |
May 12, 2020 | 5.640 | 5.720 | 5.240 | 5.240 | 1,088,028 | -0.40(-7.09%) |
May 11, 2020 | 5.640 | 5.800 | 5.600 | 5.640 | 866,772 | -0.16(-2.76%) |
May 08, 2020 | 5.960 | 6.080 | 5.800 | 5.800 | 486,350 | -0.08(-1.36%) |
May 07, 2020 | 5.920 | 6.000 | 5.840 | 5.880 | 492,766 | +0.04(+0.68%) |
May 06, 2020 | 6.080 | 6.080 | 5.800 | 5.840 | 784,951 | -0.12(-2.01%) |
May 05, 2020 | 6.200 | 6.280 | 5.960 | 5.960 | 649,515 | -0.16(-2.61%) |
May 04, 2020 | 6.080 | 6.200 | 5.880 | 6.120 | 751,667 | +0.12(+2.00%) |
May 01, 2020 | 6.240 | 6.240 | 5.880 | 6.000 | 1,068,200 | -0.32(-5.06%) |
Apr 30, 2020 | 6.400 | 6.640 | 6.120 | 6.320 | 1,090,824 | -0.20(-3.07%) |
Apr 29, 2020 | 6.480 | 6.680 | 6.280 | 6.520 | 1,352,065 | +0.08(+1.24%) |
Apr 28, 2020 | 6.960 | 7.040 | 6.240 | 6.440 | 1,088,089 | -0.32(-4.73%) |
Apr 27, 2020 | 6.440 | 6.840 | 6.320 | 6.760 | 1,070,025 | +0.44(+6.96%) |
Apr 24, 2020 | 6.080 | 6.360 | 5.960 | 6.320 | 743,925 | +0.24(+3.95%) |
Apr 23, 2020 | 6.200 | 6.240 | 5.960 | 6.080 | 675,465 | +0.00(+0.00%) |
Apr 22, 2020 | 6.160 | 6.360 | 5.960 | 6.080 | 816,979 | -0.12(-1.94%) |
Apr 21, 2020 | 6.200 | 6.320 | 6.000 | 6.200 | 692,587 | -0.08(-1.27%) |
Apr 20, 2020 | 6.120 | 6.560 | 6.080 | 6.280 | 1,013,448 | -0.08(-1.26%) |
Apr 17, 2020 | 6.200 | 6.480 | 6.160 | 6.360 | 799,450 | +0.32(+5.30%) |
Apr 16, 2020 | 6.400 | 6.400 | 5.960 | 6.040 | 901,462 | -0.24(-3.82%) |
Apr 15, 2020 | 6.400 | 6.440 | 6.080 | 6.280 | 802,979 | -0.12(-1.88%) |
Apr 14, 2020 | 6.480 | 6.920 | 6.240 | 6.400 | 1,933,718 | -0.84(-11.60%) |
Apr 13, 2020 | 7.440 | 7.600 | 6.840 | 7.240 | 954,272 | -0.12(-1.63%) |
Apr 09, 2020 | 7.640 | 7.760 | 7.280 | 7.360 | 1,057,050 | +0.04(+0.55%) |
Apr 08, 2020 | 7.040 | 7.800 | 6.800 | 7.320 | 931,740 | +0.44(+6.40%) |
Apr 07, 2020 | 7.160 | 7.320 | 6.800 | 6.880 | 634,899 | +0.04(+0.58%) |
Apr 06, 2020 | 6.840 | 7.160 | 6.720 | 6.840 | 689,910 | +0.36(+5.56%) |
Apr 03, 2020 | 7.360 | 7.400 | 6.400 | 6.480 | 873,375 | -0.80(-10.99%) |
Apr 02, 2020 | 7.280 | 7.600 | 7.080 | 7.280 | 444,190 | +0.08(+1.11%) |
Apr 01, 2020 | 7.720 | 7.800 | 7.120 | 7.200 | 597,655 | -0.80(-10.00%) |
Mar 31, 2020 | 8.000 | 8.400 | 7.760 | 8.000 | 801,958 | -0.12(-1.48%) |
