Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.080 | 8.080 | 7.930 | 8.030 | 109,600 | -0.08(-0.99%) |
May 28, 2020 | 8.430 | 8.620 | 8.060 | 8.110 | 109,768 | -0.30(-3.57%) |
May 27, 2020 | 8.220 | 8.450 | 8.020 | 8.410 | 159,419 | +0.26(+3.19%) |
May 26, 2020 | 8.450 | 8.460 | 8.040 | 8.150 | 118,018 | -0.04(-0.49%) |
May 22, 2020 | 8.060 | 8.685 | 8.000 | 8.190 | 150,500 | +0.15(+1.87%) |
May 21, 2020 | 8.180 | 8.180 | 7.950 | 8.040 | 104,232 | -0.14(-1.71%) |
May 20, 2020 | 8.120 | 8.270 | 7.950 | 8.180 | 127,212 | +0.23(+2.89%) |
May 19, 2020 | 8.260 | 8.260 | 7.920 | 7.950 | 137,511 | -0.38(-4.56%) |
May 18, 2020 | 8.210 | 8.470 | 8.050 | 8.330 | 124,029 | +0.36(+4.45%) |
May 15, 2020 | 7.890 | 8.050 | 7.840 | 7.975 | 118,200 | +0.08(+1.08%) |
May 14, 2020 | 7.940 | 8.010 | 7.700 | 7.890 | 275,205 | -0.15(-1.87%) |
May 13, 2020 | 8.120 | 8.120 | 7.870 | 8.040 | 210,402 | -0.13(-1.59%) |
May 12, 2020 | 8.630 | 8.630 | 8.150 | 8.170 | 152,710 | -0.45(-5.22%) |
May 11, 2020 | 8.090 | 8.690 | 7.940 | 8.620 | 304,347 | +0.52(+6.42%) |
May 08, 2020 | 7.800 | 8.170 | 7.790 | 8.100 | 144,200 | +0.41(+5.33%) |
May 07, 2020 | 7.830 | 7.870 | 7.630 | 7.690 | 165,305 | -0.05(-0.65%) |
May 06, 2020 | 7.830 | 7.900 | 7.700 | 7.740 | 94,980 | -0.04(-0.51%) |
May 05, 2020 | 7.940 | 8.130 | 7.750 | 7.780 | 133,303 | -0.10(-1.27%) |
May 04, 2020 | 7.560 | 7.880 | 7.500 | 7.880 | 150,578 | +0.25(+3.28%) |
May 01, 2020 | 7.580 | 7.660 | 7.500 | 7.630 | 265,900 | -0.17(-2.18%) |
Apr 30, 2020 | 7.530 | 8.200 | 7.530 | 7.800 | 384,439 | -1.03(-11.66%) |
Apr 29, 2020 | 9.160 | 9.160 | 8.680 | 8.830 | 316,518 | -0.05(-0.56%) |
Apr 28, 2020 | 8.990 | 8.990 | 8.760 | 8.880 | 170,478 | +0.07(+0.79%) |
Apr 27, 2020 | 9.010 | 9.130 | 8.760 | 8.810 | 114,948 | -0.13(-1.45%) |
Apr 24, 2020 | 8.770 | 9.010 | 8.650 | 8.940 | 113,600 | +0.17(+1.94%) |
Apr 23, 2020 | 8.690 | 8.930 | 8.490 | 8.770 | 170,620 | +0.13(+1.50%) |
Apr 22, 2020 | 8.600 | 8.980 | 8.480 | 8.640 | 143,349 | +0.15(+1.77%) |
Apr 21, 2020 | 8.580 | 9.040 | 8.420 | 8.490 | 126,449 | -0.27(-3.08%) |
Apr 20, 2020 | 8.860 | 9.100 | 8.660 | 8.760 | 112,213 | -0.23(-2.56%) |
Apr 17, 2020 | 8.620 | 9.040 | 8.520 | 8.990 | 194,800 | +0.46(+5.39%) |
Apr 16, 2020 | 8.610 | 8.750 | 8.330 | 8.530 | 189,461 | -0.08(-0.93%) |
