Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.511 | 2.621 | 2.456 | 2.593 | 7,719 | +0.12(+4.89%) |
Apr 29, 2020 | 2.566 | 2.566 | 2.373 | 2.473 | 7,651 | +0.00(+0.07%) |
Apr 28, 2020 | 2.566 | 2.566 | 2.471 | 2.471 | 7,549 | -0.09(-3.70%) |
Apr 27, 2020 | 2.566 | 2.566 | 2.400 | 2.566 | 4,357 | +0.06(+2.20%) |
Apr 24, 2020 | 2.538 | 2.616 | 2.456 | 2.511 | 579 | +0.03(+1.39%) |
Apr 23, 2020 | 2.483 | 2.483 | 2.420 | 2.476 | 6,032 | -0.06(-2.46%) |
Apr 22, 2020 | 2.621 | 2.621 | 2.500 | 2.539 | 5,860 | +0.19(+8.23%) |
Apr 21, 2020 | 2.621 | 2.632 | 2.345 | 2.345 | 15,003 | -0.33(-12.35%) |
Apr 20, 2020 | 2.676 | 2.676 | 2.566 | 2.676 | 1,307 | +0.05(+2.09%) |
Apr 17, 2020 | 2.759 | 2.759 | 2.553 | 2.621 | 1,159 | +0.00(+0.00%) |
Apr 16, 2020 | 2.704 | 2.704 | 2.553 | 2.621 | 4,734 | +0.01(+0.50%) |
Apr 15, 2020 | 2.566 | 2.649 | 2.566 | 2.608 | 12,140 | +0.04(+1.65%) |
Apr 14, 2020 | 2.538 | 2.622 | 2.544 | 2.566 | 5,528 | -0.06(-2.11%) |
Apr 13, 2020 | 2.538 | 2.649 | 2.538 | 2.621 | 1,683 | +0.01(+0.55%) |
Apr 09, 2020 | 2.593 | 2.621 | 2.581 | 2.607 | 2,827 | +0.01(+0.51%) |
Apr 08, 2020 | 2.649 | 2.649 | 2.483 | 2.593 | 2,708 | -0.03(-1.04%) |
Apr 07, 2020 | 2.614 | 2.704 | 2.593 | 2.621 | 14,174 | -0.00(-0.01%) |
Apr 06, 2020 | 2.787 | 2.787 | 2.506 | 2.621 | 2,404 | +0.00(+0.00%) |
Apr 03, 2020 | 2.566 | 2.621 | 2.483 | 2.621 | 1,993 | +0.11(+4.42%) |
Apr 02, 2020 | 2.869 | 2.869 | 2.483 | 2.510 | 11,148 | -0.22(-8.19%) |
Apr 01, 2020 | 2.759 | 2.759 | 2.593 | 2.734 | 1,416 | -0.16(-5.62%) |
Mar 31, 2020 | 2.566 | 3.173 | 2.484 | 2.897 | 38,261 | +0.33(+12.90%) |
Mar 30, 2020 | 2.704 | 2.704 | 2.511 | 2.566 | 1,948 | +0.00(+0.00%) |
Mar 27, 2020 | 2.566 | 2.566 | 2.483 | 2.566 | 2,464 | +0.00(+0.00%) |
Mar 26, 2020 | 2.759 | 2.787 | 2.538 | 2.566 | 15,268 | -0.03(-1.06%) |
Mar 25, 2020 | 2.594 | 2.657 | 2.544 | 2.593 | 4,541 | -0.03(-1.05%) |
Mar 24, 2020 | 2.759 | 2.759 | 2.538 | 2.621 | 8,332 | +0.00(+0.00%) |
Mar 23, 2020 | 2.842 | 2.842 | 2.519 | 2.621 | 8,284 | -0.06(-2.06%) |
Mar 20, 2020 | 2.483 | 2.731 | 2.483 | 2.676 | 6,052 | +0.22(+8.99%) |
Mar 19, 2020 | 2.538 | 2.676 | 2.320 | 2.456 | 6,945 | +0.19(+8.54%) |
Mar 18, 2020 | 2.632 | 2.632 | 2.262 | 2.262 | 7,182 | -0.28(-10.87%) |
