Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.020 | 5.120 | 4.910 | 4.980 | 7,412 | -0.01(-0.20%) |
Apr 29, 2020 | 4.910 | 5.104 | 4.910 | 4.990 | 13,298 | +0.01(+0.20%) |
Apr 28, 2020 | 5.510 | 5.580 | 4.880 | 4.980 | 21,934 | -0.22(-4.23%) |
Apr 27, 2020 | 5.196 | 5.315 | 5.180 | 5.200 | 12,973 | +0.05(+0.97%) |
Apr 24, 2020 | 5.280 | 5.280 | 5.060 | 5.150 | 10,200 | +0.01(+0.19%) |
Apr 23, 2020 | 5.090 | 5.200 | 4.960 | 5.140 | 6,893 | -0.01(-0.19%) |
Apr 22, 2020 | 5.090 | 5.190 | 5.090 | 5.150 | 7,202 | +0.04(+0.78%) |
Apr 21, 2020 | 4.920 | 5.110 | 4.920 | 5.110 | 2,138 | +0.16(+3.23%) |
Apr 20, 2020 | 4.850 | 5.060 | 4.850 | 4.950 | 15,699 | -0.05(-1.00%) |
Apr 17, 2020 | 5.270 | 5.290 | 4.640 | 5.000 | 47,300 | -0.15(-2.91%) |
Apr 16, 2020 | 5.300 | 5.300 | 5.080 | 5.150 | 14,701 | -0.17(-3.29%) |
Apr 15, 2020 | 4.950 | 5.340 | 4.950 | 5.325 | 15,043 | +0.03(+0.47%) |
Apr 14, 2020 | 5.593 | 5.900 | 5.168 | 5.300 | 23,093 | -0.09(-1.67%) |
Apr 13, 2020 | 5.590 | 5.730 | 5.320 | 5.390 | 10,416 | -0.32(-5.60%) |
Apr 09, 2020 | 5.480 | 5.860 | 5.450 | 5.710 | 12,300 | +0.23(+4.20%) |
Apr 08, 2020 | 5.590 | 5.675 | 5.300 | 5.480 | 24,741 | -0.24(-4.20%) |
Apr 07, 2020 | 5.370 | 6.022 | 5.360 | 5.720 | 6,500 | +0.15(+2.69%) |
Apr 06, 2020 | 5.290 | 5.630 | 5.141 | 5.570 | 10,425 | +0.22(+4.11%) |
Apr 03, 2020 | 5.090 | 5.360 | 4.950 | 5.350 | 11,400 | +0.15(+2.88%) |
Apr 02, 2020 | 5.410 | 5.410 | 5.160 | 5.200 | 16,230 | -0.35(-6.31%) |
Apr 01, 2020 | 5.200 | 5.660 | 5.200 | 5.550 | 8,609 | +0.05(+0.91%) |
Mar 31, 2020 | 4.990 | 6.010 | 4.990 | 5.500 | 112,577 | +0.51(+10.22%) |
Mar 30, 2020 | 4.550 | 5.030 | 4.410 | 4.990 | 25,128 | +0.52(+11.63%) |
Mar 27, 2020 | 4.810 | 4.880 | 4.470 | 4.470 | 48,300 | -0.46(-9.33%) |
Mar 26, 2020 | 4.850 | 5.070 | 4.820 | 4.930 | 29,222 | +0.11(+2.28%) |
Mar 25, 2020 | 4.654 | 5.120 | 4.386 | 4.820 | 56,856 | +0.30(+6.64%) |
Mar 24, 2020 | 4.430 | 4.620 | 4.370 | 4.520 | 54,198 | +0.29(+6.86%) |
Mar 23, 2020 | 3.800 | 4.250 | 3.800 | 4.230 | 60,259 | +0.47(+12.50%) |
Mar 20, 2020 | 4.370 | 4.420 | 3.660 | 3.760 | 51,500 | -0.54(-12.56%) |
Mar 19, 2020 | 4.000 | 4.750 | 4.000 | 4.300 | 50,710 | +0.30(+7.50%) |
Mar 18, 2020 | 5.190 | 5.194 | 3.950 | 4.000 | 120,050 | -1.41(-26.06%) |