Mar 30, 2020 | 8.560 | 8.640 | 7.640 | 8.120 | 1,194,529 | -0.28(-3.33%) |
Mar 27, 2020 | 8.000 | 8.600 | 7.850 | 8.400 | 1,164,075 | +0.60(+7.69%) |
Mar 26, 2020 | 7.280 | 8.400 | 7.240 | 7.800 | 1,436,215 | +0.72(+10.17%) |
Mar 25, 2020 | 6.560 | 7.800 | 6.560 | 7.080 | 1,092,140 | +0.56(+8.59%) |
Mar 24, 2020 | 6.360 | 6.600 | 6.120 | 6.520 | 981,507 | +0.52(+8.67%) |
Mar 23, 2020 | 6.600 | 6.680 | 5.880 | 6.000 | 930,264 | -0.28(-4.46%) |
Mar 20, 2020 | 6.320 | 6.720 | 6.160 | 6.280 | 878,625 | +0.16(+2.61%) |
Mar 19, 2020 | 5.920 | 6.560 | 5.920 | 6.120 | 748,073 | -0.04(-0.65%) |
Mar 18, 2020 | 6.360 | 6.720 | 5.840 | 6.160 | 855,163 | -0.64(-9.41%) |
Mar 17, 2020 | 6.640 | 6.960 | 6.000 | 6.800 | 751,512 | +0.40(+6.25%) |
Mar 16, 2020 | 5.960 | 6.880 | 5.640 | 6.400 | 929,184 | -0.16(-2.44%) |
Mar 13, 2020 | 6.200 | 6.560 | 5.840 | 6.560 | 1,065,275 | +0.80(+13.89%) |
Mar 12, 2020 | 6.040 | 6.280 | 5.640 | 5.760 | 1,174,678 | -1.12(-16.28%) |
Mar 11, 2020 | 7.280 | 7.640 | 6.680 | 6.880 | 1,295,475 | -0.56(-7.53%) |
Mar 10, 2020 | 7.680 | 7.760 | 7.000 | 7.440 | 1,139,417 | +0.36(+5.08%) |
Mar 09, 2020 | 7.480 | 7.680 | 6.800 | 7.080 | 974,734 | -0.80(-10.15%) |
Mar 06, 2020 | 7.960 | 8.320 | 7.720 | 7.880 | 1,603,525 | -0.48(-5.74%) |
Mar 05, 2020 | 8.560 | 8.920 | 8.200 | 8.360 | 915,374 | -0.36(-4.13%) |
Mar 04, 2020 | 8.800 | 9.120 | 8.500 | 8.720 | 1,167,597 | +0.20(+2.35%) |
Mar 03, 2020 | 9.120 | 9.280 | 8.360 | 8.520 | 957,754 | -0.52(-5.75%) |
Mar 02, 2020 | 8.920 | 9.160 | 8.520 | 9.040 | 1,054,156 | +0.24(+2.73%) |
Feb 28, 2020 | 8.280 | 8.880 | 8.000 | 8.800 | 1,130,025 | -0.08(-0.90%) |
Feb 27, 2020 | 9.080 | 9.320 | 8.360 | 8.880 | 1,090,098 | -0.52(-5.53%) |
Feb 26, 2020 | 9.400 | 9.920 | 9.320 | 9.400 | 1,003,487 | -0.20(-2.08%) |
Feb 25, 2020 | 10.08 | 10.36 | 9.320 | 9.600 | 1,000,053 | -0.40(-4.00%) |
Feb 24, 2020 | 10.08 | 10.48 | 9.880 | 10.00 | 927,603 | -0.72(-6.72%) |
Feb 21, 2020 | 10.76 | 10.92 | 10.48 | 10.72 | 606,375 | +0.00(+0.00%) |
Feb 20, 2020 | 10.64 | 11.20 | 10.60 | 10.72 | 865,953 | +0.12(+1.13%) |
Feb 19, 2020 | 10.76 | 11.04 | 10.44 | 10.60 | 625,828 | -0.12(-1.12%) |
