Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.000 | 6.400 | 5.800 | 6.400 | 2,012 | +0.48(+8.11%) |
Apr 29, 2020 | 6.390 | 6.390 | 5.890 | 5.920 | 1,376 | -0.13(-2.15%) |
Apr 28, 2020 | 5.990 | 6.155 | 5.980 | 6.050 | 2,506 | -0.05(-0.82%) |
Apr 27, 2020 | 5.970 | 6.100 | 5.950 | 6.100 | 1,523 | -0.27(-4.24%) |
Apr 24, 2020 | 6.370 | 6.370 | 6.370 | 6.370 | 1,000 | -0.00(-0.02%) |
Apr 23, 2020 | 5.800 | 6.400 | 5.800 | 6.371 | 2,184 | +0.47(+7.98%) |
Apr 22, 2020 | 5.900 | 5.900 | 5.900 | 108 | +0.00(+0.00%) | |
Apr 21, 2020 | 6.000 | 6.000 | 5.800 | 5.900 | 2,135 | -0.10(-1.67%) |
Apr 20, 2020 | 6.090 | 6.090 | 6.000 | 6.000 | 608 | -0.02(-0.33%) |
Apr 17, 2020 | 6.250 | 6.281 | 6.020 | 6.020 | 1,600 | -0.38(-5.94%) |
Apr 16, 2020 | 6.150 | 6.400 | 6.033 | 6.400 | 1,983 | +0.29(+4.75%) |
Apr 15, 2020 | 6.110 | 6.110 | 6.110 | 52 | +0.00(+0.00%) | |
Apr 14, 2020 | 6.240 | 6.500 | 5.870 | 6.110 | 5,240 | -0.35(-5.42%) |
Apr 13, 2020 | 6.250 | 6.500 | 5.638 | 6.460 | 3,338 | +0.21(+3.36%) |
Apr 09, 2020 | 5.900 | 6.250 | 5.830 | 6.250 | 1,100 | +0.46(+7.94%) |
Apr 08, 2020 | 5.760 | 5.790 | 5.751 | 5.790 | 2,344 | -0.11(-1.86%) |
Apr 07, 2020 | 6.180 | 6.180 | 5.750 | 5.900 | 1,650 | +0.33(+5.92%) |
Apr 06, 2020 | 5.900 | 5.910 | 5.570 | 5.570 | 1,854 | -0.13(-2.28%) |
Apr 03, 2020 | 5.250 | 5.900 | 5.150 | 5.700 | 1,500 | +0.46(+8.78%) |
Apr 02, 2020 | 5.225 | 5.514 | 5.225 | 5.240 | 1,776 | -0.08(-1.42%) |
Apr 01, 2020 | 5.960 | 6.250 | 5.316 | 5.316 | 2,633 | -0.45(-7.87%) |
Mar 31, 2020 | 5.770 | 5.770 | 5.770 | 5.770 | 138 | -0.03(-0.52%) |
Mar 30, 2020 | 5.620 | 6.180 | 5.316 | 5.800 | 979 | -0.01(-0.17%) |
Mar 27, 2020 | 5.450 | 5.826 | 5.450 | 5.810 | 2,500 | +0.31(+5.64%) |
Mar 26, 2020 | 5.410 | 5.669 | 5.410 | 5.500 | 1,693 | +0.55(+11.11%) |
Mar 25, 2020 | 5.650 | 5.650 | 4.480 | 4.950 | 11,989 | -0.29(-5.62%) |
Mar 24, 2020 | 5.590 | 5.590 | 5.234 | 5.245 | 3,324 | -0.31(-5.50%) |
Mar 23, 2020 | 4.350 | 5.660 | 4.350 | 5.550 | 2,698 | -0.02(-0.36%) |
Mar 20, 2020 | 4.710 | 6.470 | 4.710 | 5.570 | 10,400 | +1.02(+22.42%) |
Mar 19, 2020 | 4.340 | 5.860 | 3.800 | 4.550 | 26,777 | +0.21(+4.84%) |
Mar 18, 2020 | 5.140 | 5.140 | 3.860 | 4.340 | 19,246 | -0.55(-11.25%) |
