Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.54 | 16.43 | 14.48 | 15.89 | 1,356,099 | +1.67(+11.70%) |
Apr 29, 2020 | 14.85 | 16.54 | 13.99 | 14.23 | 1,664,450 | +0.24(+1.74%) |
Apr 28, 2020 | 14.49 | 15.26 | 13.86 | 13.99 | 762,665 | -0.41(-2.81%) |
Apr 27, 2020 | 13.73 | 14.59 | 13.72 | 14.39 | 692,730 | +0.93(+6.88%) |
Apr 24, 2020 | 12.65 | 13.64 | 12.65 | 13.46 | 416,320 | +0.91(+7.24%) |
Apr 23, 2020 | 12.69 | 13.27 | 12.47 | 12.56 | 366,964 | +0.08(+0.65%) |
Apr 22, 2020 | 12.23 | 12.92 | 12.02 | 12.47 | 411,169 | +0.48(+3.98%) |
Apr 21, 2020 | 11.93 | 12.33 | 11.76 | 12.00 | 315,323 | +0.03(+0.23%) |
Apr 20, 2020 | 11.15 | 12.12 | 11.07 | 11.97 | 475,424 | +0.94(+8.48%) |
Apr 17, 2020 | 11.47 | 11.52 | 10.92 | 11.03 | 294,546 | -0.11(-0.97%) |
Apr 16, 2020 | 12.07 | 12.17 | 10.82 | 11.14 | 540,354 | -0.74(-6.21%) |
Apr 15, 2020 | 11.83 | 12.38 | 11.70 | 11.88 | 864,128 | -0.16(-1.35%) |
Apr 14, 2020 | 11.69 | 12.32 | 11.50 | 12.04 | 378,016 | +0.50(+4.29%) |
Apr 13, 2020 | 11.70 | 11.70 | 11.03 | 11.55 | 256,251 | -0.15(-1.31%) |
Apr 09, 2020 | 10.94 | 11.70 | 10.94 | 11.70 | 477,207 | +0.77(+7.00%) |
Apr 08, 2020 | 10.84 | 11.25 | 10.59 | 10.94 | 466,847 | +0.20(+1.84%) |
Apr 07, 2020 | 11.42 | 11.48 | 10.32 | 10.74 | 633,141 | +0.67(+6.61%) |
Apr 06, 2020 | 9.486 | 10.13 | 9.270 | 10.07 | 297,038 | +1.10(+12.24%) |
Apr 03, 2020 | 9.558 | 9.720 | 8.784 | 8.973 | 263,103 | -0.61(-6.38%) |
Apr 02, 2020 | 9.666 | 10.17 | 9.264 | 9.585 | 283,858 | -0.24(-2.47%) |
Apr 01, 2020 | 10.04 | 10.04 | 9.459 | 9.828 | 351,040 | -0.13(-1.35%) |
Mar 31, 2020 | 9.612 | 10.03 | 9.531 | 9.963 | 311,555 | +0.24(+2.50%) |
Mar 30, 2020 | 9.144 | 9.954 | 9.144 | 9.720 | 180,376 | +0.45(+4.85%) |
Mar 27, 2020 | 9.630 | 9.882 | 9.054 | 9.270 | 160,995 | -0.72(-7.21%) |
Mar 26, 2020 | 9.207 | 10.29 | 9.207 | 9.990 | 210,555 | +0.68(+7.25%) |
Mar 25, 2020 | 9.396 | 9.783 | 9.162 | 9.315 | 308,171 | -0.07(-0.77%) |
Mar 24, 2020 | 9.702 | 10.08 | 9.153 | 9.387 | 356,055 | +0.00(+0.00%) |
Mar 23, 2020 | 8.847 | 9.486 | 8.550 | 9.387 | 301,043 | +0.59(+6.65%) |
Mar 20, 2020 | 9.864 | 10.18 | 8.802 | 8.802 | 393,988 | -0.93(-9.53%) |
Mar 19, 2020 | 9.270 | 10.35 | 9.018 | 9.729 | 229,391 | +0.44(+4.75%) |
Mar 18, 2020 | 10.16 | 10.67 | 8.550 | 9.288 | 455,155 | -1.14(-10.96%) |