Mar 17, 2020 | 5.450 | 5.525 | 5.050 | 5.410 | 26,758 | +0.40(+7.98%) |
Mar 16, 2020 | 5.650 | 5.650 | 5.000 | 5.010 | 121,867 | -0.79(-13.62%) |
Mar 13, 2020 | 5.670 | 5.945 | 5.650 | 5.800 | 42,400 | +0.13(+2.29%) |
Mar 12, 2020 | 5.830 | 5.830 | 5.597 | 5.670 | 70,141 | -0.42(-6.90%) |
Mar 11, 2020 | 6.050 | 6.210 | 6.040 | 6.090 | 13,506 | +0.00(+0.00%) |
Mar 10, 2020 | 6.220 | 6.360 | 6.050 | 6.090 | 18,792 | -0.02(-0.33%) |
Mar 09, 2020 | 6.110 | 6.260 | 6.000 | 6.110 | 65,526 | -0.23(-3.63%) |
Mar 06, 2020 | 6.050 | 6.480 | 6.050 | 6.340 | 25,800 | +0.29(+4.79%) |
Mar 05, 2020 | 6.200 | 6.200 | 6.050 | 6.050 | 154,211 | -0.15(-2.42%) |
Mar 04, 2020 | 6.290 | 6.500 | 6.200 | 6.200 | 26,663 | +0.04(+0.65%) |
Mar 03, 2020 | 6.740 | 6.850 | 6.160 | 6.160 | 55,699 | -0.68(-9.94%) |
Mar 02, 2020 | 6.740 | 6.940 | 6.710 | 6.840 | 24,951 | +0.04(+0.59%) |
Feb 28, 2020 | 7.000 | 7.029 | 6.700 | 6.800 | 51,800 | -0.27(-3.82%) |
Feb 27, 2020 | 7.110 | 7.120 | 7.040 | 7.070 | 28,818 | +0.01(+0.14%) |
Feb 26, 2020 | 7.300 | 7.470 | 7.000 | 7.060 | 47,384 | -0.24(-3.29%) |
Feb 25, 2020 | 7.580 | 7.690 | 7.270 | 7.300 | 48,956 | -0.50(-6.41%) |
Feb 24, 2020 | 7.960 | 8.130 | 7.800 | 7.800 | 16,067 | -0.16(-2.01%) |
Feb 21, 2020 | 8.320 | 8.440 | 7.900 | 7.960 | 60,100 | -0.40(-4.78%) |
Feb 20, 2020 | 8.320 | 8.440 | 8.314 | 8.360 | 11,060 | -0.07(-0.83%) |
Feb 19, 2020 | 8.400 | 8.560 | 8.160 | 8.430 | 41,602 | +0.03(+0.36%) |
Feb 18, 2020 | 8.620 | 8.680 | 8.400 | 8.400 | 15,976 | -0.30(-3.45%) |
Feb 14, 2020 | 8.550 | 8.800 | 8.450 | 8.700 | 76,600 | +0.24(+2.84%) |
Feb 13, 2020 | 8.590 | 8.750 | 8.460 | 8.460 | 19,858 | -0.24(-2.76%) |
Feb 12, 2020 | 8.540 | 8.810 | 8.540 | 8.700 | 58,545 | +0.00(+0.00%) |
Feb 11, 2020 | 8.510 | 8.750 | 8.510 | 8.700 | 65,014 | +0.20(+2.35%) |
Feb 10, 2020 | 8.550 | 8.550 | 8.470 | 8.500 | 9,316 | -0.07(-0.82%) |
Feb 07, 2020 | 8.580 | 8.700 | 8.510 | 8.570 | 26,600 | -0.03(-0.35%) |
Feb 06, 2020 | 8.840 | 8.840 | 8.560 | 8.600 | 33,697 | -0.15(-1.71%) |
Feb 05, 2020 | 8.930 | 8.930 | 8.690 | 8.750 | 2,558 | -0.05(-0.57%) |
Feb 04, 2020 | 8.740 | 8.915 | 8.730 | 8.800 | 10,637 | +0.10(+1.15%) |
Feb 03, 2020 | 8.986 | 8.990 | 8.650 | 8.700 | 14,059 | -0.24(-2.68%) |
