Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.750 | 9.769 | 9.650 | 9.769 | 29,500 | -0.19(-1.87%) |
Jan 30, 2020 | 9.680 | 10.04 | 9.680 | 9.955 | 15,970 | -0.14(-1.44%) |
Jan 28, 2020 | 10.10 | 10.10 | 10.10 | 0 | -0.14(-1.42%) | |
Jan 27, 2020 | 10.42 | 10.42 | 10.24 | 10.24 | 3,440 | -0.24(-2.29%) |
Jan 24, 2020 | 10.45 | 10.50 | 10.42 | 10.48 | 5,900 | -0.02(-0.14%) |
Jan 23, 2020 | 10.52 | 10.52 | 10.50 | 10.50 | 475 | -0.01(-0.10%) |
Jan 22, 2020 | 10.20 | 10.60 | 10.19 | 10.51 | 17,812 | +0.66(+6.70%) |
Jan 21, 2020 | 10.00 | 10.18 | 9.850 | 9.850 | 3,415 | -0.09(-0.91%) |
Jan 17, 2020 | 9.900 | 9.940 | 9.900 | 9.940 | 1,600 | +0.04(+0.40%) |
Jan 16, 2020 | 9.750 | 9.900 | 9.740 | 9.900 | 6,711 | +0.23(+2.38%) |
Jan 15, 2020 | 9.360 | 9.735 | 9.360 | 9.670 | 7,473 | +0.00(+0.00%) |
Jan 14, 2020 | 9.665 | 9.780 | 9.665 | 9.670 | 594 | -0.28(-2.81%) |
Jan 13, 2020 | 10.04 | 10.04 | 9.780 | 9.950 | 1,421 | +0.11(+1.12%) |
Jan 10, 2020 | 9.753 | 9.840 | 9.753 | 9.840 | 800 | +0.06(+0.61%) |
Jan 09, 2020 | 9.849 | 9.849 | 9.780 | 9.780 | 2,288 | +0.10(+1.03%) |
Jan 08, 2020 | 9.660 | 9.842 | 9.660 | 9.680 | 4,600 | +0.03(+0.26%) |
Jan 07, 2020 | 9.760 | 9.760 | 9.655 | 9.655 | 1,960 | -0.11(-1.08%) |
Jan 06, 2020 | 9.955 | 9.955 | 9.710 | 9.760 | 8,051 | +0.11(+1.14%) |
Jan 03, 2020 | 9.750 | 9.750 | 9.610 | 9.650 | 7,000 | -0.22(-2.23%) |
Jan 02, 2020 | 9.950 | 9.950 | 9.835 | 9.870 | 3,545 | -0.27(-2.66%) |
Dec 31, 2019 | 10.52 | 10.52 | 9.995 | 10.14 | 4,200 | -0.10(-0.98%) |
Dec 30, 2019 | 10.24 | 10.24 | 10.24 | 10.24 | 3,010 | +0.29(+2.91%) |
Dec 27, 2019 | 10.20 | 10.21 | 9.950 | 9.950 | 2,300 | -0.05(-0.50%) |
Dec 26, 2019 | 10.19 | 10.19 | 10.00 | 10.00 | 2,026 | -0.35(-3.38%) |
Dec 24, 2019 | 10.35 | 10.35 | 10.35 | 49 | +0.00(+0.00%) | |
Dec 23, 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 300 | +0.25(+2.48%) |
Dec 20, 2019 | 9.975 | 10.10 | 9.975 | 10.10 | 6,600 | -0.18(-1.75%) |
Dec 19, 2019 | 10.00 | 10.28 | 10.00 | 10.28 | 9,414 | +0.21(+2.14%) |
Dec 18, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 150 | +0.04(+0.40%) |
Dec 17, 2019 | 10.07 | 10.07 | 10.03 | 10.03 | 1,457 | -0.04(-0.40%) |