Mar 17, 2020 | 8.451 | 10.50 | 8.145 | 10.43 | 398,943 | +2.02(+23.96%) |
Mar 16, 2020 | 7.200 | 8.910 | 7.137 | 8.415 | 350,361 | -0.58(-6.41%) |
Mar 13, 2020 | 8.685 | 9.479 | 8.271 | 8.991 | 369,211 | +0.75(+9.06%) |
Mar 12, 2020 | 9.099 | 9.450 | 8.190 | 8.244 | 452,445 | -1.74(-17.40%) |
Mar 11, 2020 | 10.42 | 10.49 | 9.342 | 9.981 | 763,848 | -0.73(-6.81%) |
Mar 10, 2020 | 11.40 | 11.65 | 10.40 | 10.71 | 415,822 | -0.46(-4.11%) |
Mar 09, 2020 | 10.81 | 12.18 | 10.35 | 11.17 | 469,909 | -1.58(-12.42%) |
Mar 06, 2020 | 12.60 | 13.19 | 12.22 | 12.75 | 346,322 | -0.19(-1.46%) |
Mar 05, 2020 | 12.81 | 13.74 | 12.38 | 12.94 | 743,202 | -0.02(-0.14%) |
Mar 04, 2020 | 12.43 | 13.05 | 12.09 | 12.96 | 613,239 | +0.87(+7.22%) |
Mar 03, 2020 | 12.73 | 13.05 | 11.41 | 12.09 | 691,422 | -0.54(-4.28%) |
Mar 02, 2020 | 11.61 | 12.78 | 11.61 | 12.63 | 901,662 | +0.91(+7.76%) |
Feb 28, 2020 | 11.93 | 12.65 | 10.91 | 11.72 | 800,086 | +0.99(+9.23%) |
Feb 27, 2020 | 11.14 | 11.23 | 10.67 | 10.73 | 384,581 | -0.64(-5.62%) |
Feb 26, 2020 | 11.78 | 12.00 | 11.05 | 11.37 | 292,186 | -0.08(-0.71%) |
Feb 25, 2020 | 12.31 | 12.50 | 11.37 | 11.45 | 529,792 | -0.58(-4.79%) |
Feb 24, 2020 | 10.71 | 12.69 | 10.58 | 12.02 | 1,343,450 | +1.35(+12.65%) |
Feb 21, 2020 | 9.972 | 11.03 | 9.918 | 10.67 | 769,310 | +0.79(+8.01%) |
Feb 20, 2020 | 9.450 | 9.900 | 9.324 | 9.882 | 300,474 | +0.43(+4.57%) |
Feb 19, 2020 | 9.189 | 9.540 | 8.937 | 9.450 | 175,282 | +0.29(+3.14%) |
Feb 18, 2020 | 9.135 | 9.306 | 9.009 | 9.162 | 322,515 | +0.02(+0.20%) |
Feb 14, 2020 | 9.180 | 9.297 | 8.955 | 9.144 | 221,882 | -0.09(-0.97%) |
Feb 13, 2020 | 9.216 | 9.324 | 9.090 | 9.234 | 133,572 | -0.05(-0.58%) |
Feb 12, 2020 | 8.928 | 9.450 | 8.928 | 9.288 | 290,200 | +0.40(+4.45%) |
Feb 11, 2020 | 9.018 | 9.018 | 8.595 | 8.892 | 218,770 | -0.08(-0.90%) |
Feb 10, 2020 | 9.090 | 9.576 | 8.937 | 8.973 | 305,975 | -0.12(-1.29%) |
Feb 07, 2020 | 8.649 | 9.126 | 8.586 | 9.090 | 264,547 | +0.43(+4.99%) |
Feb 06, 2020 | 8.649 | 8.811 | 8.577 | 8.658 | 175,224 | +0.01(+0.10%) |
Feb 05, 2020 | 8.739 | 8.820 | 8.550 | 8.649 | 153,302 | +0.06(+0.73%) |
Feb 04, 2020 | 8.766 | 8.910 | 8.550 | 8.586 | 123,325 | -0.05(-0.62%) |
Feb 03, 2020 | 8.604 | 9.000 | 8.577 | 8.640 | 142,767 | -0.01(-0.10%) |
Jan 31, 2020 | 8.757 | 9.036 | 8.406 | 8.649 | 200,216 | -0.11(-1.23%) |