Mar 17, 2020 | 2.538 | 2.636 | 2.483 | 2.538 | 8,002 | +0.00(+0.00%) |
Mar 16, 2020 | 2.318 | 2.731 | 2.318 | 2.538 | 16,465 | +0.33(+15.00%) |
Mar 13, 2020 | 2.980 | 2.980 | 2.207 | 2.207 | 15,077 | -0.66(-23.08%) |
Mar 12, 2020 | 2.704 | 2.925 | 2.704 | 2.869 | 7,542 | -0.25(-7.96%) |
Mar 11, 2020 | 3.035 | 3.145 | 3.035 | 3.118 | 3,751 | -0.11(-3.42%) |
Mar 10, 2020 | 3.173 | 3.302 | 3.173 | 3.228 | 5,242 | +0.06(+1.74%) |
Mar 09, 2020 | 3.321 | 3.321 | 2.980 | 3.173 | 9,183 | -0.44(-12.21%) |
Mar 06, 2020 | 3.532 | 3.669 | 3.532 | 3.614 | 7,502 | +0.06(+1.55%) |
Mar 05, 2020 | 3.587 | 3.587 | 3.532 | 3.559 | 13,665 | -0.14(-3.73%) |
Mar 04, 2020 | 3.669 | 3.790 | 3.562 | 3.697 | 8,549 | +0.03(+0.75%) |
Mar 03, 2020 | 3.559 | 3.679 | 3.542 | 3.669 | 6,452 | -0.30(-7.64%) |
Mar 02, 2020 | 4.276 | 4.276 | 3.716 | 3.973 | 24,895 | -0.58(-12.73%) |
Feb 28, 2020 | 3.449 | 4.552 | 3.035 | 4.552 | 30,373 | +1.05(+29.92%) |
Feb 27, 2020 | 3.504 | 3.587 | 3.504 | 3.504 | 23,690 | -0.03(-0.78%) |
Feb 26, 2020 | 3.532 | 3.587 | 3.504 | 3.532 | 6,574 | -0.06(-1.54%) |
Feb 25, 2020 | 3.725 | 3.725 | 3.585 | 3.587 | 9,992 | -0.14(-3.70%) |
Feb 24, 2020 | 3.725 | 3.725 | 3.504 | 3.725 | 6,323 | -0.19(-4.93%) |
Feb 21, 2020 | 4.083 | 4.115 | 3.835 | 3.918 | 5,219 | -0.19(-4.70%) |
Feb 20, 2020 | 3.642 | 4.111 | 3.642 | 4.111 | 26,905 | +0.47(+12.88%) |
Feb 19, 2020 | 3.559 | 3.725 | 3.559 | 3.642 | 4,256 | +0.00(+0.00%) |
Feb 18, 2020 | 3.559 | 3.780 | 3.514 | 3.642 | 9,765 | -0.06(-1.49%) |
Feb 14, 2020 | 3.863 | 3.863 | 3.697 | 3.697 | 4,711 | -0.19(-4.96%) |
Feb 13, 2020 | 4.083 | 4.083 | 3.863 | 3.890 | 5,231 | -0.18(-4.41%) |
Feb 12, 2020 | 4.139 | 4.166 | 3.918 | 4.070 | 7,728 | -0.15(-3.59%) |
Feb 11, 2020 | 3.614 | 4.221 | 3.587 | 4.221 | 13,555 | +0.56(+15.38%) |
Feb 10, 2020 | 3.807 | 3.807 | 3.532 | 3.658 | 7,613 | -0.12(-3.21%) |
Feb 07, 2020 | 3.945 | 4.001 | 3.752 | 3.780 | 8,662 | -0.17(-4.20%) |
Feb 06, 2020 | 3.725 | 4.056 | 3.725 | 3.945 | 14,274 | +0.25(+6.72%) |
Feb 05, 2020 | 3.614 | 3.725 | 3.614 | 3.697 | 3,949 | -0.03(-0.74%) |
Feb 04, 2020 | 3.725 | 3.821 | 3.642 | 3.725 | 8,194 | +0.03(+0.75%) |
Feb 03, 2020 | 3.449 | 3.780 | 3.394 | 3.697 | 19,908 | +0.22(+6.35%) |
Jan 31, 2020 | 3.394 | 3.587 | 3.394 | 3.476 | 2,935 | +0.03(+0.80%) |
