Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.42 | 12.80 | 11.45 | 12.62 | 240,106 | -0.57(-4.32%) |
Apr 29, 2020 | 11.96 | 14.17 | 11.96 | 13.19 | 410,934 | +1.28(+10.75%) |
Apr 28, 2020 | 10.30 | 12.24 | 10.19 | 11.91 | 507,321 | +2.03(+20.55%) |
Apr 27, 2020 | 9.920 | 10.28 | 9.750 | 9.880 | 272,086 | +0.25(+2.60%) |
Apr 24, 2020 | 8.770 | 9.758 | 8.681 | 9.630 | 186,800 | +0.87(+9.93%) |
Apr 23, 2020 | 8.980 | 9.200 | 8.600 | 8.760 | 119,565 | -0.08(-0.90%) |
Apr 22, 2020 | 9.340 | 9.350 | 8.700 | 8.840 | 86,865 | -0.26(-2.86%) |
Apr 21, 2020 | 9.000 | 9.408 | 8.510 | 9.100 | 203,265 | -0.14(-1.52%) |
Apr 20, 2020 | 9.490 | 9.527 | 9.000 | 9.240 | 163,772 | -0.52(-5.33%) |
Apr 17, 2020 | 9.860 | 10.37 | 9.350 | 9.760 | 193,000 | +0.71(+7.85%) |
Apr 16, 2020 | 9.750 | 9.840 | 8.520 | 9.050 | 134,819 | -0.76(-7.75%) |
Apr 15, 2020 | 10.30 | 10.30 | 9.600 | 9.810 | 248,388 | -0.80(-7.54%) |
Apr 14, 2020 | 10.61 | 11.49 | 10.12 | 10.61 | 255,293 | +0.55(+5.47%) |
Apr 13, 2020 | 10.50 | 11.00 | 9.070 | 10.06 | 230,385 | -0.42(-4.01%) |
Apr 09, 2020 | 10.24 | 12.00 | 9.835 | 10.48 | 497,200 | +0.96(+10.08%) |
Apr 08, 2020 | 7.980 | 9.960 | 7.700 | 9.520 | 536,921 | +1.88(+24.61%) |
Apr 07, 2020 | 8.000 | 8.770 | 7.280 | 7.640 | 315,127 | +0.16(+2.14%) |
Apr 06, 2020 | 6.990 | 8.000 | 6.860 | 7.480 | 317,290 | +1.04(+16.15%) |
Apr 03, 2020 | 6.760 | 6.938 | 6.160 | 6.440 | 205,800 | -0.17(-2.57%) |
Apr 02, 2020 | 7.200 | 7.510 | 6.350 | 6.610 | 189,503 | -0.36(-5.16%) |
Apr 01, 2020 | 7.800 | 8.780 | 6.920 | 6.970 | 226,035 | -1.27(-15.41%) |
Mar 31, 2020 | 8.030 | 9.150 | 8.030 | 8.240 | 143,306 | -0.06(-0.72%) |
Mar 30, 2020 | 9.510 | 9.510 | 8.250 | 8.300 | 202,276 | -1.31(-13.63%) |
Mar 27, 2020 | 10.28 | 10.28 | 9.260 | 9.610 | 162,900 | -0.74(-7.15%) |
Mar 26, 2020 | 11.80 | 11.80 | 10.11 | 10.35 | 306,296 | -0.89(-7.92%) |
Mar 25, 2020 | 9.900 | 11.81 | 9.200 | 11.24 | 309,836 | +1.67(+17.45%) |
Mar 24, 2020 | 7.550 | 10.46 | 7.550 | 9.570 | 309,293 | +2.66(+38.49%) |
Mar 23, 2020 | 7.590 | 7.700 | 6.250 | 6.910 | 211,361 | -0.91(-11.64%) |
Mar 20, 2020 | 7.960 | 8.654 | 7.012 | 7.820 | 269,400 | +0.25(+3.30%) |
Mar 19, 2020 | 5.780 | 8.870 | 5.460 | 7.570 | 411,102 | +1.85(+32.34%) |
Mar 18, 2020 | 6.810 | 6.970 | 5.120 | 5.720 | 318,191 | -1.36(-19.21%) |