Jan 30, 2020 | 8.865 | 9.090 | 8.628 | 8.757 | 173,196 | -0.16(-1.82%) |
Jan 29, 2020 | 9.513 | 9.729 | 8.901 | 8.919 | 390,883 | -0.53(-5.62%) |
Jan 28, 2020 | 8.946 | 9.495 | 8.910 | 9.450 | 258,294 | +0.50(+5.63%) |
Jan 27, 2020 | 8.874 | 9.270 | 8.775 | 8.946 | 208,297 | -0.16(-1.78%) |
Jan 24, 2020 | 9.225 | 9.405 | 9.018 | 9.108 | 225,437 | -0.27(-2.88%) |
Jan 23, 2020 | 9.441 | 9.540 | 9.153 | 9.378 | 274,701 | -0.19(-1.98%) |
Jan 22, 2020 | 9.657 | 9.981 | 9.468 | 9.567 | 262,227 | +0.02(+0.19%) |
Jan 21, 2020 | 9.720 | 10.15 | 9.504 | 9.549 | 366,080 | -0.07(-0.75%) |
Jan 17, 2020 | 9.648 | 9.675 | 9.360 | 9.621 | 214,882 | +0.10(+1.04%) |
Jan 16, 2020 | 9.270 | 9.702 | 9.144 | 9.522 | 218,168 | +0.19(+2.03%) |
Jan 15, 2020 | 9.099 | 9.747 | 9.090 | 9.333 | 443,078 | +0.16(+1.77%) |
Jan 14, 2020 | 9.549 | 9.549 | 9.045 | 9.171 | 308,841 | -0.37(-3.87%) |
Jan 13, 2020 | 9.657 | 10.03 | 9.414 | 9.540 | 375,546 | -0.07(-0.75%) |
Jan 10, 2020 | 8.991 | 9.891 | 8.922 | 9.612 | 914,861 | +0.82(+9.31%) |
Jan 09, 2020 | 8.280 | 9.747 | 8.235 | 8.793 | 1,940,635 | +1.17(+15.35%) |
Jan 08, 2020 | 7.668 | 7.785 | 7.524 | 7.623 | 173,303 | -0.06(-0.82%) |
Jan 07, 2020 | 7.650 | 7.785 | 7.524 | 7.686 | 129,330 | +0.11(+1.43%) |
Jan 06, 2020 | 7.560 | 7.740 | 7.362 | 7.578 | 174,339 | +0.06(+0.84%) |
Jan 03, 2020 | 7.029 | 7.623 | 7.029 | 7.515 | 297,546 | +0.39(+5.43%) |
Jan 02, 2020 | 7.155 | 7.200 | 7.000 | 7.128 | 140,410 | +0.05(+0.64%) |
Dec 31, 2019 | 7.056 | 7.263 | 6.930 | 7.083 | 130,440 | -0.08(-1.13%) |
Dec 30, 2019 | 7.245 | 7.308 | 6.975 | 7.164 | 164,496 | -0.08(-1.12%) |
Dec 27, 2019 | 7.218 | 7.551 | 7.164 | 7.245 | 263,325 | +0.01(+0.12%) |
Dec 26, 2019 | 7.299 | 7.434 | 7.119 | 7.236 | 141,100 | -0.10(-1.35%) |
Dec 24, 2019 | 7.092 | 7.362 | 6.985 | 7.335 | 148,995 | +0.15(+2.13%) |
Dec 23, 2019 | 6.867 | 7.335 | 6.795 | 7.182 | 378,784 | +0.32(+4.59%) |
Dec 20, 2019 | 7.155 | 7.326 | 6.759 | 6.867 | 730,977 | -0.34(-4.74%) |
Dec 19, 2019 | 7.551 | 7.578 | 7.110 | 7.209 | 945,881 | -0.32(-4.30%) |
Dec 18, 2019 | 7.812 | 7.875 | 7.533 | 7.533 | 389,696 | -0.21(-2.67%) |
Dec 17, 2019 | 8.460 | 8.613 | 7.623 | 7.740 | 629,047 | -0.71(-8.41%) |
Dec 16, 2019 | 8.379 | 8.766 | 8.379 | 8.451 | 200,118 | +0.07(+0.86%) |