Jan 30, 2020 | 3.697 | 3.697 | 3.417 | 3.449 | 28,887 | -0.25(-6.72%) |
Jan 29, 2020 | 3.780 | 3.835 | 3.697 | 3.697 | 9,505 | -0.08(-2.19%) |
Jan 28, 2020 | 3.669 | 4.001 | 3.669 | 3.780 | 13,855 | -0.06(-1.44%) |
Jan 27, 2020 | 4.139 | 4.139 | 3.807 | 3.835 | 14,608 | -0.39(-9.15%) |
Jan 24, 2020 | 4.249 | 4.358 | 3.945 | 4.221 | 19,572 | -0.14(-3.16%) |
Jan 23, 2020 | 4.552 | 4.580 | 4.194 | 4.359 | 26,926 | -0.22(-4.82%) |
Jan 22, 2020 | 4.635 | 4.771 | 4.580 | 4.580 | 6,674 | -0.06(-1.19%) |
Jan 21, 2020 | 4.801 | 4.801 | 4.635 | 4.635 | 7,333 | -0.25(-5.08%) |
Jan 17, 2020 | 4.608 | 4.883 | 4.580 | 4.883 | 9,641 | +0.25(+5.36%) |
Jan 16, 2020 | 4.635 | 4.690 | 4.608 | 4.635 | 15,401 | -0.06(-1.18%) |
Jan 15, 2020 | 4.552 | 4.745 | 4.552 | 4.690 | 9,633 | +0.14(+3.03%) |
Jan 14, 2020 | 4.635 | 4.828 | 4.552 | 4.552 | 15,392 | -0.08(-1.79%) |
Jan 13, 2020 | 4.580 | 4.883 | 4.580 | 4.635 | 29,852 | -0.06(-1.18%) |
Jan 10, 2020 | 4.608 | 4.690 | 4.552 | 4.690 | 14,207 | +0.08(+1.80%) |
Jan 09, 2020 | 4.746 | 4.773 | 4.608 | 4.608 | 15,264 | -0.14(-2.91%) |
Jan 08, 2020 | 4.828 | 4.852 | 4.690 | 4.746 | 7,820 | -0.08(-1.62%) |
Jan 07, 2020 | 4.856 | 4.856 | 4.691 | 4.824 | 6,012 | -0.03(-0.66%) |
Jan 06, 2020 | 4.801 | 4.911 | 4.801 | 4.856 | 5,251 | -0.06(-1.12%) |
Jan 03, 2020 | 4.773 | 4.966 | 4.773 | 4.911 | 6,306 | +0.07(+1.34%) |
Jan 02, 2020 | 4.883 | 4.966 | 4.746 | 4.846 | 27,633 | +0.18(+3.93%) |
Dec 31, 2019 | 4.828 | 4.911 | 4.663 | 4.663 | 36,824 | -0.25(-5.06%) |
Dec 30, 2019 | 4.690 | 4.911 | 4.663 | 4.911 | 36,822 | +0.14(+2.89%) |
Dec 27, 2019 | 4.690 | 4.911 | 4.690 | 4.773 | 26,603 | +0.03(+0.58%) |
Dec 26, 2019 | 4.911 | 5.187 | 4.635 | 4.746 | 72,882 | -0.25(-4.97%) |
Dec 24, 2019 | 4.966 | 4.994 | 4.801 | 4.994 | 11,127 | -0.03(-0.55%) |
Dec 23, 2019 | 4.828 | 5.021 | 4.773 | 5.021 | 16,998 | +0.14(+2.82%) |
Dec 20, 2019 | 4.801 | 4.883 | 4.759 | 4.883 | 7,575 | +0.00(+0.00%) |
Dec 19, 2019 | 4.856 | 4.883 | 4.718 | 4.883 | 7,745 | +0.00(+0.00%) |
Dec 18, 2019 | 4.690 | 4.883 | 4.690 | 4.883 | 7,511 | -0.03(-0.56%) |
Dec 17, 2019 | 4.773 | 4.911 | 4.663 | 4.911 | 17,431 | +0.03(+0.56%) |
Dec 16, 2019 | 4.828 | 4.939 | 4.801 | 4.883 | 24,151 | -0.14(-2.75%) |