Dec 16, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 101 | -0.01(-0.10%) |
Dec 13, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 900 | -0.03(-0.25%) |
Dec 12, 2019 | 9.950 | 10.20 | 9.950 | 10.10 | 12,771 | +0.19(+1.87%) |
Dec 11, 2019 | 9.900 | 9.915 | 9.867 | 9.915 | 4,509 | +0.00(+0.05%) |
Dec 10, 2019 | 9.780 | 9.910 | 9.600 | 9.910 | 5,211 | +0.31(+3.23%) |
Dec 09, 2019 | 9.820 | 9.820 | 9.599 | 9.600 | 2,200 | -0.37(-3.66%) |
Dec 06, 2019 | 9.965 | 9.965 | 9.965 | 9.965 | 200 | -0.01(-0.05%) |
Dec 05, 2019 | 9.800 | 9.970 | 9.670 | 9.970 | 10,410 | +0.15(+1.48%) |
Dec 04, 2019 | 9.965 | 9.965 | 9.825 | 9.825 | 1,555 | -0.08(-0.76%) |
Dec 03, 2019 | 9.910 | 9.945 | 9.900 | 9.900 | 16,580 | -0.08(-0.80%) |
Dec 02, 2019 | 9.920 | 10.15 | 9.920 | 9.980 | 3,782 | +0.13(+1.37%) |
Nov 29, 2019 | 9.845 | 9.845 | 9.845 | 5 | +0.00(+0.00%) | |
Nov 27, 2019 | 9.845 | 9.845 | 9.845 | 9.845 | 100 | +0.24(+2.45%) |
Nov 26, 2019 | 9.610 | 9.630 | 9.590 | 9.610 | 5,831 | +0.02(+0.26%) |
Nov 25, 2019 | 9.485 | 9.680 | 9.485 | 9.585 | 7,301 | -0.14(-1.44%) |
Nov 22, 2019 | 9.420 | 9.725 | 9.420 | 9.725 | 800 | +0.27(+2.86%) |
Nov 21, 2019 | 9.660 | 9.660 | 9.350 | 9.455 | 2,400 | +0.13(+1.36%) |
Nov 20, 2019 | 9.400 | 9.400 | 9.328 | 9.328 | 563 | +0.23(+2.50%) |
Nov 19, 2019 | 8.920 | 9.100 | 8.920 | 9.100 | 14,825 | +0.88(+10.71%) |
Nov 18, 2019 | 8.185 | 8.310 | 8.185 | 8.220 | 2,050 | +0.07(+0.83%) |
Nov 15, 2019 | 8.315 | 8.315 | 8.152 | 8.152 | 2,100 | -0.04(-0.46%) |
Nov 14, 2019 | 8.190 | 8.190 | 8.185 | 8.190 | 4,888 | +0.04(+0.49%) |
Nov 13, 2019 | 8.050 | 8.150 | 7.980 | 8.150 | 4,532 | +0.11(+1.31%) |
Nov 12, 2019 | 8.050 | 8.050 | 8.037 | 8.045 | 2,300 | +0.09(+1.19%) |
Nov 11, 2019 | 7.950 | 7.950 | 7.850 | 7.950 | 5,600 | -0.04(-0.50%) |
Nov 08, 2019 | 7.970 | 8.035 | 7.928 | 7.990 | 3,000 | -0.06(-0.75%) |
Nov 07, 2019 | 7.962 | 8.050 | 7.962 | 8.050 | 10,071 | +0.26(+3.27%) |
Nov 06, 2019 | 7.990 | 7.990 | 7.740 | 7.795 | 9,440 | -0.43(-5.17%) |
Nov 05, 2019 | 8.280 | 8.280 | 8.090 | 8.220 | 4,000 | -0.27(-3.18%) |
Nov 04, 2019 | 8.175 | 8.510 | 8.150 | 8.490 | 4,407 | +0.14(+1.68%) |
Nov 01, 2019 | 8.300 | 8.410 | 8.300 | 8.350 | 6,100 | +0.05(+0.66%) |