Feb 18, 2020 | 10.80 | 11.40 | 10.32 | 10.72 | 1,213,358 | -0.16(-1.47%) |
Feb 14, 2020 | 10.32 | 10.88 | 9.720 | 10.88 | 2,298,825 | +1.28(+13.33%) |
Feb 13, 2020 | 8.760 | 9.600 | 8.720 | 9.600 | 1,112,863 | +0.76(+8.60%) |
Feb 12, 2020 | 9.400 | 9.440 | 8.800 | 8.840 | 696,262 | -0.44(-4.74%) |
Feb 11, 2020 | 9.160 | 9.480 | 8.920 | 9.280 | 918,113 | +0.04(+0.43%) |
Feb 10, 2020 | 9.120 | 9.360 | 8.920 | 9.240 | 560,031 | +0.16(+1.76%) |
Feb 07, 2020 | 9.240 | 9.360 | 8.840 | 9.080 | 740,450 | -0.32(-3.40%) |
Feb 06, 2020 | 10.08 | 10.16 | 9.400 | 9.400 | 876,652 | -0.72(-7.11%) |
Feb 05, 2020 | 10.60 | 10.64 | 10.08 | 10.12 | 765,941 | -0.32(-3.07%) |
Feb 04, 2020 | 10.28 | 10.52 | 10.08 | 10.44 | 688,994 | +0.32(+3.16%) |
Feb 03, 2020 | 10.44 | 10.48 | 9.960 | 10.12 | 656,289 | -0.24(-2.32%) |
Jan 31, 2020 | 10.44 | 10.52 | 10.04 | 10.36 | 548,775 | -0.16(-1.52%) |
Jan 30, 2020 | 10.76 | 10.96 | 10.28 | 10.52 | 554,258 | -0.36(-3.31%) |
Jan 29, 2020 | 11.32 | 11.32 | 10.68 | 10.88 | 580,699 | +0.00(+0.00%) |
Jan 28, 2020 | 10.64 | 11.24 | 10.48 | 10.88 | 862,373 | +0.44(+4.21%) |
Jan 27, 2020 | 10.36 | 10.80 | 9.840 | 10.44 | 759,876 | -0.60(-5.43%) |
Jan 24, 2020 | 11.80 | 11.84 | 10.84 | 11.04 | 1,081,600 | -0.52(-4.50%) |
Jan 23, 2020 | 11.80 | 11.92 | 11.32 | 11.56 | 1,031,720 | -0.12(-1.03%) |
Jan 22, 2020 | 12.08 | 12.16 | 11.40 | 11.68 | 1,651,782 | -0.36(-2.99%) |
Jan 21, 2020 | 13.40 | 13.40 | 11.92 | 12.04 | 2,191,589 | -1.00(-7.67%) |
Jan 17, 2020 | 13.52 | 13.88 | 12.72 | 13.04 | 1,940,125 | -0.56(-4.12%) |
Jan 16, 2020 | 13.44 | 14.56 | 12.60 | 13.60 | 4,278,280 | +1.04(+8.28%) |
Jan 15, 2020 | 11.04 | 13.00 | 10.48 | 12.56 | 5,808,035 | +3.92(+45.37%) |
Jan 14, 2020 | 8.800 | 9.040 | 8.200 | 8.640 | 1,513,507 | -0.28(-3.14%) |
Jan 13, 2020 | 7.800 | 9.080 | 7.560 | 8.920 | 918,620 | +0.84(+10.40%) |
Jan 10, 2020 | 8.400 | 8.440 | 8.000 | 8.080 | 481,550 | -0.32(-3.81%) |
Jan 09, 2020 | 8.360 | 8.760 | 8.200 | 8.400 | 555,727 | -0.12(-1.41%) |
Jan 08, 2020 | 8.240 | 9.000 | 7.920 | 8.520 | 721,744 | +0.28(+3.40%) |
Jan 07, 2020 | 8.720 | 8.880 | 8.120 | 8.240 | 571,353 | -0.48(-5.50%) |
Jan 06, 2020 | 9.120 | 9.160 | 8.480 | 8.720 | 680,147 | -0.36(-3.96%) |
