Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.596 | 9.688 | 8.064 | 8.599 | 1,650,096 | -0.75(-8.00%) |
Apr 29, 2020 | 8.774 | 10.05 | 8.507 | 9.346 | 2,232,063 | +1.11(+13.44%) |
Apr 28, 2020 | 7.879 | 8.341 | 7.630 | 8.239 | 1,562,996 | +1.08(+15.08%) |
Apr 27, 2020 | 6.652 | 8.368 | 6.477 | 7.160 | 3,846,767 | +1.10(+18.11%) |
Apr 24, 2020 | 5.001 | 6.339 | 4.918 | 6.062 | 1,937,995 | +1.17(+23.96%) |
Apr 23, 2020 | 4.641 | 5.001 | 4.521 | 4.890 | 359,867 | +0.26(+5.58%) |
Apr 22, 2020 | 5.121 | 5.158 | 4.429 | 4.632 | 508,375 | -0.29(-5.82%) |
Apr 21, 2020 | 4.955 | 5.130 | 4.754 | 4.918 | 462,781 | -0.09(-1.84%) |
Apr 20, 2020 | 5.434 | 5.462 | 4.844 | 5.010 | 574,685 | -0.42(-7.65%) |
Apr 17, 2020 | 5.425 | 5.665 | 5.342 | 5.425 | 306,832 | +0.29(+5.57%) |
Apr 16, 2020 | 5.767 | 5.767 | 5.102 | 5.139 | 400,409 | -0.66(-11.31%) |
Apr 15, 2020 | 5.988 | 5.988 | 5.610 | 5.794 | 465,739 | -0.30(-4.99%) |
Apr 14, 2020 | 6.108 | 6.468 | 5.601 | 6.099 | 761,386 | +0.16(+2.64%) |
Apr 13, 2020 | 6.237 | 6.412 | 5.637 | 5.942 | 618,425 | +0.17(+2.88%) |
Apr 09, 2020 | 5.536 | 5.933 | 5.176 | 5.776 | 731,259 | +0.66(+12.79%) |
Apr 08, 2020 | 5.065 | 5.674 | 4.936 | 5.121 | 609,262 | +0.27(+5.51%) |
Apr 07, 2020 | 4.512 | 5.176 | 4.512 | 4.853 | 505,706 | +0.60(+14.10%) |
Apr 06, 2020 | 4.097 | 4.318 | 3.866 | 4.253 | 395,577 | +0.38(+9.76%) |
Apr 03, 2020 | 4.133 | 4.133 | 3.668 | 3.875 | 352,894 | -0.19(-4.76%) |
Apr 02, 2020 | 4.152 | 4.300 | 3.931 | 4.069 | 253,832 | -0.17(-3.92%) |
Apr 01, 2020 | 4.622 | 4.697 | 4.180 | 4.235 | 377,567 | -0.66(-13.40%) |
Mar 31, 2020 | 5.028 | 5.231 | 4.715 | 4.890 | 439,614 | -0.12(-2.39%) |
Mar 30, 2020 | 4.899 | 5.111 | 4.456 | 5.010 | 419,207 | +0.16(+3.23%) |
Mar 27, 2020 | 4.992 | 5.019 | 4.539 | 4.853 | 228,688 | -0.20(-4.01%) |
Mar 26, 2020 | 5.250 | 5.813 | 4.890 | 5.056 | 356,885 | +0.10(+2.05%) |
Mar 25, 2020 | 4.152 | 5.148 | 4.092 | 4.955 | 602,664 | +0.99(+24.88%) |
Mar 24, 2020 | 3.903 | 4.355 | 3.801 | 3.967 | 760,073 | +0.28(+7.50%) |
Mar 23, 2020 | 3.884 | 3.926 | 3.492 | 3.691 | 956,147 | -0.15(-3.85%) |
Mar 20, 2020 | 4.327 | 4.650 | 3.811 | 3.838 | 675,225 | -0.43(-10.15%) |
Mar 19, 2020 | 3.820 | 4.549 | 3.469 | 4.272 | 474,125 | +0.43(+11.30%) |
Mar 18, 2020 | 4.576 | 4.576 | 3.165 | 3.838 | 749,758 | -1.07(-21.80%) |
