Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.280 | 4.500 | 4.120 | 4.340 | 2,891,123 | +0.06(+1.40%) |
Apr 29, 2020 | 3.900 | 4.472 | 3.900 | 4.280 | 1,666,867 | +0.42(+10.88%) |
Apr 28, 2020 | 3.600 | 3.950 | 3.580 | 3.860 | 475,777 | +0.22(+6.04%) |
Apr 27, 2020 | 3.340 | 3.750 | 3.292 | 3.640 | 1,013,536 | +0.35(+10.64%) |
Apr 24, 2020 | 3.390 | 3.500 | 3.200 | 3.290 | 586,900 | -0.16(-4.64%) |
Apr 23, 2020 | 3.250 | 3.530 | 3.210 | 3.450 | 627,589 | +0.30(+9.52%) |
Apr 22, 2020 | 3.310 | 3.350 | 3.135 | 3.150 | 775,278 | -0.08(-2.48%) |
Apr 21, 2020 | 3.240 | 3.290 | 3.110 | 3.230 | 631,048 | -0.08(-2.42%) |
Apr 20, 2020 | 3.400 | 3.420 | 3.200 | 3.310 | 547,826 | -0.04(-1.19%) |
Apr 17, 2020 | 3.340 | 3.570 | 3.320 | 3.350 | 970,300 | +0.03(+0.90%) |
Apr 16, 2020 | 3.600 | 3.670 | 3.250 | 3.320 | 866,242 | -0.12(-3.49%) |
Apr 15, 2020 | 3.840 | 3.840 | 3.440 | 3.440 | 450,663 | -0.46(-11.79%) |
Apr 14, 2020 | 3.920 | 4.100 | 3.860 | 3.900 | 354,917 | +0.09(+2.36%) |
Apr 13, 2020 | 4.060 | 4.100 | 3.630 | 3.810 | 353,597 | -0.22(-5.46%) |
Apr 09, 2020 | 3.820 | 4.260 | 3.750 | 4.030 | 654,900 | +0.33(+8.92%) |
Apr 08, 2020 | 3.290 | 3.830 | 3.290 | 3.700 | 1,091,648 | +0.50(+15.62%) |
Apr 07, 2020 | 3.500 | 3.640 | 3.120 | 3.200 | 1,014,040 | -0.14(-4.19%) |
Apr 06, 2020 | 3.260 | 3.530 | 3.260 | 3.340 | 584,784 | +0.24(+7.74%) |
Apr 03, 2020 | 3.500 | 3.500 | 3.050 | 3.100 | 1,908,900 | -0.41(-11.68%) |
Apr 02, 2020 | 3.610 | 3.660 | 3.270 | 3.510 | 750,038 | -0.13(-3.57%) |
Apr 01, 2020 | 3.700 | 3.840 | 3.550 | 3.640 | 714,606 | -0.18(-4.71%) |
Mar 31, 2020 | 4.210 | 4.230 | 3.740 | 3.820 | 1,254,985 | -0.34(-8.17%) |
Mar 30, 2020 | 3.850 | 4.250 | 3.850 | 4.160 | 2,225,409 | +0.30(+7.77%) |
Mar 27, 2020 | 4.240 | 4.330 | 3.830 | 3.860 | 1,807,000 | -0.50(-11.47%) |
Mar 26, 2020 | 4.130 | 4.450 | 4.060 | 4.360 | 1,040,585 | +0.28(+6.86%) |
Mar 25, 2020 | 4.150 | 4.300 | 3.880 | 4.080 | 1,135,953 | -0.04(-0.97%) |
Mar 24, 2020 | 3.540 | 4.260 | 3.500 | 4.120 | 4,158,054 | +0.72(+21.18%) |
Mar 23, 2020 | 3.810 | 3.860 | 3.250 | 3.400 | 1,128,014 | -0.41(-10.76%) |
Mar 20, 2020 | 4.060 | 4.350 | 3.710 | 3.810 | 1,764,900 | -0.20(-4.99%) |
Mar 19, 2020 | 4.220 | 4.220 | 3.060 | 4.010 | 1,946,022 | -0.29(-6.74%) |
Mar 18, 2020 | 4.620 | 4.740 | 3.610 | 4.300 | 1,393,197 | -0.75(-14.85%) |