Jan 31, 2020 | 8.990 | 8.990 | 8.850 | 8.940 | 20,700 | -0.01(-0.11%) |
Jan 30, 2020 | 8.910 | 8.980 | 8.806 | 8.950 | 8,416 | -0.06(-0.67%) |
Jan 29, 2020 | 9.108 | 9.108 | 8.935 | 9.010 | 9,637 | -0.08(-0.88%) |
Jan 28, 2020 | 9.010 | 9.150 | 9.000 | 9.090 | 21,079 | -0.05(-0.55%) |
Jan 27, 2020 | 9.420 | 9.420 | 8.814 | 9.140 | 64,935 | -0.12(-1.30%) |
Jan 24, 2020 | 9.190 | 9.400 | 8.890 | 9.260 | 83,400 | -0.12(-1.28%) |
Jan 23, 2020 | 9.130 | 9.410 | 8.991 | 9.380 | 65,953 | -0.03(-0.32%) |
Jan 22, 2020 | 8.490 | 9.410 | 8.490 | 9.410 | 183,287 | +0.95(+11.23%) |
Jan 21, 2020 | 8.570 | 8.630 | 8.460 | 8.460 | 29,095 | -0.18(-2.08%) |
Jan 17, 2020 | 8.610 | 8.640 | 8.501 | 8.640 | 12,700 | +0.03(+0.35%) |
Jan 16, 2020 | 8.610 | 8.610 | 8.560 | 8.610 | 1,506 | +0.06(+0.70%) |
Jan 15, 2020 | 8.480 | 8.610 | 8.440 | 8.550 | 25,151 | +0.07(+0.83%) |
Jan 14, 2020 | 8.530 | 8.530 | 8.460 | 8.480 | 3,619 | -0.02(-0.24%) |
Jan 13, 2020 | 8.560 | 8.580 | 8.460 | 8.500 | 14,777 | -0.06(-0.70%) |
Jan 10, 2020 | 8.550 | 8.590 | 8.530 | 8.560 | 25,400 | -0.02(-0.23%) |
Jan 09, 2020 | 8.650 | 8.720 | 8.515 | 8.580 | 5,275 | -0.08(-0.92%) |
Jan 08, 2020 | 8.650 | 8.713 | 8.501 | 8.660 | 17,232 | +0.03(+0.29%) |
Jan 07, 2020 | 8.720 | 8.850 | 8.635 | 8.635 | 5,134 | -0.09(-0.97%) |
Jan 06, 2020 | 8.620 | 8.760 | 8.560 | 8.720 | 31,434 | +0.04(+0.46%) |
Jan 03, 2020 | 8.530 | 8.680 | 8.530 | 8.680 | 3,300 | -0.01(-0.06%) |
Jan 02, 2020 | 8.676 | 8.750 | 8.660 | 8.685 | 2,044 | +0.08(+0.87%) |
Dec 31, 2019 | 8.480 | 8.690 | 8.429 | 8.610 | 14,500 | +0.20(+2.38%) |
Dec 30, 2019 | 8.410 | 8.480 | 8.360 | 8.410 | 10,176 | -0.11(-1.29%) |
Dec 27, 2019 | 8.730 | 8.740 | 8.520 | 8.520 | 5,800 | +0.00(+0.00%) |
Dec 26, 2019 | 8.740 | 8.810 | 8.500 | 8.520 | 10,855 | -0.32(-3.62%) |
Dec 24, 2019 | 8.840 | 8.870 | 8.340 | 8.840 | 23,900 | +0.12(+1.38%) |
Dec 23, 2019 | 8.570 | 8.770 | 8.467 | 8.720 | 153,227 | +0.15(+1.75%) |
Dec 20, 2019 | 8.680 | 8.690 | 8.570 | 8.570 | 19,200 | -0.11(-1.27%) |
Dec 19, 2019 | 8.650 | 8.720 | 8.470 | 8.680 | 66,110 | +0.01(+0.12%) |
Dec 18, 2019 | 8.340 | 8.750 | 8.340 | 8.670 | 18,993 | +0.23(+2.73%) |
Dec 17, 2019 | 8.250 | 8.440 | 8.250 | 8.440 | 14,118 | +0.15(+1.87%) |