Apr 15, 2020 | 8.770 | 8.770 | 8.337 | 8.610 | 239,326 | -0.05(-0.58%) |
Apr 14, 2020 | 8.700 | 9.040 | 8.600 | 8.660 | 190,826 | +0.18(+2.12%) |
Apr 13, 2020 | 7.930 | 8.500 | 7.930 | 8.480 | 194,341 | +0.50(+6.27%) |
Apr 09, 2020 | 8.200 | 8.264 | 7.750 | 7.980 | 141,700 | -0.10(-1.24%) |
Apr 08, 2020 | 7.700 | 8.180 | 7.540 | 8.080 | 237,506 | +0.50(+6.60%) |
Apr 07, 2020 | 7.530 | 7.660 | 7.170 | 7.580 | 228,430 | +0.22(+2.99%) |
Apr 06, 2020 | 7.220 | 7.480 | 7.010 | 7.360 | 206,863 | +0.39(+5.60%) |
Apr 03, 2020 | 7.020 | 7.050 | 6.760 | 6.970 | 197,800 | -0.05(-0.71%) |
Apr 02, 2020 | 6.480 | 7.040 | 6.480 | 7.020 | 175,388 | +0.51(+7.83%) |
Apr 01, 2020 | 6.800 | 6.870 | 6.400 | 6.510 | 193,714 | -0.46(-6.60%) |
Mar 31, 2020 | 6.920 | 7.100 | 6.840 | 6.970 | 205,751 | +0.01(+0.14%) |
Mar 30, 2020 | 6.950 | 7.170 | 6.840 | 6.960 | 151,062 | +0.00(+0.00%) |
Mar 27, 2020 | 6.870 | 7.190 | 6.530 | 6.960 | 352,500 | -0.14(-1.97%) |
Mar 26, 2020 | 6.580 | 7.140 | 6.580 | 7.100 | 112,553 | +0.57(+8.73%) |
Mar 25, 2020 | 6.300 | 6.700 | 6.300 | 6.530 | 283,285 | +0.21(+3.32%) |
Mar 24, 2020 | 6.260 | 6.390 | 5.945 | 6.320 | 250,809 | +0.28(+4.64%) |
Mar 23, 2020 | 6.270 | 6.400 | 5.860 | 6.040 | 254,611 | -0.12(-1.95%) |
Mar 20, 2020 | 6.180 | 6.680 | 6.110 | 6.160 | 356,500 | +0.02(+0.33%) |
Mar 19, 2020 | 5.940 | 6.350 | 5.910 | 6.140 | 250,907 | +0.38(+6.60%) |
Mar 18, 2020 | 6.000 | 6.170 | 5.570 | 5.760 | 312,565 | -0.42(-6.80%) |
Mar 17, 2020 | 5.630 | 6.180 | 5.440 | 6.180 | 274,181 | +0.57(+10.16%) |
Mar 16, 2020 | 6.080 | 6.130 | 5.595 | 5.610 | 244,266 | -0.93(-14.22%) |
Mar 13, 2020 | 6.760 | 6.830 | 6.275 | 6.540 | 257,100 | +0.02(+0.31%) |
Mar 12, 2020 | 6.900 | 7.080 | 6.480 | 6.520 | 269,112 | -0.71(-9.82%) |
Mar 11, 2020 | 7.450 | 7.460 | 7.110 | 7.230 | 236,199 | -0.33(-4.37%) |
Mar 10, 2020 | 7.020 | 7.590 | 6.900 | 7.560 | 533,835 | +0.60(+8.62%) |
Mar 09, 2020 | 7.330 | 7.340 | 6.850 | 6.960 | 617,867 | -0.52(-6.95%) |
Mar 06, 2020 | 7.270 | 7.530 | 7.000 | 7.480 | 347,900 | +0.03(+0.40%) |
Mar 05, 2020 | 7.660 | 7.850 | 7.340 | 7.450 | 395,753 | -0.30(-3.87%) |
Mar 04, 2020 | 7.640 | 7.790 | 7.585 | 7.750 | 244,578 | +0.09(+1.17%) |
Mar 03, 2020 | 7.850 | 8.000 | 7.610 | 7.660 | 206,867 | -0.01(-0.13%) |
