Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.460 | 8.000 | 7.459 | 7.860 | 390,700 | +0.42(+5.65%) |
Dec 30, 2019 | 7.430 | 7.670 | 7.330 | 7.440 | 3,476,787 | +0.00(+0.00%) |
Dec 27, 2019 | 7.740 | 7.750 | 7.430 | 7.440 | 236,800 | -0.26(-3.38%) |
Dec 26, 2019 | 7.650 | 7.730 | 7.510 | 7.700 | 181,507 | +0.08(+1.05%) |
Dec 24, 2019 | 7.560 | 7.790 | 7.460 | 7.620 | 188,400 | +0.12(+1.60%) |
Dec 23, 2019 | 7.280 | 7.510 | 7.070 | 7.500 | 249,115 | +0.25(+3.45%) |
Dec 20, 2019 | 7.430 | 7.585 | 7.220 | 7.250 | 784,200 | -0.13(-1.76%) |
Dec 19, 2019 | 7.490 | 7.720 | 7.340 | 7.380 | 317,037 | -0.10(-1.34%) |
Dec 18, 2019 | 7.500 | 7.679 | 7.440 | 7.480 | 189,880 | +0.00(+0.00%) |
Dec 17, 2019 | 7.320 | 7.580 | 7.251 | 7.480 | 721,116 | +0.14(+1.91%) |
Dec 16, 2019 | 7.530 | 7.630 | 7.310 | 7.340 | 263,605 | -0.04(-0.54%) |
Dec 13, 2019 | 7.560 | 7.710 | 7.230 | 7.380 | 203,900 | -0.20(-2.64%) |
Dec 12, 2019 | 7.280 | 7.720 | 7.270 | 7.580 | 260,637 | +0.20(+2.71%) |
Dec 11, 2019 | 7.030 | 7.390 | 7.000 | 7.380 | 351,981 | +0.14(+1.93%) |
Dec 10, 2019 | 7.060 | 7.350 | 7.000 | 7.240 | 231,651 | +0.12(+1.69%) |
Dec 09, 2019 | 6.860 | 7.350 | 6.860 | 7.120 | 458,733 | +0.22(+3.19%) |
Dec 06, 2019 | 6.640 | 6.980 | 6.550 | 6.900 | 321,300 | +0.42(+6.48%) |
Dec 05, 2019 | 6.490 | 6.560 | 6.320 | 6.480 | 164,294 | +0.05(+0.78%) |
Dec 04, 2019 | 6.110 | 6.450 | 6.110 | 6.430 | 378,505 | +0.36(+5.93%) |
Dec 03, 2019 | 5.940 | 6.100 | 5.830 | 6.070 | 217,751 | +0.01(+0.17%) |
Dec 02, 2019 | 5.950 | 6.180 | 5.890 | 6.060 | 256,717 | +0.24(+4.12%) |
Nov 29, 2019 | 5.900 | 5.960 | 5.790 | 5.820 | 63,500 | -0.12(-2.02%) |
Nov 27, 2019 | 5.950 | 5.990 | 5.760 | 5.940 | 189,800 | +0.05(+0.85%) |
Nov 26, 2019 | 5.760 | 6.020 | 5.630 | 5.890 | 243,653 | +0.14(+2.43%) |
Nov 25, 2019 | 5.410 | 5.830 | 5.380 | 5.750 | 315,952 | +0.40(+7.48%) |
Nov 22, 2019 | 5.280 | 5.430 | 5.190 | 5.350 | 257,200 | +0.16(+3.08%) |
Nov 21, 2019 | 5.190 | 5.220 | 5.000 | 5.190 | 229,198 | +0.00(+0.00%) |
Nov 20, 2019 | 5.270 | 5.340 | 5.030 | 5.190 | 329,364 | -0.13(-2.44%) |
Nov 19, 2019 | 5.490 | 5.490 | 5.250 | 5.320 | 196,284 | -0.17(-3.10%) |
Nov 18, 2019 | 5.500 | 5.650 | 5.280 | 5.490 | 141,356 | -0.02(-0.36%) |
Nov 15, 2019 | 5.730 | 5.780 | 5.410 | 5.510 | 237,400 | -0.13(-2.30%) |
