Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.26 | 38.23 | 35.58 | 35.98 | 275,761 | -1.69(-4.49%) |
Apr 29, 2020 | 38.91 | 39.11 | 37.03 | 37.67 | 229,822 | -0.07(-0.19%) |
Apr 28, 2020 | 39.94 | 39.94 | 36.76 | 37.74 | 459,399 | -1.14(-2.93%) |
Apr 27, 2020 | 37.71 | 40.31 | 37.71 | 38.88 | 253,283 | +1.58(+4.24%) |
Apr 24, 2020 | 34.59 | 37.43 | 34.03 | 37.30 | 328,500 | +2.93(+8.52%) |
Apr 23, 2020 | 34.86 | 35.49 | 34.21 | 34.37 | 305,183 | -0.26(-0.75%) |
Apr 22, 2020 | 35.14 | 35.92 | 34.43 | 34.63 | 217,431 | +0.23(+0.67%) |
Apr 21, 2020 | 36.80 | 37.40 | 33.60 | 34.40 | 654,019 | -2.90(-7.77%) |
Apr 20, 2020 | 34.50 | 37.68 | 34.10 | 37.30 | 325,723 | +2.42(+6.94%) |
Apr 17, 2020 | 33.76 | 35.52 | 31.76 | 34.88 | 285,100 | +1.50(+4.49%) |
Apr 16, 2020 | 33.85 | 35.00 | 32.38 | 33.38 | 271,611 | -0.68(-2.00%) |
Apr 15, 2020 | 34.38 | 35.00 | 32.96 | 34.06 | 217,421 | -0.83(-2.38%) |
Apr 14, 2020 | 35.25 | 36.23 | 34.70 | 34.89 | 279,189 | +0.23(+0.66%) |
Apr 13, 2020 | 34.49 | 35.08 | 32.69 | 34.66 | 164,061 | +0.50(+1.46%) |
Apr 09, 2020 | 33.04 | 35.09 | 32.10 | 34.16 | 201,100 | +1.76(+5.43%) |
Apr 08, 2020 | 30.50 | 32.86 | 29.70 | 32.40 | 489,134 | +2.40(+8.00%) |
Apr 07, 2020 | 31.72 | 32.45 | 29.78 | 30.00 | 166,940 | -1.26(-4.03%) |
Apr 06, 2020 | 30.97 | 32.93 | 30.18 | 31.26 | 172,088 | +0.97(+3.20%) |
Apr 03, 2020 | 30.21 | 30.75 | 29.25 | 30.29 | 177,500 | +0.29(+0.97%) |
Apr 02, 2020 | 28.75 | 30.35 | 28.30 | 30.00 | 247,712 | +1.13(+3.91%) |
Apr 01, 2020 | 30.29 | 30.40 | 28.08 | 28.87 | 262,741 | -2.56(-8.15%) |
Mar 31, 2020 | 30.95 | 31.95 | 29.13 | 31.43 | 443,948 | +0.62(+2.01%) |
Mar 30, 2020 | 33.40 | 33.40 | 29.63 | 30.81 | 267,116 | -1.88(-5.75%) |
Mar 27, 2020 | 31.84 | 34.12 | 30.51 | 32.69 | 200,300 | -0.19(-0.58%) |
Mar 26, 2020 | 29.59 | 33.09 | 29.42 | 32.88 | 197,203 | +2.66(+8.80%) |
Mar 25, 2020 | 30.78 | 32.31 | 29.48 | 30.22 | 275,108 | -0.85(-2.74%) |
Mar 24, 2020 | 29.75 | 31.74 | 28.00 | 31.07 | 304,261 | +2.12(+7.32%) |
Mar 23, 2020 | 25.81 | 29.58 | 24.92 | 28.95 | 403,879 | +3.05(+11.78%) |
Mar 20, 2020 | 23.12 | 28.43 | 22.36 | 25.90 | 850,400 | +3.18(+14.00%) |
Mar 19, 2020 | 19.07 | 24.13 | 18.44 | 22.72 | 409,190 | +3.04(+15.45%) |
Mar 18, 2020 | 21.46 | 22.72 | 19.43 | 19.68 | 359,071 | -2.38(-10.79%) |