Dec 16, 2019 | 8.110 | 8.330 | 8.110 | 8.285 | 26,317 | +0.17(+2.03%) |
Dec 13, 2019 | 8.170 | 8.350 | 8.100 | 8.120 | 37,900 | -0.13(-1.58%) |
Dec 12, 2019 | 8.350 | 8.480 | 8.120 | 8.250 | 39,764 | -0.16(-1.90%) |
Dec 11, 2019 | 8.260 | 8.430 | 8.260 | 8.410 | 38,517 | +0.01(+0.12%) |
Dec 10, 2019 | 8.440 | 8.470 | 7.890 | 8.400 | 23,772 | -0.10(-1.18%) |
Dec 09, 2019 | 8.360 | 8.530 | 8.360 | 8.500 | 8,595 | +0.05(+0.59%) |
Dec 06, 2019 | 8.430 | 8.500 | 8.430 | 8.450 | 31,700 | +0.02(+0.24%) |
Dec 05, 2019 | 8.630 | 8.760 | 8.430 | 8.430 | 13,008 | -0.31(-3.55%) |
Dec 04, 2019 | 8.750 | 8.860 | 8.690 | 8.740 | 18,632 | -0.10(-1.13%) |
Dec 03, 2019 | 8.970 | 9.070 | 8.680 | 8.840 | 25,099 | -0.26(-2.86%) |
Dec 02, 2019 | 9.030 | 9.150 | 9.020 | 9.100 | 5,193 | -0.07(-0.76%) |
Nov 29, 2019 | 9.050 | 9.170 | 9.020 | 9.170 | 3,700 | +0.17(+1.89%) |
Nov 27, 2019 | 8.940 | 9.160 | 8.880 | 9.000 | 58,200 | -0.05(-0.55%) |
Nov 26, 2019 | 8.850 | 9.050 | 8.850 | 9.050 | 20,827 | +0.10(+1.12%) |
Nov 25, 2019 | 9.000 | 9.000 | 8.830 | 8.950 | 15,287 | -0.10(-1.10%) |
Nov 22, 2019 | 8.610 | 9.060 | 8.590 | 9.050 | 18,400 | +0.34(+3.90%) |
Nov 21, 2019 | 8.680 | 8.720 | 8.680 | 8.710 | 8,582 | +0.07(+0.81%) |
Nov 20, 2019 | 8.530 | 8.660 | 8.520 | 8.640 | 26,008 | +0.18(+2.13%) |
Nov 19, 2019 | 8.450 | 8.510 | 8.440 | 8.460 | 11,110 | -0.02(-0.24%) |
Nov 18, 2019 | 8.720 | 8.870 | 8.480 | 8.480 | 13,318 | -0.24(-2.75%) |
Nov 15, 2019 | 8.800 | 8.830 | 8.420 | 8.720 | 22,100 | -0.05(-0.57%) |
Nov 14, 2019 | 8.970 | 8.970 | 8.680 | 8.770 | 7,015 | -0.11(-1.24%) |
Nov 13, 2019 | 8.820 | 8.990 | 8.820 | 8.880 | 11,245 | -0.08(-0.89%) |
Nov 12, 2019 | 9.060 | 9.060 | 8.900 | 8.960 | 26,518 | -0.10(-1.10%) |
Nov 11, 2019 | 9.200 | 9.220 | 8.910 | 9.060 | 9,439 | -0.14(-1.52%) |
Nov 08, 2019 | 9.200 | 9.210 | 9.180 | 9.200 | 12,000 | +0.02(+0.22%) |
Nov 07, 2019 | 9.190 | 9.230 | 9.120 | 9.180 | 15,186 | -0.02(-0.22%) |
Nov 06, 2019 | 9.120 | 9.230 | 9.120 | 9.200 | 12,709 | +0.11(+1.21%) |
Nov 05, 2019 | 9.085 | 9.096 | 9.070 | 9.090 | 3,686 | -0.05(-0.55%) |
Nov 04, 2019 | 9.060 | 9.170 | 9.050 | 9.140 | 10,545 | +0.04(+0.44%) |
Nov 01, 2019 | 9.060 | 9.150 | 8.940 | 9.100 | 17,800 | +0.09(+1.00%) |
Oct 31, 2019 | 9.090 | 9.120 | 8.970 | 9.010 | 16,633 | -0.07(-0.77%) |
