Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.440 | 9.540 | 9.110 | 9.330 | 421,914 | -0.17(-1.79%) |
Apr 29, 2020 | 9.490 | 9.820 | 9.360 | 9.500 | 343,533 | +0.09(+0.96%) |
Apr 28, 2020 | 9.260 | 9.490 | 9.010 | 9.410 | 317,253 | +0.07(+0.75%) |
Apr 27, 2020 | 9.100 | 9.380 | 8.880 | 9.340 | 275,272 | +0.35(+3.89%) |
Apr 24, 2020 | 8.520 | 9.095 | 8.340 | 8.990 | 449,300 | +0.51(+6.01%) |
Apr 23, 2020 | 8.240 | 8.530 | 8.140 | 8.480 | 381,606 | +0.33(+4.05%) |
Apr 22, 2020 | 8.130 | 8.240 | 8.060 | 8.150 | 207,752 | +0.16(+2.00%) |
Apr 21, 2020 | 7.890 | 8.250 | 7.890 | 7.990 | 275,617 | -0.06(-0.75%) |
Apr 20, 2020 | 8.150 | 8.250 | 7.950 | 8.050 | 220,699 | -0.20(-2.42%) |
Apr 17, 2020 | 8.040 | 8.320 | 7.970 | 8.250 | 657,500 | +0.33(+4.17%) |
Apr 16, 2020 | 8.050 | 8.150 | 7.830 | 7.920 | 278,475 | -0.12(-1.49%) |
Apr 15, 2020 | 7.820 | 8.200 | 7.700 | 8.040 | 413,445 | +0.06(+0.75%) |
Apr 14, 2020 | 8.180 | 8.280 | 7.850 | 7.980 | 360,130 | -0.07(-0.87%) |
Apr 13, 2020 | 7.900 | 8.100 | 7.820 | 8.050 | 357,748 | +0.16(+2.03%) |
Apr 09, 2020 | 8.070 | 8.260 | 7.780 | 7.890 | 451,100 | -0.04(-0.50%) |
Apr 08, 2020 | 7.970 | 8.140 | 7.850 | 7.930 | 347,606 | +0.03(+0.38%) |
Apr 07, 2020 | 8.210 | 8.210 | 7.760 | 7.900 | 413,046 | +0.00(+0.00%) |
Apr 06, 2020 | 7.710 | 7.990 | 7.670 | 7.900 | 424,325 | +0.40(+5.33%) |
Apr 03, 2020 | 7.510 | 7.670 | 7.350 | 7.500 | 355,500 | -0.08(-1.06%) |
Apr 02, 2020 | 7.640 | 7.770 | 7.380 | 7.580 | 470,202 | -0.11(-1.43%) |
Apr 01, 2020 | 7.610 | 8.050 | 7.530 | 7.690 | 454,726 | -0.19(-2.41%) |
Mar 31, 2020 | 8.020 | 8.140 | 7.555 | 7.880 | 538,460 | -0.22(-2.72%) |
Mar 30, 2020 | 8.080 | 8.390 | 7.700 | 8.100 | 657,017 | -0.05(-0.61%) |
Mar 27, 2020 | 7.880 | 8.240 | 7.280 | 8.150 | 545,200 | +0.03(+0.37%) |
Mar 26, 2020 | 7.600 | 8.200 | 7.560 | 8.120 | 483,128 | +0.60(+7.98%) |
Mar 25, 2020 | 7.220 | 7.770 | 6.960 | 7.520 | 564,090 | +0.59(+8.51%) |
Mar 24, 2020 | 7.130 | 7.150 | 6.520 | 6.930 | 384,717 | +0.36(+5.48%) |
Mar 23, 2020 | 6.130 | 6.740 | 6.050 | 6.570 | 540,219 | +0.51(+8.42%) |
Mar 20, 2020 | 6.200 | 6.599 | 6.000 | 6.060 | 536,300 | -0.11(-1.78%) |
Mar 19, 2020 | 5.490 | 6.250 | 5.410 | 6.170 | 385,684 | +0.61(+10.97%) |
Mar 18, 2020 | 5.580 | 6.050 | 5.260 | 5.560 | 656,634 | -0.51(-8.40%) |
