Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.879 | 7.934 | 7.551 | 7.697 | 686,448 | -0.23(-2.88%) |
Apr 29, 2020 | 7.660 | 7.925 | 7.651 | 7.925 | 858,314 | +0.33(+4.33%) |
Apr 28, 2020 | 7.742 | 7.770 | 7.478 | 7.596 | 1,343,811 | +0.05(+0.60%) |
Apr 27, 2020 | 7.368 | 7.628 | 7.313 | 7.551 | 842,771 | +0.29(+4.03%) |
Apr 24, 2020 | 7.468 | 7.468 | 7.112 | 7.258 | 599,553 | -0.14(-1.85%) |
Apr 23, 2020 | 7.377 | 7.560 | 7.313 | 7.395 | 801,141 | +0.02(+0.25%) |
Apr 22, 2020 | 7.596 | 7.633 | 7.094 | 7.377 | 1,255,454 | -0.03(-0.37%) |
Apr 21, 2020 | 7.505 | 7.505 | 6.939 | 7.405 | 1,743,187 | -0.16(-2.05%) |
Apr 20, 2020 | 7.761 | 7.843 | 7.524 | 7.560 | 829,962 | -0.20(-2.59%) |
Apr 17, 2020 | 8.053 | 8.098 | 7.761 | 7.761 | 1,240,399 | -0.08(-1.05%) |
Apr 16, 2020 | 7.989 | 7.989 | 7.733 | 7.843 | 1,055,333 | +0.02(+0.23%) |
Apr 15, 2020 | 7.971 | 8.044 | 7.779 | 7.825 | 887,472 | -0.33(-4.03%) |
Apr 14, 2020 | 7.998 | 8.400 | 7.943 | 8.153 | 915,630 | +0.26(+3.24%) |
Apr 13, 2020 | 7.989 | 8.016 | 7.724 | 7.898 | 910,451 | -0.04(-0.46%) |
Apr 09, 2020 | 8.135 | 8.418 | 7.779 | 7.934 | 2,223,956 | -0.18(-2.25%) |
Apr 08, 2020 | 8.400 | 8.445 | 8.053 | 8.117 | 1,074,319 | -0.15(-1.77%) |
Apr 07, 2020 | 8.089 | 8.464 | 8.035 | 8.263 | 1,788,681 | +0.47(+6.10%) |
Apr 06, 2020 | 7.998 | 8.098 | 7.633 | 7.788 | 2,112,368 | +0.03(+0.35%) |
Apr 03, 2020 | 7.505 | 7.761 | 7.441 | 7.761 | 1,536,670 | +0.15(+1.92%) |
Apr 02, 2020 | 7.729 | 7.729 | 7.414 | 7.615 | 2,013,037 | -0.20(-2.57%) |
Apr 01, 2020 | 7.961 | 8.035 | 7.541 | 7.815 | 1,306,945 | -0.28(-3.49%) |
Mar 31, 2020 | 7.952 | 8.272 | 7.888 | 8.098 | 1,350,925 | +0.27(+3.50%) |
Mar 30, 2020 | 9.094 | 9.130 | 7.761 | 7.825 | 3,054,422 | -1.35(-14.73%) |
Mar 27, 2020 | 9.751 | 9.751 | 9.121 | 9.176 | 1,763,721 | -0.97(-9.54%) |
Mar 26, 2020 | 9.258 | 10.17 | 9.066 | 10.14 | 2,061,983 | +0.61(+6.42%) |
Mar 25, 2020 | 8.893 | 9.660 | 8.537 | 9.532 | 2,288,360 | +1.07(+12.62%) |
Mar 24, 2020 | 7.852 | 9.404 | 7.834 | 8.464 | 4,238,835 | +1.05(+14.16%) |
Mar 23, 2020 | 7.980 | 8.016 | 7.231 | 7.414 | 2,272,820 | -0.58(-7.31%) |
Mar 20, 2020 | 7.825 | 8.336 | 7.697 | 7.998 | 2,214,427 | +0.24(+3.06%) |
Mar 19, 2020 | 7.852 | 8.144 | 7.414 | 7.761 | 1,197,022 | -0.24(-2.97%) |
Mar 18, 2020 | 7.761 | 8.345 | 7.395 | 7.998 | 2,287,974 | +0.01(+0.11%) |