Jan 03, 2020 | 9.360 | 9.558 | 9.040 | 9.080 | 346,600 | -0.24(-2.58%) |
Jan 02, 2020 | 10.00 | 10.00 | 9.200 | 9.320 | 527,426 | -0.48(-4.90%) |
Dec 31, 2019 | 8.920 | 9.920 | 8.898 | 9.800 | 1,283,400 | +0.88(+9.87%) |
Dec 30, 2019 | 9.200 | 9.440 | 8.800 | 8.920 | 986,944 | -0.48(-5.11%) |
Dec 27, 2019 | 9.640 | 9.760 | 9.160 | 9.400 | 902,575 | +0.04(+0.43%) |
Dec 26, 2019 | 9.880 | 10.04 | 9.360 | 9.360 | 492,861 | -0.68(-6.77%) |
Dec 24, 2019 | 9.840 | 10.08 | 9.640 | 10.04 | 295,425 | +0.16(+1.62%) |
Dec 23, 2019 | 9.400 | 10.12 | 9.240 | 9.880 | 785,229 | +0.36(+3.78%) |
Dec 20, 2019 | 9.840 | 9.840 | 9.280 | 9.520 | 494,375 | -0.24(-2.46%) |
Dec 19, 2019 | 9.520 | 10.04 | 9.320 | 9.760 | 742,154 | +0.32(+3.39%) |
Dec 18, 2019 | 10.16 | 10.16 | 9.360 | 9.440 | 732,953 | -0.68(-6.72%) |
Dec 17, 2019 | 10.16 | 10.32 | 9.760 | 10.12 | 505,527 | -0.12(-1.17%) |
Dec 16, 2019 | 10.40 | 10.56 | 10.16 | 10.24 | 543,693 | -0.12(-1.16%) |
Dec 13, 2019 | 10.48 | 10.84 | 10.24 | 10.36 | 585,925 | +0.08(+0.78%) |
Dec 12, 2019 | 10.28 | 10.44 | 10.04 | 10.28 | 703,886 | +0.04(+0.39%) |
Dec 11, 2019 | 10.36 | 10.48 | 10.16 | 10.24 | 376,774 | -0.08(-0.78%) |
Dec 10, 2019 | 10.72 | 10.84 | 10.32 | 10.32 | 480,117 | -0.44(-4.09%) |
Dec 09, 2019 | 10.36 | 10.92 | 10.36 | 10.76 | 908,866 | +0.40(+3.86%) |
Dec 06, 2019 | 10.48 | 10.60 | 10.16 | 10.36 | 391,225 | -0.12(-1.15%) |
Dec 05, 2019 | 10.36 | 10.56 | 10.04 | 10.48 | 591,243 | +0.20(+1.95%) |
Dec 04, 2019 | 10.92 | 11.08 | 10.28 | 10.28 | 916,347 | -1.04(-9.19%) |
Dec 03, 2019 | 10.48 | 11.48 | 10.36 | 11.32 | 771,928 | +0.56(+5.20%) |
Dec 02, 2019 | 10.76 | 10.80 | 10.20 | 10.76 | 605,440 | +0.00(+0.00%) |
Nov 29, 2019 | 10.92 | 10.92 | 10.40 | 10.76 | 411,050 | -0.04(-0.37%) |
Nov 27, 2019 | 10.16 | 10.96 | 9.960 | 10.80 | 683,850 | +0.64(+6.30%) |
Nov 26, 2019 | 9.720 | 10.40 | 9.400 | 10.16 | 790,668 | +0.04(+0.40%) |
Nov 25, 2019 | 10.16 | 11.44 | 9.800 | 10.12 | 1,106,101 | -0.44(-4.17%) |
Nov 22, 2019 | 11.48 | 11.52 | 10.36 | 10.56 | 1,169,325 | -0.88(-7.69%) |
Nov 21, 2019 | 10.36 | 12.60 | 10.08 | 11.44 | 2,280,875 | +1.60(+16.26%) |