Nov 14, 2019 | 5.850 | 5.970 | 5.630 | 5.640 | 249,099 | -0.23(-3.92%) |
Nov 13, 2019 | 5.960 | 6.009 | 5.640 | 5.870 | 329,516 | +0.05(+0.86%) |
Nov 12, 2019 | 5.530 | 5.940 | 5.350 | 5.820 | 474,493 | +0.35(+6.40%) |
Nov 11, 2019 | 6.100 | 6.100 | 5.260 | 5.470 | 975,295 | -1.89(-25.68%) |
Nov 08, 2019 | 7.140 | 7.500 | 7.050 | 7.360 | 339,700 | +0.17(+2.36%) |
Nov 07, 2019 | 6.660 | 7.330 | 6.200 | 7.190 | 777,465 | +1.12(+18.45%) |
Nov 06, 2019 | 6.310 | 6.340 | 6.070 | 6.070 | 241,470 | -0.28(-4.41%) |
Nov 05, 2019 | 6.600 | 6.700 | 6.300 | 6.350 | 214,447 | -0.17(-2.61%) |
Nov 04, 2019 | 6.180 | 6.520 | 6.120 | 6.520 | 261,611 | +0.47(+7.77%) |
Nov 01, 2019 | 5.700 | 6.140 | 5.678 | 6.050 | 222,900 | +0.43(+7.65%) |
Oct 31, 2019 | 5.740 | 5.740 | 5.510 | 5.620 | 224,205 | -0.20(-3.44%) |
Oct 30, 2019 | 5.870 | 5.880 | 5.700 | 5.820 | 146,803 | -0.08(-1.36%) |
Oct 29, 2019 | 6.040 | 6.060 | 5.850 | 5.900 | 211,264 | -0.18(-2.96%) |
Oct 28, 2019 | 5.990 | 6.170 | 5.950 | 6.080 | 168,377 | +0.15(+2.53%) |
Oct 25, 2019 | 5.700 | 6.010 | 5.700 | 5.930 | 246,100 | +0.17(+2.95%) |
Oct 24, 2019 | 5.700 | 5.825 | 5.570 | 5.760 | 210,202 | +0.03(+0.52%) |
Oct 23, 2019 | 5.530 | 5.760 | 5.370 | 5.730 | 198,859 | +0.24(+4.37%) |
Oct 22, 2019 | 5.400 | 5.515 | 5.270 | 5.490 | 221,184 | +0.09(+1.67%) |
Oct 21, 2019 | 5.520 | 5.590 | 5.310 | 5.400 | 328,784 | -0.01(-0.18%) |
Oct 18, 2019 | 5.500 | 5.680 | 5.380 | 5.410 | 1,428,200 | -0.07(-1.28%) |
Oct 17, 2019 | 5.520 | 5.570 | 5.300 | 5.480 | 332,755 | -0.02(-0.36%) |
Oct 16, 2019 | 5.570 | 5.740 | 5.290 | 5.500 | 341,445 | -0.27(-4.68%) |
Oct 15, 2019 | 5.700 | 5.900 | 5.580 | 5.770 | 308,339 | +0.04(+0.70%) |
Oct 14, 2019 | 5.730 | 5.790 | 5.550 | 5.730 | 268,247 | -0.10(-1.72%) |
Oct 11, 2019 | 5.550 | 5.910 | 5.550 | 5.830 | 332,200 | +0.45(+8.36%) |
Oct 10, 2019 | 5.420 | 5.560 | 5.250 | 5.380 | 320,603 | +0.01(+0.19%) |
Oct 09, 2019 | 5.750 | 6.040 | 5.140 | 5.370 | 393,279 | -0.49(-8.36%) |
Oct 08, 2019 | 5.920 | 5.940 | 5.760 | 5.860 | 154,167 | -0.16(-2.66%) |
Oct 07, 2019 | 6.030 | 6.260 | 5.990 | 6.020 | 195,905 | -0.09(-1.47%) |
Oct 04, 2019 | 5.990 | 6.120 | 5.900 | 6.110 | 317,100 | +0.15(+2.52%) |
Oct 03, 2019 | 5.930 | 6.100 | 5.800 | 5.960 | 218,312 | -0.04(-0.67%) |
