Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.480 | 3.560 | 3.257 | 3.500 | 127,175 | -0.10(-2.91%) |
Apr 29, 2020 | 3.840 | 3.840 | 3.482 | 3.605 | 107,252 | -0.07(-1.78%) |
Apr 28, 2020 | 3.800 | 3.835 | 3.448 | 3.670 | 77,652 | -0.03(-0.92%) |
Apr 27, 2020 | 3.400 | 3.748 | 3.400 | 3.704 | 131,532 | +0.31(+9.06%) |
Apr 24, 2020 | 3.286 | 3.400 | 2.811 | 3.396 | 130,200 | +0.14(+4.32%) |
Apr 23, 2020 | 3.352 | 3.435 | 3.220 | 3.256 | 129,753 | -0.10(-3.11%) |
Apr 22, 2020 | 3.400 | 3.520 | 3.200 | 3.360 | 124,304 | +0.05(+1.65%) |
Apr 21, 2020 | 3.520 | 3.623 | 3.200 | 3.306 | 112,674 | -0.28(-7.92%) |
Apr 20, 2020 | 3.580 | 3.856 | 3.440 | 3.590 | 116,921 | -0.08(-2.18%) |
Apr 17, 2020 | 3.564 | 3.760 | 3.548 | 3.670 | 109,300 | +0.11(+3.21%) |
Apr 16, 2020 | 3.618 | 3.799 | 3.362 | 3.556 | 113,110 | +0.04(+1.02%) |
Apr 15, 2020 | 3.680 | 3.840 | 3.360 | 3.520 | 221,503 | -0.08(-2.22%) |
Apr 14, 2020 | 3.280 | 3.720 | 3.240 | 3.600 | 310,715 | +0.41(+12.71%) |
Apr 13, 2020 | 3.168 | 3.196 | 2.960 | 3.194 | 258,938 | +0.30(+10.35%) |
Apr 09, 2020 | 3.000 | 3.076 | 2.840 | 2.894 | 140,425 | +0.05(+1.61%) |
Apr 08, 2020 | 2.715 | 2.959 | 2.708 | 2.848 | 150,783 | +0.13(+4.69%) |
Apr 07, 2020 | 2.680 | 2.844 | 2.600 | 2.721 | 204,002 | +0.04(+1.52%) |
Apr 06, 2020 | 2.600 | 2.700 | 2.560 | 2.680 | 152,920 | +0.14(+5.58%) |
Apr 03, 2020 | 2.552 | 2.636 | 2.484 | 2.538 | 114,725 | -0.05(-1.87%) |
Apr 02, 2020 | 2.530 | 2.608 | 2.484 | 2.587 | 100,123 | +0.05(+1.83%) |
Apr 01, 2020 | 2.556 | 2.611 | 2.440 | 2.540 | 78,128 | -0.06(-2.29%) |
Mar 31, 2020 | 2.640 | 2.720 | 2.440 | 2.600 | 260,589 | -0.12(-4.41%) |
Mar 30, 2020 | 2.640 | 2.760 | 2.560 | 2.720 | 183,839 | +0.12(+4.60%) |
Mar 27, 2020 | 2.640 | 2.880 | 2.520 | 2.600 | 197,450 | -0.24(-8.44%) |
Mar 26, 2020 | 3.040 | 3.120 | 2.680 | 2.840 | 164,589 | -0.19(-6.26%) |
Mar 25, 2020 | 2.744 | 3.160 | 2.676 | 3.030 | 173,872 | +0.24(+8.45%) |
Mar 24, 2020 | 2.840 | 2.840 | 2.600 | 2.794 | 216,581 | +0.19(+7.45%) |
Mar 23, 2020 | 2.720 | 2.720 | 2.482 | 2.600 | 896,607 | -0.22(-7.93%) |
Mar 20, 2020 | 2.880 | 2.920 | 2.500 | 2.824 | 414,950 | +0.02(+0.86%) |
Mar 19, 2020 | 2.560 | 2.960 | 2.440 | 2.800 | 865,081 | +0.40(+16.67%) |
Mar 18, 2020 | 2.680 | 2.880 | 2.200 | 2.400 | 317,218 | -0.56(-18.92%) |
