Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.640 | 2.830 | 2.380 | 2.700 | 546,520 | +0.05(+1.89%) |
Apr 29, 2020 | 2.410 | 2.670 | 2.360 | 2.650 | 847,274 | +0.38(+16.74%) |
Apr 28, 2020 | 2.100 | 2.500 | 1.980 | 2.270 | 1,135,806 | +0.21(+10.19%) |
Apr 27, 2020 | 1.960 | 2.100 | 1.870 | 2.060 | 534,311 | +0.17(+8.99%) |
Apr 24, 2020 | 1.860 | 1.930 | 1.750 | 1.890 | 261,400 | +0.06(+3.28%) |
Apr 23, 2020 | 1.690 | 1.950 | 1.650 | 1.830 | 594,279 | +0.16(+9.58%) |
Apr 22, 2020 | 1.680 | 1.750 | 1.641 | 1.670 | 371,364 | +0.02(+1.21%) |
Apr 21, 2020 | 1.750 | 1.750 | 1.560 | 1.650 | 770,325 | -0.04(-2.37%) |
Apr 20, 2020 | 1.660 | 1.940 | 1.640 | 1.690 | 664,911 | +0.03(+1.81%) |
Apr 17, 2020 | 1.700 | 1.830 | 1.579 | 1.660 | 676,400 | -0.02(-1.19%) |
Apr 16, 2020 | 1.790 | 1.790 | 1.660 | 1.680 | 279,805 | -0.08(-4.55%) |
Apr 15, 2020 | 1.860 | 1.930 | 1.710 | 1.760 | 396,136 | -0.19(-9.74%) |
Apr 14, 2020 | 1.890 | 2.050 | 1.800 | 1.950 | 789,916 | +0.13(+7.14%) |
Apr 13, 2020 | 1.950 | 1.980 | 1.800 | 1.820 | 232,644 | -0.14(-7.14%) |
Apr 09, 2020 | 1.920 | 2.040 | 1.819 | 1.960 | 281,800 | +0.10(+5.38%) |
Apr 08, 2020 | 1.780 | 1.960 | 1.740 | 1.860 | 268,876 | +0.15(+8.77%) |
Apr 07, 2020 | 2.100 | 2.100 | 1.690 | 1.710 | 380,977 | -0.28(-14.07%) |
Apr 06, 2020 | 1.800 | 2.000 | 1.800 | 1.990 | 255,597 | +0.29(+17.40%) |
Apr 03, 2020 | 1.620 | 1.790 | 1.609 | 1.695 | 276,900 | +0.14(+8.65%) |
Apr 02, 2020 | 1.790 | 1.790 | 1.500 | 1.560 | 839,071 | -0.20(-11.36%) |
Apr 01, 2020 | 1.870 | 1.930 | 1.750 | 1.760 | 188,259 | -0.19(-9.74%) |
Mar 31, 2020 | 2.150 | 2.150 | 1.850 | 1.950 | 340,318 | -0.22(-10.14%) |
Mar 30, 2020 | 2.040 | 2.170 | 1.950 | 2.170 | 189,276 | +0.12(+5.85%) |
Mar 27, 2020 | 2.200 | 2.200 | 2.040 | 2.050 | 195,600 | -0.23(-10.09%) |
Mar 26, 2020 | 1.930 | 2.300 | 1.850 | 2.280 | 399,689 | +0.40(+21.28%) |
Mar 25, 2020 | 2.030 | 2.050 | 1.820 | 1.880 | 372,032 | -0.12(-6.00%) |
Mar 24, 2020 | 1.700 | 2.000 | 1.680 | 2.000 | 445,358 | +0.33(+19.76%) |
Mar 23, 2020 | 1.660 | 1.770 | 1.450 | 1.670 | 428,006 | +0.06(+3.73%) |
Mar 20, 2020 | 1.740 | 1.900 | 1.590 | 1.610 | 960,400 | -0.08(-4.73%) |
Mar 19, 2020 | 1.630 | 1.790 | 1.420 | 1.690 | 471,105 | +0.20(+13.42%) |
Mar 18, 2020 | 1.730 | 1.790 | 1.480 | 1.490 | 386,744 | -0.30(-16.76%) |