Mar 17, 2020 | 6.200 | 6.200 | 4.000 | 4.890 | 12,812 | +0.35(+7.60%) |
Mar 16, 2020 | 5.700 | 5.700 | 4.500 | 4.545 | 5,715 | -0.71(-13.43%) |
Mar 13, 2020 | 6.040 | 6.040 | 5.250 | 5.250 | 3,900 | -0.25(-4.55%) |
Mar 12, 2020 | 5.890 | 5.890 | 5.500 | 5.500 | 1,767 | -0.26(-4.51%) |
Mar 11, 2020 | 6.000 | 6.580 | 5.760 | 5.760 | 5,281 | -0.37(-6.04%) |
Mar 10, 2020 | 7.400 | 7.400 | 6.130 | 6.130 | 7,418 | -1.10(-15.21%) |
Mar 09, 2020 | 5.800 | 7.390 | 5.600 | 7.230 | 5,570 | +0.86(+13.50%) |
Mar 06, 2020 | 6.205 | 6.550 | 6.205 | 6.370 | 3,500 | -0.29(-4.35%) |
Mar 05, 2020 | 7.000 | 7.400 | 6.646 | 6.660 | 8,274 | -0.44(-6.20%) |
Mar 04, 2020 | 7.400 | 7.400 | 6.560 | 7.100 | 2,835 | -0.15(-2.07%) |
Mar 03, 2020 | 7.400 | 7.400 | 6.762 | 7.250 | 9,324 | -0.14(-1.89%) |
Mar 02, 2020 | 6.600 | 7.390 | 6.560 | 7.390 | 4,932 | +0.65(+9.64%) |
Feb 28, 2020 | 6.659 | 6.760 | 6.552 | 6.740 | 3,000 | -0.02(-0.30%) |
Feb 27, 2020 | 6.750 | 6.910 | 6.610 | 6.760 | 2,785 | -0.64(-8.65%) |
Feb 26, 2020 | 7.110 | 7.400 | 6.790 | 7.400 | 4,154 | +0.10(+1.44%) |
Feb 25, 2020 | 7.562 | 7.562 | 7.010 | 7.295 | 1,694 | -0.36(-4.76%) |
Feb 24, 2020 | 7.660 | 7.660 | 7.500 | 7.660 | 7,310 | +0.27(+3.65%) |
Feb 21, 2020 | 7.200 | 7.510 | 7.010 | 7.390 | 4,900 | -0.14(-1.86%) |
Feb 20, 2020 | 7.640 | 7.980 | 7.250 | 7.530 | 14,360 | -0.04(-0.46%) |
Feb 19, 2020 | 6.500 | 7.570 | 6.500 | 7.565 | 19,584 | +1.42(+23.01%) |
Feb 18, 2020 | 5.851 | 6.950 | 5.750 | 6.150 | 2,382 | +0.32(+5.44%) |
Feb 14, 2020 | 5.610 | 6.200 | 5.610 | 5.832 | 25,300 | +0.09(+1.63%) |
Feb 13, 2020 | 5.800 | 5.911 | 5.715 | 5.739 | 2,175 | +0.01(+0.21%) |
Feb 12, 2020 | 6.100 | 6.350 | 5.390 | 5.727 | 14,867 | -0.38(-6.27%) |
Feb 11, 2020 | 6.110 | 6.110 | 6.110 | 285 | +0.00(+0.00%) | |
Feb 10, 2020 | 6.080 | 6.270 | 6.080 | 6.110 | 5,999 | -0.21(-3.32%) |
Feb 07, 2020 | 6.310 | 6.910 | 6.101 | 6.320 | 8,100 | -0.05(-0.76%) |
Feb 06, 2020 | 6.733 | 6.830 | 6.368 | 6.368 | 6,728 | -0.40(-5.86%) |
Feb 05, 2020 | 7.000 | 7.000 | 6.514 | 6.765 | 5,092 | -0.21(-2.94%) |
Feb 04, 2020 | 6.000 | 6.970 | 6.000 | 6.970 | 10,458 | +0.77(+12.42%) |
Feb 03, 2020 | 6.508 | 6.508 | 6.150 | 6.200 | 5,891 | -0.71(-10.27%) |