Mar 17, 2020 | 8.035 | 8.340 | 7.664 | 7.989 | 2,517,943 | +0.04(+0.46%) |
Mar 16, 2020 | 7.998 | 8.144 | 7.532 | 7.952 | 1,367,191 | -0.76(-8.70%) |
Mar 13, 2020 | 8.400 | 8.783 | 8.254 | 8.710 | 1,503,265 | +0.50(+6.12%) |
Mar 12, 2020 | 8.573 | 8.984 | 7.952 | 8.208 | 3,176,598 | -0.65(-7.32%) |
Mar 11, 2020 | 8.820 | 9.167 | 8.628 | 8.856 | 1,833,272 | -0.17(-1.92%) |
Mar 10, 2020 | 9.231 | 9.249 | 8.674 | 9.030 | 3,408,850 | +0.38(+4.44%) |
Mar 09, 2020 | 8.966 | 9.039 | 8.235 | 8.646 | 2,769,438 | -0.85(-8.94%) |
Mar 06, 2020 | 9.669 | 9.861 | 9.267 | 9.495 | 1,640,612 | -0.52(-5.20%) |
Mar 05, 2020 | 9.988 | 10.14 | 9.787 | 10.02 | 1,029,337 | -0.10(-0.99%) |
Mar 04, 2020 | 10.04 | 10.20 | 9.979 | 10.12 | 1,841,390 | +0.19(+1.93%) |
Mar 03, 2020 | 10.32 | 10.47 | 9.778 | 9.924 | 1,772,892 | -0.34(-3.29%) |
Mar 02, 2020 | 10.71 | 10.76 | 9.997 | 10.26 | 2,062,945 | -0.37(-3.44%) |
Feb 28, 2020 | 10.34 | 10.67 | 10.13 | 10.63 | 1,738,092 | -0.05(-0.51%) |
Feb 27, 2020 | 10.77 | 11.00 | 10.55 | 10.68 | 1,409,992 | -0.26(-2.34%) |
Feb 26, 2020 | 11.04 | 11.20 | 10.84 | 10.94 | 1,069,973 | -0.04(-0.33%) |
Feb 25, 2020 | 11.13 | 11.49 | 10.87 | 10.97 | 1,524,742 | -0.05(-0.41%) |
Feb 24, 2020 | 11.20 | 11.28 | 10.77 | 11.02 | 2,808,662 | -0.58(-5.04%) |
Feb 21, 2020 | 12.02 | 12.06 | 11.53 | 11.60 | 1,561,533 | -0.47(-3.86%) |
Feb 20, 2020 | 11.93 | 12.29 | 11.87 | 12.07 | 1,569,880 | +0.14(+1.15%) |
Feb 19, 2020 | 11.95 | 12.03 | 11.73 | 11.93 | 1,581,982 | -0.02(-0.15%) |
Feb 18, 2020 | 12.23 | 12.28 | 11.80 | 11.95 | 1,741,566 | -0.30(-2.46%) |
Feb 14, 2020 | 12.51 | 12.75 | 12.17 | 12.25 | 980,380 | -0.08(-0.67%) |
Feb 13, 2020 | 12.51 | 12.60 | 12.12 | 12.33 | 1,270,941 | -0.24(-1.89%) |
Feb 12, 2020 | 12.38 | 12.86 | 12.32 | 12.57 | 1,508,997 | +0.40(+3.30%) |
Feb 11, 2020 | 12.23 | 12.36 | 12.05 | 12.17 | 1,355,098 | -0.03(-0.22%) |
Feb 10, 2020 | 12.11 | 12.44 | 11.66 | 12.20 | 2,396,994 | -0.03(-0.22%) |
Feb 07, 2020 | 12.23 | 12.44 | 12.15 | 12.23 | 1,778,288 | +0.02(+0.15%) |
Feb 06, 2020 | 12.36 | 12.46 | 11.97 | 12.21 | 1,717,236 | +0.07(+0.60%) |
Feb 05, 2020 | 13.10 | 13.15 | 11.97 | 12.13 | 1,916,174 | -0.69(-5.41%) |
Feb 04, 2020 | 12.59 | 13.15 | 12.59 | 12.83 | 2,658,618 | +0.65(+5.32%) |
Feb 03, 2020 | 12.12 | 12.36 | 12.02 | 12.18 | 1,960,918 | +0.04(+0.30%) |
