Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.060 | 4.230 | 3.960 | 4.170 | 932,338 | +0.15(+3.73%) |
Apr 29, 2020 | 4.100 | 4.130 | 3.960 | 4.020 | 753,758 | -0.07(-1.71%) |
Apr 28, 2020 | 4.200 | 4.210 | 4.020 | 4.090 | 675,232 | -0.06(-1.45%) |
Apr 27, 2020 | 4.290 | 4.300 | 3.990 | 4.150 | 1,592,614 | +0.13(+3.23%) |
Apr 24, 2020 | 3.920 | 4.020 | 3.880 | 4.020 | 925,900 | +0.04(+1.01%) |
Apr 23, 2020 | 3.990 | 4.020 | 3.850 | 3.980 | 887,321 | -0.03(-0.75%) |
Apr 22, 2020 | 4.170 | 4.180 | 3.850 | 4.010 | 1,477,457 | -0.11(-2.67%) |
Apr 21, 2020 | 4.150 | 4.460 | 4.020 | 4.120 | 6,597,332 | -4.52(-52.31%) |
Apr 20, 2020 | 9.490 | 19.25 | 8.350 | 8.640 | 12,038,861 | +2.37(+37.80%) |
Apr 17, 2020 | 6.800 | 7.290 | 6.270 | 6.270 | 40,700 | -0.53(-7.79%) |
Apr 16, 2020 | 8.560 | 8.750 | 6.450 | 6.800 | 79,183 | -1.17(-14.68%) |
Apr 15, 2020 | 6.000 | 11.44 | 6.000 | 7.970 | 235,879 | +0.17(+2.18%) |
Apr 14, 2020 | 8.000 | 8.000 | 7.200 | 7.800 | 18,732 | -0.20(-2.50%) |
Apr 13, 2020 | 8.000 | 8.000 | 7.600 | 8.000 | 4,165 | +0.20(+2.56%) |
Apr 09, 2020 | 8.200 | 8.400 | 7.624 | 7.800 | 2,810 | -0.20(-2.50%) |
Apr 08, 2020 | 8.200 | 8.200 | 7.000 | 8.000 | 4,346 | +0.50(+6.61%) |
Apr 07, 2020 | 7.600 | 8.000 | 7.400 | 7.504 | 1,734 | -0.09(-1.16%) |
Apr 06, 2020 | 7.000 | 8.000 | 7.000 | 7.592 | 2,340 | +0.15(+2.04%) |
Apr 03, 2020 | 7.600 | 7.600 | 7.002 | 7.440 | 1,775 | +0.22(+3.08%) |
Apr 02, 2020 | 7.638 | 7.638 | 7.204 | 7.218 | 839 | -0.18(-2.46%) |
Apr 01, 2020 | 7.600 | 7.600 | 6.800 | 7.400 | 1,596 | -0.31(-4.07%) |
Mar 31, 2020 | 7.880 | 8.000 | 7.506 | 7.714 | 3,312 | +0.11(+1.50%) |
Mar 30, 2020 | 7.800 | 7.800 | 7.200 | 7.600 | 3,074 | -0.10(-1.35%) |
Mar 27, 2020 | 8.000 | 8.000 | 7.402 | 7.704 | 1,365 | -0.30(-3.70%) |
Mar 26, 2020 | 8.000 | 8.800 | 7.000 | 8.000 | 10,711 | +0.09(+1.19%) |
Mar 25, 2020 | 8.268 | 8.268 | 7.200 | 7.906 | 8,277 | +0.61(+8.30%) |
Mar 24, 2020 | 6.936 | 7.300 | 6.606 | 7.300 | 11,237 | +0.64(+9.68%) |
Mar 23, 2020 | 8.600 | 8.600 | 6.600 | 6.656 | 5,046 | +0.06(+0.88%) |
Mar 20, 2020 | 7.474 | 8.000 | 6.200 | 6.598 | 20,430 | -0.99(-13.02%) |
Mar 19, 2020 | 7.200 | 8.200 | 7.000 | 7.586 | 5,025 | +0.39(+5.36%) |
Mar 18, 2020 | 7.400 | 7.998 | 6.802 | 7.200 | 4,404 | -0.20(-2.70%) |
