Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	21.96	22.86	21.79	22.67	1,713,031	+1.10(+5.08%)
Jul 30, 2020	21.92	22.29	21.42	21.58	1,480,008	-1.03(-4.56%)
Jul 29, 2020	23.22	23.25	22.30	22.61	1,912,241	-0.53(-2.29%)
Jul 28, 2020	22.60	23.37	22.49	23.13	1,861,002	-0.01(-0.04%)
Jul 27, 2020	23.15	23.60	22.91	23.14	2,101,498	+0.90(+4.03%)
Jul 24, 2020	22.02	22.40	21.83	22.25	1,998,113	+0.68(+3.15%)
Jul 23, 2020	22.53	22.64	21.12	21.57	2,297,655	-1.02(-4.52%)
Jul 22, 2020	22.48	22.79	21.97	22.59	2,086,056	+0.63(+2.88%)
Jul 21, 2020	22.29	22.46	21.78	21.95	2,487,235	+0.61(+2.88%)
Jul 20, 2020	20.93	21.43	20.70	21.34	1,443,218	+0.78(+3.81%)
Jul 17, 2020	20.27	20.67	19.97	20.56	1,352,683	+0.63(+3.18%)
Jul 16, 2020	20.31	20.52	19.59	19.92	1,451,120	-0.61(-2.99%)
Jul 15, 2020	20.69	20.75	20.05	20.54	1,138,882	-0.25(-1.18%)
Jul 14, 2020	19.95	20.78	19.58	20.78	1,733,593	+0.68(+3.38%)
Jul 13, 2020	21.74	21.81	19.99	20.10	2,344,256	-1.12(-5.30%)
Jul 10, 2020	21.45	21.64	20.89	21.23	1,691,012	-0.29(-1.36%)
Jul 09, 2020	21.73	22.01	20.68	21.52	2,385,942	+0.04(+0.18%)
Jul 08, 2020	20.88	21.75	20.84	21.48	2,558,432	+1.02(+4.99%)
Jul 07, 2020	19.44	20.70	19.42	20.46	2,051,814	+0.90(+4.59%)
Jul 06, 2020	19.83	19.99	19.21	19.56	1,277,535	+0.11(+0.58%)
Jul 02, 2020	19.77	20.06	19.43	19.45	1,319,760	-0.53(-2.65%)
Jul 01, 2020	20.16	20.19	19.25	19.98	1,719,437	-0.17(-0.84%)
Jun 30, 2020	19.27	20.23	18.86	20.15	2,162,375	+0.88(+4.56%)
Jun 29, 2020	19.18	19.29	18.86	19.27	1,533,159	+0.28(+1.49%)
Jun 26, 2020	18.59	19.09	18.12	18.99	1,536,562	+0.29(+1.57%)
Jun 25, 2020	18.59	18.69	18.20	18.69	1,168,285	+0.16(+0.87%)
Jun 24, 2020	18.74	19.36	18.32	18.53	1,735,653	-0.52(-2.73%)
Jun 23, 2020	19.35	19.50	18.97	19.05	2,130,625	+0.18(+0.95%)
Jun 22, 2020	18.34	19.16	18.19	18.87	2,587,380	+1.01(+5.66%)
Jun 19, 2020	17.27	17.98	17.08	17.86	2,817,578	+0.89(+5.23%)
Jun 18, 2020	17.22	17.39	16.84	16.98	1,464,107	-0.40(-2.28%)
Jun 17, 2020	17.31	17.66	17.22	17.37	927,136	+0.06(+0.33%)
Jun 16, 2020	17.82	17.88	17.13	17.32	1,770,979	-0.43(-2.40%)
Jun 15, 2020	17.00	17.81	16.51	17.74	1,635,394	+0.24(+1.35%)
Jun 12, 2020	17.95	18.36	17.28	17.50	1,875,421	-0.20(-1.12%)