Jan 31, 2020 | 12.33 | 12.51 | 11.95 | 12.14 | 1,610,054 | -0.26(-2.13%) |
Jan 30, 2020 | 12.48 | 12.81 | 12.23 | 12.41 | 1,520,599 | -0.39(-3.07%) |
Jan 29, 2020 | 13.17 | 13.26 | 12.78 | 12.80 | 1,224,589 | -0.31(-2.37%) |
Jan 28, 2020 | 12.90 | 13.16 | 12.70 | 13.11 | 1,594,146 | +0.37(+2.87%) |
Jan 27, 2020 | 12.76 | 13.09 | 11.05 | 12.75 | 3,585,676 | -0.97(-7.06%) |
Jan 24, 2020 | 14.71 | 14.72 | 13.36 | 13.71 | 2,826,247 | -0.96(-6.53%) |
Jan 23, 2020 | 15.00 | 15.02 | 14.27 | 14.67 | 5,304,305 | -0.51(-3.37%) |
Jan 22, 2020 | 14.03 | 15.46 | 13.76 | 15.18 | 6,594,030 | +1.84(+13.75%) |
Jan 21, 2020 | 12.96 | 13.40 | 12.91 | 13.35 | 2,049,187 | +0.25(+1.88%) |
Jan 17, 2020 | 12.96 | 13.13 | 12.87 | 13.10 | 1,518,927 | +0.08(+0.63%) |
Jan 16, 2020 | 12.87 | 13.13 | 12.85 | 13.02 | 2,428,715 | +0.26(+2.08%) |
Jan 15, 2020 | 12.85 | 12.96 | 12.63 | 12.75 | 2,857,158 | -0.03(-0.21%) |
Jan 14, 2020 | 13.46 | 13.48 | 12.74 | 12.78 | 2,132,858 | -0.70(-5.21%) |
Jan 13, 2020 | 13.48 | 13.73 | 13.38 | 13.49 | 1,332,231 | +0.17(+1.30%) |
Jan 10, 2020 | 14.09 | 14.14 | 13.22 | 13.31 | 2,177,187 | -0.65(-4.64%) |
Jan 09, 2020 | 13.82 | 14.40 | 13.82 | 13.96 | 2,330,658 | +0.26(+1.87%) |
Jan 08, 2020 | 13.50 | 13.80 | 13.29 | 13.70 | 2,257,105 | +0.04(+0.27%) |
Jan 07, 2020 | 13.42 | 13.80 | 13.33 | 13.67 | 2,297,899 | +0.31(+2.32%) |
Jan 06, 2020 | 13.83 | 13.83 | 13.22 | 13.36 | 2,226,838 | -0.48(-3.50%) |
Jan 03, 2020 | 13.37 | 13.92 | 13.17 | 13.84 | 1,715,091 | -0.04(-0.26%) |
Jan 02, 2020 | 12.78 | 13.97 | 12.78 | 13.88 | 3,037,890 | +1.20(+9.43%) |
Dec 31, 2019 | 12.74 | 12.95 | 12.63 | 12.68 | 2,390,656 | -0.05(-0.36%) |
Dec 30, 2019 | 11.93 | 12.76 | 11.75 | 12.73 | 3,979,335 | +0.79(+6.58%) |
Dec 27, 2019 | 11.87 | 12.02 | 11.70 | 11.94 | 1,483,659 | +0.07(+0.62%) |
Dec 26, 2019 | 11.81 | 11.91 | 11.70 | 11.87 | 1,615,951 | +0.15(+1.25%) |
Dec 24, 2019 | 11.70 | 11.86 | 11.70 | 11.72 | 1,434,700 | +0.06(+0.55%) |
Dec 23, 2019 | 11.70 | 11.81 | 11.54 | 11.66 | 1,767,354 | -0.05(-0.39%) |
Dec 20, 2019 | 11.48 | 11.82 | 11.45 | 11.70 | 1,966,894 | +0.30(+2.64%) |
Dec 19, 2019 | 11.62 | 11.76 | 11.29 | 11.40 | 1,250,608 | -0.35(-2.95%) |
Dec 18, 2019 | 11.21 | 11.80 | 11.21 | 11.75 | 3,290,898 | +0.49(+4.38%) |
Dec 17, 2019 | 10.96 | 11.28 | 10.87 | 11.26 | 2,614,988 | +0.37(+3.35%) |