Mar 17, 2020 | 7.110 | 7.656 | 6.402 | 7.400 | 4,882 | +0.40(+5.68%) |
Mar 16, 2020 | 5.800 | 8.000 | 5.800 | 7.002 | 13,390 | -2.60(-27.06%) |
Mar 13, 2020 | 11.40 | 11.40 | 9.000 | 9.600 | 6,255 | +0.00(+0.00%) |
Mar 12, 2020 | 11.40 | 11.40 | 9.000 | 9.600 | 11,720 | -1.20(-11.11%) |
Mar 11, 2020 | 9.800 | 11.00 | 9.600 | 10.80 | 23,938 | +1.24(+12.95%) |
Mar 10, 2020 | 9.800 | 10.00 | 9.000 | 9.562 | 6,106 | -0.04(-0.40%) |
Mar 09, 2020 | 10.20 | 10.20 | 9.600 | 9.600 | 5,588 | -0.67(-6.56%) |
Mar 06, 2020 | 10.80 | 10.80 | 10.20 | 10.27 | 2,345 | -0.53(-4.87%) |
Mar 05, 2020 | 11.20 | 11.24 | 10.80 | 10.80 | 2,763 | -0.40(-3.57%) |
Mar 04, 2020 | 11.40 | 11.40 | 10.80 | 11.20 | 2,375 | +0.10(+0.92%) |
Mar 03, 2020 | 10.80 | 11.56 | 10.40 | 11.10 | 2,197 | +0.27(+2.46%) |
Mar 02, 2020 | 10.60 | 11.56 | 10.20 | 10.83 | 3,981 | +0.23(+2.15%) |
Feb 28, 2020 | 10.30 | 11.00 | 10.30 | 10.60 | 4,690 | -0.26(-2.39%) |
Feb 27, 2020 | 11.20 | 11.64 | 10.21 | 10.86 | 10,694 | -1.34(-10.95%) |
Feb 26, 2020 | 13.00 | 13.40 | 11.60 | 12.20 | 9,718 | -1.20(-8.98%) |
Feb 25, 2020 | 13.74 | 13.80 | 13.40 | 13.40 | 3,181 | -0.54(-3.85%) |
Feb 24, 2020 | 13.80 | 14.32 | 13.60 | 13.94 | 2,932 | -0.27(-1.93%) |
Feb 21, 2020 | 13.95 | 14.40 | 13.60 | 14.21 | 5,355 | +0.61(+4.51%) |
Feb 20, 2020 | 14.20 | 14.80 | 13.60 | 13.60 | 7,521 | -0.99(-6.79%) |
Feb 19, 2020 | 14.40 | 14.70 | 14.20 | 14.59 | 2,220 | +0.32(+2.24%) |
Feb 18, 2020 | 14.40 | 14.63 | 14.20 | 14.27 | 2,342 | -0.53(-3.57%) |
Feb 14, 2020 | 14.80 | 15.00 | 14.40 | 14.80 | 2,485 | -0.00(-0.01%) |
Feb 13, 2020 | 14.60 | 14.80 | 14.40 | 14.80 | 3,811 | +0.00(+0.00%) |
Feb 12, 2020 | 14.40 | 14.80 | 14.20 | 14.80 | 3,240 | +0.40(+2.78%) |
Feb 11, 2020 | 14.00 | 14.40 | 13.80 | 14.40 | 2,440 | +0.41(+2.92%) |
Feb 10, 2020 | 15.00 | 15.00 | 13.60 | 13.99 | 4,425 | -0.39(-2.74%) |
Feb 07, 2020 | 14.83 | 15.00 | 14.20 | 14.39 | 3,340 | +0.03(+0.21%) |
Feb 06, 2020 | 14.00 | 14.60 | 14.00 | 14.36 | 2,491 | +0.06(+0.39%) |
Feb 05, 2020 | 14.80 | 15.20 | 13.99 | 14.30 | 6,563 | -0.20(-1.38%) |
Feb 04, 2020 | 13.33 | 14.60 | 13.22 | 14.50 | 6,728 | +1.30(+9.85%) |
Feb 03, 2020 | 13.60 | 14.00 | 13.09 | 13.20 | 5,736 | +0.15(+1.15%) |