Dec 13, 2019 | 7.776 | 8.586 | 7.758 | 8.379 | 325,767 | +0.59(+7.63%) |
Dec 12, 2019 | 8.055 | 8.091 | 7.713 | 7.785 | 360,739 | -0.28(-3.46%) |
Dec 11, 2019 | 8.244 | 8.298 | 8.046 | 8.064 | 331,477 | -0.17(-2.08%) |
Dec 10, 2019 | 8.577 | 8.622 | 8.217 | 8.235 | 368,047 | -0.38(-4.39%) |
Dec 09, 2019 | 9.009 | 9.207 | 8.433 | 8.613 | 322,226 | -0.43(-4.78%) |
Dec 06, 2019 | 9.117 | 9.182 | 8.874 | 9.045 | 227,215 | +0.04(+0.50%) |
Dec 05, 2019 | 9.333 | 9.477 | 8.928 | 9.000 | 285,980 | -0.36(-3.85%) |
Dec 04, 2019 | 9.738 | 9.864 | 9.226 | 9.360 | 224,129 | -0.28(-2.89%) |
Dec 03, 2019 | 8.856 | 9.900 | 8.838 | 9.639 | 329,762 | +0.66(+7.31%) |
Dec 02, 2019 | 9.468 | 9.773 | 8.874 | 8.982 | 251,880 | -0.47(-4.95%) |
Nov 29, 2019 | 9.567 | 9.658 | 9.333 | 9.450 | 132,440 | -0.23(-2.42%) |
Nov 27, 2019 | 9.243 | 10.07 | 9.243 | 9.684 | 449,764 | +0.50(+5.39%) |
Nov 26, 2019 | 9.747 | 10.26 | 9.180 | 9.189 | 730,667 | -0.46(-4.76%) |
Nov 25, 2019 | 7.992 | 9.738 | 7.992 | 9.648 | 1,035,585 | +1.62(+20.18%) |
Nov 22, 2019 | 8.163 | 8.177 | 8.001 | 8.028 | 136,107 | -0.12(-1.44%) |
Nov 21, 2019 | 8.082 | 8.208 | 7.992 | 8.145 | 105,950 | +0.07(+0.89%) |
Nov 20, 2019 | 8.010 | 8.199 | 7.893 | 8.073 | 159,548 | +0.04(+0.56%) |
Nov 19, 2019 | 8.172 | 8.190 | 7.758 | 8.028 | 282,292 | -0.19(-2.30%) |
Nov 18, 2019 | 8.334 | 8.334 | 8.010 | 8.217 | 215,642 | -0.12(-1.40%) |
Nov 15, 2019 | 8.415 | 8.451 | 8.199 | 8.334 | 180,550 | +0.05(+0.54%) |
Nov 14, 2019 | 8.235 | 8.514 | 8.226 | 8.289 | 156,283 | +0.06(+0.77%) |
Nov 13, 2019 | 8.145 | 8.307 | 8.055 | 8.226 | 208,787 | +0.04(+0.55%) |
Nov 12, 2019 | 8.055 | 8.361 | 8.055 | 8.181 | 169,044 | +0.08(+1.00%) |
Nov 11, 2019 | 8.028 | 8.100 | 7.902 | 8.100 | 144,144 | +0.00(+0.00%) |
Nov 08, 2019 | 8.046 | 8.307 | 7.965 | 8.100 | 224,548 | +0.09(+1.12%) |
Nov 07, 2019 | 8.028 | 8.208 | 7.749 | 8.010 | 168,902 | +0.01(+0.11%) |
Nov 06, 2019 | 7.902 | 8.370 | 7.785 | 8.001 | 291,500 | +0.09(+1.14%) |
Nov 05, 2019 | 8.145 | 8.145 | 7.515 | 7.911 | 584,565 | -0.24(-2.98%) |
Nov 04, 2019 | 8.253 | 8.402 | 8.010 | 8.154 | 317,314 | -0.19(-2.32%) |
Nov 01, 2019 | 8.424 | 8.523 | 8.139 | 8.348 | 197,660 | +0.03(+0.38%) |
Oct 31, 2019 | 8.055 | 8.541 | 7.740 | 8.316 | 376,128 | +0.21(+2.55%) |
Oct 30, 2019 | 7.686 | 8.235 | 7.524 | 8.109 | 669,831 | -0.48(-5.56%) |