Mar 02, 2020 | 7.780 | 7.840 | 7.570 | 7.670 | 283,482 | -0.11(-1.41%) |
Feb 28, 2020 | 7.720 | 7.930 | 7.470 | 7.780 | 376,700 | -0.20(-2.51%) |
Feb 27, 2020 | 7.860 | 8.090 | 7.810 | 7.980 | 281,556 | -0.07(-0.87%) |
Feb 26, 2020 | 8.170 | 8.266 | 8.020 | 8.050 | 221,437 | -0.07(-0.86%) |
Feb 25, 2020 | 8.230 | 8.245 | 8.080 | 8.120 | 420,910 | -0.11(-1.34%) |
Feb 24, 2020 | 8.310 | 8.490 | 8.180 | 8.230 | 207,496 | -0.33(-3.86%) |
Feb 21, 2020 | 8.580 | 8.680 | 8.480 | 8.560 | 176,500 | +0.02(+0.23%) |
Feb 20, 2020 | 8.020 | 8.570 | 8.020 | 8.540 | 386,953 | -0.66(-7.17%) |
Feb 19, 2020 | 8.800 | 9.260 | 8.800 | 9.200 | 158,372 | +0.36(+4.07%) |
Feb 18, 2020 | 8.690 | 8.850 | 8.680 | 8.840 | 65,101 | +0.17(+1.96%) |
Feb 14, 2020 | 8.670 | 8.770 | 8.560 | 8.670 | 50,100 | -0.03(-0.34%) |
Feb 13, 2020 | 8.500 | 8.750 | 8.500 | 8.700 | 46,736 | +0.14(+1.64%) |
Feb 12, 2020 | 8.740 | 8.830 | 8.550 | 8.560 | 151,055 | -0.14(-1.61%) |
Feb 11, 2020 | 8.780 | 8.830 | 8.670 | 8.700 | 86,093 | -0.06(-0.68%) |
Feb 10, 2020 | 8.810 | 8.830 | 8.690 | 8.760 | 77,253 | -0.08(-0.90%) |
Feb 07, 2020 | 9.140 | 9.140 | 8.820 | 8.840 | 116,900 | -0.24(-2.64%) |
Feb 06, 2020 | 8.980 | 9.120 | 8.890 | 9.080 | 98,281 | +0.11(+1.17%) |
Feb 05, 2020 | 8.880 | 8.980 | 8.740 | 8.975 | 131,125 | +0.14(+1.64%) |
Feb 04, 2020 | 8.750 | 8.870 | 8.670 | 8.830 | 151,595 | +0.12(+1.38%) |
Feb 03, 2020 | 8.670 | 8.760 | 8.610 | 8.710 | 117,270 | +0.05(+0.58%) |
Jan 31, 2020 | 8.850 | 8.850 | 8.600 | 8.660 | 157,000 | -0.19(-2.15%) |
Jan 30, 2020 | 8.790 | 8.890 | 8.700 | 8.850 | 219,169 | +0.00(+0.00%) |
Jan 29, 2020 | 8.880 | 8.990 | 8.835 | 8.850 | 132,679 | -0.03(-0.34%) |
Jan 28, 2020 | 9.110 | 9.190 | 8.820 | 8.880 | 104,936 | -0.19(-2.09%) |
Jan 27, 2020 | 9.090 | 9.190 | 9.000 | 9.070 | 143,664 | -0.14(-1.52%) |
Jan 24, 2020 | 9.020 | 9.340 | 9.020 | 9.210 | 359,400 | +0.19(+2.11%) |
Jan 23, 2020 | 8.950 | 9.110 | 8.930 | 9.020 | 119,119 | +0.06(+0.67%) |
Jan 22, 2020 | 8.960 | 9.150 | 8.940 | 8.960 | 259,972 | +0.06(+0.67%) |
Jan 21, 2020 | 8.870 | 9.000 | 8.650 | 8.900 | 336,853 | +0.00(+0.00%) |
Jan 17, 2020 | 9.060 | 9.060 | 8.860 | 8.900 | 188,400 | -0.09(-1.00%) |
Jan 16, 2020 | 8.880 | 9.110 | 8.875 | 8.990 | 125,089 | +0.14(+1.58%) |