Jan 31, 2020 | 14.06 | 14.40 | 13.00 | 13.05 | 9,150 | -0.95(-6.79%) |
Jan 30, 2020 | 14.40 | 15.00 | 14.00 | 14.00 | 10,282 | -0.73(-4.93%) |
Jan 29, 2020 | 14.55 | 15.40 | 14.40 | 14.73 | 3,740 | +0.33(+2.26%) |
Jan 28, 2020 | 15.80 | 15.80 | 14.20 | 14.40 | 5,400 | -1.00(-6.49%) |
Jan 27, 2020 | 14.80 | 16.20 | 14.00 | 15.40 | 16,956 | +0.15(+0.98%) |
Jan 24, 2020 | 16.20 | 16.20 | 14.40 | 15.25 | 7,985 | -0.35(-2.23%) |
Jan 23, 2020 | 15.80 | 16.00 | 15.10 | 15.60 | 11,070 | +0.33(+2.13%) |
Jan 22, 2020 | 16.20 | 16.20 | 15.20 | 15.27 | 4,723 | -0.33(-2.09%) |
Jan 21, 2020 | 16.00 | 16.20 | 15.00 | 15.60 | 19,991 | -0.40(-2.51%) |
Jan 17, 2020 | 14.40 | 16.01 | 14.00 | 16.00 | 25,700 | +1.42(+9.74%) |
Jan 16, 2020 | 14.40 | 14.97 | 14.20 | 14.58 | 14,784 | -0.02(-0.15%) |
Jan 15, 2020 | 14.50 | 15.74 | 14.50 | 14.60 | 7,594 | -0.20(-1.34%) |
Jan 14, 2020 | 16.20 | 16.80 | 14.26 | 14.80 | 15,192 | -1.19(-7.45%) |
Jan 13, 2020 | 18.40 | 18.50 | 14.00 | 15.99 | 54,322 | -2.31(-12.61%) |
Jan 10, 2020 | 15.40 | 19.60 | 15.30 | 18.30 | 101,455 | +3.10(+20.39%) |
Jan 09, 2020 | 15.40 | 15.40 | 14.40 | 15.20 | 10,463 | +0.80(+5.56%) |
Jan 08, 2020 | 14.00 | 15.20 | 13.60 | 14.40 | 13,537 | +0.40(+2.86%) |
Jan 07, 2020 | 13.20 | 14.60 | 13.20 | 14.00 | 11,134 | +0.50(+3.70%) |
Jan 06, 2020 | 13.00 | 14.00 | 13.00 | 13.50 | 6,786 | +0.77(+6.03%) |
Jan 03, 2020 | 13.44 | 13.76 | 12.30 | 12.73 | 7,170 | -0.65(-4.87%) |
Jan 02, 2020 | 13.40 | 13.92 | 13.32 | 13.38 | 9,277 | -0.02(-0.12%) |
Dec 31, 2019 | 14.40 | 14.70 | 12.90 | 13.40 | 11,695 | -1.00(-6.94%) |
Dec 30, 2019 | 11.60 | 15.80 | 11.40 | 14.40 | 54,501 | +3.20(+28.57%) |
Dec 27, 2019 | 11.20 | 11.40 | 10.62 | 11.20 | 6,260 | +0.00(+0.00%) |
Dec 26, 2019 | 10.80 | 11.20 | 10.80 | 11.20 | 4,485 | +0.40(+3.70%) |
Dec 24, 2019 | 11.20 | 11.20 | 10.56 | 10.80 | 4,285 | -0.02(-0.18%) |
Dec 23, 2019 | 10.23 | 11.00 | 10.23 | 10.82 | 4,889 | +0.29(+2.73%) |
Dec 20, 2019 | 11.40 | 11.60 | 10.23 | 10.53 | 8,780 | -1.07(-9.21%) |
Dec 19, 2019 | 11.70 | 11.70 | 11.04 | 11.60 | 3,016 | +0.13(+1.13%) |
Dec 18, 2019 | 11.10 | 12.00 | 11.04 | 11.47 | 3,206 | +0.47(+4.27%) |
Dec 17, 2019 | 11.60 | 12.00 | 11.00 | 11.00 | 6,140 | -0.60(-5.17%) |
Dec 16, 2019 | 12.40 | 12.50 | 11.00 | 11.60 | 10,534 | -0.92(-7.36%) |