Jan 31, 2020 | 7.130 | 7.130 | 6.590 | 6.910 | 3,600 | -0.18(-2.54%) |
Jan 30, 2020 | 7.250 | 7.250 | 7.090 | 7.090 | 1,103 | -0.11(-1.53%) |
Jan 29, 2020 | 6.770 | 7.293 | 6.770 | 7.200 | 6,791 | +0.58(+8.76%) |
Jan 28, 2020 | 6.890 | 7.370 | 6.550 | 6.620 | 17,096 | -0.17(-2.50%) |
Jan 27, 2020 | 7.420 | 7.509 | 6.790 | 6.790 | 23,407 | -0.82(-10.82%) |
Jan 24, 2020 | 7.550 | 7.899 | 7.550 | 7.613 | 8,000 | +0.20(+2.74%) |
Jan 23, 2020 | 7.400 | 7.610 | 7.400 | 7.410 | 2,604 | -0.17(-2.19%) |
Jan 22, 2020 | 8.500 | 9.000 | 7.460 | 7.576 | 46,277 | -0.72(-8.72%) |
Jan 21, 2020 | 7.600 | 8.300 | 7.580 | 8.300 | 19,760 | +0.89(+12.08%) |
Jan 17, 2020 | 7.370 | 7.760 | 7.370 | 7.405 | 9,500 | +0.04(+0.48%) |
Jan 16, 2020 | 7.580 | 7.750 | 6.980 | 7.370 | 16,330 | -0.21(-2.77%) |
Jan 15, 2020 | 7.500 | 8.290 | 7.311 | 7.580 | 12,944 | +0.45(+6.31%) |
Jan 14, 2020 | 6.840 | 7.360 | 6.600 | 7.130 | 13,980 | +0.26(+3.83%) |
Jan 13, 2020 | 7.300 | 8.490 | 6.690 | 6.867 | 71,638 | -0.22(-3.11%) |
Jan 10, 2020 | 6.640 | 7.250 | 6.300 | 7.088 | 36,700 | +0.84(+13.40%) |
Jan 09, 2020 | 5.730 | 6.832 | 5.410 | 6.250 | 57,510 | +0.82(+15.10%) |
Jan 08, 2020 | 5.745 | 5.798 | 5.140 | 5.430 | 16,125 | +0.15(+2.76%) |
Jan 07, 2020 | 6.000 | 6.000 | 5.250 | 5.284 | 52,277 | -0.66(-11.04%) |
Jan 06, 2020 | 4.860 | 6.000 | 4.860 | 5.940 | 87,233 | +1.24(+26.38%) |
Jan 03, 2020 | 4.910 | 5.150 | 4.560 | 4.700 | 16,700 | +0.15(+3.30%) |
Jan 02, 2020 | 4.600 | 4.720 | 4.450 | 4.550 | 16,874 | +0.10(+2.25%) |
Dec 31, 2019 | 5.440 | 5.440 | 4.260 | 4.450 | 80,900 | -0.83(-15.72%) |
Dec 30, 2019 | 4.400 | 7.080 | 4.210 | 5.280 | 249,308 | +1.08(+25.71%) |
Dec 27, 2019 | 4.320 | 4.360 | 4.180 | 4.200 | 12,900 | -0.20(-4.52%) |
Dec 26, 2019 | 4.439 | 4.500 | 4.320 | 4.399 | 4,612 | +0.12(+2.78%) |
Dec 24, 2019 | 4.350 | 4.350 | 4.258 | 4.280 | 8,300 | +0.12(+2.88%) |
Dec 23, 2019 | 4.070 | 4.370 | 4.070 | 4.160 | 10,418 | -0.04(-0.95%) |
Dec 20, 2019 | 4.250 | 4.277 | 4.100 | 4.200 | 9,700 | +0.01(+0.24%) |
Dec 19, 2019 | 4.250 | 4.250 | 4.174 | 4.190 | 4,006 | -0.07(-1.64%) |
Dec 18, 2019 | 4.450 | 4.450 | 4.260 | 4.260 | 1,771 | -0.14(-3.18%) |
Dec 17, 2019 | 4.450 | 4.500 | 4.400 | 4.400 | 5,112 | -0.10(-2.22%) |