Mar 17, 2020 | 2.880 | 2.960 | 2.400 | 2.960 | 509,428 | -0.04(-1.33%) |
Mar 16, 2020 | 2.880 | 3.126 | 2.804 | 3.000 | 217,592 | -0.20(-6.25%) |
Mar 13, 2020 | 3.280 | 3.440 | 2.900 | 3.200 | 187,425 | -0.04(-1.23%) |
Mar 12, 2020 | 3.360 | 3.520 | 3.000 | 3.240 | 272,192 | -0.48(-12.90%) |
Mar 11, 2020 | 3.080 | 3.800 | 3.000 | 3.720 | 377,252 | +0.76(+25.68%) |
Mar 10, 2020 | 3.880 | 3.880 | 2.720 | 2.960 | 578,130 | -1.32(-30.84%) |
Mar 09, 2020 | 4.640 | 4.640 | 4.080 | 4.280 | 361,182 | -0.28(-6.14%) |
Mar 06, 2020 | 4.200 | 4.640 | 4.194 | 4.560 | 255,450 | +0.20(+4.59%) |
Mar 05, 2020 | 4.600 | 4.680 | 4.320 | 4.360 | 184,430 | -0.24(-5.22%) |
Mar 04, 2020 | 4.320 | 4.600 | 4.200 | 4.600 | 236,129 | +0.40(+9.52%) |
Mar 03, 2020 | 4.560 | 4.560 | 4.160 | 4.200 | 228,847 | -0.32(-7.08%) |
Mar 02, 2020 | 4.320 | 4.720 | 4.120 | 4.520 | 246,400 | +0.20(+4.63%) |
Feb 28, 2020 | 4.040 | 4.440 | 4.040 | 4.320 | 369,825 | +0.12(+2.86%) |
Feb 27, 2020 | 4.360 | 4.440 | 4.040 | 4.200 | 365,651 | -0.24(-5.41%) |
Feb 26, 2020 | 4.480 | 4.640 | 4.400 | 4.440 | 377,491 | +0.00(+0.00%) |
Feb 25, 2020 | 4.680 | 4.840 | 4.400 | 4.440 | 255,817 | -0.24(-5.13%) |
Feb 24, 2020 | 5.000 | 5.040 | 4.560 | 4.680 | 490,903 | -0.56(-10.69%) |
Feb 21, 2020 | 5.320 | 5.360 | 5.120 | 5.240 | 230,225 | -0.12(-2.24%) |
Feb 20, 2020 | 5.520 | 5.560 | 5.280 | 5.360 | 245,190 | -0.16(-2.90%) |
Feb 19, 2020 | 5.240 | 5.680 | 5.200 | 5.520 | 430,644 | +0.36(+6.98%) |
Feb 18, 2020 | 5.360 | 5.400 | 4.880 | 5.160 | 301,620 | -0.20(-3.73%) |
Feb 14, 2020 | 5.440 | 5.640 | 5.280 | 5.360 | 247,325 | -0.04(-0.74%) |
Feb 13, 2020 | 5.440 | 5.640 | 5.280 | 5.400 | 253,102 | +0.00(+0.00%) |
Feb 12, 2020 | 5.360 | 5.600 | 5.360 | 5.400 | 283,651 | +0.00(+0.00%) |
Feb 11, 2020 | 5.240 | 5.640 | 5.240 | 5.400 | 372,093 | -0.04(-0.74%) |
Feb 10, 2020 | 6.080 | 6.120 | 5.160 | 5.440 | 1,131,917 | -0.64(-10.53%) |
Feb 07, 2020 | 6.800 | 6.840 | 5.760 | 6.080 | 7,132,900 | +1.92(+46.15%) |
Feb 06, 2020 | 4.200 | 4.280 | 4.040 | 4.160 | 512,318 | -0.04(-0.95%) |
Feb 05, 2020 | 4.160 | 4.320 | 4.160 | 4.200 | 243,901 | +0.00(+0.00%) |
Feb 04, 2020 | 4.160 | 4.280 | 4.080 | 4.200 | 356,427 | +0.02(+0.48%) |
Feb 03, 2020 | 4.200 | 4.480 | 4.040 | 4.180 | 354,874 | -0.10(-2.34%) |
Jan 31, 2020 | 4.320 | 4.440 | 4.040 | 4.280 | 319,600 | -0.08(-1.83%) |
