Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.20 | 12.45 | 11.80 | 12.40 | 76,160 | +0.20(+1.64%) |
Jul 30, 2020 | 12.35 | 12.35 | 11.75 | 12.20 | 54,321 | -0.10(-0.81%) |
Jul 29, 2020 | 11.90 | 12.75 | 11.90 | 12.30 | 57,597 | +0.30(+2.50%) |
Jul 28, 2020 | 12.00 | 12.55 | 12.00 | 12.00 | 88,013 | -0.10(-0.83%) |
Jul 27, 2020 | 11.50 | 12.10 | 11.30 | 12.10 | 75,164 | +0.55(+4.76%) |
Jul 24, 2020 | 11.50 | 11.95 | 11.30 | 11.55 | 58,560 | -0.05(-0.43%) |
Jul 23, 2020 | 12.00 | 12.20 | 11.50 | 11.60 | 53,194 | -0.40(-3.33%) |
Jul 22, 2020 | 12.00 | 12.39 | 12.00 | 12.00 | 72,579 | -0.30(-2.44%) |
Jul 21, 2020 | 12.20 | 12.35 | 12.00 | 12.30 | 66,316 | +0.30(+2.50%) |
Jul 20, 2020 | 12.50 | 12.60 | 11.95 | 12.00 | 70,129 | -0.20(-1.64%) |
Jul 17, 2020 | 11.95 | 12.75 | 11.95 | 12.20 | 68,500 | +0.15(+1.24%) |
Jul 16, 2020 | 12.25 | 12.35 | 11.80 | 12.05 | 128,529 | -0.45(-3.60%) |
Jul 15, 2020 | 12.25 | 12.95 | 12.25 | 12.50 | 146,565 | +0.30(+2.46%) |
Jul 14, 2020 | 12.90 | 12.95 | 12.00 | 12.20 | 196,955 | -0.80(-6.15%) |
Jul 13, 2020 | 13.95 | 14.90 | 12.62 | 13.00 | 476,401 | -0.80(-5.80%) |
Jul 10, 2020 | 11.50 | 14.15 | 11.15 | 13.80 | 1,057,300 | +2.30(+20.00%) |
Jul 09, 2020 | 12.15 | 13.60 | 11.05 | 11.50 | 825,611 | -0.40(-3.36%) |
Jul 08, 2020 | 9.200 | 13.10 | 9.200 | 11.90 | 1,489,585 | +2.80(+30.77%) |
Jul 07, 2020 | 9.250 | 9.250 | 8.650 | 9.100 | 97,065 | +0.05(+0.55%) |
Jul 06, 2020 | 8.700 | 9.250 | 8.700 | 9.050 | 158,170 | +0.45(+5.23%) |
Jul 02, 2020 | 8.550 | 8.700 | 8.500 | 8.600 | 65,660 | +0.05(+0.58%) |
Jul 01, 2020 | 8.600 | 8.950 | 8.500 | 8.550 | 87,857 | -0.05(-0.58%) |
Jun 30, 2020 | 8.400 | 8.700 | 8.400 | 8.600 | 66,102 | +0.20(+2.38%) |
Jun 29, 2020 | 8.750 | 8.757 | 8.300 | 8.400 | 106,578 | -0.10(-1.18%) |
Jun 26, 2020 | 9.150 | 9.500 | 8.200 | 8.500 | 427,300 | -0.65(-7.10%) |
Jun 25, 2020 | 9.000 | 9.650 | 8.900 | 9.150 | 142,535 | +0.10(+1.10%) |
Jun 24, 2020 | 9.550 | 9.600 | 9.050 | 9.050 | 199,838 | -0.75(-7.65%) |
Jun 23, 2020 | 10.65 | 10.70 | 9.700 | 9.800 | 341,623 | -1.00(-9.26%) |
Jun 22, 2020 | 12.00 | 12.50 | 10.45 | 10.80 | 679,293 | +0.30(+2.86%) |
Jun 19, 2020 | 10.86 | 11.09 | 10.17 | 10.50 | 729,610 | +0.15(+1.43%) |
Jun 18, 2020 | 10.06 | 10.44 | 10.03 | 10.35 | 371,233 | +0.39(+3.87%) |