Mar 17, 2020 | 1.660 | 1.950 | 1.600 | 1.790 | 500,471 | +0.22(+14.01%) |
Mar 16, 2020 | 2.040 | 2.100 | 1.500 | 1.570 | 589,366 | -0.73(-31.74%) |
Mar 13, 2020 | 1.950 | 2.330 | 1.820 | 2.300 | 1,215,600 | +0.51(+28.49%) |
Mar 12, 2020 | 2.070 | 2.070 | 1.760 | 1.790 | 822,790 | -0.43(-19.37%) |
Mar 11, 2020 | 1.910 | 2.500 | 1.900 | 2.220 | 589,796 | +0.21(+10.45%) |
Mar 10, 2020 | 2.030 | 2.070 | 1.740 | 2.010 | 1,174,806 | +0.07(+3.61%) |
Mar 09, 2020 | 2.360 | 2.540 | 1.900 | 1.940 | 988,682 | -0.70(-26.52%) |
Mar 06, 2020 | 3.030 | 3.090 | 2.590 | 2.640 | 770,200 | -0.48(-15.38%) |
Mar 05, 2020 | 3.300 | 3.315 | 3.070 | 3.120 | 294,175 | -0.25(-7.42%) |
Mar 04, 2020 | 3.460 | 3.460 | 3.314 | 3.370 | 277,359 | -0.01(-0.44%) |
Mar 03, 2020 | 3.610 | 3.700 | 3.270 | 3.385 | 770,933 | -0.26(-7.01%) |
Mar 02, 2020 | 3.580 | 3.750 | 3.525 | 3.640 | 409,793 | +0.08(+2.25%) |
Feb 28, 2020 | 3.520 | 3.660 | 3.430 | 3.560 | 623,400 | -0.04(-1.11%) |
Feb 27, 2020 | 3.800 | 3.850 | 3.520 | 3.600 | 572,160 | -0.25(-6.49%) |
Feb 26, 2020 | 4.070 | 4.220 | 3.820 | 3.850 | 394,993 | -0.20(-4.94%) |
Feb 25, 2020 | 4.080 | 4.230 | 4.020 | 4.050 | 376,147 | -0.05(-1.22%) |
Feb 24, 2020 | 4.260 | 4.430 | 4.090 | 4.100 | 467,418 | -0.28(-6.29%) |
Feb 21, 2020 | 4.650 | 4.740 | 4.340 | 4.375 | 795,300 | -0.27(-5.81%) |
Feb 20, 2020 | 4.660 | 4.990 | 4.625 | 4.645 | 681,214 | -0.06(-1.17%) |
Feb 19, 2020 | 4.530 | 4.760 | 4.440 | 4.700 | 1,026,602 | +0.37(+8.55%) |
Feb 18, 2020 | 4.250 | 4.420 | 4.080 | 4.330 | 1,219,524 | +0.33(+8.25%) |
Feb 14, 2020 | 4.150 | 4.190 | 3.870 | 4.000 | 815,400 | -0.13(-3.15%) |
Feb 13, 2020 | 4.050 | 4.150 | 3.840 | 4.130 | 1,403,922 | +0.10(+2.48%) |
Feb 12, 2020 | 4.040 | 4.300 | 3.960 | 4.030 | 6,429,577 | -0.30(-6.93%) |
Feb 11, 2020 | 5.400 | 5.500 | 4.160 | 4.330 | 1,406,065 | -1.78(-29.13%) |
Feb 10, 2020 | 6.090 | 6.170 | 5.900 | 6.110 | 129,789 | +0.01(+0.16%) |
Feb 07, 2020 | 6.180 | 6.180 | 5.960 | 6.100 | 69,500 | -0.06(-0.97%) |
Feb 06, 2020 | 6.120 | 6.180 | 5.930 | 6.160 | 88,970 | +0.05(+0.82%) |
Feb 05, 2020 | 6.010 | 6.190 | 6.010 | 6.110 | 116,420 | +0.16(+2.69%) |
Feb 04, 2020 | 6.160 | 6.290 | 5.860 | 5.950 | 252,078 | -0.16(-2.62%) |
Feb 03, 2020 | 6.430 | 6.470 | 5.900 | 6.110 | 280,836 | -0.26(-4.08%) |