Dec 13, 2019 | 4.883 | 5.049 | 4.753 | 5.021 | 31,134 | +0.14(+2.82%) |
Dec 12, 2019 | 4.939 | 5.021 | 4.718 | 4.883 | 58,288 | -0.22(-4.32%) |
Dec 11, 2019 | 5.242 | 5.242 | 4.883 | 5.104 | 39,509 | -0.14(-2.63%) |
Dec 10, 2019 | 5.242 | 5.242 | 5.021 | 5.242 | 48,968 | +0.00(+0.00%) |
Dec 09, 2019 | 4.939 | 5.297 | 4.911 | 5.242 | 71,010 | +0.36(+7.34%) |
Dec 06, 2019 | 4.718 | 4.966 | 4.663 | 4.883 | 48,821 | +0.17(+3.51%) |
Dec 05, 2019 | 4.828 | 4.939 | 4.580 | 4.718 | 43,943 | -0.17(-3.39%) |
Dec 04, 2019 | 4.856 | 4.966 | 4.746 | 4.883 | 39,926 | -0.03(-0.56%) |
Dec 03, 2019 | 4.966 | 5.021 | 4.828 | 4.911 | 46,074 | -0.30(-5.82%) |
Dec 02, 2019 | 4.883 | 5.242 | 4.690 | 5.215 | 59,747 | +0.33(+6.78%) |
Nov 29, 2019 | 5.104 | 5.435 | 4.828 | 4.883 | 48,713 | -0.25(-4.84%) |
Nov 27, 2019 | 5.352 | 5.352 | 5.049 | 5.132 | 12,830 | -0.33(-6.06%) |
Nov 26, 2019 | 4.856 | 5.463 | 4.828 | 5.463 | 150,286 | +0.55(+11.24%) |
Nov 25, 2019 | 4.580 | 4.911 | 4.552 | 4.911 | 15,019 | +0.11(+2.30%) |
Nov 22, 2019 | 4.801 | 4.828 | 4.608 | 4.801 | 7,466 | -0.17(-3.33%) |
Nov 21, 2019 | 4.883 | 5.242 | 4.552 | 4.966 | 30,754 | -0.14(-2.70%) |
Nov 20, 2019 | 5.270 | 5.380 | 5.104 | 5.104 | 17,909 | -0.33(-6.09%) |
Nov 19, 2019 | 5.628 | 5.684 | 5.408 | 5.435 | 94,265 | +0.03(+0.51%) |
Nov 18, 2019 | 5.435 | 5.987 | 5.408 | 5.408 | 30,590 | +0.06(+1.03%) |
Nov 15, 2019 | 5.187 | 5.408 | 5.187 | 5.352 | 4,494 | -0.17(-3.00%) |
Nov 14, 2019 | 4.883 | 5.518 | 4.883 | 5.518 | 13,622 | +0.50(+9.89%) |
Nov 13, 2019 | 5.380 | 5.463 | 5.021 | 5.021 | 25,521 | -0.50(-9.00%) |
Nov 12, 2019 | 4.939 | 5.518 | 4.939 | 5.518 | 33,568 | +0.47(+9.29%) |
Nov 11, 2019 | 5.104 | 5.132 | 4.718 | 5.049 | 43,997 | -0.08(-1.61%) |
Nov 08, 2019 | 4.966 | 5.242 | 4.966 | 5.132 | 6,161 | +0.14(+2.76%) |
Nov 07, 2019 | 5.104 | 5.270 | 4.994 | 4.994 | 12,992 | -0.19(-3.72%) |
Nov 06, 2019 | 5.435 | 5.435 | 4.966 | 5.187 | 6,833 | -0.36(-6.47%) |
Nov 05, 2019 | 5.077 | 5.739 | 5.077 | 5.546 | 17,422 | +0.41(+8.06%) |
Nov 04, 2019 | 5.021 | 5.242 | 4.911 | 5.132 | 9,692 | +0.03(+0.54%) |
Nov 01, 2019 | 4.718 | 5.104 | 4.690 | 5.104 | 11,163 | +0.44(+9.47%) |
Oct 31, 2019 | 4.966 | 5.021 | 4.663 | 4.663 | 19,973 | -0.41(-8.15%) |
Oct 30, 2019 | 5.104 | 5.187 | 5.021 | 5.077 | 3,762 | -0.08(-1.60%) |