Dec 13, 2019 | 13.00 | 13.50 | 11.75 | 12.52 | 6,420 | +0.12(+0.98%) |
Dec 12, 2019 | 11.60 | 12.80 | 11.60 | 12.40 | 9,094 | +0.20(+1.64%) |
Dec 11, 2019 | 15.00 | 15.00 | 12.00 | 12.20 | 22,001 | -2.60(-17.57%) |
Dec 10, 2019 | 14.60 | 15.00 | 13.40 | 14.80 | 22,128 | -0.20(-1.33%) |
Dec 09, 2019 | 13.60 | 15.80 | 13.40 | 15.00 | 113,084 | +3.10(+26.05%) |
Dec 06, 2019 | 10.90 | 11.94 | 10.74 | 11.90 | 11,505 | +1.31(+12.37%) |
Dec 05, 2019 | 10.71 | 11.00 | 10.23 | 10.59 | 5,805 | -0.21(-1.94%) |
Dec 04, 2019 | 10.80 | 12.00 | 10.60 | 10.80 | 9,440 | +0.60(+5.88%) |
Dec 03, 2019 | 10.49 | 12.37 | 10.00 | 10.20 | 23,855 | -0.29(-2.78%) |
Dec 02, 2019 | 11.20 | 11.34 | 10.27 | 10.49 | 10,235 | -0.51(-4.62%) |
Nov 29, 2019 | 10.60 | 11.00 | 10.07 | 11.00 | 5,465 | +0.48(+4.56%) |
Nov 27, 2019 | 10.66 | 10.98 | 10.00 | 10.52 | 4,045 | -0.08(-0.75%) |
Nov 26, 2019 | 10.20 | 11.00 | 9.800 | 10.60 | 4,163 | -0.21(-1.91%) |
Nov 25, 2019 | 10.40 | 10.98 | 10.04 | 10.81 | 8,133 | +0.55(+5.32%) |
Nov 22, 2019 | 9.860 | 10.26 | 9.012 | 10.26 | 5,335 | +0.45(+4.59%) |
Nov 21, 2019 | 8.600 | 9.810 | 8.600 | 9.810 | 10,713 | +1.21(+14.04%) |
Nov 20, 2019 | 9.400 | 9.400 | 8.600 | 8.602 | 6,848 | -0.38(-4.19%) |
Nov 19, 2019 | 9.960 | 9.960 | 8.644 | 8.978 | 9,201 | -1.02(-10.22%) |
Nov 18, 2019 | 8.000 | 10.80 | 7.800 | 10.00 | 24,880 | +2.20(+28.21%) |
Nov 15, 2019 | 7.974 | 7.996 | 7.420 | 7.800 | 1,370 | +0.35(+4.64%) |
Nov 14, 2019 | 8.000 | 8.250 | 7.400 | 7.454 | 4,263 | -0.15(-1.92%) |
Nov 13, 2019 | 8.200 | 8.200 | 7.400 | 7.600 | 2,121 | -0.20(-2.56%) |
Nov 12, 2019 | 7.400 | 8.200 | 7.400 | 7.800 | 2,155 | +0.36(+4.81%) |
Nov 11, 2019 | 7.488 | 7.960 | 7.400 | 7.442 | 1,586 | -0.48(-6.06%) |
Nov 08, 2019 | 8.000 | 8.000 | 7.500 | 7.922 | 1,910 | -0.08(-0.98%) |
Nov 07, 2019 | 8.400 | 8.400 | 7.400 | 8.000 | 2,816 | -0.17(-2.03%) |
Nov 06, 2019 | 8.600 | 8.600 | 8.000 | 8.166 | 2,043 | -0.19(-2.32%) |
Nov 05, 2019 | 8.400 | 8.676 | 7.042 | 8.360 | 1,921 | -0.22(-2.54%) |
Nov 04, 2019 | 9.000 | 9.000 | 7.640 | 8.578 | 3,183 | +0.64(+8.04%) |
Nov 01, 2019 | 8.400 | 8.466 | 7.322 | 7.940 | 3,775 | +0.74(+10.28%) |
Oct 31, 2019 | 7.200 | 7.400 | 7.000 | 7.200 | 3,503 | +0.36(+5.23%) |