Jan 30, 2020 | 4.400 | 4.480 | 4.240 | 4.360 | 156,550 | -0.08(-1.80%) |
Jan 29, 2020 | 4.560 | 4.640 | 4.400 | 4.440 | 161,365 | -0.04(-0.89%) |
Jan 28, 2020 | 4.360 | 4.560 | 4.280 | 4.480 | 188,960 | +0.12(+2.75%) |
Jan 27, 2020 | 4.240 | 4.560 | 4.040 | 4.360 | 242,670 | -0.12(-2.68%) |
Jan 24, 2020 | 4.720 | 4.880 | 4.440 | 4.480 | 311,900 | -0.20(-4.27%) |
Jan 23, 2020 | 5.000 | 5.040 | 4.680 | 4.680 | 283,483 | -0.28(-5.65%) |
Jan 22, 2020 | 5.240 | 5.320 | 4.920 | 4.960 | 284,463 | -0.24(-4.62%) |
Jan 21, 2020 | 5.000 | 5.400 | 4.920 | 5.200 | 617,551 | +0.24(+4.84%) |
Jan 17, 2020 | 5.080 | 5.080 | 4.760 | 4.960 | 621,450 | +0.12(+2.48%) |
Jan 16, 2020 | 4.600 | 4.880 | 4.560 | 4.840 | 308,701 | +0.28(+6.14%) |
Jan 15, 2020 | 4.720 | 4.744 | 4.480 | 4.560 | 263,578 | -0.08(-1.72%) |
Jan 14, 2020 | 4.640 | 4.760 | 4.400 | 4.640 | 448,648 | +0.00(+0.00%) |
Jan 13, 2020 | 5.000 | 5.080 | 4.520 | 4.640 | 689,505 | +0.20(+4.50%) |
Jan 10, 2020 | 4.280 | 4.560 | 4.280 | 4.440 | 407,975 | +0.16(+3.74%) |
Jan 09, 2020 | 4.320 | 4.560 | 4.240 | 4.280 | 444,077 | -0.04(-0.93%) |
Jan 08, 2020 | 4.640 | 4.640 | 4.160 | 4.320 | 583,929 | -0.28(-6.09%) |
Jan 07, 2020 | 4.440 | 4.760 | 4.320 | 4.600 | 744,177 | +0.28(+6.48%) |
Jan 06, 2020 | 4.480 | 4.520 | 4.040 | 4.320 | 761,268 | -0.12(-2.70%) |
Jan 03, 2020 | 4.600 | 4.720 | 4.440 | 4.440 | 450,275 | -0.32(-6.72%) |
Jan 02, 2020 | 5.200 | 5.240 | 4.680 | 4.760 | 488,712 | -0.24(-4.80%) |
Dec 31, 2019 | 5.120 | 5.340 | 4.920 | 5.000 | 463,325 | -0.12(-2.34%) |
Dec 30, 2019 | 5.680 | 5.760 | 4.920 | 5.120 | 740,288 | -0.44(-7.91%) |
Dec 27, 2019 | 5.840 | 6.760 | 5.520 | 5.560 | 2,439,200 | +0.16(+2.96%) |
Dec 26, 2019 | 5.000 | 5.520 | 4.600 | 5.400 | 1,250,255 | +1.00(+22.73%) |
Dec 24, 2019 | 4.400 | 4.560 | 4.360 | 4.400 | 365,150 | +0.00(+0.00%) |
Dec 23, 2019 | 4.400 | 4.560 | 4.240 | 4.400 | 483,436 | -0.08(-1.79%) |
Dec 20, 2019 | 4.640 | 4.760 | 4.320 | 4.480 | 1,158,050 | -0.16(-3.45%) |
Dec 19, 2019 | 4.880 | 4.920 | 4.440 | 4.640 | 896,239 | -0.24(-4.92%) |
Dec 18, 2019 | 5.280 | 5.280 | 4.800 | 4.880 | 541,188 | -0.24(-4.69%) |
Dec 17, 2019 | 5.680 | 6.000 | 5.040 | 5.120 | 1,163,855 | -0.48(-8.57%) |
Dec 16, 2019 | 5.640 | 5.840 | 4.920 | 5.600 | 2,169,987 | +0.84(+17.65%) |