Oct 29, 2019 | 5.187 | 5.270 | 5.104 | 5.159 | 12,853 | -0.08(-1.58%) |
Oct 28, 2019 | 5.021 | 5.408 | 4.966 | 5.242 | 22,281 | +0.19(+3.83%) |
Oct 25, 2019 | 4.939 | 5.352 | 4.939 | 5.049 | 10,293 | +0.08(+1.67%) |
Oct 24, 2019 | 5.021 | 5.021 | 4.939 | 4.966 | 4,951 | +0.00(+0.00%) |
Oct 23, 2019 | 4.966 | 5.077 | 4.939 | 4.966 | 18,131 | -0.06(-1.10%) |
Oct 22, 2019 | 5.242 | 5.380 | 5.021 | 5.021 | 25,108 | -0.28(-5.21%) |
Oct 21, 2019 | 5.518 | 5.656 | 5.270 | 5.297 | 37,971 | -0.19(-3.52%) |
Oct 18, 2019 | 5.739 | 5.849 | 5.490 | 5.490 | 6,705 | -0.25(-4.33%) |
Oct 17, 2019 | 5.518 | 5.959 | 5.435 | 5.739 | 20,454 | +0.22(+4.00%) |
Oct 16, 2019 | 5.601 | 5.711 | 5.187 | 5.518 | 22,922 | -0.19(-3.38%) |
Oct 15, 2019 | 5.573 | 6.151 | 5.518 | 5.711 | 45,618 | +0.11(+1.97%) |
Oct 14, 2019 | 5.546 | 5.711 | 5.546 | 5.601 | 5,931 | +0.03(+0.50%) |
Oct 11, 2019 | 5.518 | 5.794 | 5.463 | 5.573 | 11,272 | -0.03(-0.49%) |
Oct 10, 2019 | 5.518 | 5.601 | 5.490 | 5.601 | 10,473 | +0.11(+2.01%) |
Oct 09, 2019 | 5.518 | 5.656 | 5.449 | 5.490 | 11,846 | -0.06(-1.00%) |
Oct 08, 2019 | 5.435 | 5.697 | 5.375 | 5.546 | 23,792 | -0.03(-0.50%) |
Oct 07, 2019 | 5.656 | 5.706 | 5.546 | 5.573 | 15,002 | -0.14(-2.42%) |
Oct 04, 2019 | 5.794 | 5.794 | 5.656 | 5.711 | 6,596 | +0.00(+0.00%) |
Oct 03, 2019 | 5.711 | 5.904 | 5.711 | 5.711 | 6,027 | -0.03(-0.48%) |
Oct 02, 2019 | 5.849 | 5.959 | 5.601 | 5.739 | 16,986 | -0.33(-5.45%) |
Oct 01, 2019 | 6.263 | 6.429 | 6.015 | 6.070 | 7,953 | -0.19(-3.08%) |
Sep 30, 2019 | 7.146 | 7.146 | 6.263 | 6.263 | 21,162 | -1.02(-14.02%) |
Sep 27, 2019 | 7.201 | 7.284 | 6.732 | 7.284 | 7,393 | +0.08(+1.15%) |
Sep 26, 2019 | 7.201 | 7.339 | 7.201 | 7.201 | 2,779 | -0.14(-1.88%) |
Sep 25, 2019 | 7.698 | 7.698 | 7.339 | 7.339 | 1,141 | -0.19(-2.56%) |
Sep 24, 2019 | 7.587 | 7.725 | 7.449 | 7.532 | 22,451 | -0.06(-0.73%) |
Sep 23, 2019 | 7.560 | 7.725 | 7.422 | 7.587 | 30,029 | -0.14(-1.79%) |
Sep 20, 2019 | 7.863 | 7.946 | 7.670 | 7.725 | 2,573 | -0.14(-1.75%) |
Sep 19, 2019 | 8.001 | 8.029 | 7.780 | 7.863 | 6,091 | -0.28(-3.39%) |
Sep 18, 2019 | 8.029 | 8.167 | 7.946 | 8.139 | 4,387 | -0.14(-1.67%) |
Sep 17, 2019 | 8.553 | 8.553 | 8.194 | 8.277 | 3,989 | -0.28(-3.23%) |