Jun 11, 2020	18.57	19.07	17.52	17.70	2,803,714	-0.83(-4.49%)
Jun 10, 2020	18.00	18.59	17.41	18.53	2,158,360	+0.90(+5.09%)
Jun 09, 2020	18.00	18.34	17.57	17.64	2,379,061	-0.09(-0.48%)
Jun 08, 2020	17.41	17.76	17.00	17.72	2,455,416	+0.76(+4.45%)
Jun 05, 2020	16.67	17.01	16.33	16.97	2,300,874	-0.32(-1.86%)
Jun 04, 2020	17.34	17.51	16.97	17.29	1,571,981	+0.27(+1.61%)
Jun 03, 2020	17.24	17.50	16.69	17.01	3,236,675	-0.75(-4.20%)
Jun 02, 2020	19.41	19.46	17.76	17.76	2,832,532	-1.62(-8.38%)
Jun 01, 2020	18.42	19.43	18.27	19.38	2,568,117	+1.22(+6.71%)
May 29, 2020	18.49	18.54	18.00	18.17	2,247,203	+0.32(+1.80%)
May 28, 2020	18.32	18.61	17.52	17.84	2,766,673	-0.21(-1.15%)
May 27, 2020	17.94	18.15	17.28	18.05	3,055,659	-0.31(-1.70%)
May 26, 2020	19.54	19.54	18.17	18.36	3,173,687	-1.43(-7.21%)
May 22, 2020	19.88	20.13	19.69	19.79	1,376,819	+0.08(+0.43%)
May 21, 2020	20.40	20.54	19.30	19.71	2,010,688	-1.01(-4.88%)
May 20, 2020	21.11	21.23	20.13	20.72	2,239,782	-0.35(-1.66%)
May 19, 2020	19.93	21.25	19.84	21.07	3,785,853	+1.41(+7.16%)
May 18, 2020	20.67	20.77	19.56	19.66	3,121,429	-0.47(-2.35%)
May 15, 2020	18.61	20.27	18.40	20.13	4,957,862	+2.43(+13.71%)
May 14, 2020	17.07	18.14	16.87	17.70	3,832,336	+0.73(+4.29%)
May 13, 2020	17.38	17.52	16.58	16.98	3,497,648	-0.11(-0.66%)
May 12, 2020	16.30	17.48	16.30	17.09	3,959,722	+0.91(+5.60%)
May 11, 2020	17.35	17.35	15.17	16.18	4,370,113	-0.94(-5.46%)
May 08, 2020	17.34	17.55	17.02	17.12	1,046,005	-0.14(-0.82%)
May 07, 2020	17.19	17.41	16.68	17.26	2,652,230	+0.43(+2.53%)
May 06, 2020	16.85	17.04	16.43	16.83	1,089,961	-0.24(-1.38%)
May 05, 2020	16.88	17.16	16.37	17.07	854,813	+0.18(+1.06%)
May 04, 2020	17.27	17.36	16.86	16.89	1,305,467	-0.08(-0.45%)
May 01, 2020	16.20	17.00	15.91	16.97	1,221,098	+0.44(+2.69%)
Apr 30, 2020	16.88	17.18	16.44	16.52	1,133,563	-0.71(-4.11%)
Apr 29, 2020	16.47	17.24	16.37	17.23	1,355,956	+0.67(+4.05%)
Apr 28, 2020	16.30	16.80	16.09	16.56	1,120,048	+0.05(+0.29%)
Apr 27, 2020	16.53	16.68	16.05	16.51	918,897	+0.05(+0.29%)
Apr 24, 2020	16.53	16.70	15.83	16.47	1,736,638	+0.35(+2.17%)
Apr 23, 2020	16.11	16.91	15.94	16.12	2,367,573	+0.20(+1.25%)
Apr 22, 2020	15.36	16.05	15.13	15.92	1,939,782	+1.06(+7.12%)