Jun 17, 2020 | 9.432 | 10.14 | 9.314 | 9.966 | 309,116 | +0.71(+7.69%) |
Jun 16, 2020 | 9.314 | 9.551 | 8.987 | 9.254 | 191,716 | +0.12(+1.30%) |
Jun 15, 2020 | 8.631 | 9.314 | 8.501 | 9.136 | 210,296 | +0.27(+3.01%) |
Jun 12, 2020 | 9.225 | 9.581 | 8.542 | 8.869 | 370,823 | -0.33(-3.55%) |
Jun 11, 2020 | 9.195 | 9.612 | 8.869 | 9.195 | 295,418 | -0.27(-2.82%) |
Jun 10, 2020 | 9.877 | 9.936 | 9.195 | 9.462 | 252,372 | -0.47(-4.78%) |
Jun 09, 2020 | 10.29 | 10.38 | 9.669 | 9.936 | 216,535 | -0.33(-3.18%) |
Jun 08, 2020 | 9.195 | 10.32 | 9.076 | 10.26 | 523,999 | +1.16(+12.70%) |
Jun 05, 2020 | 9.195 | 9.195 | 8.691 | 9.106 | 192,643 | +0.12(+1.32%) |
Jun 04, 2020 | 8.661 | 9.314 | 8.505 | 8.987 | 381,752 | +0.33(+3.77%) |
Jun 03, 2020 | 8.572 | 8.720 | 8.305 | 8.661 | 134,077 | +0.12(+1.39%) |
Jun 02, 2020 | 8.305 | 8.542 | 8.216 | 8.542 | 99,155 | +0.30(+3.60%) |
Jun 01, 2020 | 8.513 | 8.513 | 8.038 | 8.246 | 113,996 | +0.12(+1.46%) |
May 29, 2020 | 8.364 | 8.364 | 8.053 | 8.127 | 253,902 | -0.27(-3.18%) |
May 28, 2020 | 8.750 | 8.750 | 8.305 | 8.394 | 136,880 | -0.47(-5.35%) |
May 27, 2020 | 8.661 | 8.869 | 8.186 | 8.869 | 225,275 | +0.33(+3.82%) |
May 26, 2020 | 8.928 | 8.928 | 8.127 | 8.542 | 238,391 | +0.00(+0.00%) |
May 22, 2020 | 8.275 | 10.93 | 7.860 | 8.542 | 738,342 | -0.06(-0.69%) |
May 21, 2020 | 8.661 | 8.735 | 8.186 | 8.602 | 462,993 | -0.44(-4.92%) |
May 20, 2020 | 6.763 | 9.729 | 6.763 | 9.047 | 2,813,986 | +2.91(+47.34%) |
May 19, 2020 | 6.407 | 6.407 | 6.110 | 6.140 | 51,286 | -0.24(-3.72%) |
May 18, 2020 | 6.140 | 6.496 | 6.036 | 6.377 | 200,407 | +0.33(+5.39%) |
May 15, 2020 | 5.814 | 6.051 | 5.784 | 6.051 | 77,880 | +0.12(+2.00%) |
May 14, 2020 | 5.903 | 6.081 | 5.636 | 5.932 | 208,566 | +0.33(+5.82%) |
May 13, 2020 | 5.903 | 5.903 | 5.576 | 5.606 | 135,960 | -0.21(-3.57%) |
May 12, 2020 | 5.725 | 5.873 | 5.725 | 5.814 | 46,290 | +0.12(+2.08%) |
May 11, 2020 | 5.843 | 5.932 | 5.665 | 5.695 | 85,120 | -0.18(-3.03%) |
May 08, 2020 | 5.962 | 5.962 | 5.784 | 5.873 | 43,626 | -0.09(-1.49%) |
May 07, 2020 | 5.754 | 5.962 | 5.754 | 5.962 | 46,789 | +0.18(+3.08%) |
May 06, 2020 | 5.843 | 5.843 | 5.695 | 5.784 | 21,182 | +0.03(+0.52%) |
May 05, 2020 | 5.665 | 5.932 | 5.665 | 5.754 | 70,098 | +0.03(+0.52%) |