Sep 16, 2019 | 8.332 | 8.718 | 8.167 | 8.553 | 4,883 | +0.14(+1.64%) |
Sep 13, 2019 | 8.608 | 8.967 | 8.387 | 8.415 | 13,881 | -0.39(-4.39%) |
Sep 12, 2019 | 8.001 | 8.884 | 7.863 | 8.801 | 15,326 | +0.44(+5.28%) |
Sep 11, 2019 | 8.691 | 8.843 | 8.112 | 8.360 | 26,089 | -0.36(-4.11%) |
Sep 10, 2019 | 8.912 | 8.957 | 8.070 | 8.718 | 24,413 | -0.36(-3.95%) |
Sep 09, 2019 | 7.146 | 10.57 | 7.146 | 9.077 | 99,189 | +1.79(+24.62%) |
Sep 06, 2019 | 7.173 | 7.311 | 6.983 | 7.284 | 5,001 | -0.03(-0.38%) |
Sep 05, 2019 | 7.008 | 7.311 | 6.980 | 7.311 | 9,719 | +0.39(+5.58%) |
Sep 04, 2019 | 6.898 | 7.035 | 6.898 | 6.925 | 4,108 | +0.00(+0.00%) |
Sep 03, 2019 | 7.063 | 7.146 | 6.925 | 6.925 | 3,711 | -0.33(-4.56%) |
Aug 30, 2019 | 6.925 | 7.422 | 6.925 | 7.256 | 13,156 | +0.28(+3.95%) |
Aug 29, 2019 | 6.898 | 7.063 | 6.898 | 6.980 | 3,977 | +0.08(+1.20%) |
Aug 28, 2019 | 6.898 | 6.953 | 6.870 | 6.898 | 5,910 | -0.06(-0.79%) |
Aug 27, 2019 | 6.953 | 6.953 | 6.898 | 6.953 | 23,535 | -0.08(-1.18%) |
Aug 26, 2019 | 6.898 | 7.035 | 6.898 | 7.035 | 4,841 | +0.11(+1.59%) |
Aug 23, 2019 | 7.091 | 7.173 | 6.898 | 6.925 | 18,738 | -0.36(-4.92%) |
Aug 22, 2019 | 7.339 | 7.491 | 7.229 | 7.284 | 12,252 | -0.06(-0.75%) |
Aug 21, 2019 | 7.339 | 7.587 | 7.339 | 7.339 | 6,569 | -0.06(-0.75%) |
Aug 20, 2019 | 7.394 | 7.587 | 7.367 | 7.394 | 4,564 | -0.28(-3.60%) |
Aug 19, 2019 | 7.836 | 7.836 | 7.339 | 7.670 | 12,939 | +0.41(+5.70%) |
Aug 16, 2019 | 7.091 | 7.505 | 7.091 | 7.256 | 27,691 | +0.17(+2.33%) |
Aug 15, 2019 | 7.146 | 7.311 | 7.071 | 7.091 | 24,365 | -0.47(-6.20%) |
Aug 14, 2019 | 7.063 | 7.587 | 7.063 | 7.560 | 6,738 | +0.11(+1.48%) |
Aug 13, 2019 | 6.815 | 7.449 | 6.815 | 7.449 | 17,300 | +0.55(+8.00%) |
Aug 12, 2019 | 7.311 | 7.422 | 6.842 | 6.898 | 18,627 | -0.58(-7.75%) |
Aug 09, 2019 | 7.698 | 7.698 | 7.367 | 7.477 | 5,001 | -0.30(-3.90%) |
Aug 08, 2019 | 7.891 | 7.891 | 7.629 | 7.780 | 3,845 | -0.11(-1.40%) |
Aug 07, 2019 | 7.863 | 7.974 | 7.863 | 7.891 | 10,261 | -0.11(-1.38%) |
Aug 06, 2019 | 7.863 | 8.001 | 7.863 | 8.001 | 9,221 | +0.11(+1.40%) |
Aug 05, 2019 | 7.670 | 8.001 | 7.642 | 7.891 | 22,388 | -0.11(-1.38%) |
Aug 02, 2019 | 7.642 | 8.001 | 7.642 | 8.001 | 7,031 | +0.28(+3.57%) |
Aug 01, 2019 | 7.698 | 7.891 | 7.698 | 7.725 | 11,426 | -0.14(-1.75%) |