Mar 17, 2020 | 5.200 | 5.260 | 4.730 | 5.050 | 2,128,184 | -0.04(-0.79%) |
Mar 16, 2020 | 4.670 | 5.150 | 4.660 | 5.090 | 2,102,873 | -0.16(-3.05%) |
Mar 13, 2020 | 5.370 | 5.400 | 5.080 | 5.250 | 600,200 | +0.10(+1.94%) |
Mar 12, 2020 | 5.430 | 5.430 | 4.620 | 5.150 | 809,345 | -0.60(-10.43%) |
Mar 11, 2020 | 5.840 | 6.070 | 5.470 | 5.750 | 1,347,239 | -0.25(-4.17%) |
Mar 10, 2020 | 6.030 | 6.086 | 5.520 | 6.000 | 1,507,323 | +0.20(+3.45%) |
Mar 09, 2020 | 5.720 | 6.060 | 5.590 | 5.800 | 1,529,037 | -0.31(-5.07%) |
Mar 06, 2020 | 5.850 | 6.230 | 5.800 | 6.110 | 957,300 | +0.07(+1.16%) |
Mar 05, 2020 | 6.340 | 6.430 | 5.995 | 6.040 | 1,097,288 | -0.45(-6.93%) |
Mar 04, 2020 | 6.210 | 6.870 | 6.080 | 6.490 | 2,462,496 | +0.31(+5.02%) |
Mar 03, 2020 | 7.670 | 7.750 | 6.090 | 6.180 | 3,688,993 | -1.69(-21.47%) |
Mar 02, 2020 | 8.010 | 8.070 | 7.662 | 7.870 | 545,522 | -0.11(-1.38%) |
Feb 28, 2020 | 7.220 | 8.030 | 7.190 | 7.980 | 631,100 | +0.32(+4.18%) |
Feb 27, 2020 | 7.070 | 7.800 | 7.051 | 7.660 | 734,816 | -0.13(-1.67%) |
Feb 26, 2020 | 8.140 | 8.340 | 7.740 | 7.790 | 433,968 | -0.27(-3.35%) |
Feb 25, 2020 | 8.400 | 8.500 | 7.940 | 8.060 | 387,617 | -0.32(-3.82%) |
Feb 24, 2020 | 8.340 | 8.510 | 8.270 | 8.380 | 456,991 | -0.38(-4.34%) |
Feb 21, 2020 | 8.830 | 8.920 | 8.600 | 8.760 | 310,600 | -0.09(-1.02%) |
Feb 20, 2020 | 8.870 | 9.170 | 8.710 | 8.850 | 608,554 | +0.00(+0.00%) |
Feb 19, 2020 | 8.880 | 8.890 | 8.430 | 8.850 | 436,079 | -0.03(-0.34%) |
Feb 18, 2020 | 9.000 | 9.099 | 8.760 | 8.880 | 203,582 | -0.10(-1.11%) |
Feb 14, 2020 | 8.980 | 9.180 | 8.880 | 8.980 | 329,000 | +0.04(+0.45%) |
Feb 13, 2020 | 8.930 | 9.060 | 8.830 | 8.940 | 141,189 | -0.02(-0.22%) |
Feb 12, 2020 | 8.960 | 9.160 | 8.770 | 8.960 | 228,737 | +0.07(+0.73%) |
Feb 11, 2020 | 8.800 | 9.200 | 8.687 | 8.895 | 371,092 | +0.18(+2.12%) |
Feb 10, 2020 | 8.970 | 8.990 | 8.600 | 8.710 | 289,968 | -0.26(-2.90%) |
Feb 07, 2020 | 9.100 | 9.190 | 8.830 | 8.970 | 236,700 | -0.20(-2.18%) |
Feb 06, 2020 | 9.230 | 9.390 | 9.130 | 9.170 | 245,469 | -0.02(-0.22%) |
Feb 05, 2020 | 9.790 | 9.790 | 9.010 | 9.190 | 1,809,224 | -0.42(-4.37%) |
Feb 04, 2020 | 9.790 | 9.840 | 9.400 | 9.610 | 486,610 | +0.03(+0.31%) |
Feb 03, 2020 | 9.190 | 9.615 | 8.990 | 9.580 | 952,973 | +0.33(+3.57%) |