May 04, 2020 | 5.784 | 5.843 | 5.636 | 5.725 | 29,688 | -0.06(-1.03%) |
May 01, 2020 | 6.199 | 6.266 | 5.754 | 5.784 | 81,217 | -0.30(-4.88%) |
Apr 30, 2020 | 5.903 | 6.199 | 5.695 | 6.081 | 79,024 | +0.18(+3.02%) |
Apr 29, 2020 | 5.843 | 5.932 | 5.606 | 5.903 | 109,372 | +0.36(+6.42%) |
Apr 28, 2020 | 5.784 | 5.814 | 5.517 | 5.547 | 102,057 | -0.21(-3.61%) |
Apr 27, 2020 | 5.606 | 5.784 | 5.576 | 5.754 | 63,831 | +0.15(+2.65%) |
Apr 24, 2020 | 5.636 | 5.754 | 5.547 | 5.606 | 66,686 | -0.03(-0.53%) |
Apr 23, 2020 | 5.754 | 5.843 | 5.487 | 5.636 | 117,435 | -0.15(-2.56%) |
Apr 22, 2020 | 5.843 | 5.921 | 5.725 | 5.784 | 77,763 | -0.03(-0.51%) |
Apr 21, 2020 | 5.814 | 5.903 | 5.814 | 5.814 | 58,235 | -0.15(-2.49%) |
Apr 20, 2020 | 5.814 | 6.051 | 5.814 | 5.962 | 135,785 | -0.03(-0.50%) |
Apr 17, 2020 | 5.814 | 6.081 | 5.814 | 5.992 | 105,829 | +0.21(+3.59%) |
Apr 16, 2020 | 5.992 | 6.081 | 5.754 | 5.784 | 161,762 | -0.21(-3.47%) |
Apr 15, 2020 | 6.140 | 6.199 | 5.932 | 5.992 | 58,783 | -0.21(-3.35%) |
Apr 14, 2020 | 6.318 | 6.525 | 6.199 | 6.199 | 47,881 | -0.09(-1.42%) |
Apr 13, 2020 | 6.258 | 6.377 | 6.199 | 6.288 | 53,725 | +0.06(+0.95%) |
Apr 09, 2020 | 6.496 | 6.496 | 6.051 | 6.229 | 90,961 | -0.15(-2.33%) |
Apr 08, 2020 | 5.932 | 6.436 | 5.932 | 6.377 | 91,048 | +0.36(+5.91%) |
Apr 07, 2020 | 5.932 | 6.229 | 5.932 | 6.021 | 70,652 | +0.09(+1.50%) |
Apr 06, 2020 | 6.051 | 6.140 | 5.903 | 5.932 | 110,226 | +0.03(+0.50%) |
Apr 03, 2020 | 5.873 | 6.169 | 5.814 | 5.903 | 79,464 | -0.12(-1.97%) |
Apr 02, 2020 | 5.873 | 6.169 | 5.835 | 6.021 | 114,734 | +0.00(+0.00%) |
Apr 01, 2020 | 6.140 | 6.199 | 5.992 | 6.021 | 46,806 | -0.18(-2.87%) |
Mar 31, 2020 | 6.288 | 6.674 | 6.140 | 6.199 | 81,811 | -0.18(-2.79%) |
Mar 30, 2020 | 5.992 | 6.467 | 5.992 | 6.377 | 155,782 | +0.39(+6.44%) |
Mar 27, 2020 | 6.110 | 6.258 | 5.992 | 5.992 | 120,966 | -0.33(-5.16%) |
Mar 26, 2020 | 6.021 | 6.585 | 6.021 | 6.318 | 151,589 | +0.06(+0.95%) |
Mar 25, 2020 | 5.843 | 6.436 | 5.843 | 6.258 | 205,940 | +0.21(+3.43%) |
Mar 24, 2020 | 5.725 | 6.318 | 5.636 | 6.051 | 371,814 | -0.21(-3.32%) |
Mar 23, 2020 | 5.932 | 6.347 | 5.932 | 6.258 | 158,891 | -0.09(-1.40%) |
Mar 20, 2020 | 6.169 | 6.407 | 5.992 | 6.347 | 126,968 | +0.30(+4.90%) |
Mar 19, 2020 | 5.932 | 6.169 | 5.636 | 6.051 | 101,192 | +0.36(+6.25%) |