Oct 30, 2019 | 6.800 | 7.040 | 6.602 | 6.842 | 983 | +0.14(+2.12%) |
Oct 29, 2019 | 6.658 | 6.800 | 6.658 | 6.700 | 900 | +0.01(+0.15%) |
Oct 28, 2019 | 6.800 | 6.800 | 6.636 | 6.690 | 4,444 | -0.09(-1.30%) |
Oct 25, 2019 | 7.194 | 7.194 | 6.606 | 6.778 | 2,895 | -0.42(-5.78%) |
Oct 24, 2019 | 7.350 | 7.350 | 6.890 | 7.194 | 802 | -0.01(-0.08%) |
Oct 23, 2019 | 6.800 | 7.204 | 6.800 | 7.200 | 1,432 | +0.14(+1.98%) |
Oct 22, 2019 | 7.360 | 7.498 | 6.400 | 7.060 | 3,850 | -0.27(-3.71%) |
Oct 21, 2019 | 7.600 | 7.800 | 7.312 | 7.332 | 1,548 | -0.11(-1.53%) |
Oct 18, 2019 | 7.798 | 7.798 | 7.402 | 7.446 | 2,845 | +0.03(+0.46%) |
Oct 17, 2019 | 8.400 | 8.400 | 7.376 | 7.412 | 2,502 | -0.59(-7.35%) |
Oct 16, 2019 | 7.800 | 8.000 | 7.400 | 8.000 | 2,618 | +0.53(+7.07%) |
Oct 15, 2019 | 7.800 | 7.802 | 7.202 | 7.472 | 3,047 | -0.33(-4.23%) |
Oct 14, 2019 | 7.800 | 8.600 | 7.122 | 7.802 | 3,495 | +0.28(+3.72%) |
Oct 11, 2019 | 7.162 | 7.522 | 7.162 | 7.522 | 550 | +0.36(+5.03%) |
Oct 10, 2019 | 7.200 | 7.400 | 7.162 | 7.162 | 2,463 | -0.08(-1.16%) |
Oct 09, 2019 | 7.312 | 7.696 | 7.206 | 7.246 | 930 | -0.15(-2.08%) |
Oct 08, 2019 | 7.400 | 7.936 | 7.162 | 7.400 | 1,198 | -0.18(-2.40%) |
Oct 07, 2019 | 7.200 | 7.870 | 7.200 | 7.582 | 2,621 | -0.22(-2.77%) |
Oct 04, 2019 | 7.400 | 8.200 | 7.240 | 7.798 | 3,565 | +0.63(+8.85%) |
Oct 03, 2019 | 7.800 | 7.866 | 7.134 | 7.164 | 8,353 | -0.41(-5.41%) |
Oct 02, 2019 | 8.096 | 8.096 | 7.574 | 7.574 | 1,474 | -0.63(-7.63%) |
Oct 01, 2019 | 8.020 | 8.508 | 7.630 | 8.200 | 2,742 | +0.27(+3.40%) |
Sep 30, 2019 | 7.852 | 8.200 | 7.600 | 7.930 | 1,356 | -0.07(-0.88%) |
Sep 27, 2019 | 8.300 | 8.398 | 7.900 | 8.000 | 1,440 | +0.14(+1.78%) |
Sep 26, 2019 | 8.250 | 8.400 | 7.700 | 7.860 | 2,578 | -0.14(-1.80%) |
Sep 25, 2019 | 8.400 | 8.728 | 8.004 | 8.004 | 295 | -0.12(-1.45%) |
Sep 24, 2019 | 9.000 | 9.000 | 8.040 | 8.122 | 3,015 | -0.86(-9.55%) |
Sep 23, 2019 | 8.400 | 8.980 | 8.004 | 8.980 | 2,316 | +0.60(+7.16%) |
Sep 20, 2019 | 8.200 | 8.380 | 8.000 | 8.380 | 1,440 | -0.01(-0.12%) |
Sep 19, 2019 | 8.696 | 8.696 | 7.700 | 8.390 | 3,580 | +0.02(+0.22%) |
Sep 18, 2019 | 9.100 | 9.300 | 8.282 | 8.372 | 4,901 | -0.83(-9.02%) |
Sep 17, 2019 | 10.50 | 10.50 | 8.652 | 9.202 | 4,197 | -0.80(-8.00%) |