Apr 21, 2020	13.83	15.02	13.79	14.86	1,875,705	+0.18(+1.22%)
Apr 20, 2020	14.40	14.82	14.01	14.68	1,680,148	+0.44(+3.12%)
Apr 17, 2020	14.28	14.65	14.00	14.24	2,406,628	-0.53(-3.58%)
Apr 16, 2020	14.62	14.82	14.39	14.76	1,214,593	+0.25(+1.76%)
Apr 15, 2020	14.12	14.76	13.84	14.51	2,388,389	-0.04(-0.26%)
Apr 14, 2020	15.10	15.82	14.27	14.55	2,028,143	-0.28(-1.91%)
Apr 13, 2020	13.80	15.03	13.19	14.83	2,242,499	+0.98(+7.09%)
Apr 09, 2020	13.33	13.91	13.23	13.85	1,459,072	+0.96(+7.48%)
Apr 08, 2020	12.81	13.07	12.58	12.88	936,942	+0.15(+1.19%)
Apr 07, 2020	13.08	13.44	12.53	12.73	1,545,554	+0.06(+0.45%)
Apr 06, 2020	12.11	12.89	12.05	12.68	1,745,029	+0.87(+7.36%)
Apr 03, 2020	12.15	12.52	11.76	11.81	1,019,858	-0.39(-3.18%)
Apr 02, 2020	11.75	12.81	11.74	12.20	2,012,658	+0.60(+5.13%)
Apr 01, 2020	10.77	11.68	10.46	11.60	1,686,787	+0.85(+7.91%)
Mar 31, 2020	11.06	11.73	10.55	10.75	2,251,922	-0.47(-4.21%)
Mar 30, 2020	11.62	12.19	10.81	11.22	1,471,677	-0.42(-3.57%)
Mar 27, 2020	12.45	12.58	11.38	11.64	1,798,355	-1.11(-8.74%)
Mar 26, 2020	13.84	14.57	12.34	12.75	1,789,017	-0.79(-5.86%)
Mar 25, 2020	12.75	14.14	12.37	13.55	2,074,484	+0.98(+7.82%)
Mar 24, 2020	11.89	12.93	11.51	12.56	2,593,086	+2.08(+19.82%)
Mar 23, 2020	10.98	11.08	10.02	10.49	2,393,115	+0.31(+3.06%)
Mar 20, 2020	11.88	11.88	9.880	10.17	3,023,900	-1.09(-9.65%)
Mar 19, 2020	10.73	12.96	9.286	11.26	6,066,909	+0.39(+3.56%)
Mar 18, 2020	11.12	13.17	10.51	10.87	2,685,620	-1.01(-8.51%)
Mar 17, 2020	11.12	13.07	11.00	11.88	3,041,605	+0.71(+6.34%)
Mar 16, 2020	8.540	11.69	8.502	11.18	2,487,169	+0.65(+6.19%)
Mar 13, 2020	11.68	11.90	10.31	10.52	2,883,317	-0.95(-8.31%)
Mar 12, 2020	12.21	12.89	11.43	11.48	2,837,513	-1.91(-14.26%)
Mar 11, 2020	14.77	14.77	13.20	13.39	2,318,915	-1.47(-9.92%)
Mar 10, 2020	14.77	15.14	14.15	14.86	2,545,953	+0.24(+1.62%)
Mar 09, 2020	15.11	15.39	14.61	14.62	1,159,615	-1.25(-7.86%)
Mar 06, 2020	16.36	16.40	15.35	15.87	1,761,833	-0.48(-2.95%)
Mar 05, 2020	16.23	16.51	15.86	16.35	2,984,362	+0.34(+2.12%)
Mar 04, 2020	16.17	16.43	15.72	16.01	1,477,681	+0.00(+0.00%)
Mar 03, 2020	15.45	16.62	15.08	16.01	2,476,979	+0.79(+5.21%)
Mar 02, 2020	15.16	15.47	14.98	15.22	2,508,505	+0.26(+1.77%)