Oct 29, 2019 | 8.829 | 8.973 | 8.415 | 8.586 | 426,031 | -0.22(-2.45%) |
Oct 28, 2019 | 8.910 | 9.036 | 8.703 | 8.802 | 282,344 | -0.09(-1.01%) |
Oct 25, 2019 | 8.469 | 9.117 | 8.415 | 8.892 | 407,543 | +0.47(+5.56%) |
Oct 24, 2019 | 9.000 | 9.027 | 8.388 | 8.424 | 392,484 | -0.22(-2.50%) |
Oct 23, 2019 | 8.370 | 9.000 | 8.370 | 8.640 | 553,987 | +0.17(+2.02%) |
Oct 22, 2019 | 9.450 | 10.06 | 8.055 | 8.469 | 2,182,157 | -1.32(-13.51%) |
Oct 21, 2019 | 9.405 | 10.04 | 9.261 | 9.792 | 607,551 | +0.36(+3.82%) |
Oct 18, 2019 | 9.459 | 9.684 | 9.009 | 9.432 | 465,541 | -0.16(-1.69%) |
Oct 17, 2019 | 10.02 | 10.08 | 9.189 | 9.594 | 821,238 | -0.41(-4.14%) |
Oct 16, 2019 | 10.69 | 10.79 | 9.954 | 10.01 | 415,619 | -0.64(-6.00%) |
Oct 15, 2019 | 10.38 | 11.30 | 10.24 | 10.65 | 684,023 | +0.29(+2.78%) |
Oct 14, 2019 | 10.67 | 10.89 | 10.25 | 10.36 | 254,295 | -0.16(-1.54%) |
Oct 11, 2019 | 10.11 | 10.66 | 9.765 | 10.52 | 508,762 | +0.49(+4.94%) |
Oct 10, 2019 | 10.13 | 10.29 | 9.918 | 10.03 | 198,422 | -0.15(-1.50%) |
Oct 09, 2019 | 10.35 | 10.54 | 9.720 | 10.18 | 566,097 | -0.10(-0.96%) |
Oct 08, 2019 | 11.00 | 11.00 | 10.26 | 10.28 | 541,702 | -0.91(-8.13%) |
Oct 07, 2019 | 11.34 | 11.79 | 10.13 | 11.19 | 986,479 | -0.07(-0.64%) |
Oct 04, 2019 | 10.80 | 11.34 | 10.67 | 11.26 | 1,221,629 | +0.64(+6.02%) |
Oct 03, 2019 | 10.14 | 10.70 | 9.378 | 10.62 | 1,173,839 | +0.92(+9.46%) |
Oct 02, 2019 | 9.045 | 10.02 | 8.964 | 9.702 | 1,329,072 | +0.95(+10.79%) |
Oct 01, 2019 | 8.523 | 8.919 | 8.523 | 8.757 | 122,574 | +0.20(+2.31%) |
Sep 30, 2019 | 8.559 | 8.622 | 8.334 | 8.559 | 179,122 | +0.00(+0.05%) |
Sep 27, 2019 | 8.595 | 9.090 | 8.514 | 8.555 | 257,436 | +0.02(+0.26%) |
Sep 26, 2019 | 8.631 | 8.685 | 8.298 | 8.532 | 99,436 | -0.09(-1.04%) |
Sep 25, 2019 | 8.712 | 8.874 | 8.550 | 8.622 | 155,663 | -0.13(-1.44%) |
Sep 24, 2019 | 8.838 | 9.063 | 8.469 | 8.748 | 241,403 | -0.12(-1.32%) |
Sep 23, 2019 | 9.162 | 9.351 | 8.829 | 8.865 | 237,280 | -0.13(-1.40%) |
Sep 20, 2019 | 8.847 | 9.360 | 8.748 | 8.991 | 445,542 | +0.26(+2.99%) |
Sep 19, 2019 | 8.469 | 8.802 | 8.437 | 8.730 | 156,405 | +0.31(+3.63%) |
Sep 18, 2019 | 8.442 | 8.568 | 8.298 | 8.424 | 155,049 | -0.04(-0.43%) |
Sep 17, 2019 | 8.082 | 8.478 | 8.010 | 8.460 | 214,956 | +0.41(+5.15%) |