Mar 17, 2020 | 6.260 | 6.340 | 5.670 | 6.070 | 651,506 | -0.12(-1.94%) |
Mar 16, 2020 | 6.640 | 6.760 | 6.180 | 6.190 | 495,772 | -1.05(-14.50%) |
Mar 13, 2020 | 7.340 | 7.475 | 6.780 | 7.240 | 479,300 | +0.12(+1.69%) |
Mar 12, 2020 | 7.320 | 7.570 | 7.028 | 7.120 | 792,908 | -0.52(-6.81%) |
Mar 11, 2020 | 7.230 | 7.700 | 7.230 | 7.640 | 604,556 | +0.16(+2.14%) |
Mar 10, 2020 | 8.080 | 8.200 | 7.390 | 7.480 | 869,039 | -0.49(-6.15%) |
Mar 09, 2020 | 8.040 | 8.140 | 7.910 | 7.970 | 803,948 | -0.44(-5.23%) |
Mar 06, 2020 | 8.640 | 8.655 | 8.130 | 8.410 | 595,400 | -0.37(-4.21%) |
Mar 05, 2020 | 8.970 | 9.062 | 8.730 | 8.780 | 429,352 | -0.13(-1.46%) |
Mar 04, 2020 | 8.770 | 8.980 | 8.700 | 8.910 | 286,898 | +0.27(+3.12%) |
Mar 03, 2020 | 8.800 | 8.970 | 8.530 | 8.640 | 360,561 | -0.18(-2.04%) |
Mar 02, 2020 | 8.980 | 9.000 | 8.510 | 8.820 | 367,799 | +0.11(+1.26%) |
Feb 28, 2020 | 8.640 | 8.910 | 8.530 | 8.710 | 414,000 | -0.08(-0.97%) |
Feb 27, 2020 | 9.010 | 9.065 | 8.750 | 8.795 | 473,896 | -0.34(-3.72%) |
Feb 26, 2020 | 9.210 | 9.370 | 9.110 | 9.135 | 501,033 | -0.09(-0.92%) |
Feb 25, 2020 | 9.500 | 9.500 | 9.160 | 9.220 | 352,822 | -0.26(-2.74%) |
Feb 24, 2020 | 9.310 | 9.580 | 9.290 | 9.480 | 243,290 | -0.11(-1.15%) |
Feb 21, 2020 | 9.640 | 9.650 | 9.470 | 9.590 | 226,300 | -0.04(-0.42%) |
Feb 20, 2020 | 9.730 | 9.850 | 9.490 | 9.630 | 291,195 | -0.10(-1.03%) |
Feb 19, 2020 | 9.850 | 9.900 | 9.660 | 9.730 | 320,416 | -0.12(-1.22%) |
Feb 18, 2020 | 9.890 | 10.09 | 9.850 | 9.850 | 213,477 | -0.04(-0.40%) |
Feb 14, 2020 | 9.960 | 10.23 | 9.860 | 9.890 | 420,400 | -0.03(-0.30%) |
Feb 13, 2020 | 9.750 | 9.920 | 9.720 | 9.920 | 408,061 | +0.25(+2.59%) |
Feb 12, 2020 | 9.650 | 9.930 | 9.600 | 9.670 | 510,869 | +0.16(+1.68%) |
Feb 11, 2020 | 9.130 | 9.820 | 9.060 | 9.510 | 1,088,309 | +0.42(+4.62%) |
Feb 10, 2020 | 8.970 | 9.220 | 8.970 | 9.090 | 235,722 | +0.14(+1.56%) |
Feb 07, 2020 | 9.190 | 9.190 | 8.900 | 8.950 | 204,200 | -0.25(-2.72%) |
Feb 06, 2020 | 9.310 | 9.340 | 9.140 | 9.200 | 162,207 | -0.02(-0.22%) |
Feb 05, 2020 | 9.260 | 9.300 | 9.080 | 9.220 | 263,497 | +0.01(+0.11%) |
Feb 04, 2020 | 9.500 | 9.550 | 9.150 | 9.210 | 429,394 | -0.28(-3.00%) |
Feb 03, 2020 | 9.780 | 9.950 | 9.360 | 9.495 | 512,942 | -0.27(-2.72%) |
Jan 31, 2020 | 9.730 | 10.50 | 9.600 | 9.760 | 768,000 | +0.41(+4.39%) |