Dec 16, 2019 | 10.78 | 10.96 | 10.73 | 10.89 | 1,184,258 | +0.11(+1.02%) |
Dec 13, 2019 | 10.58 | 10.78 | 10.47 | 10.78 | 2,756,478 | +0.22(+2.07%) |
Dec 12, 2019 | 10.16 | 10.59 | 9.623 | 10.56 | 3,580,559 | +0.40(+3.95%) |
Dec 11, 2019 | 10.46 | 10.46 | 10.08 | 10.16 | 2,018,411 | -0.30(-2.88%) |
Dec 10, 2019 | 10.55 | 10.69 | 10.44 | 10.46 | 747,734 | -0.08(-0.78%) |
Dec 09, 2019 | 10.86 | 10.95 | 10.52 | 10.55 | 985,770 | -0.29(-2.70%) |
Dec 06, 2019 | 10.82 | 10.86 | 10.63 | 10.84 | 617,297 | +0.15(+1.37%) |
Dec 05, 2019 | 10.67 | 10.83 | 10.65 | 10.69 | 506,795 | +0.01(+0.09%) |
Dec 04, 2019 | 10.88 | 10.94 | 10.64 | 10.68 | 662,115 | -0.13(-1.18%) |
Dec 03, 2019 | 10.65 | 10.86 | 10.58 | 10.81 | 972,476 | -0.03(-0.25%) |
Dec 02, 2019 | 10.91 | 11.05 | 10.73 | 10.84 | 579,096 | -0.04(-0.34%) |
Nov 29, 2019 | 10.89 | 10.89 | 10.60 | 10.87 | 352,021 | -0.06(-0.58%) |
Nov 27, 2019 | 10.87 | 10.95 | 10.69 | 10.94 | 683,780 | +0.04(+0.33%) |
Nov 26, 2019 | 10.86 | 10.91 | 10.74 | 10.90 | 582,232 | +0.05(+0.51%) |
Nov 25, 2019 | 10.60 | 10.96 | 10.60 | 10.85 | 757,426 | +0.33(+3.13%) |
Nov 22, 2019 | 10.73 | 10.94 | 10.46 | 10.52 | 1,147,081 | -0.08(-0.78%) |
Nov 21, 2019 | 10.66 | 10.87 | 10.57 | 10.60 | 1,445,951 | -0.31(-2.84%) |
Nov 20, 2019 | 11.41 | 11.43 | 10.51 | 10.91 | 3,243,718 | -0.89(-7.51%) |
Nov 19, 2019 | 12.05 | 12.05 | 11.66 | 11.80 | 1,781,706 | -0.06(-0.54%) |
Nov 18, 2019 | 11.73 | 11.99 | 11.29 | 11.86 | 5,181,398 | +0.45(+3.92%) |
Nov 15, 2019 | 11.38 | 11.48 | 11.32 | 11.41 | 1,869,525 | +0.02(+0.16%) |
Nov 14, 2019 | 11.45 | 11.53 | 11.26 | 11.39 | 1,103,117 | -0.03(-0.24%) |
Nov 13, 2019 | 11.40 | 11.49 | 11.33 | 11.42 | 771,902 | +0.01(+0.08%) |
Nov 12, 2019 | 11.46 | 11.54 | 11.33 | 11.41 | 893,567 | +0.03(+0.24%) |
Nov 11, 2019 | 10.83 | 11.41 | 10.83 | 11.39 | 1,044,058 | +0.38(+3.49%) |
Nov 08, 2019 | 10.77 | 11.00 | 10.65 | 11.00 | 552,128 | +0.21(+1.95%) |
Nov 07, 2019 | 10.86 | 10.97 | 10.66 | 10.79 | 682,301 | -0.02(-0.17%) |
Nov 06, 2019 | 10.92 | 11.00 | 10.76 | 10.81 | 427,026 | -0.09(-0.84%) |
Nov 05, 2019 | 10.96 | 11.07 | 10.79 | 10.90 | 1,026,343 | -0.03(-0.25%) |
Nov 04, 2019 | 10.74 | 10.95 | 10.59 | 10.93 | 697,294 | +0.33(+3.10%) |
Nov 01, 2019 | 10.57 | 10.76 | 10.05 | 10.60 | 813,898 | +0.25(+2.38%) |
Oct 31, 2019 | 10.59 | 10.60 | 10.14 | 10.35 | 757,843 | -0.21(-1.99%) |