Oct 30, 2019 | 9.120 | 9.130 | 9.034 | 9.080 | 5,079 | +0.04(+0.44%) |
Oct 29, 2019 | 9.110 | 9.140 | 9.040 | 9.040 | 2,205 | -0.12(-1.31%) |
Oct 28, 2019 | 9.000 | 9.173 | 8.900 | 9.160 | 30,938 | +0.10(+1.10%) |
Oct 25, 2019 | 8.950 | 9.060 | 8.950 | 9.060 | 4,100 | +0.02(+0.22%) |
Oct 24, 2019 | 8.870 | 9.120 | 8.840 | 9.040 | 15,235 | +0.01(+0.11%) |
Oct 23, 2019 | 9.040 | 9.040 | 8.880 | 9.030 | 7,990 | +0.15(+1.69%) |
Oct 22, 2019 | 9.060 | 9.060 | 8.880 | 8.880 | 18,556 | -0.20(-2.20%) |
Oct 21, 2019 | 9.100 | 9.120 | 9.050 | 9.080 | 10,536 | +0.07(+0.78%) |
Oct 18, 2019 | 8.810 | 9.090 | 8.810 | 9.010 | 12,500 | +0.10(+1.12%) |
Oct 17, 2019 | 8.890 | 9.000 | 8.880 | 8.910 | 10,853 | -0.07(-0.78%) |
Oct 16, 2019 | 8.900 | 8.990 | 8.826 | 8.980 | 12,163 | +0.07(+0.79%) |
Oct 15, 2019 | 8.860 | 8.940 | 8.860 | 8.910 | 10,092 | +0.01(+0.11%) |
Oct 14, 2019 | 8.950 | 8.952 | 8.900 | 8.900 | 5,917 | -0.09(-1.00%) |
Oct 11, 2019 | 8.970 | 9.020 | 8.970 | 8.990 | 9,100 | +0.00(+0.00%) |
Oct 10, 2019 | 9.100 | 9.100 | 8.960 | 8.990 | 10,234 | +0.01(+0.11%) |
Oct 09, 2019 | 9.040 | 9.120 | 8.850 | 8.980 | 13,415 | -0.09(-0.99%) |
Oct 08, 2019 | 9.100 | 9.180 | 9.060 | 9.070 | 3,571 | -0.05(-0.55%) |
Oct 07, 2019 | 9.150 | 9.180 | 8.920 | 9.120 | 12,060 | -0.02(-0.22%) |
Oct 04, 2019 | 9.040 | 9.140 | 9.030 | 9.140 | 4,700 | +0.14(+1.56%) |
Oct 03, 2019 | 9.050 | 9.070 | 8.910 | 9.000 | 11,084 | +0.04(+0.45%) |
Oct 02, 2019 | 8.960 | 9.040 | 8.940 | 8.960 | 19,461 | +0.05(+0.56%) |
Oct 01, 2019 | 9.000 | 9.000 | 8.873 | 8.910 | 5,905 | -0.09(-1.00%) |
Sep 30, 2019 | 9.200 | 9.200 | 8.890 | 9.000 | 6,123 | +0.01(+0.11%) |
Sep 27, 2019 | 9.210 | 9.210 | 8.900 | 8.990 | 10,500 | +0.05(+0.62%) |
Sep 25, 2019 | 8.935 | 8.935 | 8.935 | 0 | +0.09(+0.96%) | |
Sep 24, 2019 | 8.650 | 8.850 | 8.530 | 8.850 | 24,306 | +0.23(+2.67%) |
Sep 23, 2019 | 8.520 | 8.750 | 8.520 | 8.620 | 33,166 | +0.07(+0.82%) |
Sep 20, 2019 | 8.720 | 8.770 | 8.500 | 8.550 | 149,700 | -0.22(-2.51%) |
Sep 19, 2019 | 8.790 | 8.920 | 8.740 | 8.770 | 53,896 | -0.07(-0.79%) |
Sep 18, 2019 | 8.800 | 8.860 | 8.730 | 8.840 | 45,881 | +0.04(+0.45%) |
Sep 17, 2019 | 8.820 | 9.030 | 8.740 | 8.800 | 34,358 | -0.10(-1.12%) |