Mar 17, 2020 | 7.140 | 7.779 | 6.090 | 7.080 | 294,664 | +0.08(+1.14%) |
Mar 16, 2020 | 8.200 | 8.300 | 6.750 | 7.000 | 322,769 | -2.90(-29.29%) |
Mar 13, 2020 | 11.05 | 11.23 | 7.300 | 9.900 | 229,600 | -0.31(-3.04%) |
Mar 12, 2020 | 9.370 | 10.92 | 8.770 | 10.21 | 314,475 | -2.60(-20.30%) |
Mar 11, 2020 | 16.28 | 16.28 | 12.65 | 12.81 | 299,957 | -4.11(-24.29%) |
Mar 10, 2020 | 19.32 | 19.32 | 13.78 | 16.92 | 356,217 | -1.57(-8.49%) |
Mar 09, 2020 | 19.70 | 21.16 | 18.48 | 18.49 | 173,082 | -4.70(-20.27%) |
Mar 06, 2020 | 23.97 | 24.43 | 22.70 | 23.19 | 98,100 | -1.46(-5.92%) |
Mar 05, 2020 | 25.74 | 26.38 | 24.19 | 24.65 | 135,826 | -2.02(-7.57%) |
Mar 04, 2020 | 26.48 | 27.60 | 25.82 | 26.67 | 116,513 | +1.06(+4.14%) |
Mar 03, 2020 | 24.66 | 26.80 | 24.02 | 25.61 | 145,449 | +1.00(+4.06%) |
Mar 02, 2020 | 25.00 | 25.17 | 23.73 | 24.61 | 155,416 | -0.14(-0.57%) |
Feb 28, 2020 | 23.79 | 26.03 | 23.65 | 24.75 | 88,600 | -0.67(-2.64%) |
Feb 27, 2020 | 25.00 | 26.53 | 23.60 | 25.42 | 160,437 | -0.88(-3.35%) |
Feb 26, 2020 | 25.76 | 27.45 | 25.50 | 26.30 | 118,655 | +0.35(+1.35%) |
Feb 25, 2020 | 29.57 | 29.87 | 25.86 | 25.95 | 277,620 | -3.66(-12.36%) |
Feb 24, 2020 | 28.66 | 29.90 | 28.41 | 29.61 | 62,897 | -0.86(-2.82%) |
Feb 21, 2020 | 30.38 | 30.90 | 29.31 | 30.47 | 146,000 | -0.07(-0.23%) |
Feb 20, 2020 | 31.57 | 32.55 | 28.88 | 30.54 | 115,596 | -0.98(-3.11%) |
Feb 19, 2020 | 28.80 | 31.57 | 28.80 | 31.52 | 159,066 | +2.70(+9.37%) |
Feb 18, 2020 | 27.41 | 28.98 | 27.27 | 28.82 | 72,101 | +1.23(+4.46%) |
Feb 14, 2020 | 28.72 | 28.98 | 27.26 | 27.59 | 154,900 | -1.10(-3.83%) |
Feb 13, 2020 | 28.96 | 29.92 | 28.25 | 28.69 | 76,973 | -0.46(-1.58%) |
Feb 12, 2020 | 29.07 | 30.34 | 28.65 | 29.15 | 130,902 | +0.19(+0.66%) |
Feb 11, 2020 | 26.80 | 29.17 | 26.60 | 28.96 | 215,541 | +2.61(+9.91%) |
Feb 10, 2020 | 24.89 | 26.46 | 24.50 | 26.35 | 135,893 | +1.42(+5.70%) |
Feb 07, 2020 | 24.35 | 25.27 | 23.50 | 24.93 | 114,400 | +0.42(+1.71%) |
Feb 06, 2020 | 25.03 | 25.72 | 24.27 | 24.51 | 184,938 | -0.14(-0.57%) |
Feb 05, 2020 | 24.00 | 25.08 | 22.91 | 24.65 | 202,520 | +1.08(+4.58%) |
Feb 04, 2020 | 23.50 | 24.05 | 22.31 | 23.57 | 242,136 | +0.30(+1.29%) |
Feb 03, 2020 | 25.51 | 25.73 | 23.12 | 23.27 | 251,411 | -2.29(-8.96%) |
Jan 31, 2020 | 29.65 | 29.65 | 25.44 | 25.56 | 214,800 | -4.40(-14.69%) |