Oct 30, 2019 | 10.50 | 10.58 | 10.38 | 10.56 | 609,877 | +0.05(+0.43%) |
Oct 29, 2019 | 10.56 | 10.68 | 10.42 | 10.52 | 836,134 | -0.04(-0.35%) |
Oct 28, 2019 | 10.15 | 10.57 | 10.15 | 10.55 | 623,994 | +0.51(+5.09%) |
Oct 25, 2019 | 10.13 | 10.22 | 10.01 | 10.04 | 501,635 | -0.07(-0.72%) |
Oct 24, 2019 | 10.18 | 10.29 | 9.888 | 10.12 | 681,353 | +0.00(+0.00%) |
Oct 23, 2019 | 9.851 | 10.17 | 9.851 | 10.12 | 837,532 | +0.24(+2.40%) |
Oct 22, 2019 | 9.751 | 9.997 | 9.751 | 9.879 | 920,664 | +0.16(+1.60%) |
Oct 21, 2019 | 9.495 | 9.778 | 9.258 | 9.724 | 1,193,044 | +0.02(+0.19%) |
Oct 18, 2019 | 9.806 | 9.872 | 9.514 | 9.705 | 1,143,248 | -0.09(-0.93%) |
Oct 17, 2019 | 9.368 | 9.815 | 9.285 | 9.797 | 1,314,748 | +0.53(+5.71%) |
Oct 16, 2019 | 9.185 | 9.377 | 9.048 | 9.267 | 758,334 | +0.09(+1.00%) |
Oct 15, 2019 | 8.902 | 9.304 | 8.865 | 9.176 | 1,070,092 | +0.28(+3.18%) |
Oct 14, 2019 | 8.719 | 9.002 | 8.591 | 8.893 | 771,072 | +0.17(+1.99%) |
Oct 11, 2019 | 8.573 | 8.975 | 8.573 | 8.719 | 1,144,452 | +0.28(+3.35%) |
Oct 10, 2019 | 8.436 | 8.573 | 8.227 | 8.436 | 1,010,458 | +0.22(+2.67%) |
Oct 09, 2019 | 8.016 | 8.245 | 7.971 | 8.217 | 910,283 | +0.40(+5.14%) |
Oct 08, 2019 | 7.852 | 7.998 | 7.697 | 7.815 | 1,507,742 | -0.07(-0.93%) |
Oct 07, 2019 | 7.971 | 8.199 | 7.834 | 7.888 | 1,329,742 | -0.16(-2.04%) |
Oct 04, 2019 | 8.226 | 8.290 | 7.989 | 8.053 | 982,680 | -0.21(-2.54%) |
Oct 03, 2019 | 8.199 | 8.327 | 7.961 | 8.263 | 1,202,951 | +0.07(+0.89%) |
Oct 02, 2019 | 8.299 | 8.582 | 8.171 | 8.190 | 1,444,325 | -0.27(-3.24%) |
Oct 01, 2019 | 9.176 | 9.185 | 8.354 | 8.464 | 1,658,110 | -0.69(-7.58%) |
Sep 30, 2019 | 9.194 | 9.194 | 8.984 | 9.158 | 758,574 | +0.07(+0.80%) |
Sep 27, 2019 | 9.368 | 9.441 | 8.984 | 9.084 | 1,071,398 | -0.27(-2.93%) |
Sep 26, 2019 | 9.514 | 9.632 | 9.313 | 9.358 | 1,219,731 | -0.16(-1.63%) |
Sep 25, 2019 | 9.459 | 9.641 | 9.340 | 9.514 | 1,023,657 | +0.04(+0.39%) |
Sep 24, 2019 | 10.18 | 10.26 | 9.459 | 9.477 | 945,439 | -0.71(-6.99%) |
Sep 23, 2019 | 10.01 | 10.21 | 9.892 | 10.19 | 1,599,934 | +0.27(+2.76%) |
Sep 20, 2019 | 10.40 | 10.46 | 9.915 | 9.915 | 3,840,582 | -0.47(-4.49%) |
Sep 19, 2019 | 10.31 | 10.57 | 10.30 | 10.38 | 1,667,430 | +0.12(+1.16%) |
Sep 18, 2019 | 10.43 | 10.45 | 10.07 | 10.26 | 889,079 | -0.16(-1.49%) |
Sep 17, 2019 | 10.44 | 10.68 | 10.34 | 10.42 | 1,161,273 | -0.05(-0.50%) |