Jan 15, 2020 | 8.830 | 8.980 | 8.800 | 8.850 | 92,052 | +0.06(+0.68%) |
Jan 14, 2020 | 8.950 | 9.050 | 8.790 | 8.790 | 153,050 | -0.19(-2.06%) |
Jan 13, 2020 | 9.010 | 9.150 | 8.960 | 8.975 | 102,410 | -0.04(-0.50%) |
Jan 10, 2020 | 8.930 | 9.070 | 8.890 | 9.020 | 137,000 | +0.13(+1.46%) |
Jan 09, 2020 | 8.850 | 9.010 | 8.850 | 8.890 | 75,435 | +0.05(+0.62%) |
Jan 08, 2020 | 8.730 | 8.898 | 8.670 | 8.835 | 128,559 | +0.11(+1.20%) |
Jan 07, 2020 | 8.670 | 8.770 | 8.620 | 8.730 | 52,252 | +0.03(+0.34%) |
Jan 06, 2020 | 8.610 | 8.765 | 8.610 | 8.700 | 98,429 | +0.01(+0.12%) |
Jan 03, 2020 | 8.670 | 8.740 | 8.650 | 8.690 | 94,700 | -0.04(-0.46%) |
Jan 02, 2020 | 8.710 | 8.840 | 8.600 | 8.730 | 228,731 | +0.04(+0.46%) |
Dec 31, 2019 | 8.510 | 8.740 | 8.510 | 8.690 | 134,400 | +0.15(+1.76%) |
Dec 30, 2019 | 8.500 | 8.570 | 8.450 | 8.540 | 164,816 | +0.06(+0.71%) |
Dec 27, 2019 | 8.510 | 8.600 | 8.480 | 8.480 | 109,300 | -0.03(-0.35%) |
Dec 26, 2019 | 8.550 | 8.620 | 8.460 | 8.510 | 131,558 | -0.09(-1.05%) |
Dec 24, 2019 | 8.630 | 8.670 | 8.550 | 8.600 | 39,800 | -0.02(-0.23%) |
Dec 23, 2019 | 8.680 | 8.680 | 8.560 | 8.620 | 96,458 | -0.04(-0.46%) |
Dec 20, 2019 | 8.790 | 8.810 | 8.630 | 8.660 | 223,700 | -0.10(-1.14%) |
Dec 19, 2019 | 8.760 | 8.760 | 8.640 | 8.760 | 68,492 | +0.02(+0.23%) |
Dec 18, 2019 | 8.800 | 8.840 | 8.710 | 8.740 | 102,737 | -0.04(-0.46%) |
Dec 17, 2019 | 8.750 | 8.790 | 8.700 | 8.780 | 178,644 | +0.03(+0.34%) |
Dec 16, 2019 | 8.920 | 8.960 | 8.665 | 8.750 | 258,996 | -0.10(-1.13%) |
Dec 13, 2019 | 8.930 | 9.000 | 8.820 | 8.850 | 111,400 | -0.08(-0.90%) |
Dec 12, 2019 | 9.030 | 9.120 | 8.910 | 8.930 | 101,152 | -0.12(-1.33%) |
Dec 11, 2019 | 8.950 | 9.137 | 8.860 | 9.050 | 240,447 | +0.10(+1.12%) |
Dec 10, 2019 | 9.210 | 9.220 | 8.930 | 8.950 | 118,533 | -0.27(-2.93%) |
Dec 09, 2019 | 9.290 | 9.410 | 9.180 | 9.220 | 116,692 | -0.10(-1.13%) |
Dec 06, 2019 | 9.260 | 9.380 | 9.230 | 9.325 | 93,300 | +0.06(+0.70%) |
Dec 05, 2019 | 8.950 | 9.320 | 8.950 | 9.260 | 125,789 | +0.30(+3.35%) |
Dec 04, 2019 | 8.910 | 9.010 | 8.855 | 8.960 | 233,491 | +0.05(+0.56%) |
Dec 03, 2019 | 8.840 | 8.949 | 8.840 | 8.910 | 206,562 | +0.00(+0.00%) |
Dec 02, 2019 | 8.920 | 8.950 | 8.800 | 8.910 | 266,429 | -0.03(-0.34%) |
Nov 29, 2019 | 8.920 | 8.960 | 8.880 | 8.940 | 38,600 | +0.00(+0.00%) |