Sep 16, 2019 | 8.890 | 9.050 | 8.790 | 8.900 | 24,289 | -0.05(-0.56%) |
Sep 13, 2019 | 9.000 | 9.090 | 8.850 | 8.950 | 24,300 | -0.09(-1.00%) |
Sep 12, 2019 | 8.770 | 9.040 | 8.760 | 9.040 | 20,602 | +0.22(+2.49%) |
Sep 11, 2019 | 8.790 | 8.860 | 8.650 | 8.820 | 53,867 | +0.00(+0.00%) |
Sep 10, 2019 | 8.920 | 9.020 | 8.800 | 8.820 | 13,412 | -0.15(-1.67%) |
Sep 09, 2019 | 9.010 | 9.170 | 8.940 | 8.970 | 10,806 | -0.09(-0.99%) |
Sep 06, 2019 | 9.120 | 9.190 | 9.020 | 9.060 | 10,300 | -0.06(-0.66%) |
Sep 05, 2019 | 9.070 | 9.270 | 9.030 | 9.120 | 7,915 | +0.07(+0.77%) |
Sep 04, 2019 | 9.050 | 9.100 | 9.010 | 9.050 | 10,753 | +0.07(+0.78%) |
Sep 03, 2019 | 9.100 | 9.100 | 8.910 | 8.980 | 9,102 | -0.03(-0.33%) |
Aug 30, 2019 | 8.860 | 9.010 | 8.830 | 9.010 | 20,500 | +0.11(+1.24%) |
Aug 29, 2019 | 9.010 | 9.190 | 8.812 | 8.900 | 37,358 | -0.10(-1.11%) |
Aug 28, 2019 | 9.140 | 9.140 | 9.000 | 9.000 | 5,674 | +0.20(+2.27%) |
Aug 27, 2019 | 9.020 | 9.030 | 8.770 | 8.800 | 28,643 | +0.09(+1.03%) |
Aug 26, 2019 | 9.080 | 9.150 | 8.710 | 8.710 | 15,734 | -0.42(-4.60%) |
Aug 23, 2019 | 9.220 | 9.370 | 9.120 | 9.130 | 22,400 | -0.26(-2.77%) |
Aug 22, 2019 | 9.200 | 9.400 | 9.110 | 9.390 | 30,071 | +0.19(+2.07%) |
Aug 21, 2019 | 9.090 | 9.200 | 9.000 | 9.200 | 19,444 | +0.09(+0.99%) |
Aug 20, 2019 | 9.040 | 9.160 | 8.980 | 9.110 | 6,694 | +0.00(+0.00%) |
Aug 19, 2019 | 9.200 | 9.200 | 8.910 | 9.110 | 44,322 | -0.09(-0.98%) |
Aug 16, 2019 | 9.070 | 9.240 | 9.070 | 9.200 | 54,900 | +0.20(+2.22%) |
Aug 15, 2019 | 9.200 | 9.200 | 8.980 | 9.000 | 28,344 | -0.14(-1.53%) |
Aug 14, 2019 | 9.620 | 9.620 | 9.010 | 9.140 | 56,268 | -0.31(-3.28%) |
Aug 13, 2019 | 9.600 | 9.780 | 9.420 | 9.450 | 49,544 | -0.35(-3.57%) |
Aug 12, 2019 | 9.800 | 9.800 | 9.790 | 9.800 | 32,822 | -0.11(-1.11%) |
Aug 09, 2019 | 9.970 | 10.25 | 9.900 | 9.910 | 24,600 | -0.35(-3.41%) |
Aug 08, 2019 | 9.830 | 10.28 | 9.830 | 10.26 | 8,621 | +0.45(+4.59%) |
Aug 07, 2019 | 9.558 | 9.970 | 9.558 | 9.810 | 6,661 | -0.17(-1.70%) |
Aug 06, 2019 | 9.640 | 10.03 | 9.640 | 9.980 | 24,142 | -0.01(-0.10%) |
Aug 05, 2019 | 9.980 | 10.28 | 9.930 | 9.990 | 23,131 | -0.36(-3.48%) |
Aug 02, 2019 | 10.56 | 10.64 | 10.29 | 10.35 | 20,300 | -0.21(-1.99%) |
Aug 01, 2019 | 10.66 | 10.75 | 10.53 | 10.56 | 53,469 | -0.19(-1.77%) |