Dec 13, 2019 | 4.600 | 4.880 | 4.200 | 4.760 | 1,080,325 | -0.16(-3.25%) |
Dec 12, 2019 | 4.120 | 5.280 | 3.920 | 4.920 | 5,070,384 | +1.76(+55.70%) |
Dec 11, 2019 | 3.200 | 3.280 | 3.080 | 3.160 | 455,757 | +0.08(+2.60%) |
Dec 10, 2019 | 2.920 | 3.200 | 2.840 | 3.080 | 547,429 | +0.24(+8.45%) |
Dec 09, 2019 | 2.840 | 2.880 | 2.720 | 2.840 | 170,866 | -0.01(-0.39%) |
Dec 06, 2019 | 2.815 | 2.940 | 2.805 | 2.851 | 245,950 | +0.04(+1.29%) |
Dec 05, 2019 | 2.920 | 3.016 | 2.760 | 2.815 | 478,681 | -0.11(-3.60%) |
Dec 04, 2019 | 3.040 | 3.120 | 2.800 | 2.920 | 466,415 | -0.05(-1.54%) |
Dec 03, 2019 | 2.942 | 3.110 | 2.900 | 2.966 | 342,430 | -0.03(-1.15%) |
Dec 02, 2019 | 3.040 | 3.080 | 2.960 | 3.000 | 354,866 | -0.04(-1.32%) |
Nov 29, 2019 | 3.140 | 3.198 | 3.000 | 3.040 | 117,250 | -0.10(-3.17%) |
Nov 27, 2019 | 3.040 | 3.240 | 3.004 | 3.140 | 350,150 | +0.05(+1.50%) |
Nov 26, 2019 | 3.120 | 3.183 | 2.880 | 3.093 | 998,695 | +0.03(+1.10%) |
Nov 25, 2019 | 2.941 | 3.127 | 2.920 | 3.060 | 556,953 | +0.11(+3.74%) |
Nov 22, 2019 | 3.060 | 3.060 | 2.880 | 2.949 | 474,400 | -0.03(-0.93%) |
Nov 21, 2019 | 3.076 | 3.187 | 2.977 | 2.977 | 541,266 | -0.06(-2.08%) |
Nov 20, 2019 | 3.160 | 3.280 | 3.000 | 3.040 | 260,458 | -0.16(-5.00%) |
Nov 19, 2019 | 3.320 | 3.680 | 3.120 | 3.200 | 330,679 | -0.13(-3.96%) |
Nov 18, 2019 | 2.920 | 3.410 | 2.920 | 3.332 | 334,801 | +0.26(+8.45%) |
Nov 15, 2019 | 3.104 | 3.240 | 2.928 | 3.072 | 305,000 | -0.00(-0.04%) |
Nov 14, 2019 | 3.218 | 3.332 | 3.040 | 3.074 | 282,834 | -0.16(-5.03%) |
Nov 13, 2019 | 3.040 | 3.360 | 2.909 | 3.236 | 475,000 | +0.33(+11.25%) |
Nov 12, 2019 | 2.960 | 3.036 | 2.804 | 2.909 | 345,867 | +0.04(+1.28%) |
Nov 11, 2019 | 2.840 | 3.000 | 2.808 | 2.872 | 332,052 | -0.03(-1.12%) |
Nov 08, 2019 | 3.000 | 3.114 | 2.814 | 2.905 | 357,950 | -0.11(-3.69%) |
Nov 07, 2019 | 3.196 | 3.360 | 2.920 | 3.016 | 447,697 | +0.10(+3.29%) |
Nov 06, 2019 | 3.320 | 3.400 | 2.920 | 2.920 | 660,138 | -0.40(-11.96%) |
Nov 05, 2019 | 3.223 | 3.340 | 3.200 | 3.317 | 514,579 | +0.09(+2.89%) |
Nov 04, 2019 | 3.382 | 3.400 | 3.040 | 3.224 | 3,626,209 | -0.14(-4.06%) |
Nov 01, 2019 | 3.400 | 3.720 | 3.041 | 3.360 | 639,700 | +0.20(+6.32%) |
Oct 31, 2019 | 3.292 | 3.520 | 3.120 | 3.160 | 728,823 | -0.92(-22.54%) |
Oct 30, 2019 | 3.960 | 4.160 | 3.880 | 4.080 | 106,648 | +0.12(+3.03%) |