Nov 27, 2019 | 9.000 | 9.020 | 8.940 | 8.940 | 71,800 | -0.05(-0.56%) |
Nov 26, 2019 | 9.000 | 9.060 | 8.970 | 8.990 | 121,651 | -0.00(-0.06%) |
Nov 25, 2019 | 8.980 | 9.090 | 8.970 | 8.995 | 162,196 | +0.03(+0.39%) |
Nov 22, 2019 | 9.000 | 9.020 | 8.950 | 8.960 | 202,200 | -0.03(-0.33%) |
Nov 21, 2019 | 9.060 | 9.060 | 8.930 | 8.990 | 166,459 | -0.10(-1.05%) |
Nov 20, 2019 | 9.300 | 9.360 | 9.070 | 9.085 | 116,089 | -0.23(-2.52%) |
Nov 19, 2019 | 9.300 | 9.370 | 9.250 | 9.320 | 76,021 | +0.07(+0.76%) |
Nov 18, 2019 | 9.210 | 9.280 | 9.080 | 9.250 | 77,100 | +0.04(+0.43%) |
Nov 15, 2019 | 9.380 | 9.390 | 9.210 | 9.210 | 84,100 | -0.09(-0.97%) |
Nov 14, 2019 | 9.360 | 9.420 | 9.300 | 9.300 | 320,832 | -0.05(-0.53%) |
Nov 13, 2019 | 9.350 | 9.450 | 9.300 | 9.350 | 67,414 | -0.04(-0.43%) |
Nov 12, 2019 | 9.320 | 9.490 | 9.320 | 9.390 | 68,940 | +0.05(+0.54%) |
Nov 11, 2019 | 9.400 | 9.480 | 9.290 | 9.340 | 92,616 | -0.07(-0.74%) |
Nov 08, 2019 | 9.500 | 9.510 | 9.360 | 9.410 | 103,500 | -0.08(-0.84%) |
Nov 07, 2019 | 9.550 | 9.550 | 9.380 | 9.490 | 105,505 | +0.04(+0.48%) |
Nov 06, 2019 | 9.470 | 9.500 | 9.400 | 9.445 | 123,591 | -0.02(-0.21%) |
Nov 05, 2019 | 9.600 | 9.650 | 9.390 | 9.465 | 105,560 | -0.12(-1.20%) |
Nov 04, 2019 | 9.720 | 9.780 | 9.560 | 9.580 | 191,968 | -0.04(-0.42%) |
Nov 01, 2019 | 9.550 | 9.665 | 9.550 | 9.620 | 193,500 | +0.11(+1.16%) |
Oct 31, 2019 | 9.150 | 9.530 | 9.120 | 9.510 | 377,723 | +0.32(+3.48%) |
Oct 30, 2019 | 9.000 | 9.210 | 8.930 | 9.190 | 185,659 | +0.21(+2.34%) |
Oct 29, 2019 | 8.940 | 9.010 | 8.740 | 8.980 | 214,808 | +0.00(+0.00%) |
Oct 28, 2019 | 9.010 | 9.060 | 8.950 | 8.980 | 264,519 | -0.02(-0.22%) |
Oct 25, 2019 | 9.080 | 9.100 | 8.980 | 9.000 | 335,100 | -0.08(-0.88%) |
Oct 24, 2019 | 9.490 | 9.500 | 8.970 | 9.080 | 469,247 | -0.65(-6.68%) |
Oct 23, 2019 | 9.640 | 9.810 | 9.490 | 9.730 | 203,770 | -0.08(-0.82%) |
Oct 22, 2019 | 10.18 | 10.25 | 9.790 | 9.810 | 127,805 | -0.35(-3.44%) |
Oct 21, 2019 | 9.820 | 10.17 | 9.820 | 10.16 | 134,057 | +0.18(+1.80%) |
Oct 18, 2019 | 10.34 | 10.36 | 9.860 | 9.980 | 129,000 | -0.45(-4.31%) |
Oct 17, 2019 | 10.36 | 10.57 | 10.36 | 10.43 | 100,904 | +0.09(+0.87%) |
Oct 16, 2019 | 10.62 | 10.62 | 10.23 | 10.34 | 95,253 | -0.32(-3.00%) |