Jul 31, 2019 | 10.56 | 10.75 | 10.56 | 10.75 | 7,127 | +0.00(+0.00%) |
Jul 30, 2019 | 10.50 | 10.75 | 10.48 | 10.75 | 58,645 | +0.25(+2.39%) |
Jul 29, 2019 | 10.09 | 10.50 | 10.09 | 10.50 | 57,537 | +0.13(+1.24%) |
Jul 26, 2019 | 10.17 | 10.37 | 10.09 | 10.37 | 10,500 | +0.14(+1.37%) |
Jul 25, 2019 | 10.19 | 10.37 | 10.14 | 10.23 | 6,754 | -0.15(-1.45%) |
Jul 24, 2019 | 10.33 | 10.38 | 10.23 | 10.38 | 25,240 | +0.06(+0.58%) |
Jul 23, 2019 | 10.29 | 10.32 | 10.28 | 10.32 | 942 | +0.03(+0.29%) |
Jul 22, 2019 | 10.23 | 10.29 | 10.14 | 10.29 | 14,414 | +0.14(+1.38%) |
Jul 19, 2019 | 10.16 | 10.25 | 10.15 | 10.15 | 7,300 | -0.09(-0.93%) |
Jul 18, 2019 | 10.00 | 10.35 | 9.980 | 10.24 | 42,604 | +0.19(+1.94%) |
Jul 17, 2019 | 10.03 | 10.10 | 9.970 | 10.05 | 8,621 | +0.01(+0.10%) |
Jul 16, 2019 | 10.20 | 10.20 | 10.04 | 10.04 | 2,241 | +0.04(+0.40%) |
Jul 15, 2019 | 9.900 | 10.10 | 9.770 | 10.00 | 37,753 | -0.11(-1.09%) |
Jul 12, 2019 | 10.12 | 10.20 | 10.11 | 10.11 | 6,200 | -0.09(-0.88%) |
Jul 11, 2019 | 10.15 | 10.23 | 10.15 | 10.20 | 7,041 | +0.00(+0.00%) |
Jul 10, 2019 | 10.27 | 10.34 | 10.15 | 10.20 | 27,126 | -0.10(-0.97%) |
Jul 09, 2019 | 10.11 | 10.33 | 10.11 | 10.30 | 37,630 | +0.20(+1.98%) |
Jul 08, 2019 | 10.00 | 10.11 | 9.960 | 10.10 | 15,176 | +0.10(+1.00%) |
Jul 05, 2019 | 10.03 | 10.03 | 9.950 | 10.00 | 5,100 | -0.03(-0.30%) |
Jul 03, 2019 | 10.10 | 10.10 | 10.00 | 10.03 | 8,800 | -0.07(-0.69%) |
Jul 02, 2019 | 10.07 | 10.10 | 9.860 | 10.10 | 26,329 | -0.01(-0.10%) |
Jul 01, 2019 | 9.770 | 10.11 | 9.680 | 10.11 | 84,858 | +0.36(+3.69%) |
Jun 28, 2019 | 9.700 | 9.750 | 9.656 | 9.750 | 9,300 | -0.01(-0.10%) |
Jun 27, 2019 | 9.420 | 9.880 | 9.360 | 9.760 | 28,652 | +0.21(+2.20%) |
Jun 26, 2019 | 9.510 | 9.560 | 9.470 | 9.550 | 4,240 | -0.02(-0.21%) |
Jun 25, 2019 | 9.500 | 9.570 | 9.425 | 9.570 | 15,694 | +0.01(+0.10%) |
Jun 24, 2019 | 9.446 | 9.570 | 9.446 | 9.560 | 5,511 | +0.06(+0.63%) |
Jun 21, 2019 | 9.500 | 9.570 | 9.440 | 9.500 | 14,300 | -0.07(-0.73%) |
Jun 20, 2019 | 9.430 | 9.570 | 9.370 | 9.570 | 10,635 | +0.07(+0.74%) |
Jun 19, 2019 | 9.520 | 9.550 | 9.450 | 9.500 | 12,869 | +0.04(+0.42%) |
Jun 18, 2019 | 9.460 | 9.490 | 9.460 | 9.460 | 9,826 | +0.01(+0.11%) |