Oct 29, 2019 | 3.960 | 4.040 | 3.800 | 3.960 | 274,397 | +0.05(+1.26%) |
Oct 28, 2019 | 3.698 | 4.040 | 3.682 | 3.911 | 187,990 | +0.23(+6.20%) |
Oct 25, 2019 | 3.480 | 3.840 | 3.480 | 3.682 | 170,125 | +0.14(+3.85%) |
Oct 24, 2019 | 3.576 | 3.640 | 3.316 | 3.546 | 209,010 | -0.01(-0.39%) |
Oct 23, 2019 | 3.280 | 3.760 | 3.280 | 3.560 | 390,816 | +0.08(+2.30%) |
Oct 22, 2019 | 3.440 | 3.520 | 3.080 | 3.480 | 508,661 | +0.12(+3.46%) |
Oct 21, 2019 | 3.200 | 3.514 | 2.852 | 3.364 | 1,134,478 | -1.32(-28.13%) |
Oct 18, 2019 | 5.120 | 5.120 | 4.647 | 4.680 | 425,725 | -0.32(-6.40%) |
Oct 17, 2019 | 4.240 | 5.120 | 4.200 | 5.000 | 646,342 | +0.84(+20.19%) |
Oct 16, 2019 | 4.640 | 4.640 | 4.120 | 4.160 | 446,458 | -0.24(-5.45%) |
Oct 15, 2019 | 4.160 | 4.400 | 4.120 | 4.400 | 369,280 | +0.20(+4.76%) |
Oct 14, 2019 | 5.000 | 5.120 | 4.040 | 4.200 | 554,421 | -0.76(-15.32%) |
Oct 11, 2019 | 4.880 | 5.040 | 4.840 | 4.960 | 134,275 | +0.08(+1.64%) |
Oct 10, 2019 | 5.040 | 5.160 | 4.720 | 4.880 | 200,859 | -0.12(-2.40%) |
Oct 09, 2019 | 5.360 | 5.400 | 5.000 | 5.000 | 124,884 | -0.30(-5.66%) |
Oct 08, 2019 | 5.280 | 5.360 | 5.080 | 5.300 | 209,437 | -0.02(-0.38%) |
Oct 07, 2019 | 4.880 | 5.360 | 4.760 | 5.320 | 282,172 | +0.44(+9.02%) |
Oct 04, 2019 | 4.960 | 5.000 | 4.640 | 4.880 | 163,075 | -0.06(-1.21%) |
Oct 03, 2019 | 4.960 | 5.040 | 4.760 | 4.940 | 141,040 | -0.02(-0.40%) |
Oct 02, 2019 | 4.840 | 5.040 | 4.600 | 4.960 | 230,892 | +0.04(+0.81%) |
Oct 01, 2019 | 5.200 | 5.320 | 4.800 | 4.920 | 261,031 | -0.20(-3.91%) |
Sep 30, 2019 | 5.200 | 5.360 | 5.120 | 5.120 | 227,652 | -0.12(-2.29%) |
Sep 27, 2019 | 5.560 | 5.720 | 5.200 | 5.240 | 252,475 | -0.48(-8.39%) |
Sep 26, 2019 | 5.720 | 5.800 | 5.560 | 5.720 | 343,963 | +0.04(+0.70%) |
Sep 25, 2019 | 5.840 | 5.960 | 5.560 | 5.680 | 267,052 | -0.04(-0.70%) |
Sep 24, 2019 | 5.560 | 5.880 | 5.560 | 5.720 | 459,699 | +0.20(+3.62%) |
Sep 23, 2019 | 5.560 | 5.680 | 5.420 | 5.520 | 258,711 | +0.00(+0.00%) |
Sep 20, 2019 | 5.320 | 5.600 | 5.200 | 5.520 | 457,525 | +0.24(+4.55%) |
Sep 19, 2019 | 5.360 | 5.380 | 5.200 | 5.280 | 228,724 | -0.04(-0.75%) |
Sep 18, 2019 | 5.480 | 5.520 | 5.240 | 5.320 | 172,169 | -0.16(-2.92%) |
Sep 17, 2019 | 5.440 | 5.520 | 5.320 | 5.480 | 213,512 | +0.08(+1.48%) |