Oct 02, 2019 | 6.000 | 6.115 | 5.870 | 6.000 | 219,934 | -0.10(-1.64%) |
Oct 01, 2019 | 6.330 | 6.580 | 6.070 | 6.100 | 167,579 | -0.19(-3.02%) |
Sep 30, 2019 | 6.300 | 6.370 | 6.105 | 6.290 | 213,575 | -0.03(-0.47%) |
Sep 27, 2019 | 6.130 | 6.430 | 6.130 | 6.320 | 286,400 | +0.19(+3.10%) |
Sep 26, 2019 | 6.400 | 6.440 | 6.030 | 6.130 | 235,216 | -0.36(-5.55%) |
Sep 25, 2019 | 6.390 | 6.670 | 6.350 | 6.490 | 327,475 | +0.08(+1.25%) |
Sep 24, 2019 | 6.600 | 6.610 | 6.320 | 6.410 | 359,176 | -0.24(-3.61%) |
Sep 23, 2019 | 6.670 | 6.790 | 6.530 | 6.650 | 538,697 | -0.14(-2.06%) |
Sep 20, 2019 | 6.750 | 6.880 | 6.620 | 6.790 | 558,800 | +0.00(+0.00%) |
Sep 19, 2019 | 6.930 | 6.996 | 6.740 | 6.790 | 440,128 | -0.27(-3.82%) |
Sep 18, 2019 | 7.280 | 7.420 | 6.920 | 7.060 | 473,043 | -0.25(-3.42%) |
Sep 17, 2019 | 7.370 | 7.510 | 7.160 | 7.310 | 319,649 | -0.12(-1.62%) |
Sep 16, 2019 | 7.390 | 7.790 | 7.260 | 7.430 | 447,790 | -0.06(-0.80%) |
Sep 13, 2019 | 7.720 | 7.775 | 7.410 | 7.490 | 388,200 | -0.08(-1.06%) |
Sep 12, 2019 | 7.080 | 7.590 | 6.930 | 7.570 | 493,967 | +0.45(+6.32%) |
Sep 11, 2019 | 6.710 | 7.120 | 6.360 | 7.120 | 390,202 | +0.38(+5.64%) |
Sep 10, 2019 | 6.390 | 7.010 | 6.360 | 6.740 | 444,355 | +0.38(+5.97%) |
Sep 09, 2019 | 5.970 | 6.410 | 5.860 | 6.360 | 364,579 | +0.42(+7.07%) |
Sep 06, 2019 | 5.960 | 6.080 | 5.700 | 5.940 | 389,100 | -0.02(-0.34%) |
Sep 05, 2019 | 5.560 | 5.990 | 5.485 | 5.960 | 519,565 | +0.61(+11.40%) |
Sep 04, 2019 | 5.090 | 5.440 | 4.940 | 5.350 | 392,955 | +0.38(+7.65%) |
Sep 03, 2019 | 5.120 | 5.230 | 4.860 | 4.970 | 474,172 | -0.25(-4.79%) |
Aug 30, 2019 | 5.540 | 5.580 | 5.160 | 5.220 | 388,900 | -0.28(-5.09%) |
Aug 29, 2019 | 5.430 | 5.590 | 5.390 | 5.500 | 313,459 | +0.16(+3.00%) |
Aug 28, 2019 | 5.120 | 5.485 | 5.090 | 5.340 | 243,067 | +0.20(+3.89%) |
Aug 27, 2019 | 5.420 | 5.490 | 5.080 | 5.140 | 421,962 | -0.24(-4.46%) |
Aug 26, 2019 | 5.750 | 5.750 | 5.300 | 5.380 | 363,551 | -0.27(-4.78%) |
Aug 23, 2019 | 5.580 | 5.740 | 5.500 | 5.650 | 430,400 | +0.00(+0.00%) |
Aug 22, 2019 | 5.690 | 5.750 | 5.450 | 5.650 | 713,217 | -0.18(-3.09%) |
Aug 21, 2019 | 5.950 | 5.960 | 5.770 | 5.830 | 169,874 | -0.01(-0.17%) |
Aug 20, 2019 | 5.890 | 6.000 | 5.790 | 5.840 | 301,487 | -0.13(-2.18%) |
Aug 19, 2019 | 5.870 | 6.090 | 5.830 | 5.970 | 331,097 | +0.20(+3.47%) |