Jan 31, 2020 | 5.890 | 6.400 | 5.820 | 6.370 | 367,000 | +0.42(+7.06%) |
Jan 30, 2020 | 5.980 | 6.100 | 5.850 | 5.950 | 131,526 | -0.06(-1.00%) |
Jan 29, 2020 | 6.130 | 6.220 | 5.920 | 6.010 | 107,945 | -0.10(-1.64%) |
Jan 28, 2020 | 5.940 | 6.190 | 5.910 | 6.110 | 124,862 | +0.13(+2.17%) |
Jan 27, 2020 | 5.530 | 6.050 | 5.500 | 5.980 | 332,702 | +0.23(+4.00%) |
Jan 24, 2020 | 6.110 | 6.168 | 5.680 | 5.750 | 336,500 | -0.29(-4.80%) |
Jan 23, 2020 | 6.060 | 6.230 | 5.930 | 6.040 | 144,815 | -0.11(-1.79%) |
Jan 22, 2020 | 6.200 | 6.250 | 6.020 | 6.150 | 131,374 | +0.01(+0.16%) |
Jan 21, 2020 | 6.120 | 6.180 | 5.830 | 6.140 | 189,626 | -0.05(-0.81%) |
Jan 17, 2020 | 6.350 | 6.370 | 6.085 | 6.190 | 129,300 | -0.07(-1.20%) |
Jan 16, 2020 | 6.260 | 6.390 | 6.050 | 6.265 | 197,793 | +0.07(+1.21%) |
Jan 15, 2020 | 5.950 | 6.290 | 5.950 | 6.190 | 226,174 | +0.26(+4.38%) |
Jan 14, 2020 | 5.480 | 5.960 | 5.420 | 5.930 | 349,483 | +0.38(+6.85%) |
Jan 13, 2020 | 5.850 | 5.891 | 5.300 | 5.550 | 263,930 | -0.25(-4.39%) |
Jan 10, 2020 | 6.180 | 6.260 | 5.800 | 5.805 | 284,900 | -0.35(-5.69%) |
Jan 09, 2020 | 6.250 | 6.430 | 5.820 | 6.155 | 292,722 | -0.09(-1.52%) |
Jan 08, 2020 | 6.330 | 6.487 | 5.960 | 6.250 | 448,159 | -0.14(-2.19%) |
Jan 07, 2020 | 6.660 | 6.860 | 6.030 | 6.390 | 1,364,442 | +0.60(+10.36%) |
Jan 06, 2020 | 6.110 | 6.240 | 5.760 | 5.790 | 475,897 | -0.28(-4.61%) |
Jan 03, 2020 | 6.570 | 6.690 | 6.020 | 6.070 | 240,800 | -0.63(-9.40%) |
Jan 02, 2020 | 7.160 | 7.240 | 6.680 | 6.700 | 230,766 | -0.35(-4.96%) |
Dec 31, 2019 | 7.170 | 7.410 | 6.810 | 7.050 | 286,400 | -0.19(-2.62%) |
Dec 30, 2019 | 7.450 | 7.686 | 7.050 | 7.240 | 295,314 | -0.21(-2.82%) |
Dec 27, 2019 | 7.850 | 7.910 | 7.380 | 7.450 | 147,600 | -0.36(-4.61%) |
Dec 26, 2019 | 8.030 | 8.179 | 7.740 | 7.810 | 203,037 | -0.20(-2.50%) |
Dec 24, 2019 | 7.960 | 8.040 | 7.700 | 8.010 | 98,400 | +0.06(+0.75%) |
Dec 23, 2019 | 7.600 | 8.120 | 7.450 | 7.950 | 569,821 | +0.39(+5.16%) |
Dec 20, 2019 | 7.680 | 7.749 | 7.390 | 7.560 | 291,800 | -0.04(-0.53%) |
Dec 19, 2019 | 7.740 | 7.830 | 7.040 | 7.600 | 315,944 | -0.14(-1.81%) |
Dec 18, 2019 | 7.850 | 8.045 | 7.660 | 7.740 | 171,913 | -0.09(-1.15%) |
Dec 17, 2019 | 7.800 | 7.950 | 7.470 | 7.830 | 309,222 | +0.05(+0.64%) |
Dec 16, 2019 | 8.300 | 8.480 | 7.700 | 7.780 | 262,026 | -0.52(-6.27%) |