Sep 16, 2019 | 5.440 | 5.600 | 5.360 | 5.400 | 284,525 | -0.04(-0.74%) |
Sep 13, 2019 | 5.440 | 5.560 | 5.320 | 5.440 | 287,375 | +0.08(+1.49%) |
Sep 12, 2019 | 5.560 | 5.600 | 5.160 | 5.360 | 359,568 | -0.16(-2.90%) |
Sep 11, 2019 | 5.600 | 5.720 | 5.400 | 5.520 | 391,853 | -0.04(-0.72%) |
Sep 10, 2019 | 5.040 | 5.640 | 5.040 | 5.560 | 839,904 | +0.60(+12.10%) |
Sep 09, 2019 | 5.200 | 5.240 | 4.960 | 4.960 | 274,108 | -0.12(-2.36%) |
Sep 06, 2019 | 5.240 | 5.266 | 4.920 | 5.080 | 374,875 | -0.20(-3.79%) |
Sep 05, 2019 | 5.440 | 5.560 | 5.200 | 5.280 | 167,412 | +0.04(+0.76%) |
Sep 04, 2019 | 5.600 | 5.600 | 5.160 | 5.240 | 147,498 | -0.04(-0.76%) |
Sep 03, 2019 | 5.760 | 5.760 | 5.280 | 5.280 | 232,449 | -0.48(-8.33%) |
Aug 30, 2019 | 5.960 | 5.960 | 5.520 | 5.760 | 196,400 | -0.08(-1.37%) |
Aug 29, 2019 | 5.760 | 6.000 | 5.630 | 5.840 | 177,365 | +0.20(+3.55%) |
Aug 28, 2019 | 5.520 | 5.760 | 5.520 | 5.640 | 160,461 | +0.08(+1.44%) |
Aug 27, 2019 | 6.080 | 6.200 | 5.520 | 5.560 | 211,509 | -0.44(-7.33%) |
Aug 26, 2019 | 5.680 | 6.160 | 5.600 | 6.000 | 302,292 | +0.40(+7.14%) |
Aug 23, 2019 | 6.200 | 6.240 | 5.480 | 5.600 | 273,625 | -0.48(-7.89%) |
Aug 22, 2019 | 6.040 | 6.200 | 5.680 | 6.080 | 333,370 | -0.04(-0.65%) |
Aug 21, 2019 | 5.640 | 6.160 | 5.560 | 6.120 | 525,511 | +0.80(+15.04%) |
Aug 20, 2019 | 6.400 | 6.560 | 5.080 | 5.320 | 1,564,647 | -1.08(-16.88%) |
Aug 19, 2019 | 6.600 | 6.600 | 6.360 | 6.400 | 486,358 | -0.08(-1.23%) |
Aug 16, 2019 | 6.400 | 6.640 | 6.280 | 6.480 | 584,875 | +0.04(+0.62%) |
Aug 15, 2019 | 6.320 | 6.680 | 6.240 | 6.440 | 807,856 | +0.12(+1.90%) |
Aug 14, 2019 | 6.440 | 6.520 | 6.240 | 6.320 | 736,513 | -0.08(-1.25%) |
Aug 13, 2019 | 6.240 | 6.720 | 6.040 | 6.400 | 2,136,911 | +0.32(+5.26%) |
Aug 12, 2019 | 6.160 | 6.400 | 6.040 | 6.080 | 556,254 | +0.00(+0.00%) |
Aug 09, 2019 | 11.28 | 11.60 | 5.940 | 6.080 | 1,313,775 | -5.16(-45.91%) |
Aug 08, 2019 | 10.36 | 11.68 | 10.36 | 11.24 | 141,719 | +0.60(+5.64%) |
Aug 07, 2019 | 11.00 | 11.04 | 10.44 | 10.64 | 181,055 | -0.44(-3.97%) |
Aug 06, 2019 | 11.52 | 11.76 | 10.76 | 11.08 | 179,287 | -0.32(-2.81%) |
Aug 05, 2019 | 11.80 | 11.96 | 11.04 | 11.40 | 194,473 | -0.64(-5.32%) |
Aug 02, 2019 | 12.80 | 13.12 | 11.92 | 12.04 | 198,875 | -0.92(-7.10%) |
Aug 01, 2019 | 13.68 | 14.00 | 12.88 | 12.96 | 158,568 | -0.76(-5.54%) |