Aug 16, 2019 | 5.710 | 5.860 | 5.280 | 5.770 | 359,800 | +0.04(+0.70%) |
Aug 15, 2019 | 5.560 | 5.780 | 5.500 | 5.730 | 525,990 | +0.26(+4.75%) |
Aug 14, 2019 | 5.850 | 5.850 | 5.440 | 5.470 | 395,502 | -0.53(-8.83%) |
Aug 13, 2019 | 5.920 | 6.240 | 5.900 | 6.000 | 255,895 | +0.03(+0.50%) |
Aug 12, 2019 | 6.090 | 6.180 | 5.950 | 5.970 | 237,829 | -0.21(-3.40%) |
Aug 09, 2019 | 6.360 | 6.360 | 6.000 | 6.180 | 318,600 | -0.26(-4.04%) |
Aug 08, 2019 | 6.480 | 6.510 | 6.315 | 6.440 | 257,550 | -0.02(-0.31%) |
Aug 07, 2019 | 6.260 | 6.501 | 6.250 | 6.460 | 275,744 | +0.16(+2.54%) |
Aug 06, 2019 | 6.630 | 6.720 | 6.000 | 6.300 | 1,080,458 | -0.32(-4.83%) |
Aug 05, 2019 | 6.550 | 6.700 | 6.510 | 6.620 | 432,088 | -0.16(-2.36%) |
Aug 02, 2019 | 7.420 | 7.600 | 6.570 | 6.780 | 667,500 | +0.33(+5.12%) |
Aug 01, 2019 | 6.800 | 6.910 | 6.370 | 6.450 | 380,433 | -0.54(-7.73%) |
Jul 31, 2019 | 6.900 | 7.130 | 6.830 | 6.990 | 317,625 | +0.11(+1.60%) |
Jul 30, 2019 | 6.680 | 6.910 | 6.610 | 6.880 | 254,850 | +0.10(+1.47%) |
Jul 29, 2019 | 6.890 | 6.930 | 6.700 | 6.780 | 186,894 | -0.14(-2.02%) |
Jul 26, 2019 | 7.030 | 7.060 | 6.910 | 6.920 | 166,400 | -0.07(-1.00%) |
Jul 25, 2019 | 7.120 | 7.120 | 6.930 | 6.990 | 144,241 | -0.15(-2.10%) |
Jul 24, 2019 | 6.860 | 7.170 | 6.860 | 7.140 | 192,518 | +0.19(+2.73%) |
Jul 23, 2019 | 7.000 | 7.100 | 6.830 | 6.950 | 166,897 | +0.01(+0.14%) |
Jul 22, 2019 | 6.990 | 7.050 | 6.730 | 6.940 | 213,380 | +0.01(+0.14%) |
Jul 19, 2019 | 6.860 | 7.000 | 6.810 | 6.930 | 246,400 | +0.07(+1.02%) |
Jul 18, 2019 | 7.040 | 7.080 | 6.820 | 6.860 | 253,791 | -0.24(-3.38%) |
Jul 17, 2019 | 7.390 | 7.450 | 6.950 | 7.100 | 332,122 | -0.41(-5.46%) |
Jul 16, 2019 | 7.400 | 7.790 | 7.400 | 7.510 | 244,911 | +0.12(+1.62%) |
Jul 15, 2019 | 7.250 | 7.410 | 7.010 | 7.390 | 266,643 | +0.20(+2.78%) |
Jul 12, 2019 | 7.040 | 7.230 | 7.000 | 7.190 | 319,500 | +0.15(+2.13%) |
Jul 11, 2019 | 7.200 | 7.220 | 6.930 | 7.040 | 222,279 | -0.17(-2.36%) |
Jul 10, 2019 | 7.370 | 7.480 | 7.150 | 7.210 | 206,698 | -0.09(-1.23%) |
Jul 09, 2019 | 7.490 | 7.600 | 7.140 | 7.300 | 201,656 | -0.26(-3.44%) |
Jul 08, 2019 | 7.730 | 7.810 | 7.495 | 7.560 | 204,230 | -0.21(-2.70%) |
Jul 05, 2019 | 7.460 | 7.780 | 7.460 | 7.770 | 164,200 | +0.07(+0.91%) |