Mar 17, 2020 | 5.213 | 5.393 | 4.580 | 4.909 | 515,992 | -0.33(-6.34%) |
Mar 16, 2020 | 5.573 | 6.735 | 5.121 | 5.241 | 331,886 | -1.49(-22.19%) |
Mar 13, 2020 | 6.477 | 7.091 | 6.182 | 6.735 | 425,836 | +0.67(+11.11%) |
Mar 12, 2020 | 6.440 | 6.477 | 5.942 | 6.062 | 344,070 | -0.92(-13.21%) |
Mar 11, 2020 | 7.021 | 7.427 | 6.735 | 6.984 | 439,111 | -0.03(-0.39%) |
Mar 10, 2020 | 7.049 | 7.187 | 6.818 | 7.012 | 477,760 | +0.30(+4.54%) |
Mar 09, 2020 | 6.994 | 7.160 | 6.680 | 6.708 | 398,649 | -0.91(-11.99%) |
Mar 06, 2020 | 7.732 | 7.990 | 7.492 | 7.621 | 384,867 | -0.50(-6.14%) |
Mar 05, 2020 | 8.488 | 8.599 | 7.935 | 8.119 | 542,730 | -0.65(-7.37%) |
Mar 04, 2020 | 8.784 | 8.867 | 8.350 | 8.765 | 377,424 | +0.11(+1.28%) |
Mar 03, 2020 | 9.051 | 9.319 | 8.618 | 8.655 | 418,685 | -0.07(-0.85%) |
Mar 02, 2020 | 8.544 | 8.756 | 8.000 | 8.728 | 471,516 | +0.21(+2.49%) |
Feb 28, 2020 | 8.756 | 9.033 | 8.387 | 8.516 | 256,542 | -0.38(-4.25%) |
Feb 27, 2020 | 8.931 | 9.457 | 7.953 | 8.894 | 525,843 | -0.04(-0.41%) |
Feb 26, 2020 | 9.577 | 9.799 | 8.405 | 8.931 | 1,029,905 | -0.75(-7.72%) |
Feb 25, 2020 | 11.06 | 11.39 | 9.679 | 9.679 | 797,908 | -1.45(-13.02%) |
Feb 24, 2020 | 11.99 | 12.15 | 11.13 | 11.13 | 592,093 | -1.42(-11.32%) |
Feb 21, 2020 | 12.54 | 12.82 | 12.35 | 12.55 | 706,981 | -0.06(-0.51%) |
Feb 20, 2020 | 12.87 | 12.93 | 12.42 | 12.61 | 555,869 | -0.29(-2.22%) |
Feb 19, 2020 | 12.63 | 12.95 | 12.58 | 12.90 | 304,889 | +0.28(+2.19%) |
Feb 18, 2020 | 13.02 | 13.27 | 12.46 | 12.62 | 448,113 | -0.46(-3.53%) |
Feb 14, 2020 | 12.89 | 13.40 | 12.89 | 13.08 | 356,579 | +0.19(+1.47%) |
Feb 13, 2020 | 12.63 | 12.90 | 12.60 | 12.89 | 307,874 | +0.19(+1.52%) |
Feb 12, 2020 | 12.87 | 12.87 | 12.26 | 12.70 | 365,516 | -0.05(-0.36%) |
Feb 11, 2020 | 12.06 | 12.89 | 11.94 | 12.75 | 431,748 | +0.68(+5.64%) |
Feb 10, 2020 | 11.97 | 12.20 | 11.77 | 12.07 | 427,113 | +0.06(+0.54%) |
Feb 07, 2020 | 12.11 | 12.74 | 11.66 | 12.00 | 841,750 | +0.00(+0.00%) |
Feb 06, 2020 | 10.07 | 12.16 | 9.880 | 12.00 | 1,204,745 | +2.53(+26.67%) |
Feb 05, 2020 | 8.961 | 9.484 | 8.896 | 9.475 | 682,860 | +0.67(+7.62%) |
Feb 04, 2020 | 9.126 | 9.190 | 8.731 | 8.804 | 382,316 | -0.21(-2.34%) |
Feb 03, 2020 | 9.567 | 9.733 | 8.850 | 9.016 | 464,318 | -0.55(-5.76%) |