Oct 15, 2019 | 10.59 | 10.72 | 10.57 | 10.66 | 77,219 | +0.11(+1.04%) |
Oct 14, 2019 | 10.56 | 10.60 | 10.46 | 10.55 | 86,068 | -0.05(-0.47%) |
Oct 11, 2019 | 10.64 | 10.77 | 10.59 | 10.60 | 88,200 | +0.05(+0.47%) |
Oct 10, 2019 | 10.65 | 10.66 | 10.49 | 10.55 | 125,849 | -0.10(-0.94%) |
Oct 09, 2019 | 10.75 | 10.83 | 10.60 | 10.65 | 80,889 | -0.05(-0.47%) |
Oct 08, 2019 | 10.50 | 10.72 | 10.41 | 10.70 | 109,911 | +0.14(+1.33%) |
Oct 07, 2019 | 10.45 | 10.59 | 10.45 | 10.56 | 201,222 | +0.11(+1.05%) |
Oct 04, 2019 | 10.14 | 10.46 | 10.05 | 10.45 | 187,100 | +0.37(+3.67%) |
Oct 03, 2019 | 9.920 | 10.13 | 9.850 | 10.08 | 497,181 | +0.14(+1.41%) |
Oct 02, 2019 | 10.28 | 10.37 | 9.790 | 9.940 | 142,313 | -0.41(-3.96%) |
Oct 01, 2019 | 10.51 | 10.55 | 10.35 | 10.35 | 222,857 | -0.13(-1.24%) |
Sep 30, 2019 | 10.50 | 10.53 | 10.39 | 10.48 | 167,002 | -0.02(-0.19%) |
Sep 27, 2019 | 10.55 | 10.68 | 10.37 | 10.50 | 182,700 | +0.01(+0.10%) |
Sep 26, 2019 | 10.56 | 10.67 | 10.44 | 10.49 | 130,833 | -0.07(-0.66%) |
Sep 25, 2019 | 10.20 | 10.64 | 10.08 | 10.56 | 226,474 | +0.29(+2.82%) |
Sep 24, 2019 | 10.37 | 10.46 | 10.19 | 10.27 | 337,007 | -0.16(-1.53%) |
Sep 23, 2019 | 10.81 | 10.94 | 10.42 | 10.43 | 194,758 | -0.45(-4.14%) |
Sep 20, 2019 | 10.73 | 10.95 | 10.70 | 10.88 | 251,700 | +0.16(+1.49%) |
Sep 19, 2019 | 10.66 | 10.90 | 10.66 | 10.72 | 85,906 | +0.03(+0.28%) |
Sep 18, 2019 | 10.89 | 10.89 | 10.62 | 10.69 | 90,977 | -0.16(-1.47%) |
Sep 17, 2019 | 10.87 | 10.98 | 10.78 | 10.85 | 86,071 | -0.03(-0.28%) |
Sep 16, 2019 | 11.19 | 11.32 | 10.84 | 10.88 | 137,163 | -0.33(-2.94%) |
Sep 13, 2019 | 11.00 | 11.28 | 10.97 | 11.21 | 118,200 | +0.10(+0.90%) |
Sep 12, 2019 | 10.97 | 11.18 | 10.90 | 11.11 | 124,962 | +0.15(+1.37%) |
Sep 11, 2019 | 10.84 | 11.04 | 10.69 | 10.96 | 135,500 | +0.14(+1.29%) |
Sep 10, 2019 | 10.82 | 10.85 | 10.44 | 10.82 | 203,542 | -0.07(-0.64%) |
Sep 09, 2019 | 11.81 | 11.81 | 10.81 | 10.89 | 180,807 | -0.93(-7.87%) |
Sep 06, 2019 | 12.44 | 12.44 | 11.81 | 11.82 | 122,900 | -0.58(-4.68%) |
Sep 05, 2019 | 12.21 | 12.59 | 12.10 | 12.40 | 178,976 | +0.24(+1.97%) |
Sep 04, 2019 | 12.30 | 12.65 | 12.10 | 12.16 | 129,022 | -0.07(-0.57%) |
Sep 03, 2019 | 12.22 | 12.41 | 12.13 | 12.23 | 134,819 | -0.10(-0.81%) |