Jun 17, 2019 | 9.540 | 9.540 | 9.400 | 9.450 | 2,678 | +0.00(+0.00%) |
Jun 14, 2019 | 9.328 | 9.470 | 9.328 | 9.450 | 7,600 | -0.07(-0.74%) |
Jun 13, 2019 | 9.500 | 9.520 | 9.375 | 9.520 | 6,729 | +0.12(+1.33%) |
Jun 12, 2019 | 9.400 | 9.400 | 9.031 | 9.395 | 10,630 | -0.11(-1.11%) |
Jun 11, 2019 | 9.635 | 9.635 | 9.500 | 9.500 | 9,129 | -0.10(-1.04%) |
Jun 10, 2019 | 9.750 | 9.750 | 9.580 | 9.600 | 20,301 | -0.10(-1.03%) |
Jun 07, 2019 | 9.810 | 9.850 | 9.700 | 9.700 | 3,200 | -0.10(-1.02%) |
Jun 06, 2019 | 9.770 | 9.860 | 9.720 | 9.800 | 5,266 | -0.01(-0.10%) |
Jun 05, 2019 | 9.790 | 9.860 | 9.746 | 9.810 | 4,619 | -0.01(-0.10%) |
Jun 04, 2019 | 9.820 | 9.850 | 9.799 | 9.820 | 4,138 | -0.03(-0.30%) |
Jun 03, 2019 | 9.900 | 9.900 | 9.800 | 9.850 | 8,637 | -0.10(-1.04%) |
May 31, 2019 | 9.900 | 9.960 | 9.900 | 9.954 | 7,300 | +0.04(+0.44%) |
May 30, 2019 | 9.900 | 9.970 | 9.840 | 9.910 | 6,737 | +0.02(+0.20%) |
May 29, 2019 | 9.750 | 9.900 | 9.750 | 9.890 | 3,100 | -0.01(-0.10%) |
May 28, 2019 | 9.820 | 9.900 | 9.820 | 9.900 | 25,674 | +0.03(+0.30%) |
May 24, 2019 | 9.740 | 9.900 | 9.710 | 9.870 | 17,900 | +0.22(+2.28%) |
May 23, 2019 | 9.720 | 9.750 | 9.600 | 9.650 | 19,498 | -0.14(-1.43%) |
May 22, 2019 | 9.820 | 9.820 | 9.766 | 9.790 | 5,460 | -0.01(-0.10%) |
May 21, 2019 | 9.820 | 9.838 | 9.740 | 9.800 | 15,911 | +0.07(+0.67%) |
May 20, 2019 | 9.800 | 9.800 | 9.660 | 9.735 | 10,732 | -0.17(-1.67%) |
May 17, 2019 | 9.730 | 9.900 | 9.610 | 9.900 | 5,500 | +0.09(+0.92%) |
May 16, 2019 | 9.700 | 9.900 | 9.650 | 9.810 | 26,981 | +0.12(+1.24%) |
May 15, 2019 | 9.530 | 9.710 | 9.530 | 9.690 | 21,289 | +0.09(+0.94%) |
May 14, 2019 | 9.460 | 9.800 | 9.460 | 9.600 | 12,024 | +0.19(+2.02%) |
May 13, 2019 | 9.250 | 9.410 | 9.160 | 9.410 | 8,081 | +0.04(+0.43%) |
May 10, 2019 | 9.330 | 9.480 | 9.277 | 9.370 | 5,800 | +0.01(+0.11%) |
May 09, 2019 | 9.330 | 9.360 | 9.250 | 9.360 | 11,336 | -0.04(-0.43%) |
May 08, 2019 | 9.440 | 9.440 | 9.400 | 9.400 | 2,027 | -0.08(-0.84%) |
May 07, 2019 | 9.500 | 9.500 | 9.440 | 9.480 | 4,871 | -0.14(-1.46%) |
May 06, 2019 | 9.730 | 9.730 | 9.613 | 9.620 | 7,554 | -0.23(-2.34%) |
May 03, 2019 | 9.980 | 9.980 | 9.850 | 9.850 | 3,400 | -0.08(-0.81%) |
May 02, 2019 | 9.900 | 9.980 | 9.900 | 9.930 | 7,514 | +0.02(+0.20%) |