Jan 30, 2020 | 29.87 | 30.90 | 29.57 | 29.96 | 111,519 | -0.24(-0.79%) |
Jan 29, 2020 | 31.50 | 31.50 | 29.62 | 30.20 | 160,496 | -1.16(-3.70%) |
Jan 28, 2020 | 30.36 | 31.80 | 30.36 | 31.36 | 161,367 | +1.68(+5.66%) |
Jan 27, 2020 | 28.57 | 30.09 | 28.49 | 29.68 | 87,886 | +0.06(+0.20%) |
Jan 24, 2020 | 31.36 | 32.90 | 28.80 | 29.62 | 231,600 | -1.65(-5.28%) |
Jan 23, 2020 | 28.55 | 31.75 | 28.36 | 31.27 | 269,401 | +2.40(+8.31%) |
Jan 22, 2020 | 28.31 | 29.86 | 27.89 | 28.87 | 224,002 | +0.70(+2.48%) |
Jan 21, 2020 | 27.09 | 28.48 | 27.04 | 28.17 | 156,577 | +1.08(+3.99%) |
Jan 17, 2020 | 26.61 | 27.73 | 26.14 | 27.09 | 217,600 | +0.67(+2.54%) |
Jan 16, 2020 | 26.30 | 27.30 | 26.07 | 26.42 | 156,848 | +0.35(+1.34%) |
Jan 15, 2020 | 24.51 | 26.38 | 24.51 | 26.07 | 193,796 | +1.56(+6.36%) |
Jan 14, 2020 | 22.58 | 24.70 | 22.46 | 24.51 | 218,157 | +1.63(+7.12%) |
Jan 13, 2020 | 21.76 | 22.92 | 21.44 | 22.88 | 156,968 | +1.18(+5.44%) |
Jan 10, 2020 | 20.72 | 22.16 | 20.72 | 21.70 | 201,500 | +0.81(+3.88%) |
Jan 09, 2020 | 21.02 | 21.11 | 20.25 | 20.89 | 181,992 | +0.05(+0.24%) |
Jan 08, 2020 | 20.96 | 22.40 | 20.65 | 20.84 | 160,652 | -0.12(-0.57%) |
Jan 07, 2020 | 20.78 | 21.31 | 20.52 | 20.96 | 104,705 | +0.17(+0.82%) |
Jan 06, 2020 | 20.53 | 21.46 | 20.27 | 20.79 | 194,472 | -0.15(-0.72%) |
Jan 03, 2020 | 21.65 | 22.28 | 20.61 | 20.94 | 211,200 | -1.59(-7.06%) |
Jan 02, 2020 | 21.08 | 23.28 | 20.85 | 22.53 | 302,364 | +1.66(+7.95%) |
Dec 31, 2019 | 20.38 | 21.06 | 20.18 | 20.87 | 226,200 | +0.29(+1.41%) |
Dec 30, 2019 | 20.97 | 20.99 | 20.15 | 20.58 | 192,496 | -0.52(-2.46%) |
Dec 27, 2019 | 21.41 | 21.50 | 20.70 | 21.10 | 125,800 | -0.22(-1.03%) |
Dec 26, 2019 | 21.89 | 21.96 | 21.13 | 21.32 | 101,197 | -0.43(-1.98%) |
Dec 24, 2019 | 20.99 | 21.93 | 20.50 | 21.75 | 90,800 | +0.67(+3.18%) |
Dec 23, 2019 | 21.45 | 21.85 | 20.55 | 21.08 | 179,632 | -0.22(-1.03%) |
Dec 20, 2019 | 20.74 | 21.37 | 20.25 | 21.30 | 206,500 | +0.56(+2.70%) |
Dec 19, 2019 | 22.28 | 22.30 | 20.63 | 20.74 | 271,565 | -1.54(-6.91%) |
Dec 18, 2019 | 23.41 | 23.73 | 22.14 | 22.28 | 168,671 | -1.23(-5.23%) |
Dec 17, 2019 | 24.50 | 25.11 | 23.40 | 23.51 | 128,698 | -1.06(-4.31%) |
Dec 16, 2019 | 25.16 | 25.71 | 24.45 | 24.57 | 149,819 | -0.40(-1.60%) |