Feb 28, 2020	15.00	15.64	14.25	14.95	4,139,880	-1.26(-7.75%)
Feb 27, 2020	17.86	17.90	16.21	16.21	2,199,591	-1.26(-7.19%)
Feb 26, 2020	16.79	17.66	16.79	17.47	1,399,080	+0.45(+2.67%)
Feb 25, 2020	16.83	17.55	16.72	17.01	1,985,241	-0.10(-0.61%)
Feb 24, 2020	17.66	17.71	16.61	17.12	2,638,820	-0.61(-3.46%)
Feb 21, 2020	18.15	18.27	17.10	17.73	1,595,632	+0.08(+0.48%)
Feb 20, 2020	17.68	18.04	17.55	17.65	2,445,921	-0.08(-0.48%)
Feb 19, 2020	17.73	17.81	17.01	17.73	1,507,330	+0.06(+0.32%)
Feb 18, 2020	17.23	17.76	17.20	17.67	3,206,915	+0.55(+3.20%)
Feb 14, 2020	17.02	17.27	16.85	17.13	1,124,236	+0.03(+0.17%)
Feb 13, 2020	17.25	17.32	17.00	17.10	2,124,644	+0.01(+0.06%)
Feb 12, 2020	16.98	17.37	16.81	17.09	1,239,353	+0.06(+0.33%)
Feb 11, 2020	16.95	17.16	16.85	17.03	2,095,813	+0.04(+0.22%)
Feb 10, 2020	16.86	17.09	16.69	16.99	1,378,195	+0.30(+1.81%)
Feb 07, 2020	17.01	17.17	16.61	16.69	1,279,322	-0.22(-1.29%)
Feb 06, 2020	16.62	16.98	16.53	16.91	1,486,023	+0.40(+2.40%)
Feb 05, 2020	16.47	16.85	16.28	16.51	806,711	-0.02(-0.11%)
Feb 04, 2020	16.84	17.01	16.33	16.53	1,536,039	-0.49(-2.89%)
Feb 03, 2020	17.09	17.24	16.89	17.02	805,597	-0.27(-1.58%)
Jan 31, 2020	17.08	17.42	16.99	17.30	832,379	+0.26(+1.55%)
Jan 30, 2020	17.18	17.36	16.94	17.03	1,156,974	-0.08(-0.44%)
Jan 29, 2020	16.53	17.15	16.40	17.11	973,189	+0.57(+3.43%)
Jan 28, 2020	17.12	17.30	16.51	16.54	819,732	-0.74(-4.26%)
Jan 27, 2020	17.58	17.77	17.08	17.28	1,083,465	-0.06(-0.33%)
Jan 24, 2020	16.86	17.45	16.81	17.33	1,179,178	+0.46(+2.74%)
Jan 23, 2020	16.85	17.18	16.64	16.87	615,198	-0.09(-0.56%)
Jan 22, 2020	17.21	17.31	16.81	16.97	663,509	-0.23(-1.32%)
Jan 21, 2020	16.67	17.28	16.50	17.19	944,751	+0.46(+2.77%)
Jan 17, 2020	17.00	17.00	16.61	16.73	1,352,789	-0.09(-0.56%)
Jan 16, 2020	17.06	17.16	16.55	16.82	860,225	-0.25(-1.44%)
Jan 15, 2020	16.91	17.08	16.65	17.07	947,626	+0.29(+1.75%)
Jan 14, 2020	16.27	16.81	16.26	16.78	871,619	+0.35(+2.13%)
Jan 13, 2020	17.04	17.04	16.41	16.43	973,803	-0.61(-3.60%)
Jan 10, 2020	16.85	17.26	16.84	17.04	1,000,274	+0.30(+1.81%)
Jan 09, 2020	17.00	17.19	16.70	16.74	1,446,709	-0.47(-2.74%)
Jan 08, 2020	17.47	17.62	17.14	17.21	2,241,000	-0.42(-2.36%)