Aug 30, 2019 | 12.36 | 12.36 | 12.17 | 12.33 | 114,300 | +0.03(+0.24%) |
Aug 29, 2019 | 12.28 | 12.42 | 12.28 | 12.30 | 55,854 | +0.11(+0.90%) |
Aug 28, 2019 | 12.17 | 12.26 | 12.05 | 12.19 | 146,187 | -0.03(-0.25%) |
Aug 27, 2019 | 12.37 | 12.45 | 12.16 | 12.22 | 187,373 | +0.01(+0.08%) |
Aug 26, 2019 | 12.16 | 12.29 | 12.08 | 12.21 | 134,465 | +0.10(+0.83%) |
Aug 23, 2019 | 12.57 | 12.73 | 12.04 | 12.11 | 210,500 | -0.45(-3.58%) |
Aug 22, 2019 | 12.73 | 12.80 | 12.51 | 12.56 | 105,109 | -0.19(-1.49%) |
Aug 21, 2019 | 12.40 | 12.88 | 12.36 | 12.75 | 363,453 | +0.46(+3.74%) |
Aug 20, 2019 | 12.06 | 12.48 | 11.93 | 12.29 | 440,577 | +0.21(+1.74%) |
Aug 19, 2019 | 12.04 | 12.28 | 11.94 | 12.08 | 177,842 | +0.14(+1.17%) |
Aug 16, 2019 | 12.00 | 12.18 | 11.88 | 11.94 | 374,100 | +0.00(+0.00%) |
Aug 15, 2019 | 12.05 | 12.11 | 11.69 | 11.94 | 112,876 | -0.05(-0.42%) |
Aug 14, 2019 | 12.21 | 12.35 | 11.83 | 11.99 | 122,275 | -0.36(-2.91%) |
Aug 13, 2019 | 12.10 | 12.35 | 11.97 | 12.35 | 127,020 | +0.26(+2.15%) |
Aug 12, 2019 | 12.11 | 12.16 | 12.01 | 12.09 | 104,200 | -0.10(-0.82%) |
Aug 09, 2019 | 12.22 | 12.26 | 12.07 | 12.19 | 99,000 | -0.05(-0.41%) |
Aug 08, 2019 | 11.96 | 12.37 | 11.96 | 12.24 | 138,504 | +0.34(+2.86%) |
Aug 07, 2019 | 11.84 | 11.95 | 11.80 | 11.90 | 390,017 | -0.11(-0.92%) |
Aug 06, 2019 | 11.97 | 12.10 | 11.85 | 12.01 | 119,412 | +0.05(+0.42%) |
Aug 05, 2019 | 12.07 | 12.15 | 11.84 | 11.96 | 150,370 | -0.33(-2.69%) |
Aug 02, 2019 | 12.38 | 12.46 | 11.97 | 12.29 | 177,100 | -0.21(-1.68%) |
Aug 01, 2019 | 12.54 | 12.81 | 12.47 | 12.50 | 268,390 | +0.02(+0.16%) |
Jul 31, 2019 | 12.52 | 12.70 | 12.40 | 12.48 | 235,841 | -0.05(-0.40%) |
Jul 30, 2019 | 12.36 | 12.71 | 12.33 | 12.53 | 264,183 | +0.16(+1.29%) |
Jul 29, 2019 | 11.68 | 12.53 | 11.54 | 12.37 | 511,390 | +0.58(+4.92%) |
Jul 26, 2019 | 12.05 | 12.26 | 11.78 | 11.79 | 172,300 | -0.15(-1.26%) |
Jul 25, 2019 | 12.24 | 12.82 | 11.81 | 11.94 | 369,613 | +0.24(+2.05%) |
Jul 24, 2019 | 11.40 | 11.73 | 11.40 | 11.70 | 188,103 | +0.29(+2.54%) |
Jul 23, 2019 | 11.45 | 11.48 | 11.30 | 11.41 | 114,235 | -0.01(-0.09%) |
Jul 22, 2019 | 11.36 | 11.49 | 11.24 | 11.42 | 228,844 | +0.04(+0.35%) |
Jul 19, 2019 | 11.50 | 11.59 | 11.37 | 11.38 | 83,300 | -0.10(-0.87%) |
Jul 18, 2019 | 11.61 | 11.71 | 11.40 | 11.48 | 115,034 | -0.19(-1.63%) |