Dec 13, 2019 | 27.74 | 27.74 | 24.53 | 24.97 | 237,500 | -2.94(-10.53%) |
Dec 12, 2019 | 28.61 | 29.36 | 27.50 | 27.91 | 188,281 | -0.76(-2.65%) |
Dec 11, 2019 | 27.99 | 29.42 | 27.84 | 28.67 | 147,798 | +1.00(+3.61%) |
Dec 10, 2019 | 28.27 | 28.59 | 27.04 | 27.67 | 218,004 | -0.68(-2.40%) |
Dec 09, 2019 | 27.14 | 29.72 | 26.98 | 28.35 | 217,416 | +1.41(+5.23%) |
Dec 06, 2019 | 25.30 | 28.65 | 25.18 | 26.94 | 387,200 | +1.98(+7.93%) |
Dec 05, 2019 | 21.45 | 25.45 | 21.45 | 24.96 | 482,442 | +3.51(+16.36%) |
Dec 04, 2019 | 21.14 | 21.67 | 20.74 | 21.45 | 127,205 | +0.45(+2.14%) |
Dec 03, 2019 | 20.38 | 21.15 | 19.85 | 21.00 | 161,781 | +0.24(+1.16%) |
Dec 02, 2019 | 22.61 | 23.03 | 20.42 | 20.76 | 217,833 | -1.54(-6.91%) |
Nov 29, 2019 | 21.87 | 22.67 | 21.59 | 22.30 | 71,000 | +0.48(+2.20%) |
Nov 27, 2019 | 21.98 | 22.55 | 21.61 | 21.82 | 82,000 | -0.14(-0.64%) |
Nov 26, 2019 | 21.18 | 22.40 | 20.81 | 21.96 | 203,771 | +0.71(+3.34%) |
Nov 25, 2019 | 20.13 | 21.95 | 20.10 | 21.25 | 143,435 | +1.13(+5.62%) |
Nov 22, 2019 | 21.44 | 21.56 | 20.06 | 20.12 | 205,100 | -1.32(-6.16%) |
Nov 21, 2019 | 21.53 | 21.65 | 20.80 | 21.44 | 281,292 | -0.13(-0.60%) |
Nov 20, 2019 | 21.78 | 22.89 | 20.61 | 21.57 | 272,294 | -0.29(-1.33%) |
Nov 19, 2019 | 23.09 | 23.63 | 21.67 | 21.86 | 226,243 | -1.18(-5.12%) |
Nov 18, 2019 | 23.81 | 24.12 | 22.76 | 23.04 | 278,525 | -0.77(-3.23%) |
Nov 15, 2019 | 23.76 | 23.98 | 22.81 | 23.81 | 115,300 | +0.12(+0.51%) |
Nov 14, 2019 | 22.75 | 24.25 | 22.75 | 23.69 | 198,455 | +0.72(+3.13%) |
Nov 13, 2019 | 22.45 | 23.40 | 22.45 | 22.97 | 98,939 | +0.24(+1.06%) |
Nov 12, 2019 | 22.78 | 23.20 | 21.52 | 22.73 | 263,091 | +0.14(+0.62%) |
Nov 11, 2019 | 23.06 | 23.44 | 22.37 | 22.59 | 243,661 | -0.76(-3.25%) |
Nov 08, 2019 | 24.42 | 24.44 | 23.29 | 23.35 | 259,200 | -1.38(-5.58%) |
Nov 07, 2019 | 25.49 | 26.20 | 24.42 | 24.73 | 256,903 | -0.67(-2.64%) |
Nov 06, 2019 | 24.89 | 25.67 | 23.56 | 25.40 | 269,727 | +0.65(+2.63%) |
Nov 05, 2019 | 25.84 | 26.17 | 24.60 | 24.75 | 208,297 | -1.08(-4.18%) |
Nov 04, 2019 | 26.79 | 27.39 | 25.77 | 25.83 | 218,552 | -0.93(-3.48%) |
Nov 01, 2019 | 25.60 | 27.77 | 25.60 | 26.76 | 276,300 | +1.68(+6.70%) |
Oct 31, 2019 | 24.87 | 25.98 | 24.00 | 25.08 | 160,305 | -0.05(-0.20%) |
Oct 30, 2019 | 24.70 | 25.75 | 22.56 | 25.13 | 411,079 | +0.42(+1.70%) |