Jan 31, 2020 | 9.320 | 9.355 | 9.110 | 9.250 | 341,000 | -0.15(-1.60%) |
Jan 30, 2020 | 9.280 | 9.430 | 9.090 | 9.400 | 255,182 | +0.09(+0.97%) |
Jan 29, 2020 | 9.030 | 9.350 | 8.920 | 9.310 | 675,622 | +0.36(+4.02%) |
Jan 28, 2020 | 8.770 | 9.060 | 8.770 | 8.950 | 208,641 | +0.28(+3.23%) |
Jan 27, 2020 | 8.890 | 8.900 | 8.610 | 8.670 | 334,809 | -0.37(-4.09%) |
Jan 24, 2020 | 9.160 | 9.220 | 8.840 | 9.040 | 343,700 | -0.11(-1.20%) |
Jan 23, 2020 | 9.440 | 9.520 | 9.000 | 9.150 | 1,143,629 | -0.46(-4.74%) |
Jan 22, 2020 | 8.640 | 9.610 | 8.550 | 9.605 | 1,594,826 | +1.04(+12.21%) |
Jan 21, 2020 | 8.980 | 9.060 | 8.490 | 8.560 | 296,552 | -0.42(-4.68%) |
Jan 17, 2020 | 9.180 | 9.340 | 8.960 | 8.980 | 463,000 | -0.16(-1.75%) |
Jan 16, 2020 | 8.770 | 9.180 | 8.650 | 9.140 | 313,650 | +0.40(+4.58%) |
Jan 15, 2020 | 8.430 | 8.820 | 8.419 | 8.740 | 511,949 | +0.28(+3.31%) |
Jan 14, 2020 | 8.280 | 8.520 | 8.250 | 8.460 | 390,784 | +0.21(+2.55%) |
Jan 13, 2020 | 8.060 | 8.290 | 8.000 | 8.250 | 339,681 | +0.24(+3.00%) |
Jan 10, 2020 | 8.060 | 8.251 | 7.930 | 8.010 | 419,100 | -0.04(-0.50%) |
Jan 09, 2020 | 7.890 | 8.070 | 7.820 | 8.050 | 427,247 | +0.13(+1.64%) |
Jan 08, 2020 | 8.010 | 8.060 | 7.830 | 7.920 | 282,437 | -0.08(-1.00%) |
Jan 07, 2020 | 8.390 | 8.390 | 7.900 | 8.000 | 470,046 | -0.32(-3.85%) |
Jan 06, 2020 | 8.500 | 8.500 | 8.150 | 8.320 | 577,318 | -0.24(-2.80%) |
Jan 03, 2020 | 8.640 | 8.800 | 8.540 | 8.560 | 316,100 | -0.27(-3.06%) |
Jan 02, 2020 | 8.990 | 9.210 | 8.720 | 8.830 | 492,978 | -0.07(-0.79%) |
Dec 31, 2019 | 9.010 | 9.085 | 8.720 | 8.900 | 562,700 | -0.19(-2.09%) |
Dec 30, 2019 | 9.100 | 9.230 | 8.915 | 9.090 | 476,301 | -0.03(-0.33%) |
Dec 27, 2019 | 9.230 | 9.230 | 9.010 | 9.120 | 437,900 | -0.09(-0.92%) |
Dec 26, 2019 | 9.040 | 9.290 | 9.040 | 9.205 | 401,816 | +0.18(+1.94%) |
Dec 24, 2019 | 9.190 | 9.270 | 8.957 | 9.030 | 343,500 | -0.17(-1.85%) |
Dec 23, 2019 | 9.050 | 9.360 | 8.870 | 9.200 | 689,342 | +0.08(+0.88%) |
Dec 20, 2019 | 8.520 | 9.170 | 8.520 | 9.120 | 2,306,800 | +0.55(+6.42%) |
Dec 19, 2019 | 8.010 | 9.150 | 8.010 | 8.570 | 2,974,347 | +0.87(+11.30%) |
Dec 18, 2019 | 7.390 | 7.720 | 7.340 | 7.700 | 551,311 | +0.28(+3.77%) |
Dec 17, 2019 | 7.260 | 7.510 | 7.230 | 7.420 | 459,064 | +0.14(+1.92%) |
Dec 16, 2019 | 7.200 | 7.390 | 7.180 | 7.280 | 1,201,630 | +0.08(+1.11%) |