Jul 03, 2019 | 7.940 | 7.970 | 7.660 | 7.700 | 137,500 | -0.20(-2.53%) |
Jul 02, 2019 | 8.090 | 8.090 | 7.820 | 7.900 | 226,845 | -0.21(-2.59%) |
Jul 01, 2019 | 8.340 | 8.410 | 8.100 | 8.110 | 289,852 | -0.02(-0.25%) |
Jun 28, 2019 | 7.840 | 8.160 | 7.798 | 8.130 | 503,800 | +0.30(+3.83%) |
Jun 27, 2019 | 7.690 | 7.900 | 7.690 | 7.830 | 299,780 | +0.16(+2.09%) |
Jun 26, 2019 | 7.530 | 7.720 | 7.480 | 7.670 | 271,783 | +0.22(+2.95%) |
Jun 25, 2019 | 7.290 | 7.600 | 7.280 | 7.450 | 432,593 | +0.19(+2.62%) |
Jun 24, 2019 | 7.680 | 7.720 | 7.240 | 7.260 | 702,293 | -0.43(-5.59%) |
Jun 21, 2019 | 7.480 | 7.790 | 7.480 | 7.690 | 1,215,600 | +0.16(+2.12%) |
Jun 20, 2019 | 7.700 | 7.930 | 7.510 | 7.530 | 782,391 | -0.09(-1.18%) |
Jun 19, 2019 | 7.350 | 7.780 | 7.235 | 7.620 | 657,838 | +0.32(+4.38%) |
Jun 18, 2019 | 7.180 | 7.790 | 7.170 | 7.300 | 579,689 | +0.25(+3.55%) |
Jun 17, 2019 | 6.990 | 7.150 | 6.660 | 7.050 | 806,867 | +0.02(+0.28%) |
Jun 14, 2019 | 7.260 | 7.260 | 6.885 | 7.030 | 428,800 | -0.23(-3.17%) |
Jun 13, 2019 | 7.340 | 7.580 | 7.160 | 7.260 | 392,321 | +0.02(+0.28%) |
Jun 12, 2019 | 7.500 | 7.500 | 7.160 | 7.240 | 348,482 | -0.32(-4.23%) |
Jun 11, 2019 | 7.310 | 7.590 | 7.200 | 7.560 | 462,491 | +0.41(+5.73%) |
Jun 10, 2019 | 7.450 | 7.620 | 7.110 | 7.150 | 445,637 | -0.31(-4.16%) |
Jun 07, 2019 | 7.250 | 7.550 | 7.020 | 7.460 | 308,700 | +0.25(+3.47%) |
Jun 06, 2019 | 7.430 | 7.580 | 7.080 | 7.210 | 247,534 | -0.22(-2.96%) |
Jun 05, 2019 | 7.530 | 7.551 | 7.250 | 7.430 | 317,087 | -0.06(-0.80%) |
Jun 04, 2019 | 7.410 | 7.610 | 7.360 | 7.490 | 373,254 | +0.22(+3.03%) |
Jun 03, 2019 | 7.140 | 7.330 | 7.110 | 7.270 | 518,481 | +0.16(+2.25%) |
May 31, 2019 | 7.180 | 7.280 | 7.060 | 7.110 | 259,500 | -0.25(-3.40%) |
May 30, 2019 | 7.560 | 7.670 | 7.270 | 7.360 | 175,395 | -0.21(-2.77%) |
May 29, 2019 | 7.540 | 7.650 | 7.410 | 7.570 | 234,577 | -0.09(-1.17%) |
May 28, 2019 | 7.860 | 7.860 | 7.460 | 7.660 | 321,833 | -0.06(-0.78%) |
May 24, 2019 | 7.900 | 8.000 | 7.660 | 7.720 | 271,400 | +0.05(+0.65%) |
May 23, 2019 | 7.780 | 7.840 | 7.450 | 7.670 | 412,118 | -0.28(-3.52%) |
May 22, 2019 | 8.200 | 8.260 | 7.870 | 7.950 | 209,742 | -0.35(-4.22%) |
May 21, 2019 | 8.250 | 8.470 | 8.140 | 8.300 | 253,600 | +0.11(+1.34%) |
May 20, 2019 | 8.370 | 8.440 | 8.180 | 8.190 | 155,283 | -0.29(-3.42%) |