Jul 31, 2019 | 13.64 | 14.16 | 13.52 | 13.72 | 107,822 | +0.04(+0.29%) |
Jul 30, 2019 | 13.52 | 14.20 | 13.12 | 13.68 | 151,678 | +0.20(+1.48%) |
Jul 29, 2019 | 12.52 | 13.60 | 12.50 | 13.48 | 206,639 | +0.92(+7.32%) |
Jul 26, 2019 | 12.08 | 13.00 | 12.08 | 12.56 | 111,325 | +0.48(+3.97%) |
Jul 25, 2019 | 12.44 | 12.60 | 11.88 | 12.08 | 149,376 | -0.60(-4.73%) |
Jul 24, 2019 | 12.00 | 12.72 | 11.92 | 12.68 | 184,865 | +0.68(+5.67%) |
Jul 23, 2019 | 12.16 | 12.57 | 11.92 | 12.00 | 195,727 | -0.20(-1.64%) |
Jul 22, 2019 | 12.04 | 12.28 | 11.60 | 12.20 | 111,184 | +0.20(+1.67%) |
Jul 19, 2019 | 11.68 | 12.12 | 11.44 | 12.00 | 121,525 | +0.28(+2.39%) |
Jul 18, 2019 | 12.28 | 12.60 | 11.57 | 11.72 | 134,306 | -0.52(-4.25%) |
Jul 17, 2019 | 13.32 | 13.32 | 12.20 | 12.24 | 124,009 | -1.12(-8.38%) |
Jul 16, 2019 | 12.96 | 13.40 | 12.68 | 13.36 | 119,285 | +0.28(+2.14%) |
Jul 15, 2019 | 12.44 | 13.16 | 12.44 | 13.08 | 110,444 | +0.60(+4.81%) |
Jul 12, 2019 | 12.40 | 12.56 | 12.16 | 12.48 | 128,600 | +0.16(+1.30%) |
Jul 11, 2019 | 12.64 | 12.66 | 12.04 | 12.32 | 158,104 | -0.32(-2.53%) |
Jul 10, 2019 | 12.64 | 12.92 | 12.35 | 12.64 | 76,653 | +0.00(+0.00%) |
Jul 09, 2019 | 12.80 | 13.04 | 12.56 | 12.64 | 80,123 | -0.32(-2.47%) |
Jul 08, 2019 | 13.40 | 13.60 | 12.72 | 12.96 | 98,559 | -0.40(-2.99%) |
Jul 05, 2019 | 13.44 | 13.80 | 13.12 | 13.36 | 60,600 | -0.16(-1.18%) |
Jul 03, 2019 | 13.72 | 13.84 | 12.96 | 13.52 | 89,450 | -0.20(-1.46%) |
Jul 02, 2019 | 13.72 | 14.28 | 13.52 | 13.72 | 99,306 | -0.12(-0.87%) |
Jul 01, 2019 | 14.04 | 14.24 | 13.52 | 13.84 | 192,112 | +0.04(+0.29%) |
Jun 28, 2019 | 13.88 | 14.52 | 13.78 | 13.80 | 831,475 | +0.04(+0.29%) |
Jun 27, 2019 | 13.64 | 14.44 | 13.36 | 13.76 | 126,343 | +0.00(+0.00%) |
Jun 26, 2019 | 12.76 | 13.92 | 12.72 | 13.76 | 198,185 | +1.04(+8.18%) |
Jun 25, 2019 | 12.24 | 13.04 | 12.08 | 12.72 | 131,403 | +0.52(+4.26%) |
Jun 24, 2019 | 12.40 | 12.52 | 11.68 | 12.20 | 134,970 | -0.44(-3.48%) |
Jun 21, 2019 | 12.60 | 13.24 | 11.68 | 12.64 | 448,575 | -0.08(-0.63%) |
Jun 20, 2019 | 12.88 | 13.24 | 12.60 | 12.72 | 277,357 | +0.04(+0.32%) |
Jun 19, 2019 | 12.40 | 12.80 | 12.16 | 12.68 | 260,256 | +0.40(+3.26%) |
Jun 18, 2019 | 12.12 | 12.64 | 12.08 | 12.28 | 97,648 | +0.28(+2.33%) |