Dec 13, 2019 | 6.950 | 7.210 | 6.880 | 7.200 | 508,000 | +0.20(+2.86%) |
Dec 12, 2019 | 6.890 | 7.010 | 6.750 | 7.000 | 588,808 | +0.18(+2.64%) |
Dec 11, 2019 | 6.900 | 6.990 | 6.767 | 6.820 | 446,073 | -0.11(-1.59%) |
Dec 10, 2019 | 7.040 | 7.050 | 6.910 | 6.930 | 251,824 | -0.14(-1.98%) |
Dec 09, 2019 | 7.030 | 7.120 | 6.950 | 7.070 | 269,804 | +0.10(+1.43%) |
Dec 06, 2019 | 7.050 | 7.180 | 6.930 | 6.970 | 296,100 | +0.00(+0.00%) |
Dec 05, 2019 | 7.320 | 7.330 | 6.960 | 6.970 | 446,494 | -0.27(-3.73%) |
Dec 04, 2019 | 7.300 | 7.431 | 7.200 | 7.240 | 257,712 | -0.04(-0.55%) |
Dec 03, 2019 | 7.130 | 7.280 | 7.010 | 7.280 | 422,516 | +0.01(+0.14%) |
Dec 02, 2019 | 7.390 | 7.430 | 7.200 | 7.270 | 330,274 | -0.17(-2.28%) |
Nov 29, 2019 | 7.430 | 7.520 | 7.360 | 7.440 | 127,500 | +0.01(+0.13%) |
Nov 27, 2019 | 7.470 | 7.600 | 7.370 | 7.430 | 320,600 | -0.05(-0.67%) |
Nov 26, 2019 | 7.430 | 7.510 | 7.360 | 7.480 | 392,709 | +0.01(+0.13%) |
Nov 25, 2019 | 7.430 | 7.540 | 7.350 | 7.470 | 422,285 | +0.04(+0.54%) |
Nov 22, 2019 | 7.310 | 7.513 | 7.210 | 7.430 | 659,600 | +0.19(+2.62%) |
Nov 21, 2019 | 7.070 | 7.300 | 7.000 | 7.240 | 628,076 | +0.13(+1.83%) |
Nov 20, 2019 | 7.420 | 7.460 | 7.090 | 7.110 | 497,171 | -0.34(-4.56%) |
Nov 19, 2019 | 7.410 | 7.550 | 7.300 | 7.450 | 602,638 | +0.03(+0.40%) |
Nov 18, 2019 | 7.230 | 7.440 | 7.000 | 7.420 | 749,804 | +0.15(+2.06%) |
Nov 15, 2019 | 7.740 | 7.740 | 7.070 | 7.270 | 1,750,800 | -0.47(-6.07%) |
Nov 14, 2019 | 7.600 | 7.860 | 7.510 | 7.740 | 379,852 | +0.12(+1.57%) |
Nov 13, 2019 | 7.370 | 7.660 | 7.370 | 7.620 | 459,556 | +0.15(+2.01%) |
Nov 12, 2019 | 7.450 | 7.610 | 7.360 | 7.470 | 371,650 | -0.06(-0.80%) |
Nov 11, 2019 | 7.760 | 7.810 | 7.380 | 7.530 | 310,364 | -0.27(-3.46%) |
Nov 08, 2019 | 7.790 | 8.090 | 7.730 | 7.800 | 540,800 | -0.00(-0.06%) |
Nov 07, 2019 | 7.230 | 7.940 | 7.180 | 7.805 | 986,440 | +0.57(+7.95%) |
Nov 06, 2019 | 7.190 | 7.490 | 6.930 | 7.230 | 1,715,634 | +0.08(+1.12%) |
Nov 05, 2019 | 8.420 | 8.480 | 7.100 | 7.150 | 2,921,601 | -0.55(-7.14%) |
Nov 04, 2019 | 7.850 | 7.920 | 7.550 | 7.700 | 662,344 | +0.00(+0.06%) |
Nov 01, 2019 | 7.740 | 7.850 | 7.640 | 7.695 | 712,400 | +0.04(+0.59%) |
Oct 31, 2019 | 7.750 | 7.780 | 7.460 | 7.650 | 379,838 | -0.10(-1.29%) |
Oct 30, 2019 | 7.880 | 7.890 | 7.610 | 7.750 | 510,202 | -0.06(-0.77%) |