Jan 31, 2020 | 10.04 | 10.04 | 9.494 | 9.567 | 410,646 | -0.49(-4.84%) |
Jan 30, 2020 | 9.641 | 10.16 | 9.604 | 10.05 | 477,432 | +0.34(+3.50%) |
Jan 29, 2020 | 9.650 | 9.852 | 9.613 | 9.714 | 181,893 | +0.13(+1.34%) |
Jan 28, 2020 | 9.411 | 9.802 | 9.411 | 9.586 | 275,791 | +0.20(+2.15%) |
Jan 27, 2020 | 9.402 | 9.535 | 9.222 | 9.383 | 301,315 | -0.10(-1.07%) |
Jan 24, 2020 | 9.650 | 9.714 | 9.393 | 9.484 | 196,074 | -0.14(-1.43%) |
Jan 23, 2020 | 9.439 | 9.650 | 9.200 | 9.622 | 263,909 | +0.17(+1.75%) |
Jan 22, 2020 | 9.834 | 10.05 | 9.448 | 9.457 | 896,416 | -0.39(-3.92%) |
Jan 21, 2020 | 10.06 | 10.17 | 9.769 | 9.843 | 543,052 | -0.16(-1.56%) |
Jan 17, 2020 | 9.742 | 10.05 | 9.682 | 9.999 | 396,501 | +0.33(+3.42%) |
Jan 16, 2020 | 9.475 | 9.861 | 9.475 | 9.668 | 420,074 | +0.25(+2.63%) |
Jan 15, 2020 | 9.301 | 9.632 | 9.273 | 9.420 | 423,230 | +0.13(+1.38%) |
Jan 14, 2020 | 9.163 | 9.429 | 9.126 | 9.291 | 298,296 | +0.11(+1.20%) |
Jan 13, 2020 | 9.163 | 9.181 | 8.704 | 9.181 | 431,930 | +0.08(+0.91%) |
Jan 10, 2020 | 9.549 | 9.549 | 9.043 | 9.098 | 370,278 | -0.43(-4.53%) |
Jan 09, 2020 | 9.402 | 9.687 | 9.328 | 9.530 | 432,173 | +0.14(+1.47%) |
Jan 08, 2020 | 9.567 | 9.659 | 9.227 | 9.393 | 536,065 | -0.18(-1.92%) |
Jan 07, 2020 | 9.521 | 9.760 | 8.961 | 9.576 | 850,248 | +0.02(+0.19%) |
Jan 06, 2020 | 9.714 | 10.10 | 9.374 | 9.558 | 667,517 | -0.87(-8.37%) |
Jan 03, 2020 | 10.61 | 10.67 | 10.39 | 10.43 | 354,392 | -0.31(-2.91%) |
Jan 02, 2020 | 11.21 | 11.29 | 10.70 | 10.74 | 218,537 | -0.45(-4.02%) |
Dec 31, 2019 | 11.34 | 11.48 | 10.97 | 11.19 | 399,004 | -0.14(-1.22%) |
Dec 30, 2019 | 11.35 | 11.53 | 11.28 | 11.33 | 244,782 | -0.01(-0.08%) |
Dec 27, 2019 | 11.49 | 11.58 | 11.22 | 11.34 | 193,572 | -0.20(-1.75%) |
Dec 26, 2019 | 11.64 | 11.76 | 11.35 | 11.54 | 237,524 | -0.17(-1.41%) |
Dec 24, 2019 | 11.32 | 11.75 | 11.32 | 11.71 | 144,934 | +0.38(+3.33%) |
Dec 23, 2019 | 11.67 | 11.67 | 11.21 | 11.33 | 270,185 | -0.43(-3.67%) |
Dec 20, 2019 | 11.96 | 12.02 | 11.49 | 11.76 | 679,188 | -0.14(-1.16%) |
Dec 19, 2019 | 12.00 | 12.19 | 11.83 | 11.90 | 371,762 | -0.11(-0.92%) |
Dec 18, 2019 | 11.94 | 12.38 | 11.94 | 12.01 | 401,670 | +0.14(+1.16%) |
Dec 17, 2019 | 11.36 | 11.98 | 11.29 | 11.87 | 449,246 | +0.52(+4.62%) |
Dec 16, 2019 | 10.89 | 11.39 | 10.82 | 11.35 | 427,132 | +0.60(+5.56%) |