Mar 17, 2020 | 23.84 | 25.19 | 21.66 | 22.06 | 495,096 | -1.76(-7.39%) |
Mar 16, 2020 | 25.50 | 27.26 | 23.61 | 23.82 | 425,030 | -5.81(-19.61%) |
Mar 13, 2020 | 32.28 | 32.28 | 28.78 | 29.63 | 511,100 | -1.37(-4.42%) |
Mar 12, 2020 | 30.37 | 32.93 | 29.52 | 31.00 | 564,598 | -1.57(-4.82%) |
Mar 11, 2020 | 31.01 | 32.70 | 29.57 | 32.57 | 641,982 | +0.16(+0.49%) |
Mar 10, 2020 | 32.05 | 33.05 | 30.13 | 32.41 | 310,184 | +1.05(+3.35%) |
Mar 09, 2020 | 33.02 | 33.93 | 30.50 | 31.36 | 538,033 | -3.64(-10.40%) |
Mar 06, 2020 | 34.61 | 35.59 | 33.93 | 35.00 | 397,100 | -0.79(-2.21%) |
Mar 05, 2020 | 36.84 | 37.45 | 35.49 | 35.79 | 307,176 | -1.81(-4.81%) |
Mar 04, 2020 | 37.11 | 38.40 | 36.52 | 37.60 | 479,438 | +0.91(+2.48%) |
Mar 03, 2020 | 36.63 | 37.13 | 35.41 | 36.69 | 290,156 | -0.01(-0.03%) |
Mar 02, 2020 | 35.21 | 36.84 | 34.78 | 36.70 | 387,078 | +1.36(+3.85%) |
Feb 28, 2020 | 33.69 | 35.39 | 32.55 | 35.34 | 422,100 | +0.58(+1.67%) |
Feb 27, 2020 | 34.70 | 35.89 | 32.86 | 34.76 | 293,761 | -0.39(-1.11%) |
Feb 26, 2020 | 37.30 | 38.34 | 35.02 | 35.15 | 349,236 | -1.93(-5.20%) |
Feb 25, 2020 | 37.65 | 37.80 | 36.84 | 37.08 | 343,997 | -0.27(-0.72%) |
Feb 24, 2020 | 36.93 | 37.81 | 36.21 | 37.35 | 465,599 | -0.25(-0.66%) |
Feb 21, 2020 | 37.81 | 38.32 | 36.65 | 37.60 | 205,400 | -0.08(-0.21%) |
Feb 20, 2020 | 37.29 | 37.99 | 36.79 | 37.68 | 219,912 | +0.40(+1.07%) |
Feb 19, 2020 | 37.82 | 38.69 | 36.93 | 37.28 | 217,717 | -0.42(-1.11%) |
Feb 18, 2020 | 36.64 | 38.28 | 36.10 | 37.70 | 272,329 | +1.64(+4.55%) |
Feb 14, 2020 | 36.70 | 37.03 | 35.37 | 36.06 | 375,500 | -0.39(-1.07%) |
Feb 13, 2020 | 35.25 | 37.67 | 34.24 | 36.45 | 709,348 | +1.68(+4.83%) |
Feb 12, 2020 | 35.04 | 35.49 | 34.10 | 34.77 | 275,610 | -0.05(-0.14%) |
Feb 11, 2020 | 34.48 | 35.18 | 33.92 | 34.82 | 275,351 | +0.52(+1.52%) |
Feb 10, 2020 | 34.93 | 35.00 | 32.24 | 34.30 | 281,803 | -0.63(-1.80%) |
Feb 07, 2020 | 34.37 | 35.57 | 33.10 | 34.93 | 317,100 | +1.21(+3.59%) |
Feb 06, 2020 | 34.10 | 34.89 | 33.50 | 33.72 | 206,449 | -0.19(-0.56%) |
Feb 05, 2020 | 35.06 | 35.26 | 32.53 | 33.91 | 242,742 | -0.85(-2.45%) |
Feb 04, 2020 | 34.05 | 34.93 | 33.40 | 34.76 | 216,589 | +1.37(+4.10%) |
Feb 03, 2020 | 33.21 | 33.68 | 32.87 | 33.39 | 235,966 | +0.35(+1.06%) |