May 17, 2019 | 8.740 | 8.860 | 8.390 | 8.480 | 678,900 | -0.40(-4.50%) |
May 16, 2019 | 9.130 | 9.180 | 8.820 | 8.880 | 180,393 | -0.18(-1.99%) |
May 15, 2019 | 8.790 | 9.130 | 8.770 | 9.060 | 484,486 | +0.09(+1.00%) |
May 14, 2019 | 8.840 | 9.050 | 8.760 | 8.970 | 1,294,410 | +0.17(+1.93%) |
May 13, 2019 | 9.000 | 9.118 | 8.560 | 8.800 | 295,740 | -0.49(-5.27%) |
May 10, 2019 | 9.360 | 9.455 | 9.115 | 9.290 | 216,000 | -0.16(-1.69%) |
May 09, 2019 | 9.220 | 9.550 | 9.110 | 9.450 | 217,649 | +0.05(+0.53%) |
May 08, 2019 | 9.730 | 9.930 | 9.380 | 9.400 | 216,708 | -0.41(-4.18%) |
May 07, 2019 | 10.35 | 10.38 | 9.680 | 9.810 | 304,266 | -0.75(-7.10%) |
May 06, 2019 | 10.34 | 10.73 | 10.27 | 10.56 | 226,217 | -0.09(-0.85%) |
May 03, 2019 | 9.850 | 10.68 | 9.850 | 10.65 | 390,500 | +0.83(+8.45%) |
May 02, 2019 | 9.970 | 10.09 | 9.610 | 9.820 | 229,719 | -0.16(-1.60%) |
May 01, 2019 | 10.14 | 10.19 | 9.940 | 9.980 | 422,584 | -0.16(-1.58%) |
Apr 30, 2019 | 10.51 | 10.51 | 10.05 | 10.14 | 228,786 | -0.32(-3.06%) |
Apr 29, 2019 | 10.21 | 10.50 | 10.21 | 10.46 | 158,509 | +0.28(+2.75%) |
Apr 26, 2019 | 10.23 | 10.26 | 10.06 | 10.18 | 131,800 | -0.01(-0.10%) |
Apr 25, 2019 | 10.50 | 10.50 | 10.15 | 10.19 | 153,915 | -0.36(-3.41%) |
Apr 24, 2019 | 10.59 | 10.59 | 10.35 | 10.55 | 172,464 | -0.02(-0.19%) |
Apr 23, 2019 | 10.41 | 10.66 | 10.25 | 10.57 | 207,097 | +0.15(+1.44%) |
Apr 22, 2019 | 10.64 | 10.64 | 10.14 | 10.42 | 162,105 | -0.25(-2.34%) |
Apr 18, 2019 | 10.80 | 10.88 | 10.57 | 10.67 | 221,100 | -0.16(-1.48%) |
Apr 17, 2019 | 11.16 | 11.33 | 10.72 | 10.83 | 250,202 | -0.31(-2.78%) |
Apr 16, 2019 | 10.83 | 11.17 | 10.76 | 11.14 | 228,769 | +0.41(+3.82%) |
Apr 15, 2019 | 10.84 | 10.99 | 10.53 | 10.73 | 187,685 | -0.11(-1.01%) |
Apr 12, 2019 | 10.69 | 10.91 | 10.50 | 10.84 | 248,900 | +0.25(+2.36%) |
Apr 11, 2019 | 11.26 | 11.27 | 10.51 | 10.59 | 270,992 | -0.75(-6.61%) |
Apr 10, 2019 | 11.27 | 11.46 | 11.08 | 11.34 | 196,244 | +0.16(+1.43%) |
Apr 09, 2019 | 11.73 | 11.73 | 11.15 | 11.18 | 218,989 | -0.62(-5.25%) |
Apr 08, 2019 | 11.63 | 11.82 | 11.43 | 11.80 | 193,639 | +0.13(+1.11%) |
Apr 05, 2019 | 11.75 | 11.95 | 11.53 | 11.67 | 184,400 | -0.01(-0.09%) |
Apr 04, 2019 | 11.22 | 11.75 | 11.22 | 11.68 | 179,953 | +0.37(+3.27%) |