Oct 31, 2019 | 8.240 | 8.295 | 8.240 | 8.295 | 1,466 | +0.01(+0.06%) |
Oct 30, 2019 | 8.292 | 8.300 | 8.290 | 8.290 | 5,060 | +0.01(+0.12%) |
Oct 29, 2019 | 8.240 | 8.290 | 8.240 | 8.280 | 15,900 | +0.17(+2.07%) |
Oct 28, 2019 | 8.220 | 8.220 | 8.023 | 8.112 | 11,938 | -0.12(-1.49%) |
Oct 25, 2019 | 8.200 | 8.235 | 8.200 | 8.235 | 200 | -0.06(-0.72%) |
Oct 24, 2019 | 8.205 | 8.295 | 8.205 | 8.295 | 1,100 | +0.00(+0.00%) |
Oct 23, 2019 | 8.350 | 8.380 | 8.270 | 8.295 | 5,495 | -0.10(-1.13%) |
Oct 22, 2019 | 8.470 | 8.470 | 8.390 | 8.390 | 3,217 | +0.09(+1.02%) |
Oct 21, 2019 | 8.310 | 8.310 | 8.305 | 8.305 | 745 | -0.19(-2.24%) |
Oct 17, 2019 | 8.495 | 8.495 | 8.495 | 0 | -0.04(-0.53%) | |
Oct 16, 2019 | 8.525 | 8.540 | 8.525 | 8.540 | 838 | +0.13(+1.55%) |
Oct 15, 2019 | 8.080 | 8.410 | 8.080 | 8.410 | 9,158 | +0.33(+4.08%) |
Oct 14, 2019 | 8.450 | 8.450 | 8.080 | 8.080 | 3,736 | -0.38(-4.55%) |
Oct 11, 2019 | 8.465 | 8.465 | 8.465 | 8.465 | 1,000 | +0.17(+2.00%) |
Oct 10, 2019 | 8.299 | 8.299 | 8.299 | 8.299 | 193 | +0.09(+1.08%) |
Oct 09, 2019 | 7.990 | 8.210 | 7.990 | 8.210 | 12,885 | -0.06(-0.79%) |
Oct 08, 2019 | 8.190 | 8.275 | 8.080 | 8.275 | 11,205 | +0.10(+1.16%) |
Oct 03, 2019 | 8.180 | 8.180 | 8.180 | 0 | +0.04(+0.43%) | |
Oct 02, 2019 | 8.220 | 8.290 | 8.058 | 8.145 | 5,145 | -0.29(-3.38%) |
Oct 01, 2019 | 8.300 | 8.430 | 8.220 | 8.430 | 1,909 | +0.15(+1.87%) |
Sep 30, 2019 | 8.250 | 8.281 | 8.250 | 8.275 | 2,820 | +0.04(+0.42%) |
Sep 27, 2019 | 8.220 | 8.250 | 8.220 | 8.240 | 2,600 | -0.04(-0.54%) |
Sep 26, 2019 | 8.335 | 8.335 | 8.285 | 8.285 | 4,605 | -0.18(-2.07%) |
Sep 25, 2019 | 8.400 | 8.460 | 8.270 | 8.460 | 11,140 | +0.12(+1.49%) |
Sep 24, 2019 | 8.570 | 8.570 | 8.330 | 8.336 | 4,373 | -0.29(-3.41%) |
Sep 23, 2019 | 8.470 | 8.650 | 8.470 | 8.630 | 10,250 | +0.08(+0.96%) |
Sep 20, 2019 | 8.625 | 8.625 | 8.548 | 8.548 | 3,300 | +0.08(+0.92%) |
Sep 19, 2019 | 8.590 | 8.590 | 8.400 | 8.470 | 17,022 | -0.28(-3.20%) |
Sep 18, 2019 | 8.880 | 8.880 | 8.675 | 8.750 | 1,766 | -0.32(-3.53%) |
Sep 17, 2019 | 9.090 | 9.140 | 9.070 | 9.070 | 2,346 | -0.19(-2.05%) |
Sep 16, 2019 | 9.329 | 9.329 | 9.260 | 9.260 | 4,179 | +0.19(+2.09%) |