Oct 29, 2019 | 26.31 | 26.88 | 24.18 | 24.71 | 349,012 | -1.81(-6.83%) |
Oct 28, 2019 | 28.50 | 28.78 | 26.16 | 26.52 | 305,976 | -1.96(-6.88%) |
Oct 25, 2019 | 29.49 | 30.35 | 27.46 | 28.48 | 336,400 | -1.32(-4.43%) |
Oct 24, 2019 | 28.58 | 30.00 | 28.06 | 29.80 | 281,844 | +1.35(+4.75%) |
Oct 23, 2019 | 27.50 | 29.44 | 26.86 | 28.45 | 330,918 | +0.68(+2.45%) |
Oct 22, 2019 | 27.25 | 29.35 | 27.23 | 27.77 | 381,981 | +0.78(+2.89%) |
Oct 21, 2019 | 26.90 | 28.42 | 26.28 | 26.99 | 395,022 | +0.13(+0.48%) |
Oct 18, 2019 | 24.82 | 26.99 | 23.73 | 26.86 | 357,700 | +1.57(+6.21%) |
Oct 17, 2019 | 28.58 | 28.74 | 23.51 | 25.29 | 737,776 | -2.88(-10.22%) |
Oct 16, 2019 | 26.11 | 28.60 | 25.71 | 28.17 | 474,920 | +1.92(+7.31%) |
Oct 15, 2019 | 25.11 | 26.50 | 24.60 | 26.25 | 374,927 | +1.35(+5.42%) |
Oct 14, 2019 | 23.36 | 25.63 | 23.35 | 24.90 | 351,999 | +1.55(+6.64%) |
Oct 11, 2019 | 22.49 | 23.80 | 22.40 | 23.35 | 301,300 | +1.50(+6.86%) |
Oct 10, 2019 | 21.89 | 23.48 | 21.22 | 21.85 | 260,583 | +0.07(+0.32%) |
Oct 09, 2019 | 22.44 | 23.83 | 21.60 | 21.78 | 384,724 | -0.79(-3.50%) |
Oct 08, 2019 | 19.63 | 22.94 | 19.63 | 22.57 | 454,285 | +2.66(+13.36%) |
Oct 07, 2019 | 18.71 | 20.03 | 18.62 | 19.91 | 164,945 | +1.12(+5.96%) |
Oct 04, 2019 | 18.54 | 19.00 | 17.78 | 18.79 | 213,600 | +0.31(+1.68%) |
Oct 03, 2019 | 18.35 | 18.74 | 17.64 | 18.48 | 126,083 | -0.01(-0.05%) |
Oct 02, 2019 | 18.32 | 18.61 | 17.72 | 18.49 | 118,819 | -0.14(-0.75%) |
Oct 01, 2019 | 19.23 | 19.99 | 18.49 | 18.63 | 117,041 | -0.62(-3.22%) |
Sep 30, 2019 | 18.58 | 19.49 | 18.42 | 19.25 | 167,578 | +0.83(+4.51%) |
Sep 27, 2019 | 19.32 | 19.81 | 18.02 | 18.42 | 177,800 | -0.82(-4.26%) |
Sep 26, 2019 | 19.76 | 19.80 | 18.55 | 19.24 | 242,078 | -0.52(-2.63%) |
Sep 25, 2019 | 16.53 | 19.99 | 16.53 | 19.76 | 483,502 | +3.23(+19.54%) |
Sep 24, 2019 | 16.99 | 17.80 | 16.06 | 16.53 | 255,497 | -0.49(-2.88%) |
Sep 23, 2019 | 15.93 | 17.38 | 15.71 | 17.02 | 221,228 | +0.86(+5.32%) |
Sep 20, 2019 | 15.74 | 16.49 | 15.31 | 16.16 | 326,100 | +0.48(+3.06%) |
Sep 19, 2019 | 15.17 | 16.18 | 14.76 | 15.68 | 205,571 | +0.55(+3.64%) |
Sep 18, 2019 | 14.94 | 15.50 | 14.58 | 15.13 | 155,224 | +0.16(+1.07%) |
Sep 17, 2019 | 15.16 | 15.44 | 14.35 | 14.97 | 160,981 | -0.28(-1.84%) |