Oct 29, 2019 | 7.900 | 7.980 | 7.690 | 7.810 | 456,922 | -0.06(-0.70%) |
Oct 28, 2019 | 7.720 | 7.970 | 7.680 | 7.865 | 743,812 | +0.20(+2.54%) |
Oct 25, 2019 | 7.420 | 7.760 | 7.340 | 7.670 | 625,200 | +0.26(+3.51%) |
Oct 24, 2019 | 7.310 | 7.580 | 7.290 | 7.410 | 307,299 | +0.13(+1.79%) |
Oct 23, 2019 | 7.170 | 7.360 | 7.070 | 7.280 | 323,377 | +0.16(+2.25%) |
Oct 22, 2019 | 7.510 | 7.700 | 7.040 | 7.120 | 861,966 | -0.48(-6.32%) |
Oct 21, 2019 | 7.580 | 7.750 | 7.480 | 7.600 | 386,811 | +0.06(+0.80%) |
Oct 18, 2019 | 7.420 | 7.670 | 7.360 | 7.540 | 989,400 | +0.17(+2.31%) |
Oct 17, 2019 | 7.400 | 7.440 | 7.260 | 7.370 | 738,105 | +0.00(+0.00%) |
Oct 16, 2019 | 7.400 | 7.550 | 7.250 | 7.370 | 287,182 | -0.02(-0.27%) |
Oct 15, 2019 | 7.050 | 7.430 | 7.010 | 7.390 | 415,897 | +0.34(+4.82%) |
Oct 14, 2019 | 7.230 | 7.250 | 7.010 | 7.050 | 623,873 | -0.25(-3.42%) |
Oct 11, 2019 | 6.920 | 7.440 | 6.817 | 7.300 | 1,273,600 | +0.53(+7.83%) |
Oct 10, 2019 | 6.770 | 6.940 | 6.700 | 6.770 | 342,764 | +0.01(+0.22%) |
Oct 09, 2019 | 6.710 | 6.770 | 6.530 | 6.755 | 367,153 | +0.10(+1.50%) |
Oct 08, 2019 | 6.890 | 6.920 | 6.620 | 6.655 | 277,084 | -0.29(-4.11%) |
Oct 07, 2019 | 6.910 | 6.995 | 6.790 | 6.940 | 444,097 | +0.03(+0.43%) |
Oct 04, 2019 | 6.560 | 7.050 | 6.560 | 6.910 | 431,700 | +0.35(+5.34%) |
Oct 03, 2019 | 6.670 | 6.700 | 6.440 | 6.560 | 605,301 | -0.12(-1.72%) |
Oct 02, 2019 | 6.530 | 6.740 | 6.490 | 6.675 | 585,138 | +0.09(+1.44%) |
Oct 01, 2019 | 6.800 | 6.960 | 6.560 | 6.580 | 734,862 | -0.26(-3.87%) |
Sep 30, 2019 | 6.400 | 7.060 | 6.400 | 6.845 | 1,006,114 | +0.43(+6.70%) |
Sep 27, 2019 | 6.420 | 6.580 | 6.250 | 6.415 | 1,105,400 | -0.00(-0.08%) |
Sep 26, 2019 | 6.750 | 6.830 | 6.400 | 6.420 | 937,441 | -0.31(-4.61%) |
Sep 25, 2019 | 6.710 | 6.870 | 6.460 | 6.730 | 905,586 | +0.06(+0.90%) |
Sep 24, 2019 | 7.000 | 7.025 | 6.670 | 6.670 | 1,193,197 | -0.32(-4.58%) |
Sep 23, 2019 | 7.230 | 7.280 | 6.900 | 6.990 | 580,144 | -0.21(-2.92%) |
Sep 20, 2019 | 7.550 | 7.605 | 7.200 | 7.200 | 952,200 | -0.35(-4.64%) |
Sep 19, 2019 | 7.490 | 7.900 | 7.470 | 7.550 | 631,057 | +0.08(+1.07%) |
Sep 18, 2019 | 7.590 | 7.600 | 7.150 | 7.470 | 635,810 | -0.12(-1.58%) |
Sep 17, 2019 | 7.910 | 7.960 | 7.490 | 7.590 | 657,645 | -0.41(-5.13%) |
Sep 16, 2019 | 7.420 | 8.000 | 7.420 | 8.000 | 1,626,459 | +0.58(+7.82%) |