Sep 13, 2019 | 9.070 | 9.080 | 9.060 | 9.070 | 6,100 | -0.33(-3.51%) |
Sep 12, 2019 | 9.400 | 9.400 | 9.400 | 16 | +0.00(+0.00%) | |
Sep 11, 2019 | 9.400 | 9.400 | 9.400 | 10 | +0.00(+0.00%) | |
Sep 10, 2019 | 9.560 | 9.560 | 9.360 | 9.400 | 5,300 | -0.31(-3.19%) |
Sep 09, 2019 | 9.610 | 9.710 | 9.610 | 9.710 | 613 | -0.24(-2.41%) |
Sep 06, 2019 | 9.800 | 9.950 | 9.800 | 9.950 | 700 | +0.25(+2.58%) |
Sep 05, 2019 | 9.700 | 9.780 | 9.600 | 9.700 | 3,585 | +0.27(+2.86%) |
Sep 04, 2019 | 9.430 | 9.430 | 9.200 | 9.430 | 14,350 | +0.25(+2.72%) |
Sep 03, 2019 | 9.290 | 9.290 | 9.050 | 9.180 | 3,639 | +0.01(+0.11%) |
Aug 30, 2019 | 9.285 | 9.285 | 9.170 | 9.170 | 700 | +0.27(+3.03%) |
Aug 29, 2019 | 8.975 | 9.050 | 8.900 | 8.900 | 16,514 | -0.24(-2.63%) |
Aug 28, 2019 | 8.860 | 9.155 | 8.850 | 9.140 | 13,937 | +0.07(+0.77%) |
Aug 27, 2019 | 9.070 | 9.070 | 9.070 | 9.070 | 1,544 | +0.02(+0.22%) |
Aug 26, 2019 | 9.080 | 9.120 | 9.050 | 9.050 | 12,992 | +0.00(+0.00%) |
Aug 23, 2019 | 9.250 | 9.250 | 9.050 | 9.050 | 30,400 | -0.32(-3.42%) |
Aug 22, 2019 | 9.400 | 9.500 | 9.340 | 9.370 | 18,895 | -0.20(-2.09%) |
Aug 21, 2019 | 9.630 | 9.830 | 9.535 | 9.570 | 28,195 | -0.90(-8.60%) |
Aug 20, 2019 | 10.47 | 10.47 | 10.47 | 1,080 | +0.00(+0.00%) | |
Aug 19, 2019 | 10.50 | 10.50 | 10.40 | 10.47 | 7,380 | +0.20(+1.95%) |
Aug 16, 2019 | 10.15 | 10.27 | 10.03 | 10.27 | 400 | -0.05(-0.48%) |
Aug 15, 2019 | 10.09 | 10.34 | 10.09 | 10.32 | 3,158 | +0.07(+0.68%) |
Aug 14, 2019 | 10.22 | 10.29 | 10.18 | 10.25 | 1,625 | -0.12(-1.16%) |
Aug 13, 2019 | 10.56 | 10.56 | 10.37 | 10.37 | 9,062 | +0.07(+0.68%) |
Aug 12, 2019 | 10.48 | 10.48 | 10.30 | 10.30 | 2,429 | -0.18(-1.72%) |
Aug 08, 2019 | 10.48 | 10.48 | 10.48 | 0 | -0.33(-3.10%) | |
Aug 07, 2019 | 10.82 | 10.82 | 10.72 | 10.81 | 7,907 | -0.08(-0.69%) |
Aug 06, 2019 | 10.89 | 10.89 | 10.83 | 10.89 | 3,299 | -0.11(-1.00%) |
Aug 05, 2019 | 10.97 | 11.10 | 10.92 | 11.00 | 7,335 | -0.50(-4.35%) |
Aug 02, 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 300 | +0.00(+0.00%) |
Aug 01, 2019 | 11.63 | 11.65 | 11.50 | 11.50 | 5,515 | -0.47(-3.93%) |
Jul 31, 2019 | 12.10 | 12.10 | 11.88 | 11.97 | 11,039 | +0.27(+2.33%) |