Sep 16, 2019 | 8.109 | 8.172 | 7.965 | 8.046 | 169,263 | -0.05(-0.67%) |
Sep 13, 2019 | 7.740 | 8.190 | 7.740 | 8.100 | 204,660 | +0.40(+5.14%) |
Sep 12, 2019 | 8.604 | 8.784 | 7.560 | 7.704 | 370,012 | -0.86(-10.08%) |
Sep 11, 2019 | 8.361 | 8.847 | 8.352 | 8.568 | 288,354 | +0.27(+3.25%) |
Sep 10, 2019 | 8.100 | 8.361 | 7.803 | 8.298 | 162,541 | +0.20(+2.44%) |
Sep 09, 2019 | 8.469 | 8.640 | 7.992 | 8.100 | 268,805 | -0.39(-4.56%) |
Sep 06, 2019 | 8.532 | 8.775 | 8.433 | 8.487 | 132,884 | -0.07(-0.84%) |
Sep 05, 2019 | 8.316 | 8.784 | 8.316 | 8.559 | 252,857 | +0.32(+3.82%) |
Sep 04, 2019 | 7.983 | 8.316 | 7.902 | 8.244 | 151,973 | +0.26(+3.27%) |
Sep 03, 2019 | 8.064 | 8.100 | 7.740 | 7.983 | 110,055 | -0.06(-0.78%) |
Aug 30, 2019 | 8.145 | 8.244 | 7.965 | 8.046 | 99,441 | -0.05(-0.56%) |
Aug 29, 2019 | 7.938 | 8.244 | 7.929 | 8.091 | 149,036 | +0.23(+2.86%) |
Aug 28, 2019 | 7.650 | 7.947 | 7.569 | 7.866 | 160,499 | +0.21(+2.70%) |
Aug 27, 2019 | 7.866 | 8.136 | 7.605 | 7.659 | 224,532 | -0.21(-2.63%) |
Aug 26, 2019 | 8.190 | 8.235 | 7.560 | 7.866 | 351,529 | -0.41(-5.00%) |
Aug 23, 2019 | 8.721 | 8.721 | 7.947 | 8.280 | 318,990 | -0.50(-5.74%) |
Aug 22, 2019 | 9.297 | 9.396 | 8.370 | 8.784 | 546,485 | -0.52(-5.61%) |
Aug 21, 2019 | 9.072 | 9.558 | 9.000 | 9.306 | 538,727 | +0.23(+2.58%) |
Aug 20, 2019 | 9.180 | 9.315 | 8.649 | 9.072 | 497,683 | -0.19(-2.04%) |
Aug 19, 2019 | 9.648 | 10.22 | 9.135 | 9.261 | 652,289 | -0.30(-3.11%) |
Aug 16, 2019 | 8.838 | 9.576 | 8.838 | 9.558 | 677,312 | +0.72(+8.15%) |
Aug 15, 2019 | 8.280 | 8.847 | 8.280 | 8.838 | 437,015 | +0.59(+7.21%) |
Aug 14, 2019 | 8.082 | 8.451 | 7.954 | 8.244 | 358,081 | +0.11(+1.33%) |
Aug 13, 2019 | 7.470 | 8.271 | 7.470 | 8.136 | 320,069 | +0.65(+8.65%) |
Aug 12, 2019 | 7.479 | 7.559 | 7.209 | 7.488 | 200,993 | -0.03(-0.36%) |
Aug 09, 2019 | 7.650 | 7.704 | 7.317 | 7.515 | 191,438 | -0.19(-2.45%) |
Aug 08, 2019 | 7.776 | 7.839 | 7.524 | 7.704 | 108,840 | -0.09(-1.15%) |
Aug 07, 2019 | 7.659 | 7.902 | 7.362 | 7.794 | 181,653 | +0.08(+1.05%) |
Aug 06, 2019 | 7.929 | 8.010 | 7.515 | 7.713 | 198,782 | -0.16(-2.06%) |
Aug 05, 2019 | 8.280 | 8.280 | 7.776 | 7.875 | 243,105 | -0.41(-4.89%) |
Aug 02, 2019 | 8.199 | 8.505 | 7.920 | 8.280 | 279,769 | -0.01(-0.11%) |
Aug 01, 2019 | 8.046 | 8.379 | 7.353 | 8.289 | 598,295 | +0.80(+10.70%) |