Jan 31, 2020 | 33.17 | 33.99 | 32.08 | 33.04 | 261,500 | -0.11(-0.33%) |
Jan 30, 2020 | 33.51 | 33.75 | 31.90 | 33.15 | 594,076 | -1.89(-5.39%) |
Jan 29, 2020 | 35.31 | 35.65 | 34.51 | 35.04 | 212,717 | -0.27(-0.76%) |
Jan 28, 2020 | 37.40 | 37.55 | 35.00 | 35.31 | 649,459 | -1.92(-5.16%) |
Jan 27, 2020 | 35.66 | 38.33 | 35.53 | 37.23 | 220,862 | +0.62(+1.69%) |
Jan 24, 2020 | 36.63 | 37.35 | 35.66 | 36.61 | 180,100 | +0.19(+0.52%) |
Jan 23, 2020 | 37.00 | 37.28 | 35.96 | 36.42 | 258,438 | -0.85(-2.28%) |
Jan 22, 2020 | 39.62 | 39.80 | 37.09 | 37.27 | 324,832 | -2.11(-5.36%) |
Jan 21, 2020 | 40.61 | 40.99 | 38.32 | 39.38 | 346,260 | -1.62(-3.95%) |
Jan 17, 2020 | 37.98 | 41.59 | 37.95 | 41.00 | 354,000 | +3.35(+8.90%) |
Jan 16, 2020 | 38.57 | 39.94 | 36.92 | 37.65 | 310,481 | -0.65(-1.70%) |
Jan 15, 2020 | 37.00 | 38.71 | 34.80 | 38.30 | 690,872 | +0.90(+2.41%) |
Jan 14, 2020 | 38.00 | 38.16 | 37.00 | 37.40 | 777,717 | -0.70(-1.84%) |
Jan 13, 2020 | 37.54 | 39.38 | 36.36 | 38.10 | 300,361 | +0.43(+1.14%) |
Jan 10, 2020 | 39.01 | 39.60 | 37.09 | 37.67 | 594,200 | -1.13(-2.91%) |
Jan 09, 2020 | 40.99 | 41.16 | 37.92 | 38.80 | 809,738 | -2.89(-6.93%) |
Jan 08, 2020 | 40.85 | 42.03 | 40.17 | 41.69 | 301,584 | +0.88(+2.16%) |
Jan 07, 2020 | 41.65 | 42.23 | 40.52 | 40.81 | 329,963 | -0.84(-2.02%) |
Jan 06, 2020 | 44.31 | 44.31 | 41.09 | 41.65 | 509,960 | -3.73(-8.22%) |
Jan 03, 2020 | 44.09 | 45.98 | 44.01 | 45.38 | 331,600 | -0.18(-0.40%) |
Jan 02, 2020 | 47.11 | 47.48 | 44.74 | 45.56 | 260,415 | -1.55(-3.29%) |
Dec 31, 2019 | 46.49 | 47.50 | 45.27 | 47.11 | 624,800 | +0.55(+1.18%) |
Dec 30, 2019 | 46.76 | 47.56 | 44.14 | 46.56 | 411,459 | -0.24(-0.51%) |
Dec 27, 2019 | 49.45 | 49.65 | 45.88 | 46.80 | 1,666,200 | -2.50(-5.07%) |
Dec 26, 2019 | 46.19 | 49.78 | 45.65 | 49.30 | 472,143 | +3.39(+7.38%) |
Dec 24, 2019 | 45.80 | 46.63 | 44.39 | 45.91 | 260,600 | +0.29(+0.64%) |
Dec 23, 2019 | 43.78 | 46.25 | 42.80 | 45.62 | 295,373 | +1.84(+4.20%) |
Dec 20, 2019 | 42.12 | 45.08 | 41.19 | 43.78 | 482,000 | +2.04(+4.89%) |
Dec 19, 2019 | 43.49 | 43.73 | 40.16 | 41.74 | 544,989 | -1.44(-3.33%) |
Dec 18, 2019 | 45.48 | 46.70 | 42.55 | 43.18 | 893,904 | -4.00(-8.48%) |
Dec 17, 2019 | 45.99 | 47.50 | 43.66 | 47.18 | 602,066 | +2.09(+4.64%) |
Dec 16, 2019 | 39.87 | 45.97 | 39.67 | 45.09 | 941,377 | +5.71(+14.50%) |