Dec 13, 2019 | 8.780 | 9.130 | 8.110 | 8.300 | 277,700 | -0.52(-5.90%) |
Dec 12, 2019 | 8.850 | 8.999 | 8.555 | 8.820 | 249,078 | -0.09(-1.01%) |
Dec 11, 2019 | 9.500 | 9.690 | 8.640 | 8.910 | 369,868 | -0.09(-1.00%) |
Dec 10, 2019 | 8.910 | 9.280 | 8.880 | 9.000 | 297,355 | +0.13(+1.47%) |
Dec 09, 2019 | 8.740 | 9.000 | 8.720 | 8.870 | 214,435 | +0.12(+1.37%) |
Dec 06, 2019 | 8.630 | 8.850 | 8.370 | 8.750 | 143,400 | +0.07(+0.81%) |
Dec 05, 2019 | 8.810 | 8.950 | 8.600 | 8.680 | 97,400 | -0.26(-2.91%) |
Dec 04, 2019 | 8.790 | 9.160 | 8.770 | 8.940 | 125,806 | +0.14(+1.59%) |
Dec 03, 2019 | 8.380 | 8.870 | 8.330 | 8.800 | 113,377 | +0.30(+3.53%) |
Dec 02, 2019 | 9.050 | 9.180 | 8.338 | 8.500 | 202,311 | -0.43(-4.82%) |
Nov 29, 2019 | 8.980 | 9.390 | 8.850 | 8.930 | 150,400 | +0.37(+4.32%) |
Nov 27, 2019 | 8.530 | 8.950 | 8.500 | 8.560 | 84,200 | -0.21(-2.39%) |
Nov 26, 2019 | 8.670 | 8.950 | 8.400 | 8.770 | 93,718 | +0.13(+1.50%) |
Nov 25, 2019 | 8.230 | 8.820 | 8.100 | 8.640 | 248,228 | +0.53(+6.54%) |
Nov 22, 2019 | 7.700 | 8.190 | 7.700 | 8.110 | 130,700 | +0.36(+4.65%) |
Nov 21, 2019 | 7.940 | 8.000 | 7.700 | 7.750 | 146,515 | -0.14(-1.77%) |
Nov 20, 2019 | 7.970 | 8.090 | 7.710 | 7.890 | 259,969 | -0.11(-1.38%) |
Nov 19, 2019 | 7.890 | 8.240 | 7.870 | 8.000 | 109,742 | +0.15(+1.91%) |
Nov 18, 2019 | 8.230 | 8.300 | 7.710 | 7.850 | 130,369 | -0.38(-4.62%) |
Nov 15, 2019 | 7.990 | 8.260 | 7.750 | 8.230 | 92,900 | +0.27(+3.39%) |
Nov 14, 2019 | 8.080 | 8.180 | 7.800 | 7.960 | 65,014 | -0.14(-1.73%) |
Nov 13, 2019 | 8.070 | 8.220 | 7.780 | 8.100 | 117,698 | -0.09(-1.10%) |
Nov 12, 2019 | 8.490 | 8.500 | 8.140 | 8.190 | 80,140 | -0.27(-3.19%) |
Nov 11, 2019 | 7.890 | 8.490 | 7.820 | 8.460 | 84,954 | +0.44(+5.49%) |
Nov 08, 2019 | 8.200 | 8.400 | 7.970 | 8.020 | 109,200 | -0.21(-2.55%) |
Nov 07, 2019 | 9.010 | 9.280 | 8.140 | 8.230 | 116,656 | -0.69(-7.74%) |
Nov 06, 2019 | 8.790 | 9.050 | 8.570 | 8.920 | 75,229 | +0.15(+1.71%) |
Nov 05, 2019 | 8.800 | 8.960 | 8.530 | 8.770 | 121,741 | +0.00(+0.00%) |
Nov 04, 2019 | 8.740 | 8.980 | 8.550 | 8.770 | 64,805 | +0.05(+0.57%) |
Nov 01, 2019 | 8.200 | 8.750 | 8.160 | 8.720 | 66,300 | +0.54(+6.60%) |
Oct 31, 2019 | 7.980 | 8.240 | 7.900 | 8.180 | 59,710 | +0.22(+2.76%) |