Dec 13, 2019 | 10.63 | 10.90 | 10.42 | 10.75 | 433,823 | +0.12(+1.12%) |
Dec 12, 2019 | 10.80 | 10.89 | 10.35 | 10.63 | 400,150 | -0.16(-1.45%) |
Dec 11, 2019 | 11.57 | 11.63 | 10.48 | 10.79 | 751,691 | -0.85(-7.34%) |
Dec 10, 2019 | 11.81 | 11.98 | 11.31 | 11.64 | 810,626 | -0.17(-1.40%) |
Dec 09, 2019 | 12.09 | 12.24 | 11.77 | 11.81 | 476,568 | -0.30(-2.50%) |
Dec 06, 2019 | 12.30 | 12.35 | 11.84 | 12.11 | 480,285 | -0.01(-0.08%) |
Dec 05, 2019 | 12.67 | 13.00 | 12.09 | 12.12 | 489,557 | -0.64(-5.04%) |
Dec 04, 2019 | 12.47 | 12.82 | 12.43 | 12.77 | 260,041 | +0.38(+3.04%) |
Dec 03, 2019 | 12.45 | 12.54 | 12.24 | 12.39 | 640,796 | -0.15(-1.17%) |
Dec 02, 2019 | 12.68 | 12.95 | 12.43 | 12.54 | 282,572 | +0.03(+0.22%) |
Nov 29, 2019 | 12.33 | 12.80 | 12.33 | 12.51 | 163,214 | +0.13(+1.04%) |
Nov 27, 2019 | 12.20 | 12.48 | 12.12 | 12.38 | 282,360 | +0.23(+1.89%) |
Nov 26, 2019 | 12.25 | 12.44 | 12.12 | 12.15 | 690,976 | -0.10(-0.83%) |
Nov 25, 2019 | 12.09 | 12.42 | 12.09 | 12.25 | 336,523 | +0.22(+1.83%) |
Nov 22, 2019 | 12.54 | 12.64 | 11.86 | 12.03 | 490,513 | -0.50(-3.96%) |
Nov 21, 2019 | 13.14 | 13.20 | 12.42 | 12.53 | 464,752 | -0.62(-4.68%) |
Nov 20, 2019 | 13.57 | 13.68 | 12.95 | 13.14 | 463,566 | -0.48(-3.51%) |
Nov 19, 2019 | 13.50 | 13.78 | 13.21 | 13.62 | 338,073 | +0.05(+0.34%) |
Nov 18, 2019 | 14.25 | 14.34 | 13.45 | 13.57 | 613,001 | -0.77(-5.38%) |
Nov 15, 2019 | 15.08 | 15.61 | 14.33 | 14.35 | 900,724 | -0.58(-3.88%) |
Nov 14, 2019 | 14.54 | 14.94 | 14.43 | 14.93 | 473,056 | +0.36(+2.46%) |
Nov 13, 2019 | 14.20 | 14.86 | 14.06 | 14.57 | 417,068 | +0.26(+1.80%) |
Nov 12, 2019 | 14.12 | 14.35 | 14.00 | 14.31 | 313,619 | +0.16(+1.10%) |
Nov 11, 2019 | 13.48 | 14.47 | 13.34 | 14.15 | 472,190 | +0.55(+4.05%) |
Nov 08, 2019 | 13.11 | 13.69 | 13.00 | 13.60 | 321,314 | +0.38(+2.85%) |
Nov 07, 2019 | 13.12 | 13.64 | 12.86 | 13.22 | 397,181 | +0.28(+2.13%) |
Nov 06, 2019 | 12.78 | 13.21 | 12.78 | 12.95 | 232,732 | -0.07(-0.57%) |
Nov 05, 2019 | 13.04 | 13.30 | 12.93 | 13.02 | 312,111 | -0.02(-0.14%) |
Nov 04, 2019 | 12.79 | 13.21 | 12.79 | 13.04 | 298,182 | +0.25(+1.94%) |
Nov 01, 2019 | 12.92 | 13.00 | 12.63 | 12.79 | 261,360 | -0.06(-0.50%) |
Oct 31, 2019 | 13.56 | 13.56 | 12.66 | 12.86 | 359,893 | -0.73(-5.35%) |
Oct 30, 2019 | 13.65 | 13.79 | 13.46 | 13.58 | 312,952 | -0.07(-0.54%) |