Jul 31, 2019 | 7.632 | 7.929 | 7.281 | 7.488 | 433,785 | -0.06(-0.83%) |
Jul 30, 2019 | 7.452 | 7.587 | 7.227 | 7.551 | 190,962 | +0.09(+1.21%) |
Jul 29, 2019 | 7.254 | 7.551 | 7.245 | 7.461 | 257,476 | +0.17(+2.35%) |
Jul 26, 2019 | 7.290 | 7.398 | 7.227 | 7.290 | 169,439 | +0.07(+1.00%) |
Jul 25, 2019 | 7.344 | 7.349 | 7.106 | 7.218 | 173,044 | -0.12(-1.60%) |
Jul 24, 2019 | 7.209 | 7.335 | 7.083 | 7.335 | 172,377 | +0.13(+1.87%) |
Jul 23, 2019 | 7.020 | 7.218 | 6.957 | 7.200 | 214,074 | +0.12(+1.65%) |
Jul 22, 2019 | 6.993 | 7.110 | 6.867 | 7.083 | 235,745 | +0.13(+1.81%) |
Jul 19, 2019 | 6.624 | 7.020 | 6.624 | 6.957 | 299,213 | +0.32(+4.74%) |
Jul 18, 2019 | 6.723 | 6.759 | 6.552 | 6.642 | 140,761 | -0.08(-1.20%) |
Jul 17, 2019 | 6.651 | 6.831 | 6.498 | 6.723 | 253,579 | +0.10(+1.49%) |
Jul 16, 2019 | 6.894 | 6.896 | 6.408 | 6.624 | 443,639 | -0.31(-4.42%) |
Jul 15, 2019 | 7.704 | 7.848 | 6.705 | 6.930 | 462,739 | -0.77(-10.05%) |
Jul 12, 2019 | 7.992 | 7.992 | 7.677 | 7.704 | 252,103 | -0.31(-3.82%) |
Jul 11, 2019 | 8.271 | 8.271 | 7.605 | 8.010 | 675,782 | -0.24(-2.94%) |
Jul 10, 2019 | 8.217 | 8.307 | 8.093 | 8.253 | 396,099 | -0.01(-0.11%) |
Jul 09, 2019 | 8.379 | 8.487 | 7.920 | 8.262 | 297,661 | -0.16(-1.92%) |
Jul 08, 2019 | 8.406 | 8.568 | 8.172 | 8.424 | 290,001 | -0.01(-0.11%) |
Jul 05, 2019 | 8.397 | 8.618 | 8.298 | 8.433 | 331,101 | -0.04(-0.43%) |
Jul 03, 2019 | 8.514 | 8.550 | 8.280 | 8.469 | 160,217 | +0.06(+0.75%) |
Jul 02, 2019 | 8.775 | 8.928 | 8.118 | 8.406 | 401,407 | -0.02(-0.21%) |
Jul 01, 2019 | 8.289 | 8.649 | 8.127 | 8.424 | 457,475 | +0.33(+4.12%) |
Jun 28, 2019 | 7.758 | 8.280 | 7.758 | 8.091 | 2,412,371 | +0.27(+3.45%) |
Jun 27, 2019 | 8.118 | 8.505 | 6.552 | 7.821 | 1,749,833 | -1.62(-17.16%) |
Jun 26, 2019 | 9.252 | 9.828 | 9.207 | 9.441 | 232,186 | -0.01(-0.10%) |
Jun 25, 2019 | 10.58 | 10.58 | 9.171 | 9.450 | 983,608 | -1.11(-10.49%) |
Jun 24, 2019 | 10.13 | 10.58 | 10.07 | 10.56 | 747,551 | +0.64(+6.44%) |
Jun 21, 2019 | 9.945 | 10.12 | 9.747 | 9.918 | 1,031,079 | +0.03(+0.27%) |
Jun 20, 2019 | 9.540 | 10.13 | 9.486 | 9.891 | 682,057 | +0.55(+5.88%) |
Jun 19, 2019 | 8.955 | 9.747 | 8.811 | 9.342 | 787,162 | +0.50(+5.70%) |
Jun 18, 2019 | 8.703 | 8.865 | 8.307 | 8.838 | 454,565 | +0.29(+3.37%) |