Nov 20, 2019 | 9.400 | 10.28 | 9.080 | 9.840 | 1,552,002 | +0.56(+6.03%) |
Nov 19, 2019 | 8.120 | 9.560 | 8.000 | 9.280 | 907,665 | +1.04(+12.62%) |
Nov 18, 2019 | 9.160 | 9.260 | 8.080 | 8.240 | 1,171,239 | -0.92(-10.04%) |
Nov 15, 2019 | 9.960 | 10.08 | 9.000 | 9.160 | 866,975 | -0.72(-7.29%) |
Nov 14, 2019 | 9.760 | 10.28 | 9.160 | 9.880 | 1,072,390 | -0.16(-1.59%) |
Nov 13, 2019 | 11.00 | 11.36 | 9.720 | 10.04 | 1,132,173 | -0.88(-8.06%) |
Nov 12, 2019 | 11.16 | 12.36 | 10.80 | 10.92 | 2,180,621 | -2.64(-19.47%) |
Nov 11, 2019 | 14.80 | 14.84 | 13.40 | 13.56 | 758,933 | -1.08(-7.38%) |
Nov 08, 2019 | 14.08 | 15.08 | 14.06 | 14.64 | 548,625 | +0.56(+3.98%) |
Nov 07, 2019 | 15.00 | 15.04 | 13.84 | 14.08 | 482,042 | -0.72(-4.86%) |
Nov 06, 2019 | 13.92 | 14.96 | 13.80 | 14.80 | 639,290 | +1.00(+7.25%) |
Nov 05, 2019 | 13.40 | 13.96 | 12.84 | 13.80 | 394,967 | +0.76(+5.83%) |
Nov 04, 2019 | 13.32 | 13.88 | 13.04 | 13.04 | 325,276 | -0.60(-4.40%) |
Nov 01, 2019 | 13.44 | 13.92 | 13.12 | 13.64 | 229,125 | +0.32(+2.40%) |
Oct 31, 2019 | 13.32 | 13.48 | 12.76 | 13.32 | 296,056 | -0.08(-0.60%) |
Oct 30, 2019 | 13.60 | 14.08 | 12.96 | 13.40 | 409,198 | -0.16(-1.18%) |
Oct 29, 2019 | 14.56 | 14.60 | 13.56 | 13.56 | 383,559 | -1.00(-6.87%) |
Oct 28, 2019 | 15.20 | 16.04 | 14.48 | 14.56 | 396,567 | -0.52(-3.45%) |
Oct 25, 2019 | 14.24 | 15.70 | 13.88 | 15.08 | 446,175 | +0.84(+5.90%) |
Oct 24, 2019 | 14.32 | 14.88 | 14.12 | 14.24 | 220,522 | -0.16(-1.11%) |
Oct 23, 2019 | 14.08 | 14.60 | 13.68 | 14.40 | 306,490 | +0.24(+1.69%) |
Oct 22, 2019 | 14.20 | 14.48 | 13.88 | 14.16 | 207,037 | -0.08(-0.56%) |
Oct 21, 2019 | 14.40 | 14.68 | 13.56 | 14.24 | 361,805 | -0.16(-1.11%) |
Oct 18, 2019 | 14.96 | 15.20 | 13.88 | 14.40 | 526,950 | -0.52(-3.49%) |
Oct 17, 2019 | 14.20 | 15.04 | 13.84 | 14.92 | 479,392 | +1.16(+8.43%) |
Oct 16, 2019 | 14.40 | 14.48 | 13.44 | 13.76 | 415,135 | -0.40(-2.82%) |
Oct 15, 2019 | 13.52 | 14.68 | 13.36 | 14.16 | 708,089 | +1.12(+8.59%) |
Oct 14, 2019 | 12.40 | 13.32 | 11.64 | 13.04 | 848,887 | +0.40(+3.16%) |
Oct 11, 2019 | 11.04 | 13.32 | 11.00 | 12.64 | 1,480,025 | +1.76(+16.18%) |
Oct 10, 2019 | 12.32 | 12.32 | 10.84 | 10.88 | 817,856 | -1.72(-13.65%) |