Jan 07, 2020	17.40	17.74	17.28	17.63	1,510,363	+0.27(+1.58%)
Jan 06, 2020	17.95	17.96	17.27	17.35	1,256,946	-0.14(-0.81%)
Jan 03, 2020	18.20	18.30	17.32	17.49	2,268,904	-0.42(-2.37%)
Jan 02, 2020	18.33	18.34	17.32	17.92	1,086,730	-0.27(-1.51%)
Dec 31, 2019	18.30	18.34	17.94	18.19	2,206,341	+0.06(+0.31%)
Dec 30, 2019	17.68	18.18	17.44	18.14	1,590,100	+0.53(+3.00%)
Dec 27, 2019	17.65	17.88	17.52	17.61	1,984,457	-0.15(-0.85%)
Dec 26, 2019	17.60	17.90	17.49	17.76	1,263,304	+0.39(+2.23%)
Dec 24, 2019	16.70	17.37	16.68	17.37	1,251,692	+0.79(+4.79%)
Dec 23, 2019	15.70	16.59	15.61	16.58	2,438,641	+0.94(+5.98%)
Dec 20, 2019	15.82	15.90	15.55	15.64	2,118,477	-0.15(-0.96%)
Dec 19, 2019	15.74	15.80	15.36	15.79	2,371,702	+0.13(+0.84%)
Dec 18, 2019	15.50	15.68	15.43	15.66	1,263,326	+0.03(+0.18%)
Dec 17, 2019	15.70	15.87	15.61	15.63	744,346	-0.13(-0.84%)
Dec 16, 2019	15.88	16.16	15.72	15.77	1,610,825	-0.14(-0.89%)
Dec 13, 2019	15.52	15.95	15.50	15.91	1,563,133	+0.28(+1.81%)
Dec 12, 2019	15.96	16.00	15.47	15.62	884,063	-0.09(-0.60%)
Dec 11, 2019	15.76	15.82	15.51	15.72	1,192,181	-0.03(-0.18%)
Dec 10, 2019	15.72	15.83	15.61	15.75	610,147	+0.04(+0.27%)
Dec 09, 2019	15.76	15.84	15.57	15.70	609,336	+0.03(+0.21%)
Dec 06, 2019	15.96	15.99	15.64	15.67	1,042,194	-0.58(-3.55%)
Dec 05, 2019	15.88	16.30	15.84	16.25	1,319,381	+0.34(+2.14%)
Dec 04, 2019	15.66	16.10	15.61	15.91	1,180,812	+0.13(+0.84%)
Dec 03, 2019	15.24	15.78	15.16	15.78	1,684,462	+0.76(+5.03%)
Dec 02, 2019	14.65	15.05	14.64	15.02	1,513,588	+0.23(+1.53%)
Nov 29, 2019	14.42	14.83	14.36	14.79	851,752	+0.41(+2.82%)
Nov 27, 2019	14.26	14.43	14.22	14.39	672,530	-0.01(-0.07%)
Nov 26, 2019	13.84	14.44	13.73	14.40	884,097	+0.61(+4.45%)
Nov 25, 2019	13.69	14.08	13.69	13.78	578,725	-0.10(-0.75%)
Nov 22, 2019	14.14	14.18	13.85	13.89	429,792	-0.17(-1.21%)
Nov 21, 2019	14.45	14.56	14.06	14.06	620,084	-0.42(-2.93%)
Nov 20, 2019	14.31	14.63	14.30	14.48	465,805	+0.16(+1.12%)
Nov 19, 2019	14.24	14.63	14.23	14.32	625,418	-0.01(-0.07%)
Nov 18, 2019	14.02	14.33	14.01	14.33	634,991	+0.26(+1.88%)
Nov 15, 2019	14.05	14.28	14.05	14.07	497,755	-0.18(-1.26%)
Nov 14, 2019	14.21	14.41	14.08	14.25	1,484,262	+0.06(+0.40%)