Sep 16, 2019 | 15.12 | 15.72 | 14.45 | 15.25 | 225,134 | -0.06(-0.39%) |
Sep 13, 2019 | 15.35 | 16.55 | 15.13 | 15.31 | 296,200 | +0.29(+1.93%) |
Sep 12, 2019 | 15.19 | 15.46 | 14.78 | 15.02 | 230,093 | -0.09(-0.60%) |
Sep 11, 2019 | 15.29 | 15.67 | 14.65 | 15.11 | 297,647 | -0.18(-1.18%) |
Sep 10, 2019 | 15.00 | 15.30 | 13.81 | 15.29 | 522,584 | -0.01(-0.07%) |
Sep 09, 2019 | 13.00 | 16.00 | 13.00 | 15.30 | 1,066,145 | +2.61(+20.57%) |
Sep 06, 2019 | 10.46 | 13.97 | 9.869 | 12.69 | 932,000 | +2.17(+20.63%) |
Sep 05, 2019 | 8.680 | 10.93 | 8.400 | 10.52 | 646,553 | +2.24(+27.05%) |
Sep 04, 2019 | 7.950 | 8.950 | 7.950 | 8.280 | 362,899 | +0.41(+5.21%) |
Sep 03, 2019 | 8.200 | 8.390 | 7.690 | 7.870 | 169,839 | -0.37(-4.49%) |
Aug 30, 2019 | 7.660 | 8.345 | 7.620 | 8.240 | 94,200 | +0.64(+8.42%) |
Aug 29, 2019 | 7.400 | 7.865 | 7.377 | 7.600 | 111,187 | +0.28(+3.83%) |
Aug 28, 2019 | 6.780 | 7.448 | 6.610 | 7.320 | 99,281 | +0.51(+7.49%) |
Aug 27, 2019 | 7.610 | 7.800 | 6.800 | 6.810 | 150,579 | -0.77(-10.16%) |
Aug 26, 2019 | 8.150 | 8.210 | 7.220 | 7.580 | 158,156 | -0.51(-6.30%) |
Aug 23, 2019 | 8.180 | 8.580 | 7.920 | 8.090 | 225,300 | -0.19(-2.29%) |
Aug 22, 2019 | 8.010 | 8.390 | 7.621 | 8.280 | 257,603 | +0.35(+4.41%) |
Aug 21, 2019 | 6.690 | 7.940 | 6.590 | 7.930 | 364,754 | +1.24(+18.54%) |
Aug 20, 2019 | 6.270 | 6.720 | 6.170 | 6.690 | 154,121 | +0.44(+7.04%) |
Aug 19, 2019 | 5.630 | 6.410 | 5.560 | 6.250 | 232,162 | +0.74(+13.43%) |
Aug 16, 2019 | 5.460 | 5.650 | 5.365 | 5.510 | 96,500 | +0.06(+1.10%) |
Aug 15, 2019 | 5.450 | 5.520 | 5.290 | 5.450 | 135,859 | +0.01(+0.18%) |
Aug 14, 2019 | 5.580 | 5.580 | 5.150 | 5.440 | 176,036 | -0.24(-4.23%) |
Aug 13, 2019 | 5.430 | 5.835 | 5.430 | 5.680 | 127,706 | +0.23(+4.22%) |
Aug 12, 2019 | 5.360 | 5.510 | 5.160 | 5.450 | 81,369 | +0.02(+0.37%) |
Aug 09, 2019 | 5.820 | 5.820 | 5.410 | 5.430 | 126,200 | -0.40(-6.86%) |
Aug 08, 2019 | 5.980 | 6.040 | 5.730 | 5.830 | 125,668 | -0.08(-1.35%) |
Aug 07, 2019 | 5.600 | 5.980 | 5.340 | 5.910 | 114,809 | +0.17(+2.96%) |
Aug 06, 2019 | 5.540 | 5.885 | 5.450 | 5.740 | 110,315 | +0.29(+5.32%) |
Aug 05, 2019 | 5.680 | 5.682 | 5.205 | 5.450 | 174,956 | -0.37(-6.36%) |
Aug 02, 2019 | 6.070 | 6.070 | 5.690 | 5.820 | 337,900 | -0.29(-4.75%) |
Aug 01, 2019 | 5.960 | 6.120 | 5.725 | 6.110 | 231,121 | +0.11(+1.83%) |