Oct 30, 2019 | 7.990 | 8.140 | 7.775 | 7.960 | 57,799 | -0.04(-0.50%) |
Oct 29, 2019 | 7.660 | 8.170 | 7.610 | 8.000 | 194,096 | +0.31(+4.03%) |
Oct 28, 2019 | 8.060 | 8.070 | 7.530 | 7.690 | 168,282 | -0.32(-4.00%) |
Oct 25, 2019 | 7.910 | 8.150 | 7.910 | 8.010 | 51,600 | +0.02(+0.25%) |
Oct 24, 2019 | 7.790 | 8.090 | 7.660 | 7.990 | 107,577 | +0.24(+3.10%) |
Oct 23, 2019 | 7.910 | 8.070 | 7.620 | 7.750 | 111,454 | -0.17(-2.15%) |
Oct 22, 2019 | 8.590 | 8.655 | 7.770 | 7.920 | 119,524 | -0.65(-7.58%) |
Oct 21, 2019 | 9.110 | 9.110 | 8.470 | 8.570 | 73,601 | -0.44(-4.88%) |
Oct 18, 2019 | 8.920 | 9.400 | 8.920 | 9.010 | 166,400 | +0.01(+0.11%) |
Oct 17, 2019 | 8.470 | 9.140 | 8.410 | 9.000 | 120,840 | +0.51(+6.01%) |
Oct 16, 2019 | 8.040 | 8.590 | 8.040 | 8.490 | 71,970 | +0.45(+5.60%) |
Oct 15, 2019 | 7.670 | 8.150 | 7.670 | 8.040 | 57,031 | +0.34(+4.42%) |
Oct 14, 2019 | 7.850 | 7.920 | 7.440 | 7.700 | 107,645 | -0.15(-1.91%) |
Oct 11, 2019 | 7.830 | 8.250 | 7.730 | 7.850 | 82,800 | +0.13(+1.68%) |
Oct 10, 2019 | 7.690 | 7.870 | 7.475 | 7.720 | 94,261 | +0.08(+1.05%) |
Oct 09, 2019 | 8.350 | 8.400 | 7.360 | 7.640 | 161,950 | -0.63(-7.62%) |
Oct 08, 2019 | 8.570 | 8.630 | 8.110 | 8.270 | 93,487 | -0.40(-4.61%) |
Oct 07, 2019 | 8.680 | 9.190 | 8.320 | 8.670 | 115,480 | -0.08(-0.91%) |
Oct 04, 2019 | 8.750 | 9.030 | 8.310 | 8.750 | 104,600 | +0.08(+0.92%) |
Oct 03, 2019 | 8.720 | 8.786 | 8.340 | 8.670 | 80,672 | -0.08(-0.91%) |
Oct 02, 2019 | 9.190 | 9.360 | 8.560 | 8.750 | 148,929 | -0.56(-6.02%) |
Oct 01, 2019 | 9.810 | 10.13 | 9.190 | 9.310 | 136,773 | -0.52(-5.29%) |
Sep 30, 2019 | 9.970 | 10.03 | 9.685 | 9.830 | 206,321 | +0.19(+1.97%) |
Sep 27, 2019 | 9.730 | 10.11 | 9.480 | 9.640 | 166,800 | -0.04(-0.41%) |
Sep 26, 2019 | 9.850 | 9.900 | 9.400 | 9.680 | 108,030 | -0.21(-2.12%) |
Sep 25, 2019 | 9.450 | 9.980 | 9.130 | 9.890 | 102,878 | +0.38(+4.00%) |
Sep 24, 2019 | 10.04 | 10.26 | 9.400 | 9.510 | 93,388 | -0.50(-5.00%) |
Sep 23, 2019 | 10.23 | 10.23 | 9.950 | 10.01 | 107,550 | -0.22(-2.15%) |
Sep 20, 2019 | 10.34 | 10.81 | 9.840 | 10.23 | 262,500 | -0.12(-1.16%) |
Sep 19, 2019 | 10.37 | 10.89 | 10.17 | 10.35 | 75,210 | +0.01(+0.10%) |
Sep 18, 2019 | 10.73 | 10.76 | 10.13 | 10.34 | 134,667 | -0.40(-3.72%) |
Sep 17, 2019 | 11.05 | 11.16 | 10.66 | 10.74 | 164,418 | -0.26(-2.36%) |