Oct 29, 2019 | 13.31 | 13.78 | 13.20 | 13.66 | 696,588 | +0.48(+3.63%) |
Oct 28, 2019 | 12.40 | 13.20 | 12.14 | 13.18 | 1,311,871 | +0.85(+6.94%) |
Oct 25, 2019 | 12.64 | 12.70 | 11.83 | 12.32 | 1,511,146 | +0.94(+8.23%) |
Oct 24, 2019 | 11.58 | 11.64 | 11.12 | 11.39 | 242,278 | -0.12(-1.04%) |
Oct 23, 2019 | 11.76 | 11.93 | 11.41 | 11.51 | 208,237 | -0.30(-2.57%) |
Oct 22, 2019 | 11.41 | 12.06 | 11.41 | 11.81 | 272,465 | +0.32(+2.80%) |
Oct 21, 2019 | 11.64 | 11.73 | 11.43 | 11.49 | 313,991 | +0.00(+0.00%) |
Oct 18, 2019 | 11.34 | 11.63 | 11.27 | 11.49 | 166,260 | +0.06(+0.56%) |
Oct 17, 2019 | 11.54 | 11.69 | 11.36 | 11.42 | 211,325 | -0.05(-0.40%) |
Oct 16, 2019 | 11.61 | 11.73 | 11.25 | 11.47 | 217,862 | -0.25(-2.12%) |
Oct 15, 2019 | 11.65 | 11.98 | 11.63 | 11.72 | 285,896 | +0.17(+1.43%) |
Oct 14, 2019 | 11.62 | 11.86 | 11.35 | 11.55 | 355,733 | -0.26(-2.18%) |
Oct 11, 2019 | 12.15 | 12.26 | 11.74 | 11.81 | 318,050 | -0.12(-1.00%) |
Oct 10, 2019 | 11.96 | 12.09 | 11.89 | 11.93 | 271,101 | +0.06(+0.54%) |
Oct 09, 2019 | 11.97 | 12.09 | 11.78 | 11.86 | 171,459 | +0.04(+0.31%) |
Oct 08, 2019 | 11.85 | 12.13 | 11.70 | 11.83 | 282,085 | -0.16(-1.30%) |
Oct 07, 2019 | 12.06 | 12.22 | 11.89 | 11.98 | 216,007 | -0.12(-0.99%) |
Oct 04, 2019 | 11.84 | 12.15 | 11.75 | 12.10 | 169,525 | +0.28(+2.33%) |
Oct 03, 2019 | 12.02 | 12.28 | 11.69 | 11.83 | 204,037 | -0.31(-2.57%) |
Oct 02, 2019 | 11.96 | 12.24 | 11.65 | 12.14 | 247,783 | +0.15(+1.23%) |
Oct 01, 2019 | 12.28 | 12.63 | 11.89 | 11.99 | 282,598 | -0.21(-1.73%) |
Sep 30, 2019 | 12.45 | 12.45 | 12.06 | 12.20 | 278,516 | -0.17(-1.34%) |
Sep 27, 2019 | 12.33 | 12.66 | 12.18 | 12.37 | 140,908 | +0.07(+0.60%) |
Sep 26, 2019 | 12.60 | 12.69 | 12.25 | 12.30 | 173,144 | -0.34(-2.69%) |
Sep 25, 2019 | 12.18 | 12.75 | 12.17 | 12.64 | 177,696 | +0.35(+2.84%) |
Sep 24, 2019 | 12.96 | 13.13 | 12.27 | 12.29 | 194,230 | -0.70(-5.38%) |
Sep 23, 2019 | 12.90 | 13.20 | 12.82 | 12.99 | 148,819 | -0.02(-0.14%) |
Sep 20, 2019 | 12.90 | 13.30 | 12.84 | 13.00 | 330,672 | +0.06(+0.50%) |
Sep 19, 2019 | 13.03 | 13.66 | 12.91 | 12.94 | 298,038 | -0.17(-1.33%) |
Sep 18, 2019 | 13.47 | 13.51 | 12.77 | 13.11 | 206,351 | -0.41(-3.06%) |
Sep 17, 2019 | 13.93 | 13.93 | 13.15 | 13.53 | 265,941 | -0.49(-3.48%) |