Jul 31, 2019 | 6.100 | 6.220 | 5.901 | 6.000 | 123,458 | -0.09(-1.48%) |
Jul 30, 2019 | 6.080 | 6.260 | 5.900 | 6.090 | 156,465 | -0.11(-1.77%) |
Jul 29, 2019 | 6.200 | 6.332 | 5.955 | 6.200 | 97,689 | -0.06(-0.96%) |
Jul 26, 2019 | 6.880 | 6.880 | 6.130 | 6.260 | 243,900 | -0.73(-10.44%) |
Jul 25, 2019 | 5.850 | 7.220 | 5.850 | 6.990 | 479,687 | +1.17(+20.10%) |
Jul 24, 2019 | 5.860 | 6.370 | 5.520 | 5.820 | 198,407 | +0.01(+0.17%) |
Jul 23, 2019 | 6.550 | 6.650 | 5.750 | 5.810 | 316,207 | -0.68(-10.48%) |
Jul 22, 2019 | 6.600 | 6.760 | 6.250 | 6.490 | 233,667 | -0.14(-2.11%) |
Jul 19, 2019 | 6.880 | 7.070 | 6.540 | 6.630 | 201,100 | -0.35(-5.01%) |
Jul 18, 2019 | 8.530 | 8.530 | 6.930 | 6.980 | 312,737 | -1.60(-18.65%) |
Jul 17, 2019 | 8.870 | 8.870 | 8.450 | 8.580 | 158,387 | -0.27(-3.05%) |
Jul 16, 2019 | 8.790 | 9.110 | 8.600 | 8.850 | 121,845 | +0.07(+0.80%) |
Jul 15, 2019 | 9.210 | 9.330 | 8.670 | 8.780 | 181,716 | -0.39(-4.25%) |
Jul 12, 2019 | 8.580 | 9.230 | 8.580 | 9.170 | 195,400 | +0.60(+7.00%) |
Jul 11, 2019 | 8.360 | 8.600 | 8.000 | 8.570 | 115,568 | +0.34(+4.13%) |
Jul 10, 2019 | 7.920 | 8.310 | 7.780 | 8.230 | 101,839 | +0.38(+4.84%) |
Jul 09, 2019 | 8.180 | 8.260 | 7.780 | 7.850 | 88,738 | -0.34(-4.15%) |
Jul 08, 2019 | 8.140 | 8.380 | 7.960 | 8.190 | 134,050 | +0.01(+0.12%) |
Jul 05, 2019 | 8.250 | 8.260 | 7.810 | 8.180 | 122,300 | -0.11(-1.33%) |
Jul 03, 2019 | 8.710 | 8.820 | 8.110 | 8.290 | 144,400 | -0.43(-4.93%) |
Jul 02, 2019 | 8.450 | 9.170 | 8.290 | 8.720 | 318,490 | +0.24(+2.83%) |
Jul 01, 2019 | 7.930 | 8.550 | 7.930 | 8.480 | 374,513 | +0.88(+11.58%) |
Jun 28, 2019 | 7.270 | 7.750 | 7.250 | 7.600 | 622,500 | +0.40(+5.56%) |
Jun 27, 2019 | 6.780 | 7.300 | 6.730 | 7.200 | 206,781 | +0.43(+6.35%) |
Jun 26, 2019 | 6.770 | 6.850 | 6.580 | 6.770 | 154,994 | +0.01(+0.15%) |
Jun 25, 2019 | 7.090 | 7.220 | 6.670 | 6.760 | 217,269 | -0.34(-4.79%) |
Jun 24, 2019 | 7.160 | 7.290 | 6.900 | 7.100 | 186,238 | -0.13(-1.80%) |
Jun 21, 2019 | 7.520 | 7.680 | 7.130 | 7.230 | 230,900 | -0.37(-4.87%) |
Jun 20, 2019 | 7.750 | 7.920 | 7.400 | 7.600 | 108,755 | -0.11(-1.43%) |
Jun 19, 2019 | 7.700 | 7.870 | 7.410 | 7.710 | 171,392 | -0.03(-0.39%) |
Jun 18, 2019 | 7.320 | 8.219 | 7.320 | 7.740 | 216,374 | +0.31(+4.17%) |