Sep 16, 2019 | 10.38 | 11.16 | 10.30 | 11.00 | 375,710 | +0.58(+5.57%) |
Sep 13, 2019 | 10.31 | 10.62 | 10.14 | 10.42 | 107,000 | +0.05(+0.48%) |
Sep 12, 2019 | 10.13 | 11.00 | 9.770 | 10.37 | 312,323 | +0.15(+1.47%) |
Sep 11, 2019 | 9.860 | 10.42 | 8.810 | 10.22 | 708,533 | +0.48(+4.93%) |
Sep 10, 2019 | 11.17 | 12.29 | 9.400 | 9.740 | 1,650,836 | -1.20(-10.97%) |
Sep 09, 2019 | 10.81 | 11.25 | 10.65 | 10.94 | 435,600 | +0.13(+1.20%) |
Sep 06, 2019 | 10.84 | 11.09 | 10.61 | 10.81 | 244,000 | +0.06(+0.56%) |
Sep 05, 2019 | 11.25 | 11.46 | 10.22 | 10.75 | 238,550 | -0.35(-3.15%) |
Sep 04, 2019 | 11.91 | 11.92 | 11.00 | 11.10 | 151,861 | -0.69(-5.85%) |
Sep 03, 2019 | 11.45 | 11.88 | 11.30 | 11.79 | 95,257 | +0.20(+1.73%) |
Aug 30, 2019 | 11.58 | 11.63 | 11.14 | 11.59 | 71,200 | +0.04(+0.35%) |
Aug 29, 2019 | 11.26 | 11.75 | 11.20 | 11.55 | 76,196 | +0.47(+4.24%) |
Aug 28, 2019 | 10.65 | 11.19 | 10.22 | 11.08 | 85,009 | +0.43(+4.04%) |
Aug 27, 2019 | 11.32 | 11.41 | 10.61 | 10.65 | 69,737 | -0.55(-4.91%) |
Aug 26, 2019 | 11.01 | 11.33 | 10.74 | 11.20 | 71,534 | +0.39(+3.61%) |
Aug 23, 2019 | 11.35 | 11.60 | 10.60 | 10.81 | 129,500 | -0.64(-5.59%) |
Aug 22, 2019 | 12.19 | 12.19 | 11.00 | 11.45 | 145,844 | -0.74(-6.07%) |
Aug 21, 2019 | 11.65 | 12.50 | 11.62 | 12.19 | 339,790 | +0.57(+4.91%) |
Aug 20, 2019 | 11.71 | 12.18 | 11.45 | 11.62 | 114,701 | -0.07(-0.60%) |
Aug 19, 2019 | 11.82 | 11.93 | 11.53 | 11.69 | 81,998 | +0.10(+0.86%) |
Aug 16, 2019 | 10.92 | 11.75 | 10.84 | 11.59 | 117,900 | +0.78(+7.22%) |
Aug 15, 2019 | 11.24 | 11.25 | 10.63 | 10.81 | 166,397 | -0.43(-3.83%) |
Aug 14, 2019 | 11.50 | 11.79 | 10.99 | 11.24 | 193,322 | -0.49(-4.18%) |
Aug 13, 2019 | 11.38 | 11.90 | 11.30 | 11.73 | 85,516 | +0.21(+1.82%) |
Aug 12, 2019 | 10.65 | 11.60 | 10.50 | 11.52 | 129,268 | +0.77(+7.16%) |
Aug 09, 2019 | 11.24 | 11.36 | 10.73 | 10.75 | 138,600 | -0.55(-4.87%) |
Aug 08, 2019 | 10.03 | 11.68 | 10.03 | 11.30 | 180,975 | +1.29(+12.89%) |
Aug 07, 2019 | 9.010 | 10.39 | 8.662 | 10.01 | 211,630 | +0.05(+0.50%) |
Aug 06, 2019 | 10.25 | 10.28 | 9.850 | 9.960 | 92,635 | -0.19(-1.87%) |
Aug 05, 2019 | 10.59 | 10.74 | 9.660 | 10.15 | 253,301 | -0.60(-5.58%) |
Aug 02, 2019 | 11.47 | 11.48 | 10.52 | 10.75 | 124,100 | -0.71(-6.20%) |
Aug 01, 2019 | 11.72 | 12.04 | 11.39 | 11.46 | 116,496 | -0.24(-2.05%) |