Sep 16, 2019 | 13.90 | 14.13 | 13.78 | 14.02 | 212,349 | -0.06(-0.46%) |
Sep 13, 2019 | 14.24 | 14.68 | 14.07 | 14.08 | 258,313 | -0.07(-0.52%) |
Sep 12, 2019 | 14.06 | 14.29 | 13.80 | 14.15 | 238,829 | +0.01(+0.07%) |
Sep 11, 2019 | 14.07 | 14.14 | 13.81 | 14.14 | 156,443 | +0.19(+1.38%) |
Sep 10, 2019 | 13.69 | 14.03 | 13.69 | 13.95 | 148,703 | +0.22(+1.61%) |
Sep 09, 2019 | 13.30 | 13.89 | 13.30 | 13.73 | 150,104 | +0.52(+3.97%) |
Sep 06, 2019 | 13.55 | 13.88 | 13.19 | 13.21 | 230,023 | -0.29(-2.18%) |
Sep 05, 2019 | 13.40 | 13.90 | 13.40 | 13.50 | 179,093 | +0.40(+3.09%) |
Sep 04, 2019 | 12.84 | 13.41 | 12.84 | 13.10 | 233,345 | +0.67(+5.40%) |
Sep 03, 2019 | 12.41 | 12.59 | 12.15 | 12.43 | 293,192 | -0.09(-0.73%) |
Aug 30, 2019 | 12.93 | 13.13 | 12.46 | 12.52 | 175,509 | -0.32(-2.51%) |
Aug 29, 2019 | 12.90 | 13.26 | 12.70 | 12.84 | 135,398 | +0.01(+0.07%) |
Aug 28, 2019 | 12.72 | 13.07 | 12.72 | 12.83 | 148,494 | +0.00(+0.00%) |
Aug 27, 2019 | 13.09 | 13.22 | 12.48 | 12.83 | 273,033 | -0.18(-1.41%) |
Aug 26, 2019 | 12.92 | 13.18 | 12.81 | 13.01 | 220,932 | +0.31(+2.46%) |
Aug 23, 2019 | 12.88 | 13.49 | 12.55 | 12.70 | 249,064 | -0.30(-2.33%) |
Aug 22, 2019 | 13.37 | 13.90 | 12.88 | 13.00 | 260,206 | -0.36(-2.68%) |
Aug 21, 2019 | 12.42 | 13.37 | 12.32 | 13.36 | 243,551 | +1.10(+9.00%) |
Aug 20, 2019 | 12.24 | 12.44 | 12.15 | 12.26 | 295,105 | +0.01(+0.08%) |
Aug 19, 2019 | 12.33 | 12.56 | 12.20 | 12.25 | 279,086 | +0.12(+0.99%) |
Aug 16, 2019 | 11.78 | 12.25 | 11.65 | 12.13 | 266,365 | +0.37(+3.12%) |
Aug 15, 2019 | 12.14 | 12.22 | 11.72 | 11.76 | 226,187 | -0.39(-3.18%) |
Aug 14, 2019 | 12.32 | 12.40 | 12.06 | 12.15 | 187,587 | -0.40(-3.22%) |
Aug 13, 2019 | 12.56 | 13.01 | 12.37 | 12.55 | 269,625 | +0.24(+1.94%) |
Aug 12, 2019 | 12.17 | 12.56 | 12.00 | 12.32 | 124,145 | +0.05(+0.37%) |
Aug 09, 2019 | 12.32 | 12.54 | 12.26 | 12.27 | 186,608 | -0.08(-0.67%) |
Aug 08, 2019 | 12.12 | 12.53 | 12.09 | 12.35 | 260,542 | +0.38(+3.15%) |
Aug 07, 2019 | 11.52 | 12.08 | 11.25 | 11.98 | 374,833 | +0.36(+3.09%) |
Aug 06, 2019 | 11.97 | 12.20 | 11.56 | 11.62 | 353,803 | -0.31(-2.62%) |
Aug 05, 2019 | 11.46 | 12.31 | 11.26 | 11.93 | 342,199 | +0.26(+2.20%) |
Aug 02, 2019 | 11.64 | 11.76 | 11.27 | 11.67 | 342,097 | -0.05(-0.39%) |
Aug 01, 2019 | 11.40 | 12.08 | 11.29 | 11.72 | 508,591 | +0.30(+2.66%) |