Jan 30, 2020 | 8.960 | 9.570 | 8.930 | 9.350 | 447,081 | +0.35(+3.89%) |
Jan 29, 2020 | 9.020 | 9.100 | 8.930 | 9.000 | 189,478 | +0.00(+0.00%) |
Jan 28, 2020 | 9.150 | 9.200 | 8.985 | 9.000 | 242,407 | -0.08(-0.88%) |
Jan 27, 2020 | 9.050 | 9.160 | 8.960 | 9.080 | 358,642 | -0.09(-0.98%) |
Jan 24, 2020 | 9.280 | 9.300 | 9.060 | 9.170 | 275,000 | -0.02(-0.22%) |
Jan 23, 2020 | 9.070 | 9.300 | 9.010 | 9.190 | 264,805 | +0.08(+0.88%) |
Jan 22, 2020 | 9.210 | 9.380 | 9.095 | 9.110 | 205,947 | -0.09(-0.98%) |
Jan 21, 2020 | 9.430 | 9.480 | 9.170 | 9.200 | 329,635 | -0.22(-2.34%) |
Jan 17, 2020 | 9.690 | 9.690 | 9.340 | 9.420 | 874,600 | -0.18(-1.87%) |
Jan 16, 2020 | 9.220 | 9.690 | 9.150 | 9.600 | 499,642 | +0.45(+4.92%) |
Jan 15, 2020 | 8.880 | 9.340 | 8.875 | 9.150 | 789,786 | +0.30(+3.45%) |
Jan 14, 2020 | 8.730 | 8.980 | 8.707 | 8.845 | 631,976 | +0.12(+1.32%) |
Jan 13, 2020 | 8.400 | 8.830 | 8.372 | 8.730 | 582,644 | +0.30(+3.56%) |
Jan 10, 2020 | 8.050 | 8.900 | 8.000 | 8.430 | 672,900 | +0.44(+5.51%) |
Jan 09, 2020 | 8.070 | 8.090 | 7.950 | 7.990 | 262,704 | -0.01(-0.12%) |
Jan 08, 2020 | 7.790 | 8.050 | 7.790 | 8.000 | 313,402 | +0.18(+2.30%) |
Jan 07, 2020 | 7.760 | 7.990 | 7.760 | 7.820 | 357,198 | +0.03(+0.32%) |
Jan 06, 2020 | 7.780 | 7.909 | 7.730 | 7.795 | 220,334 | -0.01(-0.19%) |
Jan 03, 2020 | 7.740 | 7.940 | 7.740 | 7.810 | 192,900 | -0.01(-0.13%) |
Jan 02, 2020 | 7.730 | 7.830 | 7.680 | 7.820 | 250,550 | +0.17(+2.22%) |
Dec 31, 2019 | 7.680 | 7.770 | 7.620 | 7.650 | 215,200 | -0.04(-0.52%) |
Dec 30, 2019 | 7.670 | 7.820 | 7.600 | 7.690 | 338,946 | +0.06(+0.79%) |
Dec 27, 2019 | 7.640 | 7.680 | 7.490 | 7.630 | 247,800 | -0.05(-0.65%) |
Dec 26, 2019 | 7.770 | 7.945 | 7.630 | 7.680 | 276,102 | -0.11(-1.41%) |
Dec 24, 2019 | 7.510 | 7.850 | 7.470 | 7.790 | 263,100 | +0.20(+2.64%) |
Dec 23, 2019 | 7.620 | 7.720 | 7.500 | 7.590 | 371,673 | -0.01(-0.13%) |
Dec 20, 2019 | 7.650 | 7.890 | 7.460 | 7.600 | 1,016,200 | +0.34(+4.68%) |
Dec 19, 2019 | 7.400 | 7.450 | 7.230 | 7.260 | 297,079 | -0.16(-2.09%) |
Dec 18, 2019 | 7.250 | 7.500 | 7.250 | 7.415 | 429,598 | +0.16(+2.13%) |
Dec 17, 2019 | 7.240 | 7.350 | 7.200 | 7.260 | 251,357 | +0.02(+0.28%) |
Dec 16, 2019 | 7.080 | 7.390 | 7.080 | 7.240 | 476,801 | +0.15(+2.12%) |