Sep 13, 2019 | 7.500 | 7.650 | 7.095 | 7.420 | 1,417,500 | +0.30(+4.21%) |
Sep 12, 2019 | 6.940 | 7.290 | 6.940 | 7.120 | 458,228 | +0.24(+3.49%) |
Sep 11, 2019 | 7.080 | 7.260 | 6.750 | 6.880 | 1,560,214 | -0.31(-4.31%) |
Sep 10, 2019 | 7.150 | 7.760 | 7.150 | 7.190 | 1,259,262 | +0.02(+0.28%) |
Sep 09, 2019 | 6.880 | 7.230 | 6.780 | 7.170 | 788,249 | +0.34(+4.98%) |
Sep 06, 2019 | 7.170 | 7.210 | 6.820 | 6.830 | 712,100 | -0.30(-4.21%) |
Sep 05, 2019 | 7.080 | 7.250 | 7.000 | 7.130 | 576,880 | +0.17(+2.44%) |
Sep 04, 2019 | 6.720 | 7.000 | 6.720 | 6.960 | 520,862 | +0.29(+4.35%) |
Sep 03, 2019 | 6.700 | 6.780 | 6.590 | 6.670 | 667,126 | -0.13(-1.91%) |
Aug 30, 2019 | 6.800 | 6.940 | 6.600 | 6.800 | 655,300 | +0.04(+0.59%) |
Aug 29, 2019 | 6.800 | 6.950 | 6.690 | 6.760 | 522,500 | -0.06(-0.88%) |
Aug 28, 2019 | 6.830 | 6.990 | 6.765 | 6.820 | 521,793 | -0.01(-0.15%) |
Aug 27, 2019 | 7.010 | 7.070 | 6.770 | 6.830 | 419,543 | -0.17(-2.43%) |
Aug 26, 2019 | 7.170 | 7.180 | 6.800 | 7.000 | 421,143 | -0.05(-0.71%) |
Aug 23, 2019 | 7.250 | 7.321 | 6.880 | 7.050 | 969,000 | -0.25(-3.42%) |
Aug 22, 2019 | 7.230 | 7.370 | 7.180 | 7.300 | 955,832 | +0.05(+0.69%) |
Aug 21, 2019 | 7.250 | 7.450 | 7.200 | 7.250 | 696,372 | +0.00(+0.00%) |
Aug 20, 2019 | 7.250 | 7.360 | 7.090 | 7.250 | 1,855,389 | +0.01(+0.14%) |
Aug 19, 2019 | 7.230 | 7.310 | 7.010 | 7.240 | 1,190,934 | +0.12(+1.69%) |
Aug 16, 2019 | 7.230 | 7.660 | 7.060 | 7.120 | 1,273,200 | -0.04(-0.56%) |
Aug 15, 2019 | 7.380 | 7.405 | 6.640 | 7.160 | 4,446,790 | -0.21(-2.85%) |
Aug 14, 2019 | 7.400 | 7.550 | 7.228 | 7.370 | 846,019 | -0.21(-2.77%) |
Aug 13, 2019 | 7.240 | 7.660 | 7.070 | 7.580 | 1,104,980 | +0.35(+4.84%) |
Aug 12, 2019 | 7.650 | 7.660 | 7.080 | 7.230 | 828,232 | -0.34(-4.49%) |
Aug 09, 2019 | 7.520 | 7.940 | 7.260 | 7.570 | 1,795,800 | -0.03(-0.39%) |
Aug 08, 2019 | 6.490 | 7.980 | 6.490 | 7.600 | 3,213,968 | +0.69(+9.99%) |
Aug 07, 2019 | 5.760 | 7.210 | 5.740 | 6.910 | 4,749,359 | +0.10(+1.47%) |
Aug 06, 2019 | 7.770 | 7.870 | 6.380 | 6.810 | 15,879,422 | -3.57(-34.39%) |
Aug 05, 2019 | 10.62 | 10.70 | 10.30 | 10.38 | 2,631,023 | -0.40(-3.71%) |
Aug 02, 2019 | 11.15 | 11.25 | 10.52 | 10.78 | 1,357,700 | -0.35(-3.14%) |
Aug 01, 2019 | 11.41 | 11.82 | 11.13 | 11.13 | 1,049,546 | -0.30(-2.62%) |