Jul 31, 2019 | 11.21 | 12.01 | 11.07 | 11.41 | 697,797 | +0.43(+3.93%) |
Jul 30, 2019 | 10.39 | 11.12 | 10.20 | 10.98 | 1,181,766 | +1.37(+14.24%) |
Jul 29, 2019 | 9.604 | 9.797 | 9.567 | 9.613 | 380,579 | +0.03(+0.29%) |
Jul 26, 2019 | 9.190 | 9.825 | 9.117 | 9.586 | 308,148 | +0.36(+3.88%) |
Jul 25, 2019 | 9.760 | 9.797 | 9.200 | 9.227 | 345,079 | -0.48(-4.92%) |
Jul 24, 2019 | 9.154 | 9.788 | 9.154 | 9.705 | 265,363 | +0.51(+5.60%) |
Jul 23, 2019 | 9.503 | 9.677 | 9.135 | 9.190 | 264,125 | -0.25(-2.63%) |
Jul 22, 2019 | 9.586 | 9.668 | 9.429 | 9.439 | 143,207 | -0.09(-0.96%) |
Jul 19, 2019 | 9.641 | 9.733 | 9.512 | 9.530 | 277,028 | -0.13(-1.33%) |
Jul 18, 2019 | 9.374 | 9.806 | 9.374 | 9.659 | 225,590 | +0.30(+3.24%) |
Jul 17, 2019 | 9.356 | 9.420 | 8.841 | 9.356 | 239,683 | -0.01(-0.10%) |
Jul 16, 2019 | 9.347 | 9.634 | 9.301 | 9.365 | 122,325 | +0.01(+0.10%) |
Jul 15, 2019 | 9.733 | 9.733 | 9.236 | 9.356 | 121,413 | -0.37(-3.78%) |
Jul 12, 2019 | 9.393 | 9.815 | 9.393 | 9.723 | 188,566 | +0.38(+4.03%) |
Jul 11, 2019 | 9.788 | 9.815 | 8.942 | 9.347 | 250,887 | -0.38(-3.88%) |
Jul 10, 2019 | 9.953 | 10.16 | 9.595 | 9.723 | 142,906 | -0.19(-1.95%) |
Jul 09, 2019 | 9.825 | 10.07 | 9.751 | 9.916 | 149,631 | +0.05(+0.47%) |
Jul 08, 2019 | 10.18 | 10.39 | 9.815 | 9.870 | 213,299 | -0.38(-3.68%) |
Jul 05, 2019 | 10.12 | 10.41 | 10.11 | 10.25 | 146,783 | +0.07(+0.72%) |
Jul 03, 2019 | 9.972 | 10.30 | 9.972 | 10.17 | 99,887 | +0.23(+2.31%) |
Jul 02, 2019 | 10.09 | 10.14 | 9.742 | 9.944 | 182,129 | -0.15(-1.46%) |
Jul 01, 2019 | 10.43 | 10.48 | 9.990 | 10.09 | 185,186 | -0.06(-0.63%) |
Jun 28, 2019 | 9.705 | 10.42 | 9.604 | 10.16 | 823,470 | +0.56(+5.84%) |
Jun 27, 2019 | 9.227 | 9.999 | 9.227 | 9.595 | 300,221 | +0.19(+2.05%) |
Jun 26, 2019 | 8.924 | 9.530 | 8.869 | 9.402 | 401,004 | +0.51(+5.79%) |
Jun 25, 2019 | 8.997 | 9.144 | 8.869 | 8.887 | 199,647 | -0.11(-1.23%) |
Jun 24, 2019 | 9.347 | 9.622 | 8.860 | 8.997 | 257,858 | -0.28(-3.07%) |
Jun 21, 2019 | 9.218 | 9.383 | 8.961 | 9.282 | 293,567 | +0.04(+0.40%) |
Jun 20, 2019 | 8.804 | 9.291 | 8.777 | 9.246 | 196,094 | +0.46(+5.23%) |
Jun 19, 2019 | 8.823 | 8.910 | 8.575 | 8.786 | 125,547 | -0.02(-0.21%) |
Jun 18, 2019 | 8.832 | 9.126 | 8.657 | 8.804 | 127,943 | +0.04(+0.42%) |