Dec 13, 2019 | 39.30 | 41.28 | 38.50 | 39.38 | 603,200 | +0.30(+0.77%) |
Dec 12, 2019 | 35.40 | 40.00 | 35.21 | 39.08 | 934,427 | +2.99(+8.28%) |
Dec 11, 2019 | 36.95 | 37.94 | 34.60 | 36.09 | 3,918,786 | +0.58(+1.63%) |
Dec 10, 2019 | 36.20 | 38.93 | 33.79 | 35.51 | 1,203,488 | -0.63(-1.74%) |
Dec 09, 2019 | 46.00 | 59.49 | 31.50 | 36.14 | 2,979,023 | -7.56(-17.30%) |
Dec 06, 2019 | 42.70 | 44.10 | 41.56 | 43.70 | 470,300 | +1.05(+2.46%) |
Dec 05, 2019 | 45.98 | 45.98 | 41.49 | 42.65 | 967,400 | -3.35(-7.28%) |
Dec 04, 2019 | 44.10 | 46.57 | 43.45 | 46.00 | 388,599 | +2.06(+4.69%) |
Dec 03, 2019 | 44.14 | 49.00 | 43.47 | 43.94 | 420,141 | -0.91(-2.03%) |
Dec 02, 2019 | 46.85 | 46.93 | 41.59 | 44.85 | 900,178 | -1.71(-3.67%) |
Nov 29, 2019 | 43.00 | 47.74 | 42.84 | 46.56 | 345,800 | +3.84(+8.99%) |
Nov 27, 2019 | 40.22 | 42.81 | 39.20 | 42.72 | 354,500 | +2.72(+6.80%) |
Nov 26, 2019 | 39.83 | 40.20 | 38.61 | 40.00 | 836,819 | +0.15(+0.38%) |
Nov 25, 2019 | 39.28 | 40.70 | 39.01 | 39.85 | 326,057 | +0.12(+0.30%) |
Nov 22, 2019 | 40.51 | 40.90 | 39.08 | 39.73 | 332,300 | -0.68(-1.68%) |
Nov 21, 2019 | 40.70 | 41.00 | 40.00 | 40.41 | 417,099 | -0.54(-1.32%) |
Nov 20, 2019 | 40.00 | 41.00 | 38.31 | 40.95 | 536,748 | +0.94(+2.35%) |
Nov 19, 2019 | 39.40 | 41.50 | 38.31 | 40.01 | 453,649 | +0.85(+2.17%) |
Nov 18, 2019 | 38.89 | 39.70 | 38.03 | 39.16 | 498,979 | +0.68(+1.77%) |
Nov 15, 2019 | 37.95 | 39.64 | 36.95 | 38.48 | 543,600 | +0.56(+1.48%) |
Nov 14, 2019 | 34.00 | 38.90 | 33.93 | 37.92 | 756,230 | +3.89(+11.43%) |
Nov 13, 2019 | 31.63 | 34.92 | 31.36 | 34.03 | 646,602 | +1.69(+5.23%) |
Nov 12, 2019 | 34.42 | 35.00 | 30.82 | 32.34 | 548,120 | -2.04(-5.93%) |
Nov 11, 2019 | 27.98 | 34.98 | 27.50 | 34.38 | 867,854 | +3.47(+11.23%) |
Nov 08, 2019 | 30.92 | 31.36 | 29.33 | 30.91 | 940,200 | -0.91(-2.86%) |
Nov 07, 2019 | 26.91 | 33.50 | 26.65 | 31.82 | 2,379,677 | +3.72(+13.24%) |
Nov 06, 2019 | 18.05 | 45.42 | 16.00 | 28.10 | 8,194,185 | +13.33(+90.25%) |
Nov 05, 2019 | 14.64 | 15.63 | 14.30 | 14.77 | 292,432 | +0.64(+4.53%) |
Nov 04, 2019 | 14.18 | 15.00 | 14.00 | 14.13 | 131,360 | +0.00(+0.00%) |
Nov 01, 2019 | 13.93 | 14.92 | 13.85 | 14.13 | 117,700 | +0.32(+2.32%) |
Oct 31, 2019 | 13.51 | 13.98 | 12.88 | 13.81 | 153,243 | +0.18(+1.32%) |