Jul 30, 2019 | 11.70 | 11.70 | 11.70 | 11.70 | 228 | +0.04(+0.33%) |
Jul 29, 2019 | 11.73 | 11.86 | 11.66 | 11.66 | 4,017 | +0.13(+1.13%) |
Jul 26, 2019 | 11.50 | 11.53 | 11.50 | 11.53 | 5,000 | -0.02(-0.17%) |
Jul 25, 2019 | 11.50 | 11.57 | 11.50 | 11.55 | 13,494 | +0.19(+1.67%) |
Jul 24, 2019 | 11.57 | 11.57 | 11.35 | 11.36 | 22,681 | -0.24(-2.07%) |
Jul 23, 2019 | 11.64 | 11.78 | 11.60 | 11.60 | 10,864 | +0.01(+0.09%) |
Jul 22, 2019 | 11.48 | 11.69 | 11.48 | 11.59 | 4,597 | +0.10(+0.87%) |
Jul 19, 2019 | 11.49 | 11.49 | 11.38 | 11.49 | 3,300 | +0.19(+1.68%) |
Jul 18, 2019 | 11.24 | 11.41 | 11.24 | 11.30 | 1,015 | +0.16(+1.46%) |
Jul 17, 2019 | 11.14 | 11.14 | 11.14 | 11.14 | 150 | +0.15(+1.39%) |
Jul 16, 2019 | 10.99 | 10.99 | 10.98 | 10.98 | 12,807 | -0.15(-1.35%) |
Jul 15, 2019 | 11.00 | 11.24 | 11.00 | 11.13 | 4,164 | +0.13(+1.23%) |
Jul 12, 2019 | 10.87 | 11.00 | 10.86 | 11.00 | 6,800 | -0.01(-0.09%) |
Jul 11, 2019 | 11.12 | 11.12 | 11.01 | 11.01 | 8,870 | +0.15(+1.40%) |
Jul 10, 2019 | 10.80 | 10.95 | 10.70 | 10.86 | 29,473 | +0.78(+7.77%) |
Jul 09, 2019 | 10.11 | 10.11 | 9.940 | 10.07 | 5,150 | -0.04(-0.35%) |
Jul 08, 2019 | 10.14 | 10.14 | 10.11 | 10.11 | 6,500 | +0.31(+3.16%) |
Jul 05, 2019 | 10.03 | 10.03 | 9.800 | 9.800 | 3,000 | -0.25(-2.49%) |
Jul 03, 2019 | 9.900 | 10.05 | 9.830 | 10.05 | 11,700 | +0.26(+2.60%) |
Jul 02, 2019 | 9.862 | 9.880 | 9.744 | 9.795 | 2,000 | +0.19(+1.93%) |
Jul 01, 2019 | 9.880 | 9.880 | 9.610 | 9.610 | 2,100 | -0.11(-1.13%) |
Jun 28, 2019 | 9.810 | 9.810 | 9.720 | 9.720 | 1,200 | +0.00(+0.00%) |
Jun 27, 2019 | 9.725 | 9.725 | 9.720 | 9.720 | 2,116 | +0.06(+0.62%) |
Jun 26, 2019 | 9.570 | 9.660 | 9.570 | 9.660 | 450 | -0.03(-0.31%) |
Jun 25, 2019 | 9.560 | 9.800 | 9.560 | 9.690 | 11,365 | +0.26(+2.76%) |
Jun 24, 2019 | 9.430 | 9.430 | 9.430 | 103 | +0.00(+0.00%) | |
Jun 21, 2019 | 9.430 | 9.430 | 9.430 | 40 | +0.00(+0.00%) | |
Jun 20, 2019 | 9.430 | 9.430 | 9.430 | 10,090 | +0.00(+0.00%) | |
Jun 19, 2019 | 9.395 | 9.430 | 9.300 | 9.430 | 5,005 | +0.13(+1.40%) |
Jun 18, 2019 | 9.430 | 9.480 | 9.120 | 9.300 | 14,950 | -0.26(-2.72%) |
Jun 17, 2019 | 9.780 | 9.780 | 9.490 | 9.560 | 17,265 | -0.01(-0.16%) |