Mar 18, 2020 | 6.110 | 6.466 | 5.606 | 5.695 | 223,720 | -0.65(-10.28%) |
Mar 17, 2020 | 6.288 | 6.525 | 5.962 | 6.347 | 109,016 | +0.39(+6.47%) |
Mar 16, 2020 | 6.169 | 6.585 | 5.932 | 5.962 | 186,475 | -1.16(-16.25%) |
Mar 13, 2020 | 7.178 | 7.326 | 6.555 | 7.119 | 134,048 | +0.27(+3.90%) |
Mar 12, 2020 | 7.593 | 7.682 | 6.822 | 6.852 | 322,925 | -1.04(-13.16%) |
Mar 11, 2020 | 8.246 | 8.442 | 7.860 | 7.890 | 121,566 | -0.33(-3.97%) |
Mar 10, 2020 | 8.246 | 8.364 | 8.097 | 8.216 | 104,435 | +0.12(+1.47%) |
Mar 09, 2020 | 8.305 | 8.394 | 8.038 | 8.097 | 148,709 | -0.59(-6.83%) |
Mar 06, 2020 | 8.750 | 8.750 | 8.542 | 8.691 | 84,589 | -0.12(-1.35%) |
Mar 05, 2020 | 8.720 | 8.898 | 8.691 | 8.809 | 106,838 | +0.00(+0.00%) |
Mar 04, 2020 | 9.017 | 9.017 | 8.602 | 8.809 | 63,506 | +0.12(+1.37%) |
Mar 03, 2020 | 8.958 | 9.136 | 8.602 | 8.691 | 93,334 | -0.27(-2.98%) |
Mar 02, 2020 | 8.602 | 9.047 | 8.602 | 8.958 | 113,024 | +0.33(+3.78%) |
Feb 28, 2020 | 8.780 | 8.839 | 8.453 | 8.631 | 219,142 | -0.33(-3.64%) |
Feb 27, 2020 | 8.928 | 9.165 | 8.780 | 8.958 | 118,761 | +0.03(+0.33%) |
Feb 26, 2020 | 9.136 | 9.225 | 8.924 | 8.928 | 172,784 | -0.15(-1.63%) |
Feb 25, 2020 | 8.869 | 9.165 | 8.809 | 9.076 | 153,591 | +0.33(+3.73%) |
Feb 24, 2020 | 8.542 | 9.373 | 8.483 | 8.750 | 443,796 | -0.12(-1.34%) |
Feb 21, 2020 | 9.847 | 9.996 | 8.602 | 8.869 | 657,866 | -1.81(-16.94%) |
Feb 20, 2020 | 11.09 | 11.54 | 10.11 | 10.68 | 427,474 | -0.44(-4.00%) |
Feb 19, 2020 | 10.08 | 11.33 | 10.08 | 11.12 | 295,036 | +1.16(+11.61%) |
Feb 18, 2020 | 10.47 | 10.68 | 9.936 | 9.966 | 119,801 | -0.50(-4.82%) |
Feb 14, 2020 | 10.44 | 10.68 | 10.29 | 10.47 | 51,684 | +0.00(+0.00%) |
Feb 13, 2020 | 10.68 | 10.77 | 10.41 | 10.47 | 37,950 | -0.24(-2.22%) |
Feb 12, 2020 | 10.74 | 10.97 | 10.65 | 10.71 | 54,174 | +0.06(+0.56%) |
Feb 11, 2020 | 10.32 | 10.68 | 10.23 | 10.65 | 72,126 | +0.44(+4.36%) |
Feb 10, 2020 | 10.03 | 10.23 | 10.03 | 10.20 | 42,606 | +0.24(+2.38%) |
Feb 07, 2020 | 10.20 | 10.23 | 9.936 | 9.966 | 53,133 | -0.21(-2.04%) |
Feb 06, 2020 | 10.11 | 10.20 | 9.966 | 10.17 | 37,845 | +0.09(+0.88%) |
Feb 05, 2020 | 10.26 | 10.29 | 10.01 | 10.08 | 52,742 | -0.09(-0.87%) |
Feb 04, 2020 | 10.38 | 10.56 | 10.17 | 10.17 | 62,115 | +0.03(+0.29%) |
Feb 03, 2020 | 10.23 | 10.56 | 10.11 | 10.14 | 57,229 | -0.12(-1.16%) |