Jul 17, 2019 | 11.53 | 11.69 | 11.49 | 11.67 | 116,771 | +0.14(+1.21%) |
Jul 16, 2019 | 11.41 | 11.79 | 11.40 | 11.53 | 200,282 | +0.11(+0.96%) |
Jul 15, 2019 | 10.95 | 11.56 | 10.93 | 11.42 | 372,582 | +0.45(+4.10%) |
Jul 12, 2019 | 10.65 | 10.98 | 10.63 | 10.97 | 274,900 | +0.26(+2.43%) |
Jul 11, 2019 | 10.47 | 10.71 | 10.33 | 10.71 | 186,906 | +0.28(+2.68%) |
Jul 10, 2019 | 10.25 | 10.54 | 10.25 | 10.43 | 115,315 | +0.19(+1.81%) |
Jul 09, 2019 | 10.32 | 10.38 | 10.21 | 10.24 | 82,788 | -0.12(-1.21%) |
Jul 08, 2019 | 10.34 | 10.41 | 10.30 | 10.37 | 47,150 | -0.04(-0.38%) |
Jul 05, 2019 | 10.26 | 10.41 | 10.13 | 10.41 | 65,900 | -0.05(-0.48%) |
Jul 03, 2019 | 10.35 | 10.49 | 10.35 | 10.46 | 37,100 | +0.12(+1.16%) |
Jul 02, 2019 | 10.46 | 10.49 | 10.24 | 10.34 | 56,813 | -0.10(-0.96%) |
Jul 01, 2019 | 10.31 | 10.60 | 10.24 | 10.44 | 107,508 | +0.11(+1.06%) |
Jun 28, 2019 | 10.20 | 10.38 | 10.14 | 10.33 | 424,400 | +0.15(+1.47%) |
Jun 27, 2019 | 10.09 | 10.21 | 10.05 | 10.18 | 192,205 | +0.11(+1.09%) |
Jun 26, 2019 | 9.900 | 10.12 | 9.900 | 10.07 | 286,863 | +0.23(+2.34%) |
Jun 25, 2019 | 10.42 | 10.50 | 9.830 | 9.840 | 167,159 | -0.61(-5.84%) |
Jun 24, 2019 | 10.45 | 10.48 | 10.33 | 10.45 | 117,198 | +0.05(+0.48%) |
Jun 21, 2019 | 10.32 | 10.42 | 10.18 | 10.40 | 165,700 | +0.02(+0.19%) |
Jun 20, 2019 | 10.55 | 10.62 | 10.33 | 10.38 | 120,671 | -0.07(-0.67%) |
Jun 19, 2019 | 10.25 | 10.57 | 10.25 | 10.45 | 178,860 | +0.20(+1.95%) |
Jun 18, 2019 | 10.11 | 10.30 | 10.11 | 10.25 | 86,019 | +0.22(+2.19%) |
Jun 17, 2019 | 10.06 | 10.18 | 10.02 | 10.03 | 42,712 | +0.00(+0.00%) |
Jun 14, 2019 | 10.01 | 10.22 | 9.980 | 10.03 | 108,100 | +0.00(+0.00%) |
Jun 13, 2019 | 9.990 | 10.11 | 9.950 | 10.03 | 54,081 | +0.03(+0.30%) |
Jun 12, 2019 | 10.00 | 10.06 | 9.920 | 10.00 | 62,664 | +0.00(+0.00%) |
Jun 11, 2019 | 10.17 | 10.41 | 9.910 | 10.00 | 79,179 | -0.12(-1.19%) |
Jun 10, 2019 | 10.24 | 10.37 | 10.08 | 10.12 | 63,637 | -0.16(-1.56%) |
Jun 07, 2019 | 10.20 | 10.31 | 10.17 | 10.28 | 56,800 | +0.15(+1.48%) |
Jun 06, 2019 | 10.12 | 10.17 | 9.960 | 10.13 | 66,250 | +0.04(+0.40%) |
Jun 05, 2019 | 10.08 | 10.11 | 9.970 | 10.09 | 306,652 | +0.10(+1.00%) |
Jun 04, 2019 | 9.710 | 10.03 | 9.650 | 9.990 | 92,833 | +0.35(+3.63%) |