Jun 14, 2019 | 9.685 | 9.700 | 9.500 | 9.575 | 12,800 | -0.18(-1.79%) |
Jun 13, 2019 | 9.750 | 9.750 | 9.750 | 9.750 | 3,750 | +0.05(+0.52%) |
Jun 12, 2019 | 9.767 | 9.780 | 9.700 | 9.700 | 2,680 | -0.01(-0.10%) |
Jun 11, 2019 | 9.730 | 9.760 | 9.710 | 9.710 | 3,154 | +0.11(+1.15%) |
Jun 10, 2019 | 9.350 | 9.665 | 9.350 | 9.600 | 24,441 | +0.05(+0.52%) |
Jun 07, 2019 | 9.620 | 9.620 | 9.540 | 9.550 | 6,200 | +0.10(+1.00%) |
Jun 06, 2019 | 9.620 | 9.620 | 9.300 | 9.455 | 1,468 | -0.10(-0.99%) |
Jun 05, 2019 | 9.350 | 9.550 | 9.350 | 9.550 | 1,600 | +0.26(+2.80%) |
Jun 04, 2019 | 9.450 | 9.490 | 8.970 | 9.290 | 9,212 | -0.81(-8.02%) |
Jun 03, 2019 | 10.00 | 10.10 | 9.940 | 10.10 | 8,261 | -0.12(-1.17%) |
May 31, 2019 | 10.32 | 10.32 | 10.22 | 10.22 | 5,600 | +0.07(+0.73%) |
May 30, 2019 | 10.18 | 10.30 | 10.15 | 10.15 | 7,960 | -0.24(-2.30%) |
May 29, 2019 | 10.34 | 10.38 | 10.33 | 10.38 | 3,800 | +0.09(+0.87%) |
May 28, 2019 | 10.42 | 10.42 | 10.29 | 10.29 | 2,775 | -0.12(-1.20%) |
May 24, 2019 | 10.17 | 10.42 | 10.17 | 10.42 | 16,200 | +0.07(+0.68%) |
May 23, 2019 | 10.39 | 10.42 | 10.35 | 10.35 | 23,674 | -0.17(-1.62%) |
May 22, 2019 | 10.32 | 10.52 | 10.32 | 10.52 | 2,700 | +0.10(+0.96%) |
May 21, 2019 | 10.46 | 10.46 | 10.38 | 10.42 | 4,463 | -0.27(-2.50%) |
May 20, 2019 | 10.48 | 10.69 | 10.48 | 10.69 | 10,285 | +0.09(+0.82%) |
May 17, 2019 | 10.74 | 10.74 | 10.53 | 10.60 | 4,000 | -0.15(-1.39%) |
May 16, 2019 | 10.73 | 10.75 | 10.66 | 10.75 | 808 | +0.14(+1.31%) |
May 15, 2019 | 10.52 | 10.70 | 10.52 | 10.61 | 8,837 | +0.25(+2.41%) |
May 14, 2019 | 10.31 | 10.55 | 10.31 | 10.36 | 7,911 | +0.06(+0.58%) |
May 13, 2019 | 10.28 | 10.32 | 10.28 | 10.30 | 6,950 | -0.22(-2.09%) |
May 10, 2019 | 10.36 | 10.61 | 10.36 | 10.52 | 6,400 | -0.13(-1.22%) |
May 09, 2019 | 10.75 | 10.75 | 10.65 | 10.65 | 1,659 | -0.12(-1.11%) |
May 08, 2019 | 10.75 | 10.84 | 10.75 | 10.77 | 7,578 | +0.02(+0.19%) |
May 07, 2019 | 10.90 | 10.90 | 10.75 | 10.75 | 700 | +0.04(+0.37%) |
May 06, 2019 | 10.49 | 10.71 | 10.28 | 10.71 | 738 | -0.29(-2.64%) |
May 03, 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 1,800 | +0.15(+1.38%) |
May 02, 2019 | 10.85 | 10.88 | 10.85 | 10.85 | 10,668 | +0.00(+0.00%) |