Nov 13, 2019	14.25	14.32	14.04	14.19	1,134,099	+0.29(+2.11%)
Nov 12, 2019	13.71	13.92	13.45	13.90	887,248	+0.20(+1.48%)
Nov 11, 2019	13.60	13.83	13.52	13.69	1,036,945	-0.01(-0.10%)
Nov 08, 2019	13.33	13.91	13.27	13.71	1,031,291	+0.17(+1.26%)
Nov 07, 2019	13.92	14.23	13.54	13.54	1,765,015	-0.63(-4.47%)
Nov 06, 2019	13.56	14.26	13.46	14.17	1,608,957	+1.04(+7.91%)
Nov 05, 2019	13.24	13.35	12.77	13.13	1,581,302	-0.40(-2.93%)
Nov 04, 2019	13.70	13.79	13.49	13.53	702,572	-0.23(-1.65%)
Nov 01, 2019	13.86	13.90	13.52	13.75	993,922	-0.22(-1.55%)
Oct 31, 2019	14.06	14.10	13.66	13.97	1,179,053	+0.16(+1.16%)
Oct 30, 2019	13.65	13.81	13.40	13.81	623,931	+0.25(+1.81%)
Oct 29, 2019	13.30	13.74	13.22	13.56	878,972	+0.14(+1.06%)
Oct 28, 2019	13.70	13.72	13.28	13.42	972,091	-0.43(-3.14%)
Oct 25, 2019	14.19	14.23	13.68	13.86	858,844	-0.02(-0.14%)
Oct 24, 2019	13.51	13.90	13.51	13.88	1,034,896	+0.41(+3.02%)
Oct 23, 2019	13.51	13.58	13.35	13.47	610,019	-0.01(-0.07%)
Oct 22, 2019	13.44	13.64	13.22	13.48	809,232	+0.10(+0.78%)
Oct 21, 2019	13.83	13.93	13.33	13.38	700,901	-0.42(-3.01%)
Oct 18, 2019	13.81	14.01	13.61	13.79	948,932	-0.05(-0.34%)
Oct 17, 2019	13.38	13.93	13.37	13.84	876,074	+0.35(+2.59%)
Oct 16, 2019	13.34	13.49	13.18	13.49	867,052	+0.25(+1.85%)
Oct 15, 2019	13.71	13.71	13.23	13.24	2,205,084	-0.55(-4.01%)
Oct 14, 2019	13.62	13.97	13.44	13.80	862,199	+0.23(+1.71%)
Oct 11, 2019	14.60	14.68	13.49	13.56	2,517,252	-1.26(-8.48%)
Oct 10, 2019	14.40	14.89	14.28	14.82	1,186,676	+0.40(+2.75%)
Oct 09, 2019	14.67	14.73	14.25	14.42	728,638	-0.29(-1.99%)
Oct 08, 2019	14.49	14.73	14.34	14.72	650,806	+0.48(+3.38%)
Oct 07, 2019	14.34	14.57	14.18	14.24	559,175	-0.23(-1.60%)
Oct 04, 2019	14.25	14.52	14.04	14.47	642,572	+0.12(+0.86%)
Oct 03, 2019	14.08	14.68	13.99	14.34	1,299,127	+0.27(+1.91%)
Oct 02, 2019	14.09	14.20	13.90	14.08	908,681	+0.27(+1.98%)
Oct 01, 2019	13.61	14.18	13.60	13.80	1,384,703	+0.08(+0.62%)
Sep 30, 2019	13.86	14.22	13.54	13.72	1,337,869	-0.45(-3.20%)
Sep 27, 2019	14.10	14.41	13.82	14.17	1,076,282	-0.26(-1.77%)
Sep 26, 2019	14.62	14.75	14.37	14.42	1,125,100	-0.14(-0.97%)
Sep 25, 2019	14.93	14.97	14.32	14.57	1,429,042	-0.42(-2.80%)
Sep 24, 2019	14.50	15.02	14.30	14.99	1,465,012	+0.37(+2.55%)