Dec 13, 2019 | 7.120 | 7.190 | 7.060 | 7.090 | 230,200 | -0.02(-0.28%) |
Dec 12, 2019 | 7.180 | 7.210 | 7.080 | 7.110 | 260,842 | -0.06(-0.84%) |
Dec 11, 2019 | 7.300 | 7.300 | 7.090 | 7.170 | 254,109 | -0.07(-0.97%) |
Dec 10, 2019 | 7.240 | 7.340 | 7.170 | 7.240 | 191,827 | -0.02(-0.28%) |
Dec 09, 2019 | 7.290 | 7.390 | 7.200 | 7.260 | 422,398 | -0.04(-0.55%) |
Dec 06, 2019 | 7.280 | 7.430 | 7.270 | 7.300 | 235,600 | +0.00(+0.00%) |
Dec 05, 2019 | 7.150 | 7.430 | 7.070 | 7.300 | 403,624 | +0.23(+3.25%) |
Dec 04, 2019 | 7.120 | 7.120 | 7.010 | 7.070 | 328,983 | -0.03(-0.42%) |
Dec 03, 2019 | 7.000 | 7.130 | 6.970 | 7.100 | 400,721 | +0.07(+1.00%) |
Dec 02, 2019 | 7.130 | 7.200 | 6.960 | 7.030 | 430,425 | -0.10(-1.40%) |
Nov 29, 2019 | 7.210 | 7.280 | 7.130 | 7.130 | 177,600 | -0.11(-1.52%) |
Nov 27, 2019 | 7.150 | 7.360 | 7.110 | 7.240 | 225,200 | +0.07(+0.91%) |
Nov 26, 2019 | 7.380 | 7.480 | 7.170 | 7.175 | 246,651 | -0.21(-2.78%) |
Nov 25, 2019 | 7.270 | 7.580 | 7.240 | 7.380 | 521,573 | +0.14(+1.93%) |
Nov 22, 2019 | 7.320 | 7.380 | 7.120 | 7.240 | 675,000 | -0.07(-0.96%) |
Nov 21, 2019 | 7.290 | 7.338 | 7.220 | 7.310 | 476,130 | +0.08(+1.11%) |
Nov 20, 2019 | 7.220 | 7.330 | 7.170 | 7.230 | 496,138 | +0.03(+0.42%) |
Nov 19, 2019 | 7.230 | 7.300 | 7.030 | 7.200 | 720,707 | -0.14(-1.91%) |
Nov 18, 2019 | 7.180 | 7.530 | 7.180 | 7.340 | 657,170 | +0.15(+2.09%) |
Nov 15, 2019 | 7.500 | 7.545 | 7.140 | 7.190 | 1,499,900 | -0.52(-6.74%) |
Nov 14, 2019 | 7.960 | 8.030 | 7.420 | 7.710 | 1,334,018 | -0.34(-4.22%) |
Nov 13, 2019 | 7.880 | 8.230 | 7.840 | 8.050 | 495,298 | +0.15(+1.90%) |
Nov 12, 2019 | 7.940 | 7.940 | 7.600 | 7.900 | 891,142 | -0.04(-0.50%) |
Nov 11, 2019 | 7.950 | 8.100 | 7.700 | 7.940 | 1,008,355 | -0.16(-1.98%) |
Nov 08, 2019 | 9.750 | 9.750 | 8.010 | 8.100 | 2,227,200 | -1.70(-17.35%) |
Nov 07, 2019 | 9.470 | 9.970 | 9.070 | 9.800 | 575,422 | -0.04(-0.41%) |
Nov 06, 2019 | 9.730 | 9.900 | 9.707 | 9.840 | 311,870 | +0.11(+1.13%) |
Nov 05, 2019 | 9.590 | 9.800 | 9.590 | 9.730 | 219,225 | +0.14(+1.46%) |
Nov 04, 2019 | 9.680 | 9.680 | 9.440 | 9.590 | 269,316 | -0.01(-0.10%) |
Nov 01, 2019 | 9.670 | 9.750 | 9.580 | 9.600 | 210,700 | -0.04(-0.41%) |
Oct 31, 2019 | 9.760 | 9.770 | 9.500 | 9.640 | 155,276 | -0.09(-0.92%) |
Oct 30, 2019 | 9.720 | 9.850 | 9.700 | 9.730 | 216,520 | +0.04(+0.36%) |