Jun 17, 2019 | 7.938 | 8.613 | 7.848 | 8.550 | 540,215 | +0.68(+8.57%) |
Jun 14, 2019 | 7.947 | 7.983 | 7.452 | 7.875 | 257,992 | -0.04(-0.57%) |
Jun 13, 2019 | 7.767 | 8.096 | 7.634 | 7.920 | 159,824 | +0.14(+1.73%) |
Jun 12, 2019 | 7.353 | 7.830 | 7.239 | 7.785 | 237,692 | +0.39(+5.23%) |
Jun 11, 2019 | 7.650 | 7.792 | 6.753 | 7.398 | 370,991 | -0.19(-2.49%) |
Jun 10, 2019 | 8.010 | 8.298 | 7.515 | 7.587 | 718,343 | -0.25(-3.21%) |
Jun 07, 2019 | 7.551 | 7.875 | 7.452 | 7.839 | 417,209 | +0.23(+2.96%) |
Jun 06, 2019 | 7.182 | 7.731 | 7.182 | 7.614 | 557,579 | +0.44(+6.15%) |
Jun 05, 2019 | 6.660 | 7.200 | 6.615 | 7.173 | 290,649 | +0.60(+9.18%) |
Jun 04, 2019 | 6.651 | 6.651 | 6.363 | 6.570 | 176,896 | -0.04(-0.68%) |
Jun 03, 2019 | 6.597 | 6.642 | 6.399 | 6.615 | 49,111 | +0.04(+0.68%) |
May 31, 2019 | 6.597 | 6.597 | 6.287 | 6.570 | 56,220 | +0.02(+0.27%) |
May 30, 2019 | 6.660 | 6.705 | 6.408 | 6.552 | 97,743 | -0.11(-1.62%) |
May 29, 2019 | 6.264 | 6.660 | 6.264 | 6.660 | 84,368 | +0.32(+5.11%) |
May 28, 2019 | 6.381 | 6.381 | 6.246 | 6.336 | 92,498 | -0.09(-1.40%) |
May 24, 2019 | 6.399 | 6.435 | 6.255 | 6.426 | 141,662 | -0.01(-0.14%) |
May 23, 2019 | 6.840 | 6.840 | 6.156 | 6.435 | 215,290 | -0.38(-5.55%) |
May 22, 2019 | 7.110 | 7.132 | 6.813 | 6.813 | 102,553 | -0.31(-4.30%) |
May 21, 2019 | 6.795 | 7.200 | 6.795 | 7.119 | 239,274 | +0.35(+5.19%) |
May 20, 2019 | 6.660 | 6.863 | 6.435 | 6.768 | 110,891 | +0.07(+1.08%) |
May 17, 2019 | 6.795 | 6.885 | 6.390 | 6.696 | 87,108 | -0.07(-1.06%) |
May 16, 2019 | 6.903 | 7.109 | 6.336 | 6.768 | 337,385 | -0.32(-4.57%) |
May 15, 2019 | 7.083 | 7.200 | 6.849 | 7.092 | 167,469 | +0.01(+0.13%) |
May 14, 2019 | 6.525 | 7.155 | 6.498 | 7.083 | 350,087 | +0.57(+8.70%) |
May 13, 2019 | 6.525 | 6.525 | 6.300 | 6.516 | 121,540 | +0.01(+0.14%) |
May 10, 2019 | 6.390 | 6.525 | 6.201 | 6.507 | 141,217 | +0.08(+1.26%) |
May 09, 2019 | 6.525 | 6.525 | 6.165 | 6.426 | 154,203 | -0.10(-1.52%) |
May 08, 2019 | 6.462 | 6.543 | 6.399 | 6.525 | 206,160 | +0.14(+2.11%) |
May 07, 2019 | 6.102 | 6.525 | 6.057 | 6.390 | 220,335 | +0.29(+4.72%) |
May 06, 2019 | 6.201 | 6.201 | 5.499 | 6.102 | 183,782 | -0.11(-1.74%) |
May 03, 2019 | 6.030 | 6.219 | 6.012 | 6.210 | 536,983 | +0.20(+3.29%) |
May 02, 2019 | 5.607 | 6.075 | 5.607 | 6.012 | 354,085 | +0.62(+11.52%) |