Sep 16, 2019 | 8.558 | 10.80 | 8.402 | 10.00 | 8,294 | +1.60(+19.07%) |
Sep 13, 2019 | 8.760 | 8.780 | 8.400 | 8.400 | 770 | -0.36(-4.11%) |
Sep 12, 2019 | 8.610 | 8.760 | 8.402 | 8.760 | 2,609 | +0.15(+1.74%) |
Sep 11, 2019 | 8.092 | 8.760 | 8.060 | 8.610 | 4,276 | +0.11(+1.29%) |
Sep 10, 2019 | 8.400 | 8.760 | 7.174 | 8.500 | 3,056 | +0.07(+0.83%) |
Sep 09, 2019 | 8.760 | 8.760 | 8.200 | 8.430 | 2,747 | -0.27(-3.10%) |
Sep 06, 2019 | 8.146 | 8.800 | 8.100 | 8.700 | 3,905 | +0.70(+8.75%) |
Sep 05, 2019 | 8.156 | 8.882 | 7.924 | 8.000 | 10,345 | -0.00(-0.02%) |
Sep 04, 2019 | 7.500 | 8.190 | 7.218 | 8.002 | 3,937 | +0.76(+10.52%) |
Sep 03, 2019 | 7.000 | 7.600 | 7.000 | 7.240 | 2,676 | -0.51(-6.63%) |
Aug 30, 2019 | 7.600 | 8.014 | 7.600 | 7.754 | 2,180 | +0.15(+2.03%) |
Aug 29, 2019 | 7.960 | 7.960 | 7.600 | 7.600 | 973 | -0.20(-2.56%) |
Aug 28, 2019 | 7.800 | 8.400 | 7.400 | 7.800 | 6,316 | -0.43(-5.22%) |
Aug 27, 2019 | 8.150 | 8.998 | 8.030 | 8.230 | 658 | +0.03(+0.37%) |
Aug 26, 2019 | 8.400 | 8.400 | 8.150 | 8.200 | 3,037 | -0.20(-2.38%) |
Aug 23, 2019 | 8.400 | 9.776 | 7.798 | 8.400 | 5,690 | -0.90(-9.68%) |
Aug 22, 2019 | 9.406 | 9.406 | 9.208 | 9.300 | 1,488 | -0.29(-3.00%) |
Aug 21, 2019 | 9.800 | 9.800 | 9.206 | 9.588 | 1,623 | -0.01(-0.13%) |
Aug 20, 2019 | 10.00 | 10.40 | 8.800 | 9.600 | 1,444 | +0.46(+5.01%) |
Aug 19, 2019 | 9.132 | 10.40 | 8.052 | 9.142 | 2,843 | -0.16(-1.72%) |
Aug 16, 2019 | 9.180 | 9.752 | 8.500 | 9.302 | 11,110 | +0.11(+1.20%) |
Aug 15, 2019 | 8.500 | 9.796 | 8.500 | 9.192 | 6,833 | -0.33(-3.45%) |
Aug 14, 2019 | 9.000 | 11.00 | 8.902 | 9.520 | 10,919 | +0.62(+6.97%) |
Aug 13, 2019 | 10.00 | 10.00 | 5.626 | 8.900 | 11,966 | -1.17(-11.62%) |
Aug 12, 2019 | 10.40 | 10.80 | 10.02 | 10.07 | 3,538 | -0.73(-6.76%) |
Aug 09, 2019 | 11.00 | 11.00 | 10.67 | 10.80 | 750 | +0.00(+0.00%) |
Aug 08, 2019 | 11.00 | 11.00 | 10.40 | 10.80 | 2,439 | +0.20(+1.89%) |
Aug 07, 2019 | 10.60 | 10.86 | 10.40 | 10.60 | 3,747 | +0.00(+0.00%) |
Aug 06, 2019 | 11.04 | 11.62 | 10.46 | 10.60 | 4,515 | -0.50(-4.50%) |
Aug 05, 2019 | 11.60 | 11.66 | 10.65 | 11.10 | 1,312 | -0.26(-2.29%) |
Aug 02, 2019 | 11.00 | 11.52 | 10.80 | 11.36 | 1,410 | +0.32(+2.90%) |
Aug 01, 2019 | 11.18 | 11.56 | 10.40 | 11.04 | 1,881 | -0.34(-2.99%) |