Oct 29, 2019 | 9.740 | 9.760 | 9.680 | 9.695 | 116,314 | -0.04(-0.36%) |
Oct 28, 2019 | 9.650 | 9.810 | 9.580 | 9.730 | 118,123 | +0.14(+1.46%) |
Oct 25, 2019 | 9.620 | 9.620 | 9.500 | 9.590 | 150,500 | -0.02(-0.21%) |
Oct 24, 2019 | 9.460 | 9.740 | 9.460 | 9.610 | 119,760 | +0.17(+1.80%) |
Oct 23, 2019 | 9.400 | 9.520 | 9.310 | 9.440 | 139,368 | +0.09(+0.96%) |
Oct 22, 2019 | 9.640 | 9.770 | 9.330 | 9.350 | 215,779 | -0.29(-3.01%) |
Oct 21, 2019 | 9.650 | 9.730 | 9.530 | 9.640 | 127,336 | +0.01(+0.10%) |
Oct 18, 2019 | 9.670 | 9.690 | 9.450 | 9.630 | 242,400 | -0.10(-1.03%) |
Oct 17, 2019 | 9.710 | 9.770 | 9.670 | 9.730 | 124,728 | +0.02(+0.21%) |
Oct 16, 2019 | 9.750 | 9.800 | 9.615 | 9.710 | 139,981 | -0.08(-0.82%) |
Oct 15, 2019 | 9.790 | 9.900 | 9.700 | 9.790 | 196,874 | +0.00(+0.00%) |
Oct 14, 2019 | 9.950 | 9.990 | 9.660 | 9.790 | 208,452 | -0.20(-2.00%) |
Oct 11, 2019 | 10.17 | 10.23 | 9.980 | 9.990 | 167,100 | -0.09(-0.89%) |
Oct 10, 2019 | 9.980 | 10.20 | 9.970 | 10.08 | 195,460 | +0.06(+0.65%) |
Oct 09, 2019 | 10.09 | 10.09 | 9.900 | 10.02 | 201,287 | +0.04(+0.35%) |
Oct 08, 2019 | 9.980 | 10.09 | 9.920 | 9.980 | 165,883 | -0.01(-0.10%) |
Oct 07, 2019 | 9.960 | 10.05 | 9.900 | 9.990 | 176,011 | -0.02(-0.15%) |
Oct 04, 2019 | 9.940 | 10.33 | 9.880 | 10.01 | 209,900 | +0.06(+0.60%) |
Oct 03, 2019 | 9.680 | 9.960 | 9.610 | 9.945 | 255,648 | +0.20(+2.05%) |
Oct 02, 2019 | 9.680 | 9.780 | 9.643 | 9.745 | 192,468 | +0.04(+0.46%) |
Oct 01, 2019 | 9.690 | 9.810 | 9.620 | 9.700 | 246,086 | +0.05(+0.52%) |
Sep 30, 2019 | 9.520 | 9.770 | 9.520 | 9.650 | 200,604 | +0.24(+2.55%) |
Sep 27, 2019 | 9.610 | 9.650 | 9.150 | 9.410 | 195,600 | -0.22(-2.28%) |
Sep 26, 2019 | 9.710 | 9.750 | 9.550 | 9.630 | 174,202 | -0.09(-0.93%) |
Sep 25, 2019 | 9.790 | 9.860 | 9.620 | 9.720 | 124,578 | -0.06(-0.61%) |
Sep 24, 2019 | 9.810 | 9.895 | 9.610 | 9.780 | 179,247 | -0.05(-0.51%) |
Sep 23, 2019 | 9.900 | 9.900 | 9.680 | 9.830 | 112,149 | -0.08(-0.81%) |
Sep 20, 2019 | 9.830 | 10.05 | 9.800 | 9.910 | 406,500 | +0.05(+0.51%) |
Sep 19, 2019 | 9.810 | 9.930 | 9.800 | 9.860 | 160,958 | +0.05(+0.51%) |
Sep 18, 2019 | 9.840 | 9.940 | 9.680 | 9.810 | 183,492 | -0.02(-0.20%) |
Sep 17, 2019 | 9.840 | 10.01 | 9.770 | 9.830 | 171,178 | -0.10(-1.01%) |