Jun 17, 2019 | 8.924 | 9.016 | 8.749 | 8.768 | 99,622 | -0.13(-1.45%) |
Jun 14, 2019 | 8.988 | 9.071 | 8.823 | 8.896 | 62,239 | -0.09(-1.02%) |
Jun 13, 2019 | 9.328 | 9.328 | 8.869 | 8.988 | 123,480 | -0.28(-2.98%) |
Jun 12, 2019 | 9.337 | 9.484 | 9.158 | 9.264 | 90,796 | -0.01(-0.10%) |
Jun 11, 2019 | 9.209 | 9.356 | 9.098 | 9.273 | 150,486 | +0.17(+1.82%) |
Jun 10, 2019 | 8.841 | 9.190 | 8.841 | 9.108 | 170,676 | +0.30(+3.44%) |
Jun 07, 2019 | 8.501 | 8.832 | 8.382 | 8.804 | 96,078 | +0.34(+4.02%) |
Jun 06, 2019 | 8.758 | 8.841 | 8.368 | 8.464 | 238,610 | -0.27(-3.05%) |
Jun 05, 2019 | 9.190 | 9.190 | 8.691 | 8.731 | 92,140 | -0.43(-4.71%) |
Jun 04, 2019 | 8.804 | 9.172 | 8.804 | 9.163 | 87,153 | +0.48(+5.50%) |
Jun 03, 2019 | 8.584 | 8.791 | 8.538 | 8.685 | 122,732 | +0.07(+0.85%) |
May 31, 2019 | 8.988 | 8.988 | 8.533 | 8.611 | 164,846 | -0.58(-6.30%) |
May 30, 2019 | 9.236 | 9.478 | 9.098 | 9.190 | 149,979 | -0.04(-0.40%) |
May 29, 2019 | 9.071 | 9.282 | 8.905 | 9.227 | 233,519 | +0.05(+0.50%) |
May 28, 2019 | 9.016 | 9.236 | 8.878 | 9.181 | 200,857 | +0.17(+1.94%) |
May 24, 2019 | 8.850 | 9.053 | 8.722 | 9.007 | 168,328 | +0.23(+2.62%) |
May 23, 2019 | 8.712 | 8.850 | 8.428 | 8.777 | 252,747 | -0.06(-0.62%) |
May 22, 2019 | 8.988 | 8.988 | 8.749 | 8.832 | 84,926 | -0.20(-2.24%) |
May 21, 2019 | 9.108 | 9.190 | 8.970 | 9.034 | 220,224 | +0.01(+0.10%) |
May 20, 2019 | 8.915 | 9.273 | 8.804 | 9.025 | 310,433 | +0.09(+1.03%) |
May 17, 2019 | 9.172 | 9.200 | 8.850 | 8.933 | 252,220 | -0.34(-3.67%) |
May 16, 2019 | 9.641 | 9.733 | 9.246 | 9.273 | 247,527 | -0.45(-4.63%) |
May 15, 2019 | 9.889 | 9.990 | 9.714 | 9.723 | 238,763 | -0.33(-3.29%) |
May 14, 2019 | 10.15 | 10.24 | 9.880 | 10.05 | 521,974 | +0.04(+0.37%) |
May 13, 2019 | 10.39 | 10.60 | 9.953 | 10.02 | 199,164 | -0.63(-5.95%) |
May 10, 2019 | 10.31 | 10.73 | 10.13 | 10.65 | 149,613 | +0.28(+2.75%) |
May 09, 2019 | 10.61 | 10.69 | 10.27 | 10.37 | 293,318 | -0.39(-3.59%) |
May 08, 2019 | 11.03 | 11.14 | 10.73 | 10.75 | 188,813 | -0.25(-2.26%) |
May 07, 2019 | 11.07 | 11.12 | 10.84 | 11.00 | 189,896 | -0.26(-2.29%) |
May 06, 2019 | 11.30 | 11.52 | 11.25 | 11.26 | 238,366 | -0.50(-4.22%) |
May 03, 2019 | 11.30 | 11.93 | 11.20 | 11.75 | 127,633 | +0.50(+4.41%) |
May 02, 2019 | 11.38 | 11.92 | 11.15 | 11.26 | 207,769 | -0.13(-1.13%) |