Oct 30, 2019 | 13.58 | 13.92 | 13.11 | 13.63 | 85,130 | +0.07(+0.52%) |
Oct 29, 2019 | 13.49 | 14.24 | 12.55 | 13.56 | 147,191 | +0.10(+0.74%) |
Oct 28, 2019 | 14.08 | 14.18 | 11.66 | 13.46 | 300,007 | -0.46(-3.30%) |
Oct 25, 2019 | 14.12 | 14.65 | 13.02 | 13.92 | 262,000 | -0.24(-1.73%) |
Oct 24, 2019 | 13.98 | 14.49 | 13.76 | 14.16 | 164,373 | -0.07(-0.46%) |
Oct 23, 2019 | 15.29 | 15.29 | 13.54 | 14.23 | 255,981 | -0.78(-5.20%) |
Oct 22, 2019 | 15.00 | 15.10 | 14.28 | 15.01 | 204,475 | +0.21(+1.42%) |
Oct 21, 2019 | 12.80 | 14.89 | 12.58 | 14.80 | 214,294 | +2.07(+16.26%) |
Oct 18, 2019 | 12.33 | 12.84 | 12.01 | 12.73 | 273,400 | +0.26(+2.09%) |
Oct 17, 2019 | 12.08 | 12.96 | 12.08 | 12.47 | 127,956 | +0.02(+0.16%) |
Oct 16, 2019 | 11.48 | 12.75 | 11.21 | 12.45 | 436,096 | +0.67(+5.69%) |
Oct 15, 2019 | 9.650 | 12.07 | 9.501 | 11.78 | 768,021 | +2.20(+22.96%) |
Oct 14, 2019 | 8.630 | 9.780 | 8.630 | 9.580 | 137,786 | +0.87(+9.99%) |
Oct 11, 2019 | 8.170 | 9.240 | 7.870 | 8.710 | 316,600 | +0.61(+7.53%) |
Oct 10, 2019 | 7.860 | 8.290 | 7.840 | 8.100 | 114,674 | +0.28(+3.58%) |
Oct 09, 2019 | 7.890 | 8.220 | 7.600 | 7.820 | 64,685 | +0.04(+0.51%) |
Oct 08, 2019 | 7.800 | 8.406 | 7.700 | 7.780 | 233,975 | -0.32(-3.95%) |
Oct 07, 2019 | 8.360 | 8.800 | 7.900 | 8.100 | 139,584 | -0.19(-2.29%) |
Oct 04, 2019 | 8.250 | 8.560 | 7.770 | 8.290 | 399,800 | +0.10(+1.22%) |
Oct 03, 2019 | 7.510 | 8.345 | 7.360 | 8.190 | 112,092 | +0.63(+8.33%) |
Oct 02, 2019 | 7.420 | 7.760 | 7.250 | 7.560 | 130,760 | -0.03(-0.40%) |
Oct 01, 2019 | 7.880 | 8.200 | 7.220 | 7.590 | 339,527 | +1.13(+17.49%) |
Sep 30, 2019 | 6.490 | 6.550 | 6.010 | 6.460 | 53,591 | +0.03(+0.47%) |
Sep 27, 2019 | 6.610 | 6.790 | 6.200 | 6.430 | 100,100 | -0.15(-2.28%) |
Sep 26, 2019 | 6.760 | 6.760 | 6.435 | 6.580 | 50,676 | -0.22(-3.24%) |
Sep 25, 2019 | 6.600 | 6.980 | 6.600 | 6.800 | 90,216 | +0.25(+3.82%) |
Sep 24, 2019 | 6.810 | 7.048 | 6.270 | 6.550 | 95,049 | -0.30(-4.38%) |
Sep 23, 2019 | 7.240 | 7.380 | 6.800 | 6.850 | 60,072 | -0.43(-5.91%) |
Sep 20, 2019 | 7.390 | 7.540 | 7.000 | 7.280 | 257,400 | -0.15(-2.02%) |
Sep 19, 2019 | 7.470 | 7.520 | 6.500 | 7.430 | 116,381 | -0.16(-2.11%) |
Sep 18, 2019 | 7.890 | 7.990 | 7.080 | 7.590 | 225,745 | -0.26(-3.31%) |
Sep 17, 2019 | 7.770 | 8.380 | 7.770 | 7.850 | 57,349 | -0.11(-1.38%) |