Jul 31, 2019 | 7.560 | 7.863 | 7.560 | 7.863 | 27,678 | +0.06(+0.71%) |
Jul 30, 2019 | 7.642 | 7.836 | 7.449 | 7.808 | 17,170 | -0.01(-0.18%) |
Jul 29, 2019 | 7.698 | 7.822 | 7.354 | 7.822 | 29,520 | +0.04(+0.53%) |
Jul 26, 2019 | 7.808 | 7.946 | 7.722 | 7.780 | 12,214 | -0.17(-2.08%) |
Jul 25, 2019 | 8.167 | 8.234 | 7.808 | 7.946 | 17,060 | -0.33(-4.00%) |
Jul 24, 2019 | 8.415 | 8.450 | 8.098 | 8.277 | 10,994 | -0.14(-1.64%) |
Jul 23, 2019 | 8.194 | 8.594 | 8.113 | 8.415 | 16,020 | +0.19(+2.35%) |
Jul 22, 2019 | 8.332 | 8.498 | 8.194 | 8.222 | 14,754 | -0.11(-1.32%) |
Jul 19, 2019 | 8.029 | 8.608 | 8.029 | 8.332 | 16,563 | +0.17(+2.03%) |
Jul 18, 2019 | 8.277 | 8.305 | 8.029 | 8.167 | 19,807 | -0.17(-1.99%) |
Jul 17, 2019 | 8.305 | 8.332 | 8.167 | 8.332 | 33,959 | +0.03(+0.33%) |
Jul 16, 2019 | 8.636 | 8.691 | 8.194 | 8.305 | 17,880 | -0.39(-4.44%) |
Jul 15, 2019 | 8.663 | 9.077 | 8.553 | 8.691 | 8,504 | +0.03(+0.32%) |
Jul 12, 2019 | 9.105 | 9.243 | 8.484 | 8.663 | 11,779 | -0.41(-4.56%) |
Jul 11, 2019 | 9.050 | 9.132 | 8.912 | 9.077 | 5,809 | -0.08(-0.90%) |
Jul 10, 2019 | 9.353 | 9.381 | 9.022 | 9.160 | 11,532 | -0.19(-2.06%) |
Jul 09, 2019 | 9.574 | 9.574 | 9.243 | 9.353 | 11,126 | -0.30(-3.14%) |
Jul 08, 2019 | 9.822 | 9.822 | 9.552 | 9.657 | 25,965 | -0.22(-2.23%) |
Jul 05, 2019 | 9.739 | 10.07 | 9.739 | 9.877 | 9,568 | -0.19(-1.92%) |
Jul 03, 2019 | 9.877 | 10.32 | 9.877 | 10.07 | 7,792 | -0.14(-1.35%) |
Jul 02, 2019 | 10.35 | 10.48 | 9.684 | 10.21 | 35,166 | -0.22(-2.12%) |
Jul 01, 2019 | 10.35 | 10.65 | 10.35 | 10.43 | 11,912 | +0.08(+0.80%) |
Jun 28, 2019 | 9.930 | 10.35 | 9.836 | 10.35 | 15,766 | +0.06(+0.54%) |
Jun 27, 2019 | 10.26 | 10.38 | 10.07 | 10.29 | 7,883 | -0.03(-0.27%) |
Jun 26, 2019 | 10.32 | 10.58 | 10.29 | 10.32 | 8,067 | -0.28(-2.60%) |
Jun 25, 2019 | 10.35 | 10.59 | 10.04 | 10.59 | 11,714 | +0.08(+0.79%) |
Jun 24, 2019 | 11.04 | 11.06 | 10.51 | 10.51 | 6,128 | -0.72(-6.39%) |
Jun 21, 2019 | 11.12 | 11.28 | 11.04 | 11.23 | 4,675 | +0.11(+0.99%) |
Jun 20, 2019 | 11.23 | 11.23 | 11.09 | 11.12 | 5,905 | +0.00(+0.00%) |
Jun 19, 2019 | 10.57 | 11.17 | 10.57 | 11.12 | 8,350 | +0.50(+4.68%) |
Jun 18, 2019 | 10.48 | 10.82 | 10.48 | 10.62 | 6,235 | +0.00(+0.00%) |
Jun 17, 2019 | 10.48 | 10.71 | 10.13 | 10.62 | 9,965 | +0.14(+1.32%) |