Dec 16, 2019 | 4.600 | 4.660 | 4.500 | 4.500 | 4,003 | -0.11(-2.39%) |
Dec 13, 2019 | 4.560 | 4.620 | 4.410 | 4.610 | 8,700 | +0.06(+1.32%) |
Dec 12, 2019 | 4.600 | 4.600 | 4.550 | 4.550 | 885 | -0.00(-0.01%) |
Dec 11, 2019 | 4.750 | 4.807 | 4.550 | 4.550 | 2,685 | -0.13(-2.77%) |
Dec 10, 2019 | 4.910 | 4.925 | 4.650 | 4.680 | 6,088 | -0.29(-5.84%) |
Dec 09, 2019 | 5.200 | 5.320 | 4.750 | 4.970 | 18,665 | -0.08(-1.49%) |
Dec 06, 2019 | 5.470 | 5.470 | 4.840 | 5.045 | 17,700 | -0.19(-3.72%) |
Dec 05, 2019 | 4.790 | 5.240 | 4.750 | 5.240 | 5,651 | +0.44(+9.17%) |
Dec 04, 2019 | 5.450 | 5.850 | 4.800 | 4.800 | 32,950 | +0.05(+1.05%) |
Dec 03, 2019 | 5.350 | 5.500 | 4.750 | 4.750 | 7,409 | -0.28(-5.57%) |
Dec 02, 2019 | 5.250 | 5.250 | 5.030 | 5.030 | 907 | -0.47(-8.54%) |
Nov 29, 2019 | 5.266 | 5.500 | 5.266 | 5.500 | 3,100 | +0.36(+7.00%) |
Nov 27, 2019 | 5.170 | 5.500 | 5.020 | 5.140 | 6,000 | -0.23(-4.29%) |
Nov 26, 2019 | 5.150 | 5.370 | 5.150 | 5.370 | 3,533 | +0.04(+0.70%) |
Nov 25, 2019 | 5.470 | 5.470 | 4.920 | 5.333 | 2,104 | +0.22(+4.36%) |
Nov 22, 2019 | 4.850 | 5.340 | 4.850 | 5.110 | 3,400 | +0.21(+4.29%) |
Nov 21, 2019 | 5.050 | 5.050 | 4.820 | 4.900 | 10,311 | -0.33(-6.31%) |
Nov 20, 2019 | 5.028 | 5.740 | 5.028 | 5.230 | 5,180 | +0.05(+0.97%) |
Nov 19, 2019 | 4.620 | 5.180 | 4.620 | 5.180 | 2,143 | +0.36(+7.47%) |
Nov 18, 2019 | 4.500 | 4.820 | 4.500 | 4.820 | 1,495 | +0.27(+5.93%) |
Nov 15, 2019 | 4.880 | 4.880 | 4.390 | 4.550 | 500 | -0.45(-9.00%) |
Nov 14, 2019 | 4.900 | 5.140 | 4.900 | 5.000 | 8,342 | +0.00(+0.00%) |
Nov 13, 2019 | 5.380 | 5.440 | 4.850 | 5.000 | 8,830 | -0.13(-2.53%) |
Nov 12, 2019 | 5.380 | 5.380 | 5.130 | 5.130 | 2,272 | -0.26(-4.77%) |
Nov 11, 2019 | 5.050 | 5.387 | 5.050 | 5.387 | 3,791 | +0.23(+4.40%) |
Nov 08, 2019 | 5.160 | 5.175 | 5.160 | 5.160 | 600 | +0.00(+0.00%) |
Nov 07, 2019 | 5.350 | 5.350 | 5.160 | 5.160 | 4,951 | -0.01(-0.19%) |
Nov 06, 2019 | 5.250 | 5.290 | 5.170 | 5.170 | 1,744 | -0.08(-1.52%) |
Nov 05, 2019 | 5.350 | 5.490 | 5.240 | 5.250 | 3,983 | -0.10(-1.87%) |
Nov 04, 2019 | 5.240 | 5.350 | 5.080 | 5.350 | 1,114 | -0.07(-1.20%) |
Nov 01, 2019 | 5.180 | 5.415 | 5.154 | 5.415 | 400 | +0.36(+7.15%) |
Oct 31, 2019 | 5.450 | 5.768 | 5.050 | 5.053 | 5,234 | -0.27(-5.01%) |