Jul 31, 2019 | 12.60 | 12.70 | 11.22 | 11.38 | 3,568 | -0.47(-4.00%) |
Jul 30, 2019 | 11.20 | 12.40 | 10.67 | 11.85 | 11,030 | +1.45(+13.96%) |
Jul 29, 2019 | 10.42 | 11.00 | 10.40 | 10.40 | 1,085 | -0.40(-3.69%) |
Jul 26, 2019 | 10.86 | 11.37 | 10.80 | 10.80 | 860 | -0.40(-3.57%) |
Jul 25, 2019 | 10.40 | 11.54 | 10.40 | 11.20 | 875 | +0.22(+2.02%) |
Jul 24, 2019 | 11.09 | 11.60 | 10.82 | 10.98 | 2,571 | -0.36(-3.19%) |
Jul 23, 2019 | 10.50 | 11.60 | 10.50 | 11.34 | 6,205 | +0.84(+8.00%) |
Jul 22, 2019 | 11.00 | 11.00 | 10.30 | 10.50 | 4,395 | -0.05(-0.49%) |
Jul 19, 2019 | 10.64 | 11.09 | 10.40 | 10.55 | 5,840 | -0.45(-4.06%) |
Jul 18, 2019 | 10.46 | 11.38 | 10.40 | 11.00 | 4,175 | +0.10(+0.90%) |
Jul 17, 2019 | 11.12 | 11.96 | 10.60 | 10.90 | 1,399 | -0.30(-2.68%) |
Jul 16, 2019 | 11.60 | 12.40 | 10.40 | 11.20 | 9,670 | -0.79(-6.60%) |
Jul 15, 2019 | 12.29 | 12.29 | 11.00 | 11.99 | 5,706 | -0.13(-1.06%) |
Jul 12, 2019 | 12.10 | 12.60 | 12.10 | 12.12 | 1,320 | -0.08(-0.66%) |
Jul 11, 2019 | 12.10 | 12.80 | 12.10 | 12.20 | 1,185 | +0.00(+0.00%) |
Jul 10, 2019 | 12.00 | 12.80 | 11.66 | 12.20 | 2,653 | +0.00(+0.00%) |
Jul 09, 2019 | 11.40 | 12.20 | 10.60 | 12.20 | 4,378 | +0.60(+5.17%) |
Jul 08, 2019 | 11.60 | 11.80 | 11.60 | 11.60 | 2,776 | -0.04(-0.34%) |
Jul 05, 2019 | 11.60 | 11.70 | 11.30 | 11.64 | 2,540 | +0.24(+2.12%) |
Jul 03, 2019 | 11.40 | 11.70 | 11.00 | 11.40 | 2,355 | -0.48(-4.04%) |
Jul 02, 2019 | 11.20 | 12.24 | 10.60 | 11.88 | 15,673 | +0.68(+6.05%) |
Jul 01, 2019 | 11.00 | 11.40 | 10.60 | 11.20 | 3,405 | +0.39(+3.61%) |
Jun 28, 2019 | 10.74 | 10.94 | 10.53 | 10.81 | 6,530 | +0.01(+0.09%) |
Jun 27, 2019 | 10.64 | 11.00 | 10.53 | 10.80 | 1,224 | -0.14(-1.28%) |
Jun 26, 2019 | 10.99 | 11.00 | 10.53 | 10.94 | 4,791 | -0.06(-0.51%) |
Jun 25, 2019 | 10.80 | 11.00 | 10.40 | 11.00 | 4,607 | -0.10(-0.94%) |
Jun 24, 2019 | 10.82 | 11.10 | 10.52 | 11.10 | 3,650 | +0.27(+2.46%) |
Jun 21, 2019 | 10.84 | 11.20 | 10.74 | 10.83 | 2,670 | -0.37(-3.27%) |
Jun 20, 2019 | 11.20 | 11.34 | 10.63 | 11.20 | 4,115 | +0.20(+1.82%) |
Jun 19, 2019 | 11.00 | 11.20 | 10.60 | 11.00 | 3,570 | -0.13(-1.17%) |
Jun 18, 2019 | 11.00 | 11.36 | 10.60 | 11.13 | 5,654 | -0.02(-0.14%) |