Sep 16, 2019 | 9.970 | 10.07 | 9.895 | 9.930 | 239,839 | -0.04(-0.45%) |
Sep 13, 2019 | 10.03 | 10.10 | 9.895 | 9.975 | 157,600 | -0.01(-0.05%) |
Sep 12, 2019 | 10.08 | 10.25 | 9.850 | 9.980 | 184,592 | -0.03(-0.30%) |
Sep 11, 2019 | 9.700 | 10.05 | 9.640 | 10.01 | 315,569 | +0.32(+3.30%) |
Sep 10, 2019 | 9.500 | 9.790 | 9.350 | 9.690 | 243,579 | +0.22(+2.32%) |
Sep 09, 2019 | 9.660 | 9.720 | 9.400 | 9.470 | 249,296 | -0.20(-2.07%) |
Sep 06, 2019 | 9.870 | 9.890 | 9.670 | 9.670 | 80,400 | -0.21(-2.13%) |
Sep 05, 2019 | 10.12 | 10.12 | 9.862 | 9.880 | 142,637 | -0.05(-0.50%) |
Sep 04, 2019 | 10.09 | 10.11 | 9.820 | 9.930 | 198,034 | -0.13(-1.29%) |
Sep 03, 2019 | 10.14 | 10.20 | 10.00 | 10.06 | 151,414 | -0.08(-0.79%) |
Aug 30, 2019 | 9.960 | 10.17 | 9.910 | 10.14 | 272,100 | +0.25(+2.53%) |
Aug 29, 2019 | 9.810 | 9.950 | 9.765 | 9.890 | 238,401 | +0.16(+1.64%) |
Aug 28, 2019 | 9.630 | 9.900 | 9.510 | 9.730 | 265,331 | +0.06(+0.62%) |
Aug 27, 2019 | 9.610 | 9.775 | 9.550 | 9.670 | 299,242 | +0.06(+0.62%) |
Aug 26, 2019 | 9.480 | 9.630 | 9.420 | 9.610 | 191,947 | +0.20(+2.13%) |
Aug 23, 2019 | 9.640 | 9.720 | 9.350 | 9.410 | 226,200 | -0.22(-2.28%) |
Aug 22, 2019 | 9.650 | 9.710 | 9.435 | 9.630 | 98,793 | -0.01(-0.10%) |
Aug 21, 2019 | 9.390 | 9.770 | 9.370 | 9.640 | 265,695 | +0.24(+2.55%) |
Aug 20, 2019 | 9.360 | 9.460 | 9.280 | 9.400 | 345,623 | +0.04(+0.43%) |
Aug 19, 2019 | 9.570 | 9.600 | 9.330 | 9.360 | 183,181 | -0.18(-1.89%) |
Aug 16, 2019 | 9.490 | 9.620 | 9.480 | 9.540 | 229,500 | -0.01(-0.10%) |
Aug 15, 2019 | 9.520 | 9.630 | 9.450 | 9.550 | 136,351 | +0.04(+0.42%) |
Aug 14, 2019 | 9.590 | 9.690 | 9.380 | 9.510 | 269,060 | -0.16(-1.65%) |
Aug 13, 2019 | 9.660 | 9.790 | 9.620 | 9.670 | 200,937 | +0.01(+0.10%) |
Aug 12, 2019 | 9.560 | 9.840 | 9.550 | 9.660 | 194,061 | +0.02(+0.21%) |
Aug 09, 2019 | 9.860 | 9.930 | 9.600 | 9.640 | 316,500 | -0.26(-2.63%) |
Aug 08, 2019 | 9.780 | 9.990 | 9.770 | 9.900 | 226,315 | +0.11(+1.12%) |
Aug 07, 2019 | 9.510 | 9.895 | 9.500 | 9.790 | 210,100 | +0.21(+2.19%) |
Aug 06, 2019 | 9.610 | 9.760 | 9.530 | 9.580 | 448,191 | -0.02(-0.21%) |
Aug 05, 2019 | 9.920 | 9.940 | 9.550 | 9.600 | 425,787 | -0.42(-4.19%) |
Aug 02, 2019 | 10.04 | 10.09 | 9.980 | 10.02 | 308,600 | -0.05(-0.50%) |
Aug 01, 2019 | 10.02 | 10.14 | 9.960 | 10.07 | 333,213 | +0.03(+0.30%) |