May 01, 2019 | 11.00 | 11.04 | 10.85 | 10.85 | 17,685 | -0.49(-4.32%) |
Apr 30, 2019 | 11.27 | 11.34 | 11.21 | 11.34 | 7,948 | +0.16(+1.48%) |
Apr 29, 2019 | 11.07 | 11.31 | 11.07 | 11.18 | 21,471 | +0.15(+1.31%) |
Apr 26, 2019 | 10.95 | 11.03 | 10.95 | 11.03 | 3,100 | +0.15(+1.38%) |
Apr 25, 2019 | 10.95 | 10.95 | 10.88 | 10.88 | 3,746 | -0.07(-0.64%) |
Apr 24, 2019 | 10.86 | 10.96 | 10.86 | 10.95 | 10,524 | +0.27(+2.53%) |
Apr 23, 2019 | 10.59 | 10.68 | 10.59 | 10.68 | 2,794 | +0.33(+3.19%) |
Apr 22, 2019 | 10.69 | 10.69 | 10.35 | 10.35 | 1,085 | -0.06(-0.58%) |
Apr 18, 2019 | 10.64 | 10.67 | 10.41 | 10.41 | 2,900 | -0.29(-2.71%) |
Apr 17, 2019 | 10.71 | 10.71 | 10.70 | 10.70 | 2,627 | +0.05(+0.47%) |
Apr 16, 2019 | 10.56 | 10.70 | 10.56 | 10.65 | 9,212 | +0.27(+2.60%) |
Apr 15, 2019 | 10.23 | 10.38 | 10.23 | 10.38 | 17,913 | +0.44(+4.43%) |
Apr 12, 2019 | 9.850 | 9.980 | 9.850 | 9.940 | 23,600 | +0.15(+1.53%) |
Apr 11, 2019 | 9.850 | 9.960 | 9.790 | 9.790 | 3,075 | -0.13(-1.31%) |
Apr 10, 2019 | 10.00 | 10.00 | 9.920 | 9.920 | 3,260 | -0.01(-0.05%) |
Apr 09, 2019 | 9.895 | 9.960 | 9.895 | 9.925 | 48,454 | +0.10(+0.97%) |
Apr 08, 2019 | 9.830 | 9.830 | 9.830 | 9.830 | 100 | +0.00(+0.00%) |
Apr 05, 2019 | 9.775 | 9.900 | 9.775 | 9.830 | 8,000 | -0.15(-1.50%) |
Apr 04, 2019 | 9.975 | 9.980 | 9.955 | 9.980 | 4,831 | +0.03(+0.30%) |
Apr 03, 2019 | 10.00 | 10.00 | 9.900 | 9.950 | 7,151 | +0.07(+0.71%) |
Apr 02, 2019 | 9.933 | 9.933 | 9.880 | 9.880 | 700 | +0.02(+0.20%) |
Apr 01, 2019 | 9.760 | 9.860 | 9.640 | 9.860 | 3,166 | +0.18(+1.91%) |
Mar 29, 2019 | 9.800 | 9.800 | 9.650 | 9.675 | 1,700 | -0.10(-1.07%) |
Mar 28, 2019 | 9.685 | 9.780 | 9.650 | 9.780 | 2,096 | +0.25(+2.68%) |
Mar 27, 2019 | 9.525 | 9.525 | 9.525 | 9.525 | 2,500 | -0.05(-0.57%) |
Mar 26, 2019 | 9.680 | 9.680 | 9.580 | 9.580 | 5,337 | +0.18(+1.91%) |
Mar 25, 2019 | 9.200 | 9.530 | 9.200 | 9.400 | 4,276 | -0.05(-0.53%) |
Mar 22, 2019 | 9.500 | 9.500 | 9.390 | 9.450 | 2,300 | -0.02(-0.21%) |
Mar 21, 2019 | 9.500 | 9.500 | 9.390 | 9.470 | 9,565 | -0.12(-1.20%) |
Mar 20, 2019 | 9.350 | 9.585 | 9.240 | 9.585 | 2,010 | +0.24(+2.51%) |