Jan 31, 2020 | 10.32 | 10.35 | 10.06 | 10.26 | 43,053 | -0.09(-0.86%) |
Jan 30, 2020 | 10.47 | 10.59 | 10.08 | 10.35 | 67,393 | -0.27(-2.51%) |
Jan 29, 2020 | 10.68 | 10.77 | 10.56 | 10.62 | 35,261 | -0.06(-0.56%) |
Jan 28, 2020 | 10.62 | 10.80 | 10.59 | 10.68 | 29,353 | +0.15(+1.41%) |
Jan 27, 2020 | 10.26 | 10.83 | 10.26 | 10.53 | 101,089 | -0.50(-4.57%) |
Jan 24, 2020 | 11.33 | 11.48 | 10.92 | 11.03 | 77,273 | -0.21(-1.85%) |
Jan 23, 2020 | 11.12 | 11.48 | 10.97 | 11.24 | 207,901 | -0.06(-0.52%) |
Jan 22, 2020 | 11.06 | 11.54 | 11.06 | 11.30 | 112,175 | +0.33(+2.97%) |
Jan 21, 2020 | 11.24 | 11.24 | 10.89 | 10.97 | 138,308 | -0.50(-4.39%) |
Jan 17, 2020 | 11.66 | 11.83 | 11.12 | 11.48 | 119,685 | -0.15(-1.28%) |
Jan 16, 2020 | 12.25 | 12.58 | 11.51 | 11.63 | 135,187 | -0.44(-3.69%) |
Jan 15, 2020 | 11.89 | 12.28 | 11.78 | 12.07 | 94,764 | +0.24(+2.01%) |
Jan 14, 2020 | 11.75 | 11.89 | 11.69 | 11.83 | 58,423 | +0.03(+0.25%) |
Jan 13, 2020 | 11.33 | 11.89 | 11.33 | 11.81 | 124,590 | +0.53(+4.74%) |
Jan 10, 2020 | 11.24 | 11.29 | 11.03 | 11.27 | 63,214 | +0.15(+1.33%) |
Jan 09, 2020 | 11.21 | 11.24 | 10.92 | 11.12 | 63,880 | +0.09(+0.81%) |
Jan 08, 2020 | 10.92 | 11.09 | 10.74 | 11.03 | 93,064 | -0.03(-0.27%) |
Jan 07, 2020 | 11.03 | 11.18 | 10.92 | 11.06 | 48,285 | +0.03(+0.27%) |
Jan 06, 2020 | 10.77 | 11.08 | 10.77 | 11.03 | 69,113 | +0.12(+1.09%) |
Jan 03, 2020 | 10.77 | 11.03 | 10.77 | 10.92 | 55,527 | -0.09(-0.81%) |
Jan 02, 2020 | 10.94 | 11.06 | 10.83 | 11.00 | 50,946 | +0.24(+2.20%) |
Dec 31, 2019 | 10.97 | 10.97 | 10.68 | 10.77 | 51,279 | -0.21(-1.89%) |
Dec 30, 2019 | 10.44 | 11.00 | 10.41 | 10.97 | 87,553 | +0.47(+4.52%) |
Dec 27, 2019 | 10.68 | 10.80 | 10.38 | 10.50 | 58,426 | -0.27(-2.48%) |
Dec 26, 2019 | 10.38 | 10.83 | 10.38 | 10.77 | 41,717 | +0.21(+1.97%) |
Dec 24, 2019 | 10.41 | 10.68 | 10.41 | 10.56 | 34,287 | +0.00(+0.00%) |
Dec 23, 2019 | 10.86 | 10.86 | 10.08 | 10.56 | 102,424 | -0.30(-2.73%) |
Dec 20, 2019 | 10.74 | 10.94 | 10.74 | 10.86 | 99,254 | +0.15(+1.38%) |
Dec 19, 2019 | 10.47 | 10.71 | 10.41 | 10.71 | 64,838 | +0.09(+0.84%) |
Dec 18, 2019 | 10.26 | 10.62 | 10.26 | 10.62 | 62,033 | +0.30(+2.87%) |
Dec 17, 2019 | 10.14 | 10.35 | 10.03 | 10.32 | 95,286 | +0.15(+1.46%) |