Jul 31, 2019 | 10.20 | 10.33 | 10.03 | 10.04 | 275,329 | -0.14(-1.38%) |
Jul 30, 2019 | 10.33 | 10.38 | 10.14 | 10.18 | 280,394 | -0.16(-1.55%) |
Jul 29, 2019 | 10.33 | 10.40 | 10.16 | 10.34 | 429,130 | +0.02(+0.19%) |
Jul 26, 2019 | 10.99 | 11.15 | 10.30 | 10.32 | 679,500 | -0.74(-6.69%) |
Jul 25, 2019 | 11.11 | 11.19 | 10.86 | 11.06 | 342,827 | -0.05(-0.45%) |
Jul 24, 2019 | 11.00 | 11.19 | 10.94 | 11.11 | 267,259 | +0.09(+0.82%) |
Jul 23, 2019 | 11.23 | 11.25 | 10.84 | 11.02 | 392,203 | -0.18(-1.61%) |
Jul 22, 2019 | 10.75 | 11.22 | 10.70 | 11.20 | 913,852 | +0.47(+4.38%) |
Jul 19, 2019 | 11.01 | 11.43 | 10.70 | 10.73 | 1,073,700 | -0.31(-2.81%) |
Jul 18, 2019 | 10.77 | 11.17 | 10.77 | 11.04 | 561,957 | +0.29(+2.70%) |
Jul 17, 2019 | 10.56 | 11.03 | 10.56 | 10.75 | 709,174 | +0.18(+1.70%) |
Jul 16, 2019 | 10.15 | 10.65 | 10.15 | 10.57 | 728,182 | +0.38(+3.73%) |
Jul 15, 2019 | 10.08 | 10.19 | 10.04 | 10.19 | 485,075 | +0.16(+1.60%) |
Jul 12, 2019 | 10.00 | 10.10 | 9.980 | 10.03 | 610,500 | +0.02(+0.20%) |
Jul 11, 2019 | 10.07 | 10.11 | 9.915 | 10.01 | 335,275 | +0.02(+0.20%) |
Jul 10, 2019 | 10.05 | 10.13 | 9.990 | 9.990 | 322,057 | +0.00(+0.00%) |
Jul 09, 2019 | 10.04 | 10.13 | 9.990 | 9.990 | 359,087 | +0.00(+0.00%) |
Jul 08, 2019 | 10.05 | 10.14 | 9.900 | 9.990 | 572,230 | -0.01(-0.10%) |
Jul 05, 2019 | 10.04 | 10.04 | 9.820 | 10.00 | 333,000 | +0.00(+0.00%) |
Jul 03, 2019 | 10.18 | 10.20 | 9.920 | 10.00 | 237,900 | -0.01(-0.10%) |
Jul 02, 2019 | 9.840 | 10.04 | 9.770 | 10.01 | 280,412 | +0.11(+1.11%) |
Jul 01, 2019 | 9.970 | 9.990 | 9.810 | 9.900 | 208,882 | -0.04(-0.40%) |
Jun 28, 2019 | 9.830 | 9.995 | 9.740 | 9.940 | 657,400 | +0.13(+1.33%) |
Jun 27, 2019 | 9.620 | 9.840 | 9.570 | 9.810 | 286,417 | +0.22(+2.29%) |
Jun 26, 2019 | 9.590 | 9.759 | 9.520 | 9.590 | 350,258 | +0.07(+0.74%) |
Jun 25, 2019 | 9.580 | 9.580 | 9.410 | 9.520 | 247,789 | -0.04(-0.42%) |
Jun 24, 2019 | 9.550 | 9.690 | 9.500 | 9.560 | 234,092 | -0.07(-0.73%) |
Jun 21, 2019 | 9.410 | 9.650 | 9.380 | 9.630 | 543,900 | +0.20(+2.12%) |
Jun 20, 2019 | 9.530 | 9.560 | 9.420 | 9.430 | 270,990 | -0.02(-0.21%) |
Jun 19, 2019 | 9.260 | 9.550 | 9.250 | 9.450 | 947,367 | +0.12(+1.29%) |
Jun 18, 2019 | 9.360 | 9.430 | 9.240 | 9.330 | 388,621 | -0.08(-0.85%) |