Jun 17, 2019 | 10.52 | 11.15 | 10.40 | 11.15 | 5,673 | +0.54(+5.13%) |
Jun 14, 2019 | 10.80 | 11.00 | 10.60 | 10.60 | 3,045 | -0.20(-1.83%) |
Jun 13, 2019 | 10.40 | 11.00 | 10.40 | 10.80 | 5,744 | +0.40(+3.85%) |
Jun 12, 2019 | 10.40 | 10.80 | 10.20 | 10.40 | 6,434 | +0.00(+0.00%) |
Jun 11, 2019 | 11.20 | 11.20 | 10.20 | 10.40 | 9,619 | -0.63(-5.68%) |
Jun 10, 2019 | 11.20 | 11.34 | 11.02 | 11.03 | 5,451 | -0.17(-1.50%) |
Jun 07, 2019 | 11.40 | 11.50 | 10.90 | 11.19 | 4,940 | -0.01(-0.05%) |
Jun 06, 2019 | 11.48 | 11.80 | 10.67 | 11.20 | 14,232 | -0.20(-1.75%) |
Jun 05, 2019 | 11.80 | 12.00 | 11.40 | 11.40 | 7,453 | -0.40(-3.39%) |
Jun 04, 2019 | 12.20 | 12.40 | 10.80 | 11.80 | 21,261 | -0.91(-7.16%) |
Jun 03, 2019 | 12.70 | 13.00 | 12.40 | 12.71 | 11,754 | -0.09(-0.70%) |
May 31, 2019 | 12.87 | 13.54 | 12.80 | 12.80 | 12,595 | -0.75(-5.54%) |
May 30, 2019 | 13.00 | 14.20 | 12.72 | 13.55 | 34,401 | +0.75(+5.86%) |
May 29, 2019 | 13.02 | 13.40 | 12.60 | 12.80 | 49,307 | -0.80(-5.88%) |
May 28, 2019 | 14.60 | 14.80 | 13.00 | 13.60 | 79,335 | -1.66(-10.88%) |
May 24, 2019 | 16.45 | 20.40 | 14.10 | 15.26 | 1,398,540 | +2.78(+22.26%) |
May 23, 2019 | 13.30 | 13.30 | 12.12 | 12.48 | 3,641 | -0.50(-3.85%) |
May 22, 2019 | 12.55 | 13.29 | 12.27 | 12.98 | 1,417 | +0.44(+3.48%) |
May 21, 2019 | 12.24 | 12.80 | 12.24 | 12.55 | 3,194 | -0.15(-1.21%) |
May 20, 2019 | 13.44 | 14.40 | 12.20 | 12.70 | 3,622 | -1.10(-7.97%) |
May 17, 2019 | 13.80 | 14.00 | 13.20 | 13.80 | 1,140 | +0.00(+0.00%) |
May 16, 2019 | 13.66 | 14.20 | 13.66 | 13.80 | 1,703 | +0.00(+0.00%) |
May 15, 2019 | 14.40 | 14.40 | 13.64 | 13.80 | 1,879 | +0.00(+0.00%) |
May 14, 2019 | 14.00 | 14.40 | 13.80 | 13.80 | 1,752 | -0.10(-0.72%) |
May 13, 2019 | 13.80 | 14.40 | 13.50 | 13.90 | 2,334 | +0.00(+0.01%) |
May 10, 2019 | 14.04 | 14.40 | 13.60 | 13.90 | 1,985 | -0.36(-2.54%) |
May 09, 2019 | 14.42 | 14.43 | 14.00 | 14.26 | 3,595 | -0.54(-3.65%) |
May 08, 2019 | 14.40 | 14.80 | 14.20 | 14.80 | 7,015 | +0.44(+3.06%) |
May 07, 2019 | 14.40 | 14.40 | 14.01 | 14.36 | 2,485 | +0.15(+1.07%) |
May 06, 2019 | 14.40 | 14.40 | 14.20 | 14.21 | 2,576 | -0.29(-2.03%) |
May 03, 2019 | 13.84 | 14.76 | 13.47 | 14.50 | 1,630 | +0.46(+3.26%) |
May 02, 2019 | 14.24 | 14.76 | 13.25 | 14.04 | 4,725 | -0.54(-3.68%) |