Sep 16, 2019 | 10.34 | 10.55 | 10.34 | 10.47 | 1,227,068 | +0.03(+0.24%) |
Sep 13, 2019 | 10.77 | 10.96 | 10.33 | 10.44 | 2,534,357 | -0.32(-2.97%) |
Sep 12, 2019 | 10.31 | 10.81 | 10.23 | 10.76 | 1,634,023 | +0.55(+5.36%) |
Sep 11, 2019 | 10.48 | 10.55 | 10.10 | 10.22 | 1,457,794 | -0.26(-2.44%) |
Sep 10, 2019 | 10.09 | 10.49 | 9.952 | 10.47 | 1,449,879 | +0.18(+1.77%) |
Sep 09, 2019 | 10.41 | 10.44 | 10.10 | 10.29 | 1,417,629 | -0.10(-0.97%) |
Sep 06, 2019 | 10.09 | 10.50 | 10.09 | 10.39 | 2,538,957 | +0.27(+2.71%) |
Sep 05, 2019 | 10.32 | 10.39 | 9.815 | 10.12 | 1,259,402 | +0.00(+0.00%) |
Sep 04, 2019 | 9.797 | 10.31 | 9.797 | 10.12 | 3,984,287 | +0.39(+4.04%) |
Sep 03, 2019 | 9.404 | 9.888 | 9.267 | 9.724 | 1,954,895 | +0.37(+3.90%) |
Aug 30, 2019 | 9.130 | 9.413 | 9.066 | 9.358 | 1,817,828 | +0.38(+4.27%) |
Aug 29, 2019 | 9.559 | 9.660 | 8.929 | 8.975 | 831,024 | -0.48(-5.12%) |
Aug 28, 2019 | 9.084 | 9.486 | 9.057 | 9.459 | 702,294 | +0.29(+3.19%) |
Aug 27, 2019 | 9.313 | 9.331 | 9.057 | 9.167 | 899,425 | -0.06(-0.69%) |
Aug 26, 2019 | 9.249 | 9.431 | 9.021 | 9.231 | 619,007 | +0.07(+0.80%) |
Aug 23, 2019 | 9.221 | 9.486 | 9.130 | 9.158 | 660,341 | -0.02(-0.20%) |
Aug 22, 2019 | 9.778 | 9.778 | 9.121 | 9.176 | 430,175 | -0.63(-6.42%) |
Aug 21, 2019 | 9.450 | 9.851 | 9.450 | 9.806 | 806,274 | +0.37(+3.87%) |
Aug 20, 2019 | 9.605 | 9.655 | 9.322 | 9.441 | 342,899 | -0.08(-0.86%) |
Aug 19, 2019 | 9.979 | 10.06 | 9.477 | 9.523 | 663,967 | -0.22(-2.25%) |
Aug 16, 2019 | 9.450 | 9.879 | 9.358 | 9.742 | 644,569 | +0.45(+4.81%) |
Aug 15, 2019 | 9.194 | 9.532 | 9.094 | 9.294 | 519,826 | +0.18(+2.00%) |
Aug 14, 2019 | 9.221 | 9.399 | 8.920 | 9.112 | 626,340 | -0.26(-2.82%) |
Aug 13, 2019 | 9.203 | 9.851 | 9.203 | 9.377 | 560,251 | +0.16(+1.68%) |
Aug 12, 2019 | 9.231 | 9.276 | 9.041 | 9.221 | 433,239 | -0.15(-1.56%) |
Aug 09, 2019 | 9.751 | 10.01 | 9.249 | 9.368 | 635,916 | -0.40(-4.11%) |
Aug 08, 2019 | 9.313 | 9.961 | 9.313 | 9.769 | 1,196,030 | +0.57(+6.15%) |
Aug 07, 2019 | 9.176 | 9.304 | 8.929 | 9.203 | 436,693 | -0.09(-0.98%) |
Aug 06, 2019 | 9.304 | 9.340 | 9.176 | 9.294 | 384,076 | +0.09(+0.99%) |
Aug 05, 2019 | 9.249 | 9.386 | 8.774 | 9.203 | 903,978 | -0.29(-3.08%) |
Aug 02, 2019 | 9.532 | 10.01 | 9.322 | 9.495 | 446,105 | -0.04(-0.38%) |
Aug 01, 2019 | 9.705 | 10.05 | 9.495 | 9.532 | 602,774 | -0.15(-1.51%) |