Sep 16, 2019 | 8.000 | 8.115 | 7.600 | 7.960 | 100,626 | +0.02(+0.25%) |
Sep 13, 2019 | 8.020 | 8.170 | 7.540 | 7.940 | 34,300 | +0.01(+0.13%) |
Sep 12, 2019 | 8.120 | 8.910 | 7.640 | 7.930 | 29,525 | -0.14(-1.73%) |
Sep 11, 2019 | 7.740 | 8.070 | 7.740 | 8.070 | 48,293 | +0.42(+5.49%) |
Sep 10, 2019 | 7.580 | 8.300 | 7.580 | 7.650 | 55,433 | +0.06(+0.79%) |
Sep 09, 2019 | 7.510 | 7.830 | 7.430 | 7.590 | 37,998 | +0.17(+2.29%) |
Sep 06, 2019 | 7.270 | 7.630 | 7.020 | 7.420 | 22,000 | +0.21(+2.91%) |
Sep 05, 2019 | 7.640 | 8.080 | 6.720 | 7.210 | 82,523 | -0.18(-2.44%) |
Sep 04, 2019 | 7.550 | 8.030 | 7.310 | 7.390 | 40,074 | +0.28(+3.94%) |
Sep 03, 2019 | 7.170 | 7.590 | 7.020 | 7.110 | 14,789 | -0.14(-1.93%) |
Aug 30, 2019 | 7.620 | 7.732 | 7.070 | 7.250 | 40,500 | -0.31(-4.10%) |
Aug 29, 2019 | 7.660 | 8.080 | 7.530 | 7.560 | 24,827 | +0.01(+0.13%) |
Aug 28, 2019 | 7.500 | 7.590 | 7.176 | 7.550 | 7,002 | +0.03(+0.40%) |
Aug 27, 2019 | 7.630 | 7.960 | 7.310 | 7.520 | 14,646 | -0.03(-0.40%) |
Aug 26, 2019 | 7.000 | 7.690 | 7.000 | 7.550 | 16,842 | +0.87(+13.02%) |
Aug 23, 2019 | 7.490 | 7.760 | 6.460 | 6.680 | 34,600 | -0.85(-11.29%) |
Aug 22, 2019 | 8.000 | 8.100 | 7.500 | 7.530 | 22,650 | -0.43(-5.40%) |
Aug 21, 2019 | 7.910 | 8.170 | 7.590 | 7.960 | 12,777 | +0.27(+3.51%) |
Aug 20, 2019 | 7.930 | 7.930 | 7.590 | 7.690 | 11,763 | -0.28(-3.51%) |
Aug 19, 2019 | 7.940 | 8.160 | 7.530 | 7.970 | 14,216 | +0.03(+0.38%) |
Aug 16, 2019 | 7.140 | 8.080 | 7.140 | 7.940 | 19,800 | +0.90(+12.78%) |
Aug 15, 2019 | 7.270 | 7.370 | 6.700 | 7.040 | 34,672 | -0.23(-3.16%) |
Aug 14, 2019 | 7.690 | 7.850 | 7.180 | 7.270 | 19,411 | -0.58(-7.39%) |
Aug 13, 2019 | 7.770 | 8.020 | 7.690 | 7.850 | 34,897 | +0.06(+0.77%) |
Aug 12, 2019 | 8.440 | 8.440 | 7.690 | 7.790 | 37,334 | -0.73(-8.57%) |
Aug 09, 2019 | 8.140 | 8.995 | 7.990 | 8.520 | 37,000 | +0.32(+3.90%) |
Aug 08, 2019 | 8.370 | 8.830 | 8.165 | 8.200 | 18,823 | -0.10(-1.20%) |
Aug 07, 2019 | 8.010 | 8.570 | 7.860 | 8.300 | 23,140 | +0.12(+1.47%) |
Aug 06, 2019 | 7.820 | 8.807 | 7.820 | 8.180 | 18,730 | +0.36(+4.60%) |
Aug 05, 2019 | 8.500 | 8.520 | 7.650 | 7.820 | 31,292 | -0.86(-9.91%) |
Aug 02, 2019 | 9.000 | 9.000 | 8.510 | 8.680 | 38,500 | -0.39(-4.30%) |