Dec 16, 2019 | 9.640 | 10.17 | 9.640 | 10.17 | 89,837 | +0.53(+5.54%) |
Dec 13, 2019 | 9.847 | 10.23 | 9.581 | 9.640 | 100,906 | -0.18(-1.81%) |
Dec 12, 2019 | 9.729 | 10.01 | 9.669 | 9.818 | 50,504 | +0.00(+0.00%) |
Dec 11, 2019 | 9.847 | 9.907 | 9.788 | 9.818 | 37,868 | -0.12(-1.19%) |
Dec 10, 2019 | 9.936 | 10.06 | 9.699 | 9.936 | 92,961 | +0.15(+1.52%) |
Dec 09, 2019 | 9.818 | 10.03 | 9.758 | 9.788 | 58,536 | -0.12(-1.20%) |
Dec 06, 2019 | 9.788 | 10.06 | 9.788 | 9.907 | 54,010 | +0.06(+0.60%) |
Dec 05, 2019 | 9.551 | 9.907 | 9.551 | 9.847 | 54,595 | +0.33(+3.43%) |
Dec 04, 2019 | 9.462 | 9.758 | 9.462 | 9.521 | 57,595 | -0.09(-0.93%) |
Dec 03, 2019 | 9.551 | 9.788 | 9.492 | 9.610 | 71,075 | -0.09(-0.92%) |
Dec 02, 2019 | 9.907 | 9.936 | 9.669 | 9.699 | 54,130 | -0.21(-2.10%) |
Nov 29, 2019 | 9.936 | 10.03 | 9.610 | 9.907 | 50,605 | -0.24(-2.34%) |
Nov 27, 2019 | 10.08 | 10.26 | 9.907 | 10.14 | 66,855 | -0.06(-0.58%) |
Nov 26, 2019 | 9.966 | 10.20 | 9.758 | 10.20 | 138,401 | +0.21(+2.08%) |
Nov 25, 2019 | 9.907 | 10.11 | 9.788 | 9.996 | 86,526 | +0.27(+2.74%) |
Nov 22, 2019 | 9.729 | 9.907 | 9.595 | 9.729 | 89,680 | -0.06(-0.61%) |
Nov 21, 2019 | 10.11 | 10.11 | 9.551 | 9.788 | 164,129 | -0.30(-2.94%) |
Nov 20, 2019 | 10.26 | 10.32 | 10.08 | 10.08 | 91,466 | -0.18(-1.73%) |
Nov 19, 2019 | 10.11 | 10.41 | 9.936 | 10.26 | 120,553 | +0.21(+2.06%) |
Nov 18, 2019 | 9.966 | 10.29 | 9.818 | 10.06 | 128,781 | +0.09(+0.89%) |
Nov 15, 2019 | 10.08 | 10.29 | 9.936 | 9.966 | 138,869 | -0.18(-1.75%) |
Nov 14, 2019 | 11.00 | 11.06 | 10.11 | 10.14 | 198,094 | -0.80(-7.32%) |
Nov 13, 2019 | 12.04 | 12.13 | 10.71 | 10.94 | 503,023 | -1.78(-13.99%) |
Nov 12, 2019 | 12.31 | 12.78 | 12.31 | 12.72 | 141,089 | +0.30(+2.39%) |
Nov 11, 2019 | 12.52 | 12.61 | 12.12 | 12.43 | 107,498 | -0.36(-2.78%) |
Nov 08, 2019 | 12.07 | 12.87 | 12.04 | 12.78 | 106,874 | +0.59(+4.87%) |
Nov 07, 2019 | 11.92 | 12.52 | 11.89 | 12.19 | 136,736 | +0.44(+3.79%) |
Nov 06, 2019 | 11.83 | 12.19 | 11.69 | 11.75 | 68,224 | -0.06(-0.50%) |
Nov 05, 2019 | 12.13 | 12.40 | 11.78 | 11.81 | 85,194 | -0.36(-2.93%) |
Nov 04, 2019 | 12.02 | 12.52 | 12.02 | 12.16 | 122,931 | +0.27(+2.24%) |
Nov 01, 2019 | 11.51 | 11.97 | 11.51 | 11.89 | 93,759 | +0.42(+3.62%) |
Oct 31, 2019 | 11.72 | 11.86 | 11.32 | 11.48 | 39,452 | -0.18(-1.53%) |