Jul 31, 2019 | 9.778 | 9.888 | 9.568 | 9.678 | 403,074 | -0.01(-0.09%) |
Jul 30, 2019 | 9.769 | 9.815 | 9.678 | 9.687 | 394,803 | -0.09(-0.93%) |
Jul 29, 2019 | 9.851 | 9.952 | 9.742 | 9.778 | 337,928 | -0.06(-0.65%) |
Jul 26, 2019 | 9.806 | 10.07 | 9.724 | 9.842 | 691,009 | +0.12(+1.22%) |
Jul 25, 2019 | 10.11 | 10.16 | 9.710 | 9.724 | 573,640 | -0.34(-3.36%) |
Jul 24, 2019 | 10.31 | 10.38 | 9.952 | 10.06 | 540,303 | -0.22(-2.13%) |
Jul 23, 2019 | 10.04 | 10.38 | 10.03 | 10.28 | 675,035 | +0.27(+2.74%) |
Jul 22, 2019 | 10.35 | 10.38 | 9.888 | 10.01 | 935,571 | -0.35(-3.35%) |
Jul 19, 2019 | 10.41 | 10.59 | 10.34 | 10.35 | 730,219 | +0.03(+0.27%) |
Jul 18, 2019 | 10.27 | 10.44 | 10.19 | 10.33 | 536,484 | -0.04(-0.35%) |
Jul 17, 2019 | 10.59 | 10.66 | 10.18 | 10.36 | 557,497 | -0.19(-1.82%) |
Jul 16, 2019 | 11.11 | 11.11 | 10.43 | 10.55 | 894,011 | -0.40(-3.67%) |
Jul 15, 2019 | 10.64 | 10.97 | 10.64 | 10.96 | 992,324 | +0.37(+3.54%) |
Jul 12, 2019 | 10.96 | 10.96 | 10.56 | 10.58 | 410,947 | -0.33(-3.01%) |
Jul 11, 2019 | 10.97 | 11.03 | 10.80 | 10.91 | 529,255 | -0.02(-0.17%) |
Jul 10, 2019 | 10.90 | 11.08 | 10.62 | 10.93 | 1,115,243 | +0.03(+0.25%) |
Jul 09, 2019 | 10.63 | 11.07 | 10.63 | 10.90 | 825,396 | +0.15(+1.36%) |
Jul 08, 2019 | 10.85 | 10.86 | 10.61 | 10.76 | 698,264 | -0.13(-1.17%) |
Jul 05, 2019 | 10.93 | 10.99 | 10.51 | 10.88 | 460,234 | -0.10(-0.91%) |
Jul 03, 2019 | 10.76 | 11.11 | 10.59 | 10.98 | 692,323 | +0.16(+1.43%) |
Jul 02, 2019 | 10.75 | 10.89 | 10.61 | 10.83 | 1,046,242 | +0.15(+1.37%) |
Jul 01, 2019 | 10.76 | 10.90 | 10.65 | 10.68 | 1,374,509 | +0.49(+4.84%) |
Jun 28, 2019 | 10.56 | 10.66 | 10.05 | 10.19 | 915,649 | -0.43(-4.04%) |
Jun 27, 2019 | 10.43 | 10.64 | 10.37 | 10.62 | 1,280,419 | +0.26(+2.47%) |
Jun 26, 2019 | 10.33 | 10.55 | 10.26 | 10.36 | 1,671,976 | +0.09(+0.89%) |
Jun 25, 2019 | 10.77 | 10.80 | 10.16 | 10.27 | 1,573,008 | -0.59(-5.46%) |
Jun 24, 2019 | 10.74 | 11.21 | 10.74 | 10.86 | 1,368,178 | +0.13(+1.19%) |
Jun 21, 2019 | 10.87 | 10.93 | 10.35 | 10.74 | 730,438 | -0.18(-1.67%) |
Jun 20, 2019 | 10.65 | 10.95 | 10.61 | 10.92 | 906,325 | +0.42(+4.00%) |
Jun 19, 2019 | 10.47 | 10.71 | 10.39 | 10.50 | 763,366 | +0.08(+0.79%) |
Jun 18, 2019 | 10.01 | 10.44 | 9.915 | 10.42 | 935,260 | +0.47(+4.68%) |