Jul 31, 2019 | 12.19 | 12.35 | 11.50 | 11.70 | 149,241 | -0.49(-4.02%) |
Jul 30, 2019 | 11.86 | 12.26 | 11.62 | 12.19 | 207,570 | +0.26(+2.18%) |
Jul 29, 2019 | 11.99 | 12.01 | 11.58 | 11.93 | 150,572 | -0.06(-0.50%) |
Jul 26, 2019 | 12.25 | 12.29 | 11.90 | 11.99 | 66,900 | -0.23(-1.88%) |
Jul 25, 2019 | 12.26 | 12.70 | 11.83 | 12.22 | 170,108 | -0.04(-0.33%) |
Jul 24, 2019 | 12.17 | 12.43 | 11.65 | 12.26 | 142,449 | +0.08(+0.66%) |
Jul 23, 2019 | 12.93 | 12.94 | 12.00 | 12.18 | 130,058 | -0.62(-4.84%) |
Jul 22, 2019 | 12.27 | 12.89 | 12.14 | 12.80 | 239,196 | +0.52(+4.23%) |
Jul 19, 2019 | 11.87 | 12.35 | 11.73 | 12.28 | 94,200 | +0.32(+2.68%) |
Jul 18, 2019 | 11.94 | 12.08 | 11.57 | 11.96 | 65,882 | +0.06(+0.50%) |
Jul 17, 2019 | 12.38 | 12.48 | 11.84 | 11.90 | 52,341 | -0.45(-3.64%) |
Jul 16, 2019 | 11.98 | 12.65 | 11.75 | 12.35 | 104,331 | +0.38(+3.17%) |
Jul 15, 2019 | 11.94 | 12.00 | 11.54 | 11.97 | 79,360 | +0.04(+0.34%) |
Jul 12, 2019 | 12.70 | 12.79 | 11.43 | 11.93 | 237,200 | -0.78(-6.14%) |
Jul 11, 2019 | 12.58 | 12.77 | 11.59 | 12.71 | 211,500 | +0.14(+1.11%) |
Jul 10, 2019 | 12.71 | 12.94 | 12.19 | 12.57 | 89,026 | +0.00(+0.00%) |
Jul 09, 2019 | 11.96 | 12.78 | 11.96 | 12.57 | 124,483 | +0.55(+4.58%) |
Jul 08, 2019 | 12.18 | 12.37 | 11.81 | 12.02 | 125,767 | -0.14(-1.15%) |
Jul 05, 2019 | 11.69 | 12.46 | 11.69 | 12.16 | 125,300 | +0.43(+3.67%) |
Jul 03, 2019 | 11.73 | 12.02 | 11.52 | 11.73 | 41,700 | +0.06(+0.51%) |
Jul 02, 2019 | 11.60 | 11.79 | 11.37 | 11.67 | 119,154 | +0.08(+0.69%) |
Jul 01, 2019 | 11.50 | 12.22 | 11.44 | 11.59 | 173,818 | +0.15(+1.31%) |
Jun 28, 2019 | 10.78 | 11.51 | 10.78 | 11.44 | 1,152,800 | +0.69(+6.42%) |
Jun 27, 2019 | 10.63 | 11.10 | 10.62 | 10.75 | 93,923 | +0.13(+1.22%) |
Jun 26, 2019 | 11.09 | 11.10 | 10.55 | 10.62 | 185,551 | -0.20(-1.85%) |
Jun 25, 2019 | 10.81 | 11.26 | 10.62 | 10.82 | 141,646 | +0.00(+0.00%) |
Jun 24, 2019 | 11.12 | 11.12 | 10.54 | 10.82 | 154,663 | -0.29(-2.61%) |
Jun 21, 2019 | 10.59 | 11.21 | 10.31 | 11.11 | 187,300 | +0.43(+4.03%) |
Jun 20, 2019 | 10.51 | 11.03 | 10.48 | 10.68 | 112,314 | +0.28(+2.69%) |
Jun 19, 2019 | 10.46 | 10.62 | 10.13 | 10.40 | 115,224 | -0.15(-1.42%) |
Jun 18, 2019 | 10.49 | 10.72 | 10.25 | 10.55 | 117,382 | +0.13(+1.25%) |