Jul 31, 2019 | 11.85 | 12.04 | 11.30 | 11.43 | 677,510 | -0.39(-3.30%) |
Jul 30, 2019 | 11.59 | 11.91 | 11.58 | 11.82 | 638,942 | +0.08(+0.68%) |
Jul 29, 2019 | 12.03 | 12.12 | 11.62 | 11.74 | 803,376 | -0.36(-2.98%) |
Jul 26, 2019 | 12.41 | 12.70 | 11.89 | 12.10 | 861,500 | -0.23(-1.87%) |
Jul 25, 2019 | 12.85 | 13.16 | 12.32 | 12.33 | 793,522 | -0.53(-4.12%) |
Jul 24, 2019 | 12.90 | 12.90 | 12.27 | 12.86 | 1,278,126 | -0.12(-0.92%) |
Jul 23, 2019 | 12.73 | 13.00 | 12.62 | 12.98 | 445,160 | +0.25(+1.96%) |
Jul 22, 2019 | 12.36 | 12.81 | 12.34 | 12.73 | 383,458 | +0.41(+3.33%) |
Jul 19, 2019 | 12.45 | 12.58 | 11.95 | 12.32 | 366,800 | -0.06(-0.48%) |
Jul 18, 2019 | 12.34 | 12.50 | 12.14 | 12.38 | 371,638 | -0.04(-0.32%) |
Jul 17, 2019 | 11.84 | 12.59 | 11.84 | 12.42 | 977,402 | +0.60(+5.08%) |
Jul 16, 2019 | 11.36 | 11.92 | 11.36 | 11.82 | 651,826 | +0.44(+3.87%) |
Jul 15, 2019 | 11.75 | 11.76 | 11.27 | 11.38 | 519,974 | -0.40(-3.40%) |
Jul 12, 2019 | 11.61 | 11.83 | 11.57 | 11.78 | 1,046,500 | +0.17(+1.46%) |
Jul 11, 2019 | 11.49 | 11.84 | 11.42 | 11.61 | 886,056 | +0.19(+1.66%) |
Jul 10, 2019 | 11.55 | 11.61 | 11.29 | 11.42 | 588,737 | -0.08(-0.70%) |
Jul 09, 2019 | 11.29 | 11.84 | 11.25 | 11.50 | 1,305,368 | +0.15(+1.32%) |
Jul 08, 2019 | 11.25 | 11.45 | 11.18 | 11.35 | 1,382,635 | +0.01(+0.09%) |
Jul 05, 2019 | 11.30 | 11.40 | 11.05 | 11.34 | 454,800 | +0.03(+0.27%) |
Jul 03, 2019 | 11.40 | 11.54 | 11.22 | 11.31 | 545,300 | -0.01(-0.09%) |
Jul 02, 2019 | 11.26 | 11.42 | 10.72 | 11.32 | 1,900,292 | -0.13(-1.14%) |
Jul 01, 2019 | 11.88 | 12.11 | 11.20 | 11.45 | 1,797,193 | -0.84(-6.83%) |
Jun 28, 2019 | 11.66 | 12.41 | 11.55 | 12.29 | 1,039,500 | +0.80(+6.96%) |
Jun 27, 2019 | 12.20 | 12.47 | 11.35 | 11.49 | 1,637,811 | -0.67(-5.51%) |
Jun 26, 2019 | 12.13 | 12.57 | 12.08 | 12.16 | 944,965 | +0.04(+0.33%) |
Jun 25, 2019 | 13.10 | 13.10 | 11.98 | 12.12 | 1,777,451 | -0.83(-6.41%) |
Jun 24, 2019 | 13.02 | 13.33 | 12.92 | 12.95 | 548,595 | -0.19(-1.45%) |
Jun 21, 2019 | 13.25 | 13.40 | 12.90 | 13.14 | 765,100 | -0.04(-0.30%) |
Jun 20, 2019 | 13.00 | 13.23 | 12.96 | 13.18 | 599,118 | +0.29(+2.25%) |
Jun 19, 2019 | 12.76 | 12.96 | 12.61 | 12.89 | 749,156 | +0.12(+0.94%) |
Jun 18, 2019 | 12.64 | 13.05 | 12.64 | 12.77 | 453,377 | +0.12(+0.95%) |
Jun 17, 2019 | 12.74 | 12.93 | 12.15 | 12.65 | 1,285,214 | -0.15(-1.17%) |