Sep 23, 2019	14.30	14.64	14.05	14.61	2,186,684	+0.52(+3.69%)
Sep 20, 2019	13.81	14.12	13.56	14.09	1,759,504	+0.27(+1.98%)
Sep 19, 2019	13.46	13.89	13.45	13.82	1,172,797	+0.45(+3.39%)
Sep 18, 2019	13.83	13.93	13.05	13.37	1,557,946	-0.45(-3.28%)
Sep 17, 2019	13.69	13.98	13.58	13.82	814,303	+0.22(+1.60%)
Sep 16, 2019	13.66	13.75	13.37	13.60	1,262,023	+0.18(+1.34%)
Sep 13, 2019	13.85	14.15	13.40	13.42	1,504,487	-0.38(-2.74%)
Sep 12, 2019	14.34	14.56	13.77	13.80	1,875,787	-0.36(-2.54%)
Sep 11, 2019	14.40	14.61	14.06	14.16	1,513,486	-0.21(-1.45%)
Sep 10, 2019	14.30	14.66	14.20	14.37	1,446,473	+0.21(+1.47%)
Sep 09, 2019	14.72	14.77	13.97	14.16	1,270,537	-0.55(-3.73%)
Sep 06, 2019	15.17	15.44	14.69	14.71	1,170,709	-0.53(-3.47%)
Sep 05, 2019	15.91	15.91	14.93	15.24	1,806,219	-0.87(-5.40%)
Sep 04, 2019	16.06	16.23	15.81	16.11	1,132,958	+0.05(+0.29%)
Sep 03, 2019	15.76	16.36	15.66	16.06	1,921,614	+0.55(+3.53%)
Aug 30, 2019	15.38	15.70	15.31	15.51	530,254	+0.08(+0.49%)
Aug 29, 2019	15.94	16.03	15.26	15.44	933,961	-0.53(-3.31%)
Aug 28, 2019	16.11	16.30	15.67	15.96	828,559	-0.08(-0.53%)
Aug 27, 2019	15.43	16.26	15.37	16.05	1,393,689	+0.69(+4.49%)
Aug 26, 2019	15.90	15.96	15.24	15.36	960,942	-0.42(-2.63%)
Aug 23, 2019	14.82	15.80	14.71	15.78	2,163,044	+1.10(+7.46%)
Aug 22, 2019	14.76	15.01	14.67	14.68	716,245	-0.16(-1.08%)
Aug 21, 2019	14.76	15.01	14.73	14.84	784,133	-0.03(-0.19%)
Aug 20, 2019	14.55	15.13	14.55	14.87	1,113,048	+0.45(+3.15%)
Aug 19, 2019	14.45	14.68	14.07	14.42	1,367,197	-0.31(-2.12%)
Aug 16, 2019	15.11	15.15	14.49	14.73	1,539,738	-0.60(-3.94%)
Aug 15, 2019	14.83	15.34	14.67	15.33	1,041,954	+0.50(+3.38%)
Aug 14, 2019	15.27	15.30	14.81	14.83	1,208,064	-0.19(-1.26%)
Aug 13, 2019	15.67	15.67	14.48	15.02	1,429,283	-0.33(-2.15%)
Aug 12, 2019	15.54	15.87	15.34	15.35	1,393,028	-0.15(-0.98%)
Aug 09, 2019	15.98	16.13	15.34	15.50	1,787,028	-0.46(-2.90%)
Aug 08, 2019	15.51	16.16	15.41	15.96	1,583,733	+0.20(+1.26%)
Aug 07, 2019	16.35	16.59	15.75	15.77	1,701,705	-0.05(-0.30%)
Aug 06, 2019	15.72	16.03	15.34	15.81	938,143	+0.10(+0.66%)
Aug 05, 2019	15.79	16.20	15.61	15.71	1,969,103	+0.34(+2.21%)
Aug 02, 2019	15.41	15.65	15.17	15.37	994,451	-0.10(-0.67%)