Oct 30, 2019 | 5.850 | 5.850 | 5.280 | 5.320 | 7,355 | -0.23(-4.14%) |
Oct 29, 2019 | 5.700 | 5.700 | 5.550 | 5.550 | 683 | -0.15(-2.63%) |
Oct 28, 2019 | 5.540 | 5.851 | 5.540 | 5.700 | 3,538 | +0.12(+2.15%) |
Oct 25, 2019 | 5.850 | 6.180 | 5.560 | 5.580 | 13,600 | -0.32(-5.42%) |
Oct 24, 2019 | 5.890 | 5.900 | 5.570 | 5.900 | 2,026 | -0.15(-2.48%) |
Oct 23, 2019 | 6.100 | 6.100 | 6.000 | 6.050 | 16,085 | -0.15(-2.42%) |
Oct 22, 2019 | 6.000 | 6.200 | 6.000 | 6.200 | 1,371 | +0.14(+2.23%) |
Oct 21, 2019 | 6.070 | 6.070 | 6.060 | 6.065 | 1,793 | -0.04(-0.58%) |
Oct 18, 2019 | 6.100 | 6.100 | 6.100 | 130 | +0.00(+0.00%) | |
Oct 17, 2019 | 6.100 | 6.100 | 6.100 | 6.100 | 217 | -0.06(-0.97%) |
Oct 16, 2019 | 5.810 | 6.160 | 5.810 | 6.160 | 1,461 | +0.60(+10.79%) |
Oct 15, 2019 | 5.800 | 5.800 | 5.560 | 5.560 | 2,032 | -0.15(-2.63%) |
Oct 14, 2019 | 5.720 | 5.948 | 5.710 | 5.710 | 717 | +0.01(+0.18%) |
Oct 11, 2019 | 7.110 | 7.110 | 5.700 | 5.700 | 8,800 | -0.25(-4.20%) |
Oct 10, 2019 | 5.367 | 6.400 | 5.367 | 5.950 | 6,876 | +0.20(+3.48%) |
Oct 09, 2019 | 6.200 | 6.400 | 5.380 | 5.750 | 7,188 | -0.45(-7.26%) |
Oct 08, 2019 | 6.430 | 6.700 | 6.200 | 6.200 | 12,322 | -0.47(-7.05%) |
Oct 07, 2019 | 6.870 | 7.190 | 6.180 | 6.670 | 22,773 | -0.10(-1.48%) |
Oct 04, 2019 | 6.780 | 7.000 | 6.770 | 6.770 | 7,400 | +0.02(+0.30%) |
Oct 03, 2019 | 6.890 | 7.190 | 6.670 | 6.750 | 8,098 | +0.06(+0.90%) |
Oct 02, 2019 | 6.700 | 7.340 | 6.690 | 6.690 | 19,292 | -0.41(-5.77%) |
Oct 01, 2019 | 6.749 | 7.100 | 6.749 | 7.100 | 6,272 | +0.37(+5.50%) |
Sep 30, 2019 | 7.210 | 7.210 | 6.720 | 6.730 | 3,771 | +0.16(+2.44%) |
Sep 27, 2019 | 7.209 | 7.209 | 6.570 | 6.570 | 5,800 | -0.13(-1.94%) |
Sep 26, 2019 | 6.780 | 7.133 | 6.700 | 6.700 | 5,899 | +0.00(+0.00%) |
Sep 25, 2019 | 7.230 | 7.230 | 6.700 | 6.700 | 6,146 | -0.43(-6.03%) |
Sep 24, 2019 | 7.640 | 7.640 | 7.130 | 7.130 | 9,131 | -0.29(-3.91%) |
Sep 23, 2019 | 7.510 | 7.580 | 7.400 | 7.420 | 6,129 | +0.01(+0.13%) |
Sep 20, 2019 | 7.790 | 7.930 | 7.400 | 7.410 | 12,100 | -0.19(-2.50%) |
Sep 19, 2019 | 7.600 | 7.890 | 7.550 | 7.600 | 2,822 | +0.04(+0.53%) |
Sep 18, 2019 | 7.840 | 8.005 | 7.520 | 7.560 | 13,091 | -0.14(-1.82%) |