Jun 17, 2019 | 12.32 | 12.32 | 11.84 | 12.00 | 195,995 | -0.28(-2.28%) |
Jun 14, 2019 | 13.24 | 13.40 | 12.24 | 12.28 | 106,325 | -1.00(-7.53%) |
Jun 13, 2019 | 12.72 | 13.44 | 12.60 | 13.28 | 223,511 | +0.60(+4.73%) |
Jun 12, 2019 | 12.60 | 12.74 | 12.36 | 12.68 | 120,437 | +0.04(+0.32%) |
Jun 11, 2019 | 12.52 | 12.92 | 12.24 | 12.64 | 602,685 | +0.28(+2.27%) |
Jun 10, 2019 | 12.00 | 12.44 | 11.92 | 12.36 | 418,176 | +0.44(+3.69%) |
Jun 07, 2019 | 12.04 | 12.04 | 11.52 | 11.92 | 371,150 | -0.04(-0.33%) |
Jun 06, 2019 | 11.96 | 12.16 | 11.68 | 11.96 | 97,967 | +0.00(+0.00%) |
Jun 05, 2019 | 12.88 | 12.88 | 11.96 | 11.96 | 154,968 | -0.88(-6.85%) |
Jun 04, 2019 | 12.44 | 13.14 | 12.36 | 12.84 | 155,511 | +0.52(+4.22%) |
Jun 03, 2019 | 11.68 | 12.48 | 11.68 | 12.32 | 153,266 | +0.60(+5.12%) |
May 31, 2019 | 12.56 | 12.56 | 11.64 | 11.72 | 157,675 | -0.88(-6.98%) |
May 30, 2019 | 12.88 | 13.16 | 12.20 | 12.60 | 166,077 | -0.36(-2.78%) |
May 29, 2019 | 12.96 | 13.16 | 12.52 | 12.96 | 136,943 | -0.12(-0.92%) |
May 28, 2019 | 13.60 | 13.72 | 13.00 | 13.08 | 126,581 | -0.64(-4.66%) |
May 24, 2019 | 13.68 | 14.14 | 13.40 | 13.72 | 119,550 | +0.12(+0.88%) |
May 23, 2019 | 13.72 | 14.04 | 13.40 | 13.60 | 141,175 | -0.12(-0.87%) |
May 22, 2019 | 13.56 | 14.24 | 13.28 | 13.72 | 252,089 | +0.04(+0.29%) |
May 21, 2019 | 13.92 | 13.96 | 13.20 | 13.68 | 181,218 | -0.16(-1.16%) |
May 20, 2019 | 13.68 | 13.96 | 12.36 | 13.84 | 247,567 | +0.12(+0.87%) |
May 17, 2019 | 14.00 | 14.52 | 13.68 | 13.72 | 253,825 | -0.48(-3.38%) |
May 16, 2019 | 15.36 | 15.64 | 14.12 | 14.20 | 313,976 | -1.64(-10.35%) |
May 15, 2019 | 16.44 | 16.72 | 15.70 | 15.84 | 239,801 | -0.84(-5.04%) |
May 14, 2019 | 17.16 | 17.44 | 16.58 | 16.68 | 192,925 | -0.44(-2.57%) |
May 13, 2019 | 17.36 | 17.40 | 16.84 | 17.12 | 119,729 | -0.52(-2.95%) |
May 10, 2019 | 18.96 | 18.96 | 17.08 | 17.64 | 178,325 | -1.48(-7.74%) |
May 09, 2019 | 18.96 | 19.68 | 17.32 | 19.12 | 325,291 | +0.16(+0.84%) |
May 08, 2019 | 19.20 | 19.36 | 18.76 | 18.96 | 223,424 | -0.24(-1.25%) |
May 07, 2019 | 18.84 | 19.32 | 18.36 | 19.20 | 165,523 | +0.08(+0.42%) |
May 06, 2019 | 18.52 | 19.30 | 18.00 | 19.12 | 162,874 | +0.28(+1.49%) |
May 03, 2019 | 17.60 | 19.12 | 17.40 | 18.84 | 206,325 | +1.28(+7.29%) |
May 02, 2019 | 17.24 | 17.76 | 16.60 | 17.56 | 285,208 | +0.16(+0.92%) |