Oct 09, 2019 | 12.76 | 13.16 | 12.40 | 12.60 | 252,079 | +0.00(+0.00%) |
Oct 08, 2019 | 12.76 | 12.96 | 12.36 | 12.60 | 426,501 | -0.28(-2.17%) |
Oct 07, 2019 | 13.40 | 13.56 | 12.80 | 12.88 | 460,176 | -0.80(-5.85%) |
Oct 04, 2019 | 14.36 | 14.76 | 13.57 | 13.68 | 419,475 | -0.56(-3.93%) |
Oct 03, 2019 | 14.36 | 14.40 | 13.44 | 14.24 | 640,736 | -0.08(-0.56%) |
Oct 02, 2019 | 14.04 | 15.00 | 13.12 | 14.32 | 376,878 | +0.16(+1.13%) |
Oct 01, 2019 | 13.80 | 14.32 | 13.32 | 14.16 | 299,379 | +0.40(+2.91%) |
Sep 30, 2019 | 14.80 | 14.80 | 13.64 | 13.76 | 350,673 | -0.92(-6.27%) |
Sep 27, 2019 | 14.92 | 15.03 | 14.24 | 14.68 | 368,250 | -0.08(-0.54%) |
Sep 26, 2019 | 15.40 | 15.56 | 14.48 | 14.76 | 360,102 | -0.44(-2.89%) |
Sep 25, 2019 | 15.60 | 15.60 | 14.40 | 15.20 | 559,505 | -0.48(-3.06%) |
Sep 24, 2019 | 17.00 | 17.40 | 15.60 | 15.68 | 497,292 | -1.04(-6.22%) |
Sep 23, 2019 | 16.60 | 17.00 | 16.52 | 16.72 | 211,170 | -0.04(-0.24%) |
Sep 20, 2019 | 16.48 | 17.12 | 16.24 | 16.76 | 298,675 | +0.12(+0.72%) |
Sep 19, 2019 | 16.88 | 17.36 | 16.46 | 16.64 | 246,646 | -0.24(-1.42%) |
Sep 18, 2019 | 16.72 | 17.20 | 16.60 | 16.88 | 160,857 | +0.12(+0.72%) |
Sep 17, 2019 | 17.16 | 17.56 | 16.60 | 16.76 | 236,385 | -0.60(-3.46%) |
Sep 16, 2019 | 17.80 | 18.08 | 17.16 | 17.36 | 198,304 | -0.64(-3.56%) |
Sep 13, 2019 | 18.24 | 18.40 | 17.72 | 18.00 | 181,525 | -0.16(-0.88%) |
Sep 12, 2019 | 18.48 | 18.84 | 18.12 | 18.16 | 192,020 | -0.76(-4.02%) |
Sep 11, 2019 | 19.08 | 19.80 | 18.80 | 18.92 | 158,754 | -0.08(-0.42%) |
Sep 10, 2019 | 18.80 | 19.28 | 18.24 | 19.00 | 147,243 | +0.16(+0.85%) |
Sep 09, 2019 | 20.28 | 20.56 | 18.68 | 18.84 | 271,264 | -0.92(-4.66%) |
Sep 06, 2019 | 19.08 | 20.72 | 18.52 | 19.76 | 369,875 | +0.68(+3.56%) |
Sep 05, 2019 | 17.44 | 19.20 | 17.36 | 19.08 | 329,117 | +1.84(+10.67%) |
Sep 04, 2019 | 17.60 | 17.92 | 17.04 | 17.24 | 150,073 | +0.04(+0.23%) |
Sep 03, 2019 | 16.76 | 17.40 | 16.44 | 17.20 | 162,916 | +0.36(+2.14%) |
Aug 30, 2019 | 17.20 | 17.48 | 16.64 | 16.84 | 116,900 | -0.20(-1.17%) |
Aug 29, 2019 | 17.32 | 17.76 | 16.96 | 17.04 | 188,864 | +0.00(+0.00%) |
Aug 28, 2019 | 16.32 | 17.36 | 15.88 | 17.04 | 325,957 | +0.52(+3.15%) |