Oct 30, 2019 | 11.30 | 11.78 | 11.27 | 11.66 | 83,158 | +0.24(+2.08%) |
Oct 29, 2019 | 11.63 | 11.89 | 11.03 | 11.42 | 158,934 | -0.42(-3.51%) |
Oct 28, 2019 | 11.66 | 13.20 | 11.30 | 11.83 | 647,477 | +1.04(+9.62%) |
Oct 25, 2019 | 10.29 | 11.39 | 10.23 | 10.80 | 205,117 | +0.53(+5.20%) |
Oct 24, 2019 | 10.06 | 10.26 | 9.936 | 10.26 | 43,166 | +0.24(+2.37%) |
Oct 23, 2019 | 9.966 | 10.20 | 9.936 | 10.03 | 42,732 | -0.09(-0.88%) |
Oct 22, 2019 | 10.35 | 10.38 | 10.08 | 10.11 | 43,051 | -0.21(-2.01%) |
Oct 21, 2019 | 10.44 | 10.56 | 10.26 | 10.32 | 33,063 | -0.06(-0.57%) |
Oct 18, 2019 | 10.47 | 10.68 | 10.38 | 10.38 | 35,467 | -0.15(-1.41%) |
Oct 17, 2019 | 10.29 | 10.68 | 10.29 | 10.53 | 68,280 | +0.21(+2.01%) |
Oct 16, 2019 | 10.32 | 10.59 | 10.29 | 10.32 | 34,130 | +0.00(+0.00%) |
Oct 15, 2019 | 10.32 | 10.56 | 10.23 | 10.32 | 101,321 | -0.06(-0.57%) |
Oct 14, 2019 | 10.47 | 10.56 | 10.29 | 10.38 | 54,929 | -0.03(-0.28%) |
Oct 11, 2019 | 10.59 | 10.80 | 10.41 | 10.41 | 55,797 | -0.03(-0.28%) |
Oct 10, 2019 | 10.53 | 10.74 | 10.17 | 10.44 | 67,505 | -0.06(-0.56%) |
Oct 09, 2019 | 10.62 | 10.65 | 10.46 | 10.50 | 49,345 | +0.00(+0.00%) |
Oct 08, 2019 | 11.03 | 11.12 | 10.50 | 10.50 | 82,117 | -0.62(-5.60%) |
Oct 07, 2019 | 11.15 | 11.51 | 10.97 | 11.12 | 52,803 | -0.03(-0.27%) |
Oct 04, 2019 | 10.86 | 11.24 | 10.86 | 11.15 | 46,492 | +0.15(+1.35%) |
Oct 03, 2019 | 10.71 | 11.12 | 10.59 | 11.00 | 119,618 | +0.33(+3.05%) |
Oct 02, 2019 | 10.65 | 10.92 | 10.41 | 10.68 | 93,512 | +0.03(+0.28%) |
Oct 01, 2019 | 10.62 | 11.00 | 10.62 | 10.65 | 112,960 | +0.03(+0.28%) |
Sep 30, 2019 | 10.50 | 10.75 | 10.41 | 10.62 | 84,287 | +0.09(+0.84%) |
Sep 27, 2019 | 10.74 | 11.27 | 10.38 | 10.53 | 134,418 | -0.30(-2.74%) |
Sep 26, 2019 | 10.56 | 10.92 | 10.47 | 10.83 | 94,179 | +0.33(+3.11%) |
Sep 25, 2019 | 10.38 | 10.56 | 10.23 | 10.50 | 52,158 | +0.15(+1.43%) |
Sep 24, 2019 | 10.26 | 10.50 | 10.04 | 10.35 | 137,230 | +0.12(+1.16%) |
Sep 23, 2019 | 10.77 | 10.77 | 10.08 | 10.23 | 168,961 | -0.71(-6.50%) |
Sep 20, 2019 | 11.42 | 11.45 | 10.94 | 10.94 | 78,588 | -0.39(-3.40%) |
Sep 19, 2019 | 11.36 | 11.78 | 11.30 | 11.33 | 97,428 | +0.09(+0.79%) |
Sep 18, 2019 | 11.39 | 11.48 | 11.12 | 11.24 | 59,651 | -0.21(-1.81%) |
Sep 17, 2019 | 11.27 | 11.51 | 11.06 | 11.45 | 124,395 | +0.18(+1.58%) |