Sep 17, 2019 | 8.290 | 8.290 | 7.700 | 7.700 | 6,055 | -0.66(-7.89%) |
Sep 16, 2019 | 8.240 | 8.371 | 7.561 | 8.360 | 25,277 | -0.22(-2.56%) |
Sep 13, 2019 | 8.350 | 8.640 | 8.100 | 8.580 | 6,500 | +0.35(+4.25%) |
Sep 12, 2019 | 8.890 | 8.890 | 8.040 | 8.230 | 7,353 | +0.08(+0.98%) |
Sep 11, 2019 | 9.160 | 10.89 | 7.510 | 8.150 | 69,945 | -2.36(-22.42%) |
Sep 10, 2019 | 10.78 | 10.91 | 10.51 | 10.51 | 1,589 | -0.26(-2.46%) |
Sep 09, 2019 | 11.00 | 11.00 | 10.77 | 10.77 | 1,039 | -0.61(-5.36%) |
Sep 06, 2019 | 12.02 | 12.02 | 10.42 | 11.38 | 45,300 | -0.82(-6.72%) |
Sep 05, 2019 | 11.94 | 12.20 | 11.20 | 12.20 | 8,090 | +0.47(+4.01%) |
Sep 04, 2019 | 11.38 | 11.90 | 11.30 | 11.73 | 10,997 | +0.83(+7.61%) |
Sep 03, 2019 | 10.21 | 11.46 | 8.550 | 10.90 | 134,916 | -0.78(-6.68%) |
Aug 30, 2019 | 11.10 | 12.40 | 11.10 | 11.68 | 24,300 | +0.05(+0.47%) |
Aug 29, 2019 | 12.07 | 12.38 | 10.75 | 11.62 | 13,472 | +0.12(+1.09%) |
Aug 28, 2019 | 12.40 | 12.40 | 11.40 | 11.50 | 11,237 | -0.49(-4.09%) |
Aug 27, 2019 | 11.20 | 12.40 | 11.14 | 11.99 | 26,896 | +0.81(+7.25%) |
Aug 26, 2019 | 8.500 | 11.25 | 8.500 | 11.18 | 38,371 | +2.93(+35.52%) |
Aug 23, 2019 | 7.880 | 8.890 | 7.810 | 8.250 | 3,700 | +0.54(+7.00%) |
Aug 22, 2019 | 7.710 | 7.710 | 7.710 | 7.710 | 208 | -0.32(-3.99%) |
Aug 21, 2019 | 7.980 | 8.030 | 7.750 | 8.030 | 1,016 | +0.38(+4.97%) |
Aug 20, 2019 | 7.650 | 7.650 | 7.650 | 7.650 | 330 | -0.33(-4.14%) |
Aug 19, 2019 | 7.590 | 7.980 | 7.590 | 7.980 | 2,251 | +0.23(+2.97%) |
Aug 16, 2019 | 7.520 | 7.980 | 7.520 | 7.750 | 2,000 | +0.23(+3.06%) |
Aug 15, 2019 | 8.270 | 8.270 | 7.520 | 7.520 | 3,002 | -0.86(-10.21%) |
Aug 14, 2019 | 8.375 | 8.375 | 8.375 | 82 | +0.00(+0.00%) | |
Aug 13, 2019 | 8.305 | 8.400 | 8.150 | 8.375 | 4,412 | -0.02(-0.18%) |
Aug 12, 2019 | 8.410 | 8.440 | 8.200 | 8.390 | 3,959 | -0.04(-0.47%) |
Aug 09, 2019 | 8.410 | 8.430 | 8.140 | 8.430 | 1,300 | -0.02(-0.24%) |
Aug 08, 2019 | 8.510 | 8.510 | 8.405 | 8.450 | 767 | +0.29(+3.55%) |
Aug 07, 2019 | 8.450 | 8.450 | 8.160 | 8.160 | 365 | -0.30(-3.55%) |
Aug 06, 2019 | 8.020 | 8.460 | 7.510 | 8.460 | 6,689 | +0.44(+5.49%) |
Aug 05, 2019 | 8.392 | 8.392 | 8.020 | 8.020 | 1,315 | -0.43(-5.09%) |