Jun 14, 2019 | 10.24 | 10.73 | 10.24 | 10.48 | 19,825 | +0.00(+0.00%) |
Jun 13, 2019 | 10.71 | 10.90 | 10.37 | 10.48 | 18,934 | -0.28(-2.56%) |
Jun 12, 2019 | 10.95 | 11.15 | 10.64 | 10.76 | 16,818 | -0.47(-4.18%) |
Jun 11, 2019 | 10.98 | 11.42 | 10.90 | 11.23 | 13,468 | +0.06(+0.49%) |
Jun 10, 2019 | 10.79 | 11.34 | 10.73 | 11.17 | 9,412 | +0.28(+2.53%) |
Jun 07, 2019 | 10.65 | 10.95 | 10.65 | 10.90 | 5,001 | +0.19(+1.80%) |
Jun 06, 2019 | 11.39 | 11.53 | 10.57 | 10.71 | 14,724 | -0.88(-7.62%) |
Jun 05, 2019 | 11.86 | 11.92 | 11.34 | 11.59 | 23,876 | -0.50(-4.11%) |
Jun 04, 2019 | 11.75 | 12.14 | 11.06 | 12.08 | 46,941 | +0.33(+2.82%) |
Jun 03, 2019 | 11.48 | 12.08 | 11.26 | 11.75 | 42,139 | -0.08(-0.70%) |
May 31, 2019 | 11.81 | 12.00 | 11.31 | 11.84 | 28,814 | -0.04(-0.35%) |
May 30, 2019 | 11.78 | 12.00 | 11.51 | 11.88 | 40,803 | +0.15(+1.29%) |
May 29, 2019 | 12.83 | 12.83 | 11.48 | 11.73 | 55,539 | -1.66(-12.37%) |
May 28, 2019 | 14.24 | 14.29 | 13.38 | 13.38 | 268,680 | -1.13(-7.79%) |
May 24, 2019 | 14.90 | 15.01 | 13.77 | 14.51 | 39,796 | -0.72(-4.71%) |
May 23, 2019 | 15.17 | 15.53 | 14.73 | 15.23 | 42,729 | -0.47(-2.99%) |
May 22, 2019 | 14.95 | 16.14 | 14.94 | 15.70 | 30,639 | -0.03(-0.18%) |
May 21, 2019 | 14.48 | 15.73 | 13.96 | 15.73 | 24,916 | +1.10(+7.55%) |
May 20, 2019 | 14.37 | 15.59 | 14.23 | 14.62 | 29,556 | -0.19(-1.30%) |
May 17, 2019 | 15.04 | 15.04 | 14.07 | 14.82 | 20,514 | +0.08(+0.56%) |
May 16, 2019 | 14.87 | 15.04 | 13.95 | 14.73 | 34,612 | -0.17(-1.11%) |
May 15, 2019 | 13.16 | 15.26 | 13.16 | 14.90 | 38,413 | +1.43(+10.66%) |
May 14, 2019 | 12.69 | 13.66 | 12.58 | 13.46 | 169,931 | +0.41(+3.17%) |
May 13, 2019 | 12.97 | 13.49 | 12.97 | 13.05 | 131,089 | -0.39(-2.88%) |
May 10, 2019 | 13.24 | 13.63 | 13.24 | 13.44 | 6,379 | -0.06(-0.41%) |
May 09, 2019 | 13.68 | 13.68 | 13.34 | 13.49 | 5,282 | -0.30(-2.20%) |
May 08, 2019 | 13.60 | 13.80 | 13.38 | 13.80 | 6,522 | -0.03(-0.20%) |
May 07, 2019 | 13.66 | 13.92 | 13.66 | 13.82 | 9,566 | -0.22(-1.57%) |
May 06, 2019 | 13.41 | 14.04 | 13.22 | 14.04 | 14,349 | -0.25(-1.74%) |
May 03, 2019 | 13.08 | 14.46 | 13.08 | 14.29 | 16,273 | +0.91(+6.80%) |
May 02, 2019 | 13.57 | 13.57 | 12.58 | 13.38 | 43,095 | -0.17(-1.22%) |