Aug 01, 2019 | 9.510 | 9.510 | 9.000 | 9.070 | 20,866 | -0.18(-1.95%) |
Jul 31, 2019 | 9.670 | 9.830 | 9.200 | 9.250 | 55,310 | -0.40(-4.15%) |
Jul 30, 2019 | 9.510 | 10.13 | 9.455 | 9.650 | 53,143 | +0.07(+0.73%) |
Jul 29, 2019 | 9.960 | 9.960 | 9.450 | 9.580 | 25,436 | -0.34(-3.43%) |
Jul 26, 2019 | 9.610 | 9.990 | 9.556 | 9.920 | 26,900 | +0.33(+3.44%) |
Jul 25, 2019 | 9.620 | 9.750 | 9.075 | 9.590 | 15,840 | -0.03(-0.26%) |
Jul 24, 2019 | 9.250 | 9.930 | 9.110 | 9.615 | 30,244 | +0.14(+1.53%) |
Jul 23, 2019 | 9.930 | 10.01 | 9.280 | 9.470 | 29,159 | -0.41(-4.15%) |
Jul 22, 2019 | 9.940 | 9.980 | 9.700 | 9.880 | 19,856 | +0.19(+1.96%) |
Jul 19, 2019 | 10.04 | 10.10 | 9.600 | 9.690 | 24,100 | -0.35(-3.49%) |
Jul 18, 2019 | 9.760 | 10.36 | 9.720 | 10.04 | 46,501 | +0.34(+3.51%) |
Jul 17, 2019 | 10.20 | 10.42 | 9.650 | 9.700 | 35,265 | -0.30(-3.00%) |
Jul 16, 2019 | 9.850 | 10.53 | 9.780 | 10.00 | 42,007 | +0.17(+1.73%) |
Jul 15, 2019 | 9.870 | 10.18 | 9.750 | 9.830 | 21,837 | +0.00(+0.00%) |
Jul 12, 2019 | 9.860 | 10.18 | 9.820 | 9.830 | 84,900 | -0.02(-0.20%) |
Jul 11, 2019 | 9.950 | 10.03 | 9.730 | 9.850 | 58,005 | -0.06(-0.61%) |
Jul 10, 2019 | 10.11 | 10.11 | 9.750 | 9.910 | 42,248 | +0.01(+0.10%) |
Jul 09, 2019 | 10.20 | 10.25 | 9.570 | 9.900 | 83,873 | +0.17(+1.75%) |
Jul 08, 2019 | 10.00 | 10.32 | 9.520 | 9.730 | 41,111 | -0.32(-3.18%) |
Jul 05, 2019 | 10.34 | 10.34 | 9.750 | 10.05 | 54,900 | -0.02(-0.20%) |
Jul 03, 2019 | 10.30 | 10.33 | 9.970 | 10.07 | 23,300 | -0.10(-0.98%) |
Jul 02, 2019 | 10.73 | 10.76 | 9.810 | 10.17 | 44,058 | -0.55(-5.13%) |
Jul 01, 2019 | 11.95 | 11.95 | 10.22 | 10.72 | 144,514 | -1.56(-12.70%) |
Jun 28, 2019 | 10.13 | 12.99 | 9.570 | 12.28 | 230,200 | +2.19(+21.70%) |
Jun 27, 2019 | 9.500 | 10.43 | 9.420 | 10.09 | 43,542 | +0.62(+6.55%) |
Jun 26, 2019 | 9.040 | 9.640 | 9.000 | 9.470 | 38,915 | +0.43(+4.76%) |
Jun 25, 2019 | 9.350 | 10.09 | 9.025 | 9.040 | 112,937 | -0.21(-2.27%) |
Jun 24, 2019 | 10.04 | 10.04 | 9.020 | 9.250 | 132,185 | -0.95(-9.31%) |
Jun 21, 2019 | 9.840 | 10.40 | 9.815 | 10.20 | 213,800 | +0.25(+2.51%) |
Jun 20, 2019 | 10.43 | 10.50 | 9.800 | 9.950 | 29,893 | -0.31(-3.02%) |
Jun 19, 2019 | 9.980 | 10.47 | 9.900 | 10.26 | 62,428 | +0.28(+2.81%) |
Jun 18, 2019 | 9.820 | 10.05 | 9.714 | 9.980 | 26,074 | +0.37(+3.85%) |