Aug 02, 2019 | 8.450 | 8.450 | 8.450 | 8.450 | 200 | +0.65(+8.33%) |
Aug 01, 2019 | 9.222 | 9.500 | 7.700 | 7.800 | 6,205 | -0.90(-10.34%) |
Jul 31, 2019 | 9.868 | 10.07 | 8.660 | 8.700 | 17,780 | -1.41(-13.95%) |
Jul 30, 2019 | 9.600 | 10.27 | 9.590 | 10.11 | 4,068 | +0.57(+5.97%) |
Jul 29, 2019 | 9.550 | 10.18 | 9.540 | 9.540 | 694 | +0.10(+1.06%) |
Jul 26, 2019 | 9.610 | 9.810 | 9.440 | 9.440 | 1,100 | +0.02(+0.21%) |
Jul 25, 2019 | 9.450 | 9.620 | 9.420 | 9.420 | 1,373 | -0.06(-0.63%) |
Jul 24, 2019 | 9.500 | 9.750 | 9.480 | 9.480 | 492 | +0.04(+0.42%) |
Jul 23, 2019 | 9.477 | 9.477 | 9.440 | 9.440 | 702 | -0.36(-3.67%) |
Jul 22, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 477 | -0.01(-0.10%) |
Jul 19, 2019 | 10.12 | 10.12 | 9.810 | 9.810 | 400 | +0.00(+0.00%) |
Jul 18, 2019 | 10.10 | 10.10 | 9.810 | 9.810 | 705 | -0.50(-4.85%) |
Jul 17, 2019 | 10.31 | 10.31 | 10.31 | 242 | +0.00(+0.00%) | |
Jul 16, 2019 | 10.31 | 10.31 | 10.31 | 88 | +0.00(+0.00%) | |
Jul 15, 2019 | 10.31 | 10.31 | 10.31 | 10.31 | 608 | +0.56(+5.74%) |
Jul 12, 2019 | 9.670 | 10.10 | 9.610 | 9.750 | 1,600 | -0.26(-2.55%) |
Jul 11, 2019 | 9.280 | 10.01 | 9.280 | 10.01 | 1,611 | -0.29(-2.86%) |
Jul 10, 2019 | 10.40 | 10.50 | 10.30 | 10.30 | 3,221 | -0.03(-0.29%) |
Jul 09, 2019 | 10.40 | 10.40 | 10.33 | 10.33 | 374 | +0.05(+0.49%) |
Jul 08, 2019 | 10.10 | 10.28 | 10.10 | 10.28 | 1,345 | -0.02(-0.19%) |
Jul 05, 2019 | 10.23 | 10.70 | 10.23 | 10.30 | 33,100 | -0.32(-3.01%) |
Jul 03, 2019 | 10.05 | 10.67 | 10.05 | 10.62 | 1,200 | +0.05(+0.47%) |
Jul 02, 2019 | 10.26 | 10.57 | 10.21 | 10.57 | 3,571 | +0.00(+0.00%) |
Jul 01, 2019 | 10.23 | 10.64 | 10.00 | 10.57 | 1,869 | +0.40(+3.93%) |
Jun 28, 2019 | 10.69 | 10.70 | 10.17 | 10.17 | 3,100 | -0.53(-4.95%) |
Jun 27, 2019 | 11.09 | 11.09 | 10.66 | 10.70 | 14,008 | -0.39(-3.52%) |
Jun 26, 2019 | 10.75 | 11.10 | 10.75 | 11.09 | 7,139 | -0.01(-0.09%) |
Jun 25, 2019 | 10.30 | 11.30 | 10.28 | 11.10 | 11,137 | -0.02(-0.18%) |
Jun 24, 2019 | 11.26 | 11.26 | 9.800 | 11.12 | 11,762 | -0.22(-1.94%) |
Jun 21, 2019 | 10.00 | 11.34 | 9.392 | 11.34 | 20,100 | +0.54(+5.00%) |
Jun 20, 2019 | 7.409 | 11.33 | 7.000 | 10.80 | 18,821 | +3.47(+47.34%) |
Jun 19, 2019 | 6.940 | 7.330 | 6.930 | 7.330 | 5,213 | +0.09(+1.24%) |