Apr 03, 2019 | 11.47 | 11.59 | 11.16 | 11.31 | 167,825 | +0.00(+0.00%) |
Apr 02, 2019 | 11.42 | 11.46 | 11.18 | 11.31 | 146,532 | -0.06(-0.53%) |
Apr 01, 2019 | 11.08 | 11.45 | 11.06 | 11.37 | 169,157 | +0.51(+4.70%) |
Mar 29, 2019 | 11.00 | 11.25 | 10.81 | 10.86 | 143,200 | -0.02(-0.18%) |
Mar 28, 2019 | 10.90 | 11.05 | 10.74 | 10.88 | 116,683 | +0.00(+0.00%) |
Mar 27, 2019 | 10.90 | 11.20 | 10.85 | 10.88 | 212,459 | -0.02(-0.18%) |
Mar 26, 2019 | 10.72 | 10.98 | 10.59 | 10.90 | 218,308 | +0.30(+2.83%) |
Mar 25, 2019 | 10.55 | 10.79 | 10.38 | 10.60 | 143,004 | +0.09(+0.86%) |
Mar 22, 2019 | 11.28 | 11.35 | 10.48 | 10.51 | 244,500 | -0.95(-8.29%) |
Mar 21, 2019 | 11.29 | 11.65 | 11.29 | 11.46 | 188,001 | +0.11(+0.97%) |
Mar 20, 2019 | 11.28 | 11.51 | 11.04 | 11.35 | 236,341 | +0.02(+0.18%) |
Mar 19, 2019 | 11.42 | 11.52 | 11.26 | 11.33 | 114,611 | +0.04(+0.35%) |
Mar 18, 2019 | 11.18 | 11.55 | 11.14 | 11.29 | 189,368 | +0.17(+1.53%) |
Mar 15, 2019 | 10.97 | 11.36 | 10.82 | 11.12 | 1,077,000 | +0.22(+2.02%) |
Mar 14, 2019 | 11.09 | 11.25 | 10.86 | 10.90 | 202,844 | -0.39(-3.45%) |
Mar 13, 2019 | 11.27 | 11.35 | 11.11 | 11.29 | 145,882 | +0.12(+1.07%) |
Mar 12, 2019 | 11.15 | 11.42 | 11.08 | 11.17 | 180,383 | +0.08(+0.72%) |
Mar 11, 2019 | 10.81 | 11.11 | 10.70 | 11.09 | 215,341 | +0.35(+3.26%) |
Mar 08, 2019 | 11.09 | 11.10 | 10.71 | 10.74 | 211,100 | -0.49(-4.36%) |
Mar 07, 2019 | 11.46 | 11.61 | 11.22 | 11.23 | 369,854 | -0.28(-2.43%) |
Mar 06, 2019 | 12.30 | 12.30 | 11.50 | 11.51 | 310,401 | -0.78(-6.35%) |
Mar 05, 2019 | 12.41 | 12.55 | 12.28 | 12.29 | 195,671 | -0.13(-1.05%) |
Mar 04, 2019 | 12.44 | 12.74 | 12.28 | 12.42 | 269,578 | -0.03(-0.24%) |
Mar 01, 2019 | 12.48 | 12.65 | 12.33 | 12.45 | 909,400 | -0.01(-0.08%) |
Feb 28, 2019 | 12.81 | 12.85 | 12.25 | 12.46 | 275,277 | -0.37(-2.88%) |
Feb 27, 2019 | 12.66 | 12.98 | 12.51 | 12.83 | 206,778 | +0.16(+1.26%) |
Feb 26, 2019 | 12.40 | 12.92 | 12.39 | 12.67 | 227,444 | -0.12(-0.94%) |
Feb 25, 2019 | 12.77 | 13.03 | 12.46 | 12.79 | 330,433 | -0.09(-0.70%) |
Feb 22, 2019 | 13.75 | 13.90 | 12.65 | 12.88 | 635,100 | -1.02(-7.34%) |
Feb 21, 2019 | 12.21 | 14.58 | 11.53 | 13.90 | 1,188,865 | +1.56(+12.64%) |
Feb 20, 2019 | 12.46 | 12.79 | 12.30 | 12.34 | 893,114 | -0.07(-0.56%) |
Feb 19, 2019 | 12.21 | 12.53 | 12.03 | 12.41 | 229,141 | -0.04(-0.32%) |