Jun 14, 2019 | 12.83 | 13.08 | 12.47 | 12.80 | 727,900 | -0.09(-0.70%) |
Jun 13, 2019 | 12.62 | 12.98 | 12.29 | 12.89 | 1,002,127 | +0.35(+2.79%) |
Jun 12, 2019 | 12.52 | 12.69 | 12.50 | 12.54 | 718,883 | -0.06(-0.48%) |
Jun 11, 2019 | 12.55 | 12.77 | 12.40 | 12.60 | 1,228,400 | +0.12(+0.96%) |
Jun 10, 2019 | 12.07 | 12.58 | 12.07 | 12.48 | 954,518 | +0.27(+2.21%) |
Jun 07, 2019 | 11.83 | 12.21 | 11.83 | 12.21 | 1,102,400 | +0.40(+3.39%) |
Jun 06, 2019 | 11.83 | 11.99 | 11.57 | 11.81 | 1,052,161 | -0.06(-0.51%) |
Jun 05, 2019 | 11.80 | 11.98 | 11.49 | 11.87 | 1,505,114 | +0.21(+1.80%) |
Jun 04, 2019 | 11.08 | 11.77 | 11.08 | 11.66 | 1,390,719 | +0.63(+5.71%) |
Jun 03, 2019 | 11.00 | 11.33 | 11.00 | 11.03 | 1,153,013 | -0.05(-0.45%) |
May 31, 2019 | 11.29 | 11.38 | 10.92 | 11.08 | 2,095,000 | -0.40(-3.48%) |
May 30, 2019 | 10.92 | 11.49 | 10.92 | 11.48 | 2,217,140 | +0.59(+5.42%) |
May 29, 2019 | 10.92 | 11.16 | 10.88 | 10.89 | 1,497,950 | -0.10(-0.91%) |
May 28, 2019 | 10.93 | 11.10 | 10.86 | 10.99 | 1,467,458 | +0.09(+0.83%) |
May 24, 2019 | 10.82 | 11.19 | 10.81 | 10.90 | 1,623,700 | +0.16(+1.49%) |
May 23, 2019 | 11.00 | 11.01 | 10.60 | 10.74 | 1,689,998 | -0.26(-2.36%) |
May 22, 2019 | 11.41 | 11.62 | 10.84 | 11.00 | 3,053,505 | -0.41(-3.59%) |
May 21, 2019 | 11.39 | 11.98 | 11.36 | 11.41 | 1,285,508 | +0.13(+1.15%) |
May 20, 2019 | 11.20 | 11.85 | 11.20 | 11.28 | 2,305,235 | -0.06(-0.53%) |
May 17, 2019 | 11.06 | 11.57 | 11.06 | 11.34 | 3,180,000 | +0.12(+1.07%) |
May 16, 2019 | 11.63 | 11.86 | 10.52 | 11.22 | 6,823,998 | -0.34(-2.94%) |
May 15, 2019 | 12.76 | 13.25 | 11.36 | 11.56 | 9,667,090 | -1.39(-10.73%) |
May 14, 2019 | 12.80 | 13.24 | 12.67 | 12.95 | 522,209 | +0.26(+2.05%) |
May 13, 2019 | 13.11 | 13.24 | 12.67 | 12.69 | 778,532 | -0.74(-5.51%) |
May 10, 2019 | 13.00 | 13.51 | 12.95 | 13.43 | 865,400 | +0.41(+3.15%) |
May 09, 2019 | 13.58 | 13.58 | 12.77 | 13.02 | 1,730,714 | -0.76(-5.52%) |
May 08, 2019 | 13.87 | 14.23 | 13.46 | 13.78 | 1,611,987 | -0.39(-2.75%) |
May 07, 2019 | 14.80 | 14.85 | 13.80 | 14.17 | 2,263,139 | -0.71(-4.77%) |
May 06, 2019 | 14.60 | 15.20 | 14.52 | 14.88 | 1,292,207 | -0.01(-0.07%) |
May 03, 2019 | 15.21 | 15.30 | 14.84 | 14.89 | 1,050,900 | -0.31(-2.04%) |
May 02, 2019 | 15.75 | 15.93 | 15.02 | 15.20 | 876,780 | -0.63(-3.98%) |