Jun 17, 2019 | 10.03 | 10.25 | 9.906 | 9.952 | 907,066 | -0.04(-0.37%) |
Jun 14, 2019 | 10.28 | 10.28 | 9.861 | 9.988 | 1,262,852 | -0.30(-2.93%) |
Jun 13, 2019 | 10.55 | 10.59 | 10.14 | 10.29 | 538,113 | -0.14(-1.31%) |
Jun 12, 2019 | 10.42 | 10.76 | 10.28 | 10.43 | 985,382 | +0.05(+0.44%) |
Jun 11, 2019 | 10.27 | 10.55 | 10.13 | 10.38 | 736,930 | +0.24(+2.34%) |
Jun 10, 2019 | 9.915 | 10.17 | 9.897 | 10.14 | 768,478 | +0.41(+4.22%) |
Jun 07, 2019 | 9.897 | 10.05 | 9.678 | 9.733 | 831,642 | -0.11(-1.11%) |
Jun 06, 2019 | 10.13 | 10.24 | 9.696 | 9.842 | 1,207,011 | -0.26(-2.62%) |
Jun 05, 2019 | 10.76 | 10.93 | 9.970 | 10.11 | 1,072,742 | -0.58(-5.38%) |
Jun 04, 2019 | 10.30 | 10.76 | 10.30 | 10.68 | 1,440,616 | +0.43(+4.19%) |
Jun 03, 2019 | 10.34 | 10.55 | 10.16 | 10.25 | 992,018 | -0.06(-0.62%) |
May 31, 2019 | 10.44 | 10.55 | 10.29 | 10.32 | 893,415 | -0.26(-2.42%) |
May 30, 2019 | 10.93 | 11.02 | 10.54 | 10.57 | 531,842 | -0.34(-3.10%) |
May 29, 2019 | 11.18 | 11.19 | 10.77 | 10.91 | 1,024,926 | -0.30(-2.69%) |
May 28, 2019 | 11.22 | 11.50 | 11.12 | 11.21 | 5,519,292 | -0.05(-0.41%) |
May 24, 2019 | 11.08 | 11.39 | 11.06 | 11.26 | 1,015,648 | +0.25(+2.24%) |
May 23, 2019 | 11.18 | 11.21 | 10.87 | 11.01 | 1,342,721 | -0.43(-3.75%) |
May 22, 2019 | 11.14 | 11.59 | 10.96 | 11.44 | 1,366,774 | +0.23(+2.04%) |
May 21, 2019 | 10.84 | 11.40 | 10.84 | 11.21 | 1,146,585 | +0.44(+4.07%) |
May 20, 2019 | 11.59 | 11.62 | 10.77 | 10.77 | 1,867,327 | -1.09(-9.16%) |
May 17, 2019 | 12.42 | 12.56 | 11.66 | 11.86 | 2,468,969 | -0.63(-5.04%) |
May 16, 2019 | 11.87 | 12.65 | 11.87 | 12.49 | 1,418,287 | +0.63(+5.31%) |
May 15, 2019 | 11.96 | 12.09 | 11.78 | 11.86 | 684,258 | -0.09(-0.76%) |
May 14, 2019 | 11.61 | 12.01 | 11.46 | 11.95 | 949,619 | +0.58(+5.14%) |
May 13, 2019 | 11.48 | 11.55 | 11.08 | 11.37 | 887,251 | -0.47(-4.01%) |
May 10, 2019 | 11.73 | 12.00 | 11.53 | 11.84 | 762,968 | +0.47(+4.09%) |
May 09, 2019 | 11.71 | 11.78 | 11.23 | 11.38 | 1,004,509 | -0.59(-4.96%) |
May 08, 2019 | 12.13 | 12.38 | 11.30 | 11.97 | 1,747,371 | -0.28(-2.31%) |
May 07, 2019 | 12.42 | 12.59 | 12.16 | 12.25 | 1,348,174 | -0.35(-2.75%) |
May 06, 2019 | 12.30 | 12.81 | 12.10 | 12.60 | 1,566,151 | -0.64(-4.83%) |
May 03, 2019 | 12.36 | 13.35 | 12.16 | 13.24 | 3,670,814 | +0.91(+7.41%) |
May 02, 2019 | 11.81 | 12.34 | 11.76 | 12.33 | 2,090,451 | +0.55(+4.65%) |