Jun 17, 2019 | 9.660 | 10.55 | 9.660 | 10.42 | 144,565 | +0.81(+8.43%) |
Jun 14, 2019 | 9.460 | 10.12 | 9.440 | 9.610 | 151,800 | +0.11(+1.16%) |
Jun 13, 2019 | 9.520 | 9.838 | 9.240 | 9.500 | 182,360 | +0.01(+0.11%) |
Jun 12, 2019 | 8.370 | 9.560 | 8.370 | 9.490 | 258,200 | +1.14(+13.65%) |
Jun 11, 2019 | 8.330 | 8.520 | 8.040 | 8.350 | 183,535 | +0.13(+1.58%) |
Jun 10, 2019 | 8.370 | 8.610 | 7.691 | 8.220 | 308,739 | -0.29(-3.41%) |
Jun 07, 2019 | 8.030 | 8.660 | 8.000 | 8.510 | 993,100 | +0.51(+6.37%) |
Jun 06, 2019 | 9.410 | 9.420 | 6.850 | 8.000 | 996,329 | -1.53(-16.05%) |
Jun 05, 2019 | 11.08 | 11.36 | 9.370 | 9.530 | 289,509 | -1.50(-13.60%) |
Jun 04, 2019 | 11.73 | 11.93 | 10.89 | 11.03 | 258,971 | -0.50(-4.34%) |
Jun 03, 2019 | 11.05 | 11.57 | 11.02 | 11.53 | 113,321 | +0.56(+5.10%) |
May 31, 2019 | 11.26 | 11.46 | 10.63 | 10.97 | 232,300 | -0.51(-4.44%) |
May 30, 2019 | 11.54 | 11.99 | 11.27 | 11.48 | 184,637 | -0.06(-0.52%) |
May 29, 2019 | 11.33 | 11.63 | 11.20 | 11.54 | 118,253 | +0.04(+0.35%) |
May 28, 2019 | 11.48 | 11.77 | 11.26 | 11.50 | 150,717 | +0.13(+1.14%) |
May 24, 2019 | 11.84 | 11.87 | 11.10 | 11.37 | 130,600 | -0.35(-2.99%) |
May 23, 2019 | 12.38 | 12.59 | 11.50 | 11.72 | 243,408 | -0.77(-6.16%) |
May 22, 2019 | 12.47 | 12.73 | 12.20 | 12.49 | 153,891 | +0.04(+0.32%) |
May 21, 2019 | 12.44 | 12.78 | 12.40 | 12.45 | 242,489 | +0.05(+0.40%) |
May 20, 2019 | 12.36 | 12.68 | 12.18 | 12.40 | 333,719 | +0.00(+0.00%) |
May 17, 2019 | 12.47 | 12.79 | 12.32 | 12.40 | 251,900 | -0.12(-0.96%) |
May 16, 2019 | 12.53 | 12.79 | 12.12 | 12.52 | 302,219 | +0.02(+0.16%) |
May 15, 2019 | 12.47 | 12.71 | 12.12 | 12.50 | 207,673 | +0.00(+0.00%) |
May 14, 2019 | 12.50 | 12.67 | 12.06 | 12.50 | 202,659 | +0.00(+0.00%) |
May 13, 2019 | 12.37 | 12.65 | 11.59 | 12.50 | 198,917 | +0.00(+0.00%) |
May 10, 2019 | 11.58 | 12.98 | 11.55 | 12.50 | 276,500 | +0.88(+7.57%) |
May 09, 2019 | 10.99 | 11.72 | 10.95 | 11.62 | 191,241 | +0.59(+5.35%) |
May 08, 2019 | 10.57 | 11.10 | 10.42 | 11.03 | 74,264 | +0.48(+4.55%) |
May 07, 2019 | 10.26 | 10.69 | 10.25 | 10.55 | 77,228 | +0.17(+1.64%) |
May 06, 2019 | 10.54 | 10.64 | 10.16 | 10.38 | 75,390 | -0.25(-2.35%) |
May 03, 2019 | 10.38 | 10.73 | 10.17 | 10.63 | 77,700 | +0.35(+3.40%) |
May 02, 2019 | 10.20 | 10.43 | 9.990 | 10.28 | 56,170 | +0.17(+1.68%) |