Feb 15, 2019 | 12.38 | 12.65 | 12.31 | 12.45 | 162,800 | +0.15(+1.22%) |
Feb 14, 2019 | 12.32 | 12.46 | 12.21 | 12.30 | 159,038 | -0.13(-1.05%) |
Feb 13, 2019 | 12.33 | 12.52 | 12.26 | 12.43 | 137,935 | +0.15(+1.22%) |
Feb 12, 2019 | 12.00 | 12.30 | 11.98 | 12.28 | 134,579 | +0.43(+3.63%) |
Feb 11, 2019 | 11.62 | 11.86 | 11.42 | 11.85 | 219,064 | +0.25(+2.16%) |
Feb 08, 2019 | 11.73 | 11.73 | 11.48 | 11.60 | 117,000 | -0.21(-1.78%) |
Feb 07, 2019 | 12.26 | 12.40 | 11.77 | 11.81 | 227,028 | -0.63(-5.06%) |
Feb 06, 2019 | 12.36 | 12.53 | 12.29 | 12.44 | 210,231 | +0.01(+0.08%) |
Feb 05, 2019 | 12.61 | 12.70 | 12.25 | 12.43 | 183,118 | -0.18(-1.43%) |
Feb 04, 2019 | 12.41 | 12.61 | 12.33 | 12.61 | 245,842 | +0.04(+0.32%) |
Feb 01, 2019 | 12.66 | 12.73 | 12.34 | 12.57 | 326,400 | -0.16(-1.26%) |
Jan 31, 2019 | 12.43 | 12.83 | 12.28 | 12.73 | 364,863 | +0.24(+1.92%) |
Jan 30, 2019 | 11.98 | 12.67 | 11.85 | 12.49 | 355,793 | +0.63(+5.31%) |
Jan 29, 2019 | 12.08 | 12.11 | 11.78 | 11.86 | 183,885 | -0.09(-0.75%) |
Jan 28, 2019 | 11.97 | 12.12 | 11.85 | 11.95 | 132,862 | -0.21(-1.73%) |
Jan 25, 2019 | 11.81 | 12.23 | 11.80 | 12.16 | 196,400 | +0.47(+4.02%) |
Jan 24, 2019 | 11.61 | 11.69 | 11.51 | 11.69 | 129,250 | +0.06(+0.52%) |
Jan 23, 2019 | 11.78 | 11.81 | 11.43 | 11.63 | 299,035 | -0.14(-1.19%) |
Jan 22, 2019 | 11.62 | 12.02 | 11.46 | 11.77 | 352,740 | +0.12(+1.03%) |
Jan 18, 2019 | 11.42 | 11.80 | 11.18 | 11.65 | 265,300 | +0.35(+3.10%) |
Jan 17, 2019 | 10.80 | 11.37 | 10.80 | 11.30 | 283,984 | +0.40(+3.67%) |
Jan 16, 2019 | 10.55 | 10.98 | 10.55 | 10.90 | 231,527 | +0.39(+3.71%) |
Jan 15, 2019 | 10.67 | 10.80 | 10.35 | 10.51 | 165,684 | -0.14(-1.31%) |
Jan 14, 2019 | 10.54 | 10.70 | 10.30 | 10.65 | 198,131 | -0.03(-0.28%) |
Jan 11, 2019 | 10.41 | 10.69 | 10.37 | 10.68 | 187,900 | +0.13(+1.23%) |
Jan 10, 2019 | 10.16 | 10.55 | 10.02 | 10.55 | 332,346 | +0.24(+2.33%) |
Jan 09, 2019 | 10.16 | 10.33 | 9.900 | 10.31 | 222,427 | +0.34(+3.41%) |
Jan 08, 2019 | 9.860 | 9.970 | 9.700 | 9.970 | 281,764 | +0.25(+2.57%) |
Jan 07, 2019 | 9.590 | 9.890 | 9.410 | 9.720 | 297,104 | +0.22(+2.32%) |
Jan 04, 2019 | 8.970 | 9.730 | 8.970 | 9.500 | 354,000 | +0.73(+8.32%) |
Jan 03, 2019 | 9.050 | 9.150 | 8.660 | 8.770 | 222,839 | -0.31(-3.41%) |