Aug 27, 2019 | 17.96 | 18.00 | 16.28 | 16.52 | 472,624 | -1.44(-8.02%) |
Aug 26, 2019 | 18.60 | 18.72 | 17.68 | 17.96 | 246,528 | -0.64(-3.44%) |
Aug 23, 2019 | 19.68 | 19.76 | 18.36 | 18.60 | 376,025 | -1.16(-5.87%) |
Aug 22, 2019 | 20.36 | 20.76 | 19.60 | 19.76 | 170,408 | -0.60(-2.95%) |
Aug 21, 2019 | 20.72 | 20.96 | 20.20 | 20.36 | 158,372 | -0.16(-0.78%) |
Aug 20, 2019 | 20.16 | 20.88 | 20.12 | 20.52 | 146,332 | +0.44(+2.19%) |
Aug 19, 2019 | 20.68 | 21.12 | 20.04 | 20.08 | 208,339 | -0.52(-2.52%) |
Aug 16, 2019 | 20.00 | 20.96 | 20.00 | 20.60 | 216,125 | +0.60(+3.00%) |
Aug 15, 2019 | 21.12 | 21.28 | 19.60 | 20.00 | 420,820 | -1.48(-6.89%) |
Aug 14, 2019 | 21.76 | 22.28 | 21.12 | 21.48 | 226,975 | -0.80(-3.59%) |
Aug 13, 2019 | 22.00 | 22.40 | 21.48 | 22.28 | 228,773 | +0.40(+1.83%) |
Aug 12, 2019 | 22.40 | 22.40 | 21.88 | 21.88 | 160,171 | -0.76(-3.36%) |
Aug 09, 2019 | 22.80 | 23.00 | 22.08 | 22.64 | 138,300 | -0.08(-0.35%) |
Aug 08, 2019 | 22.56 | 22.88 | 22.28 | 22.72 | 147,418 | +0.44(+1.97%) |
Aug 07, 2019 | 22.60 | 22.64 | 21.80 | 22.28 | 195,272 | -0.36(-1.59%) |
Aug 06, 2019 | 22.60 | 23.32 | 22.16 | 22.64 | 246,360 | +0.32(+1.43%) |
Aug 05, 2019 | 23.00 | 23.08 | 22.00 | 22.32 | 241,361 | -0.76(-3.29%) |
Aug 02, 2019 | 23.04 | 23.24 | 22.56 | 23.08 | 263,875 | +0.48(+2.12%) |
Aug 01, 2019 | 24.00 | 24.08 | 22.52 | 22.60 | 268,283 | -1.36(-5.68%) |
Jul 31, 2019 | 24.08 | 24.24 | 23.68 | 23.96 | 189,137 | +0.08(+0.34%) |
Jul 30, 2019 | 23.84 | 24.20 | 23.04 | 23.88 | 256,265 | +0.16(+0.67%) |
Jul 29, 2019 | 23.64 | 23.96 | 22.28 | 23.72 | 394,506 | +0.12(+0.51%) |
Jul 26, 2019 | 23.76 | 24.00 | 23.32 | 23.60 | 161,625 | +0.28(+1.20%) |
Jul 25, 2019 | 23.76 | 24.36 | 23.16 | 23.32 | 202,325 | -0.44(-1.85%) |
Jul 24, 2019 | 24.16 | 24.28 | 23.36 | 23.76 | 293,999 | -0.52(-2.14%) |
Jul 23, 2019 | 25.08 | 25.44 | 24.12 | 24.28 | 250,291 | -0.80(-3.19%) |
Jul 22, 2019 | 25.56 | 25.56 | 24.36 | 25.08 | 233,002 | -0.24(-0.95%) |
Jul 19, 2019 | 25.96 | 26.16 | 25.08 | 25.32 | 185,075 | -0.40(-1.56%) |
Jul 18, 2019 | 27.12 | 27.12 | 25.36 | 25.72 | 335,643 | -1.68(-6.13%) |
Jul 17, 2019 | 26.80 | 27.80 | 26.28 | 27.40 | 396,832 | +0.96(+3.63%) |