Sep 16, 2019 | 11.66 | 11.75 | 11.13 | 11.27 | 131,514 | -0.44(-3.80%) |
Sep 13, 2019 | 11.66 | 12.04 | 11.42 | 11.72 | 112,504 | +0.18(+1.54%) |
Sep 12, 2019 | 11.30 | 11.86 | 10.92 | 11.54 | 275,405 | +0.39(+3.46%) |
Sep 11, 2019 | 11.47 | 11.99 | 11.02 | 11.15 | 558,257 | -0.10(-0.93%) |
Sep 10, 2019 | 11.00 | 11.44 | 10.92 | 11.26 | 188,226 | +0.34(+3.12%) |
Sep 09, 2019 | 10.68 | 11.13 | 10.66 | 10.92 | 132,631 | +0.29(+2.71%) |
Sep 06, 2019 | 11.23 | 11.33 | 10.60 | 10.63 | 183,271 | -0.58(-5.14%) |
Sep 05, 2019 | 10.71 | 11.26 | 10.66 | 11.20 | 279,793 | +0.63(+5.94%) |
Sep 04, 2019 | 10.37 | 10.71 | 10.32 | 10.58 | 134,091 | +0.26(+2.54%) |
Sep 03, 2019 | 10.39 | 10.47 | 10.10 | 10.31 | 88,232 | -0.03(-0.25%) |
Aug 30, 2019 | 10.34 | 10.42 | 10.18 | 10.34 | 76,395 | +0.08(+0.77%) |
Aug 29, 2019 | 10.58 | 10.81 | 10.18 | 10.26 | 126,346 | -0.16(-1.51%) |
Aug 28, 2019 | 9.896 | 10.51 | 9.817 | 10.42 | 186,568 | +0.58(+5.85%) |
Aug 27, 2019 | 10.18 | 10.26 | 9.739 | 9.844 | 234,157 | -0.26(-2.59%) |
Aug 26, 2019 | 10.34 | 10.68 | 10.03 | 10.11 | 181,980 | -0.10(-1.03%) |
Aug 23, 2019 | 10.34 | 10.79 | 10.03 | 10.21 | 234,342 | -0.26(-2.50%) |
Aug 22, 2019 | 10.84 | 10.86 | 10.23 | 10.47 | 444,021 | -0.42(-3.85%) |
Aug 21, 2019 | 11.26 | 11.57 | 10.63 | 10.89 | 559,905 | -0.92(-7.76%) |
Aug 20, 2019 | 8.901 | 11.86 | 8.744 | 11.81 | 2,645,717 | +3.17(+36.67%) |
Aug 19, 2019 | 8.508 | 8.823 | 8.508 | 8.639 | 180,841 | +0.24(+2.80%) |
Aug 16, 2019 | 8.090 | 8.482 | 8.047 | 8.404 | 64,171 | +0.37(+4.56%) |
Aug 15, 2019 | 8.142 | 8.247 | 7.985 | 8.037 | 76,513 | -0.10(-1.29%) |
Aug 14, 2019 | 8.037 | 8.168 | 7.893 | 8.142 | 122,318 | +0.00(+0.00%) |
Aug 13, 2019 | 7.828 | 8.351 | 7.828 | 8.142 | 95,523 | +0.21(+2.64%) |
Aug 12, 2019 | 8.299 | 8.404 | 7.906 | 7.932 | 98,391 | -0.39(-4.72%) |
Aug 09, 2019 | 8.377 | 8.508 | 8.299 | 8.325 | 79,259 | -0.24(-2.75%) |
Aug 08, 2019 | 8.351 | 8.613 | 8.325 | 8.561 | 57,755 | +0.18(+2.19%) |
Aug 07, 2019 | 8.116 | 8.456 | 8.011 | 8.377 | 105,099 | +0.34(+4.23%) |
Aug 06, 2019 | 8.090 | 8.456 | 8.011 | 8.037 | 71,617 | -0.05(-0.65%) |
Aug 05, 2019 | 7.854 | 8.090 | 7.592 | 8.090 | 187,401 | -0.10(-1.28%) |
Aug 02, 2019 | 8.247 | 8.351 | 8.142 | 8.194 | 51,261 | -0.16(-1.88%) |