Jun 17, 2019 | 7.840 | 7.890 | 7.360 | 7.430 | 179,835 | -0.42(-5.35%) |
Jun 14, 2019 | 8.150 | 8.150 | 7.440 | 7.850 | 294,300 | -0.34(-4.15%) |
Jun 13, 2019 | 7.920 | 8.460 | 7.790 | 8.190 | 193,173 | +0.30(+3.80%) |
Jun 12, 2019 | 8.400 | 8.400 | 7.810 | 7.890 | 255,792 | -0.51(-6.07%) |
Jun 11, 2019 | 8.880 | 8.910 | 8.320 | 8.400 | 244,260 | -0.40(-4.55%) |
Jun 10, 2019 | 8.500 | 9.480 | 8.500 | 8.800 | 325,558 | +0.35(+4.14%) |
Jun 07, 2019 | 8.960 | 9.210 | 8.410 | 8.450 | 214,900 | -0.51(-5.69%) |
Jun 06, 2019 | 9.520 | 10.05 | 8.570 | 8.960 | 243,823 | -1.01(-10.13%) |
Jun 05, 2019 | 10.00 | 10.09 | 9.110 | 9.970 | 142,986 | -0.05(-0.50%) |
Jun 04, 2019 | 10.18 | 10.44 | 9.850 | 10.02 | 146,563 | +0.11(+1.11%) |
Jun 03, 2019 | 9.580 | 10.35 | 9.360 | 9.910 | 124,542 | +0.41(+4.32%) |
May 31, 2019 | 8.870 | 9.600 | 8.802 | 9.500 | 125,400 | +0.48(+5.32%) |
May 30, 2019 | 8.710 | 9.110 | 8.465 | 9.020 | 153,357 | +0.38(+4.40%) |
May 29, 2019 | 9.470 | 9.470 | 8.510 | 8.640 | 221,502 | -0.91(-9.53%) |
May 28, 2019 | 11.30 | 11.48 | 9.530 | 9.550 | 255,218 | -1.67(-14.88%) |
May 24, 2019 | 10.80 | 11.36 | 10.63 | 11.22 | 95,400 | +0.45(+4.18%) |
May 23, 2019 | 11.48 | 11.54 | 10.54 | 10.77 | 113,111 | -0.93(-7.95%) |
May 22, 2019 | 13.00 | 13.01 | 11.65 | 11.70 | 144,265 | -1.40(-10.69%) |
May 21, 2019 | 13.65 | 13.68 | 13.02 | 13.10 | 108,138 | -0.59(-4.31%) |
May 20, 2019 | 14.08 | 14.08 | 13.62 | 13.69 | 54,857 | -0.47(-3.32%) |
May 17, 2019 | 15.39 | 15.39 | 13.95 | 14.16 | 137,000 | -1.39(-8.94%) |
May 16, 2019 | 15.60 | 15.87 | 15.40 | 15.55 | 51,621 | +0.04(+0.26%) |
May 15, 2019 | 14.92 | 15.77 | 14.60 | 15.51 | 82,814 | +0.46(+3.06%) |
May 14, 2019 | 15.00 | 15.36 | 14.80 | 15.05 | 39,584 | +0.15(+1.01%) |
May 13, 2019 | 16.36 | 16.36 | 14.70 | 14.90 | 142,304 | -1.56(-9.48%) |
May 10, 2019 | 15.97 | 16.52 | 15.54 | 16.46 | 64,900 | +0.46(+2.88%) |
May 09, 2019 | 16.78 | 16.78 | 15.42 | 16.00 | 128,267 | -0.99(-5.83%) |
May 08, 2019 | 16.06 | 17.20 | 15.95 | 16.99 | 73,587 | +0.92(+5.72%) |
May 07, 2019 | 16.91 | 17.16 | 15.84 | 16.07 | 95,493 | -1.07(-6.24%) |
May 06, 2019 | 16.22 | 17.24 | 15.88 | 17.14 | 98,627 | +0.78(+4.77%) |
May 03, 2019 | 15.66 | 16.43 | 15.48 | 16.36 | 95,600 | +0.75(+4.80%) |
May 02, 2019 | 15.29 | 15.80 | 15.25 | 15.61 | 66,403 | +0.25(+1.63%) |