Mar 19, 2019 | 9.420 | 9.420 | 9.330 | 9.350 | 9,749 | -0.13(-1.37%) |
Mar 18, 2019 | 9.640 | 9.640 | 9.475 | 9.480 | 12,576 | -0.12(-1.30%) |
Mar 15, 2019 | 9.635 | 9.670 | 9.520 | 9.605 | 4,000 | -0.03(-0.26%) |
Mar 14, 2019 | 9.810 | 9.810 | 9.630 | 9.630 | 3,065 | -0.16(-1.63%) |
Mar 13, 2019 | 9.800 | 9.800 | 9.620 | 9.790 | 14,500 | -0.04(-0.41%) |
Mar 12, 2019 | 9.825 | 9.830 | 9.700 | 9.830 | 7,941 | -0.04(-0.35%) |
Mar 11, 2019 | 9.910 | 9.910 | 9.760 | 9.865 | 12,091 | -0.03(-0.25%) |
Mar 08, 2019 | 9.760 | 9.890 | 9.760 | 9.890 | 5,600 | +0.16(+1.59%) |
Mar 07, 2019 | 9.656 | 9.760 | 9.630 | 9.735 | 9,020 | -0.21(-2.06%) |
Mar 06, 2019 | 10.09 | 10.09 | 9.940 | 9.940 | 3,993 | -0.18(-1.73%) |
Mar 05, 2019 | 10.06 | 10.12 | 10.06 | 10.12 | 4,103 | +0.20(+2.02%) |
Mar 04, 2019 | 9.850 | 10.11 | 9.850 | 9.915 | 1,667 | +0.07(+0.76%) |
Mar 01, 2019 | 9.770 | 9.840 | 9.770 | 9.840 | 1,800 | +0.07(+0.77%) |
Feb 28, 2019 | 9.865 | 10.00 | 9.735 | 9.765 | 2,921 | -0.21(-2.15%) |
Feb 27, 2019 | 10.10 | 10.13 | 9.980 | 9.980 | 4,102 | -0.17(-1.72%) |
Feb 26, 2019 | 10.10 | 10.15 | 10.10 | 10.15 | 4,145 | +0.10(+1.04%) |
Feb 25, 2019 | 9.975 | 10.05 | 9.950 | 10.05 | 4,685 | +0.10(+1.01%) |
Feb 22, 2019 | 10.00 | 10.05 | 9.900 | 9.950 | 35,300 | -0.04(-0.40%) |
Feb 21, 2019 | 9.890 | 10.00 | 9.890 | 9.990 | 25,896 | +0.19(+1.94%) |
Feb 20, 2019 | 9.725 | 9.880 | 9.700 | 9.800 | 15,881 | +0.40(+4.26%) |
Feb 19, 2019 | 8.980 | 9.400 | 8.735 | 9.400 | 21,908 | +0.60(+6.82%) |
Feb 15, 2019 | 9.030 | 9.030 | 8.650 | 8.800 | 28,700 | -0.31(-3.40%) |
Feb 14, 2019 | 9.200 | 9.200 | 9.110 | 9.110 | 93,797 | -0.19(-2.04%) |
Feb 13, 2019 | 9.150 | 9.370 | 9.150 | 9.300 | 4,450 | +0.23(+2.54%) |
Feb 12, 2019 | 9.050 | 9.150 | 9.050 | 9.070 | 8,544 | -0.03(-0.33%) |
Feb 11, 2019 | 8.900 | 9.145 | 8.900 | 9.100 | 6,553 | +0.27(+3.06%) |
Feb 08, 2019 | 8.880 | 8.880 | 8.790 | 8.830 | 9,700 | -0.05(-0.55%) |
Feb 07, 2019 | 8.800 | 8.880 | 8.800 | 8.879 | 965 | +0.03(+0.38%) |
Feb 06, 2019 | 8.880 | 8.880 | 8.775 | 8.845 | 2,016 | -0.01(-0.17%) |
Feb 05, 2019 | 8.800 | 8.880 | 8.800 | 8.860 | 8,250 | +0.11(+1.26%) |
Feb 04, 2019 | 8.787 | 8.787 | 8.715 | 8.750 | 24,061 | -0.09(-1.02%) |