Jul 16, 2019 | 24.60 | 26.48 | 24.16 | 26.44 | 415,583 | +2.04(+8.36%) |
Jul 15, 2019 | 22.40 | 25.08 | 21.60 | 24.40 | 632,619 | +1.08(+4.63%) |
Jul 12, 2019 | 25.20 | 25.26 | 23.08 | 23.32 | 780,100 | -1.80(-7.17%) |
Jul 11, 2019 | 26.72 | 26.80 | 24.84 | 25.12 | 450,136 | -1.40(-5.28%) |
Jul 10, 2019 | 27.84 | 28.04 | 26.24 | 26.52 | 372,508 | -1.16(-4.19%) |
Jul 09, 2019 | 29.16 | 29.24 | 27.08 | 27.68 | 596,018 | -0.64(-2.26%) |
Jul 08, 2019 | 26.32 | 28.76 | 26.04 | 28.32 | 454,376 | +2.08(+7.93%) |
Jul 05, 2019 | 26.04 | 26.36 | 25.56 | 26.24 | 111,675 | +0.16(+0.61%) |
Jul 03, 2019 | 25.68 | 26.40 | 25.48 | 26.08 | 223,100 | +0.92(+3.66%) |
Jul 02, 2019 | 26.48 | 26.72 | 25.00 | 25.16 | 143,367 | -1.16(-4.41%) |
Jul 01, 2019 | 26.24 | 26.80 | 26.00 | 26.32 | 113,344 | +0.56(+2.17%) |
Jun 28, 2019 | 25.64 | 26.38 | 25.64 | 25.76 | 123,125 | +0.12(+0.47%) |
Jun 27, 2019 | 24.80 | 26.12 | 24.60 | 25.64 | 149,445 | +0.80(+3.22%) |
Jun 26, 2019 | 24.76 | 25.28 | 24.28 | 24.84 | 141,686 | +0.64(+2.64%) |
Jun 25, 2019 | 25.20 | 25.28 | 24.08 | 24.20 | 155,997 | -0.96(-3.82%) |
Jun 24, 2019 | 25.88 | 25.92 | 24.60 | 25.16 | 193,806 | -0.28(-1.10%) |
Jun 21, 2019 | 24.80 | 25.60 | 24.40 | 25.44 | 204,850 | -0.12(-0.47%) |
Jun 20, 2019 | 25.68 | 25.96 | 25.32 | 25.56 | 175,392 | +0.56(+2.24%) |
Jun 19, 2019 | 25.76 | 26.00 | 24.84 | 25.00 | 177,027 | -0.76(-2.95%) |
Jun 18, 2019 | 25.00 | 26.44 | 24.88 | 25.76 | 177,744 | +0.88(+3.54%) |
Jun 17, 2019 | 25.76 | 26.08 | 24.60 | 24.88 | 211,707 | -0.20(-0.80%) |
Jun 14, 2019 | 27.00 | 27.00 | 24.96 | 25.08 | 386,250 | -2.12(-7.79%) |
Jun 13, 2019 | 28.04 | 28.28 | 26.96 | 27.20 | 269,039 | -0.84(-3.00%) |
Jun 12, 2019 | 28.80 | 29.00 | 28.00 | 28.04 | 183,150 | -0.96(-3.31%) |
Jun 11, 2019 | 29.64 | 29.76 | 28.60 | 29.00 | 180,390 | -0.56(-1.89%) |
Jun 10, 2019 | 29.88 | 29.88 | 29.08 | 29.56 | 145,536 | +0.52(+1.79%) |
Jun 07, 2019 | 28.88 | 29.96 | 28.84 | 29.04 | 161,425 | +0.20(+0.69%) |
Jun 06, 2019 | 29.56 | 29.56 | 28.40 | 28.84 | 132,345 | -0.48(-1.64%) |
Jun 05, 2019 | 30.40 | 30.60 | 28.88 | 29.32 | 187,600 | -0.40(-1.35%) |
Jun 04, 2019 | 27.96 | 29.84 | 27.80 | 29.72 | 240,666 | +2.28(+8.31%) |