Jun 17, 2019 | 9.070 | 10.00 | 8.980 | 9.610 | 69,081 | +0.60(+6.66%) |
Jun 14, 2019 | 9.280 | 9.793 | 8.920 | 9.010 | 58,000 | -0.31(-3.33%) |
Jun 13, 2019 | 9.620 | 9.620 | 9.160 | 9.320 | 82,340 | -0.26(-2.71%) |
Jun 12, 2019 | 10.25 | 10.58 | 9.340 | 9.580 | 155,807 | -0.59(-5.80%) |
Jun 11, 2019 | 10.00 | 10.63 | 10.00 | 10.17 | 80,137 | +0.35(+3.56%) |
Jun 10, 2019 | 9.250 | 10.23 | 9.100 | 9.820 | 115,197 | +0.50(+5.36%) |
Jun 07, 2019 | 9.220 | 9.430 | 9.033 | 9.320 | 45,800 | +0.20(+2.19%) |
Jun 06, 2019 | 9.060 | 9.730 | 8.895 | 9.120 | 104,522 | +0.14(+1.56%) |
Jun 05, 2019 | 8.920 | 9.300 | 8.750 | 8.980 | 57,294 | +0.09(+1.01%) |
Jun 04, 2019 | 9.230 | 9.500 | 8.613 | 8.890 | 66,480 | -0.35(-3.79%) |
Jun 03, 2019 | 8.700 | 9.960 | 8.700 | 9.240 | 87,454 | +0.62(+7.19%) |
May 31, 2019 | 8.380 | 9.294 | 8.110 | 8.620 | 101,800 | +0.12(+1.41%) |
May 30, 2019 | 9.260 | 9.540 | 8.500 | 8.500 | 86,542 | -0.97(-10.24%) |
May 29, 2019 | 9.880 | 10.21 | 9.050 | 9.470 | 88,181 | -0.53(-5.30%) |
May 28, 2019 | 10.43 | 10.56 | 9.830 | 10.00 | 53,368 | -0.54(-5.12%) |
May 24, 2019 | 10.33 | 11.15 | 10.33 | 10.54 | 23,600 | +0.01(+0.09%) |
May 23, 2019 | 10.40 | 10.77 | 10.05 | 10.53 | 36,519 | -0.01(-0.09%) |
May 22, 2019 | 9.720 | 10.68 | 9.420 | 10.54 | 38,947 | +0.77(+7.88%) |
May 21, 2019 | 9.000 | 9.850 | 8.790 | 9.770 | 204,036 | +0.75(+8.31%) |
May 20, 2019 | 10.53 | 10.53 | 8.720 | 9.020 | 148,681 | -1.61(-15.15%) |
May 17, 2019 | 10.99 | 10.99 | 10.25 | 10.63 | 16,200 | -0.43(-3.89%) |
May 16, 2019 | 11.26 | 11.26 | 10.54 | 11.06 | 33,393 | -0.15(-1.34%) |
May 15, 2019 | 10.91 | 11.42 | 10.91 | 11.21 | 41,238 | +0.14(+1.26%) |
May 14, 2019 | 10.85 | 11.63 | 9.540 | 11.07 | 46,484 | +0.20(+1.84%) |
May 13, 2019 | 11.30 | 12.05 | 9.730 | 10.87 | 74,350 | -1.02(-8.58%) |
May 10, 2019 | 11.93 | 12.11 | 11.72 | 11.89 | 23,400 | -0.35(-2.86%) |
May 09, 2019 | 12.75 | 12.75 | 11.25 | 12.24 | 65,855 | -0.26(-2.08%) |
May 08, 2019 | 13.00 | 13.10 | 12.30 | 12.50 | 79,467 | -0.45(-3.47%) |
May 07, 2019 | 12.99 | 13.10 | 12.46 | 12.95 | 82,901 | -0.05(-0.38%) |
May 06, 2019 | 12.84 | 13.27 | 12.84 | 13.00 | 64,247 | -0.30(-2.26%) |
May 03, 2019 | 12.90 | 13.31 | 12.77 | 13.30 | 21,300 | +0.45(+3.50%) |
May 02, 2019 | 12.74 | 13.08 | 12.03 | 12.85 | 35,534 | +0.13(+1.02%) |