Jun 18, 2019 | 6.940 | 7.550 | 6.940 | 7.240 | 1,073 | +0.14(+1.97%) |
Jun 17, 2019 | 6.940 | 7.103 | 6.933 | 7.100 | 1,446 | -0.06(-0.77%) |
Jun 14, 2019 | 7.650 | 7.660 | 6.915 | 7.155 | 15,000 | -0.62(-8.03%) |
Jun 13, 2019 | 7.910 | 8.100 | 7.500 | 7.780 | 8,844 | +0.35(+4.71%) |
Jun 12, 2019 | 8.820 | 8.820 | 7.430 | 7.430 | 2,374 | -1.07(-12.59%) |
Jun 11, 2019 | 8.400 | 8.900 | 8.400 | 8.500 | 3,744 | -0.07(-0.82%) |
Jun 10, 2019 | 8.520 | 8.955 | 8.520 | 8.570 | 3,500 | -0.59(-6.42%) |
Jun 07, 2019 | 9.200 | 9.200 | 8.878 | 9.158 | 1,800 | +0.36(+4.06%) |
Jun 06, 2019 | 8.700 | 8.800 | 8.700 | 8.800 | 1,753 | +0.43(+5.13%) |
Jun 05, 2019 | 8.900 | 8.900 | 8.371 | 8.371 | 1,938 | -0.66(-7.30%) |
Jun 04, 2019 | 9.030 | 9.030 | 9.030 | 9.030 | 472 | +0.03(+0.29%) |
Jun 03, 2019 | 8.700 | 9.710 | 8.700 | 9.004 | 2,340 | +0.30(+3.49%) |
May 31, 2019 | 8.700 | 8.700 | 8.700 | 8.700 | 300 | -0.75(-7.94%) |
May 30, 2019 | 9.450 | 9.450 | 9.450 | 209 | +0.00(+0.00%) | |
May 29, 2019 | 9.450 | 9.450 | 9.450 | 9.450 | 647 | +0.25(+2.72%) |
May 28, 2019 | 9.700 | 9.700 | 9.200 | 9.200 | 543 | -0.12(-1.29%) |
May 24, 2019 | 9.410 | 9.410 | 9.320 | 9.320 | 1,300 | +0.05(+0.51%) |
May 23, 2019 | 9.273 | 9.273 | 9.273 | 9.273 | 220 | +0.23(+2.58%) |
May 21, 2019 | 9.040 | 9.040 | 9.040 | 0 | -0.36(-3.83%) | |
May 20, 2019 | 9.400 | 9.400 | 9.400 | 9.400 | 252 | +0.00(+0.00%) |
May 17, 2019 | 9.400 | 9.400 | 9.400 | 37 | +0.00(+0.00%) | |
May 16, 2019 | 9.300 | 9.800 | 9.300 | 9.400 | 4,154 | +0.00(+0.00%) |
May 15, 2019 | 10.17 | 10.17 | 9.400 | 9.400 | 553 | -0.36(-3.69%) |
May 14, 2019 | 9.760 | 9.760 | 9.760 | 9.760 | 302 | +0.19(+1.99%) |
May 13, 2019 | 9.500 | 9.900 | 9.500 | 9.570 | 951 | +0.36(+3.91%) |
May 10, 2019 | 9.234 | 9.234 | 9.210 | 9.210 | 300 | +0.01(+0.11%) |
May 09, 2019 | 9.590 | 9.590 | 9.200 | 9.200 | 848 | -0.90(-8.91%) |
May 08, 2019 | 9.230 | 10.10 | 9.230 | 10.10 | 935 | +0.32(+3.27%) |
May 07, 2019 | 9.630 | 9.780 | 9.600 | 9.780 | 1,439 | +0.17(+1.80%) |
May 06, 2019 | 8.804 | 10.20 | 8.804 | 9.607 | 5,043 | -0.05(-0.55%) |
May 03, 2019 | 10.10 | 10.10 | 9.661 | 9.661 | 500 | -0.63(-6.12%) |
May 02, 2019 | 8.985 | 10.37 | 8.985 | 10.29 | 1,267 | +0.79(+8.32%) |