Jun 17, 2019 | 9.450 | 9.450 | 9.370 | 9.410 | 302,840 | -0.04(-0.42%) |
Jun 14, 2019 | 9.400 | 9.475 | 9.370 | 9.450 | 282,700 | +0.04(+0.43%) |
Jun 13, 2019 | 9.450 | 9.500 | 9.350 | 9.410 | 391,014 | -0.03(-0.32%) |
Jun 12, 2019 | 9.360 | 9.450 | 9.265 | 9.440 | 436,350 | +0.07(+0.75%) |
Jun 11, 2019 | 9.450 | 9.560 | 9.300 | 9.370 | 656,414 | -0.06(-0.64%) |
Jun 10, 2019 | 9.540 | 9.630 | 9.380 | 9.430 | 310,114 | -0.10(-1.05%) |
Jun 07, 2019 | 9.690 | 9.760 | 9.530 | 9.530 | 501,100 | -0.16(-1.65%) |
Jun 06, 2019 | 9.870 | 9.910 | 9.520 | 9.690 | 394,876 | -0.24(-2.42%) |
Jun 05, 2019 | 10.04 | 10.16 | 9.840 | 9.930 | 239,285 | -0.06(-0.60%) |
Jun 04, 2019 | 9.950 | 10.04 | 9.900 | 9.990 | 628,889 | +0.09(+0.91%) |
Jun 03, 2019 | 10.24 | 10.24 | 9.790 | 9.900 | 588,488 | -0.30(-2.94%) |
May 31, 2019 | 10.10 | 10.27 | 10.10 | 10.20 | 547,300 | +0.06(+0.59%) |
May 30, 2019 | 10.02 | 10.14 | 9.950 | 10.14 | 261,525 | +0.15(+1.50%) |
May 29, 2019 | 10.06 | 10.18 | 9.960 | 9.990 | 528,530 | -0.10(-0.99%) |
May 28, 2019 | 10.00 | 10.37 | 9.950 | 10.09 | 884,379 | +0.17(+1.71%) |
May 24, 2019 | 10.09 | 10.17 | 9.900 | 9.920 | 248,200 | -0.14(-1.39%) |
May 23, 2019 | 10.15 | 10.15 | 10.03 | 10.06 | 284,001 | -0.13(-1.28%) |
May 22, 2019 | 10.14 | 10.28 | 10.14 | 10.19 | 494,772 | +0.00(+0.00%) |
May 21, 2019 | 10.28 | 10.34 | 10.15 | 10.19 | 623,963 | -0.03(-0.29%) |
May 20, 2019 | 10.25 | 10.26 | 10.11 | 10.22 | 431,548 | -0.07(-0.68%) |
May 17, 2019 | 10.26 | 10.35 | 10.07 | 10.29 | 596,700 | -0.08(-0.77%) |
May 16, 2019 | 10.41 | 10.50 | 10.33 | 10.37 | 366,168 | -0.05(-0.48%) |
May 15, 2019 | 10.36 | 10.54 | 10.36 | 10.42 | 516,557 | -0.04(-0.38%) |
May 14, 2019 | 10.40 | 10.63 | 10.37 | 10.46 | 472,818 | +0.09(+0.87%) |
May 13, 2019 | 10.48 | 10.55 | 10.35 | 10.37 | 493,233 | -0.26(-2.45%) |
May 10, 2019 | 10.67 | 10.73 | 10.45 | 10.63 | 491,200 | -0.02(-0.19%) |
May 09, 2019 | 10.83 | 10.84 | 10.48 | 10.65 | 560,404 | -0.20(-1.84%) |
May 08, 2019 | 10.79 | 10.98 | 10.73 | 10.85 | 604,422 | +0.03(+0.28%) |
May 07, 2019 | 10.90 | 10.91 | 10.70 | 10.82 | 565,023 | -0.12(-1.10%) |
May 06, 2019 | 11.00 | 11.02 | 10.80 | 10.94 | 403,354 | -0.17(-1.53%) |
May 03, 2019 | 11.00 | 11.18 | 10.75 | 11.11 | 517,200 | +0.11(+1.00%) |
May 02, 2019 | 10.29 | 11.12 | 9.600 | 11.00 | 1,924,100 | -1.07(-8.86%) |