Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.260 | 5.260 | 4.790 | 4.910 | 865,095 | -0.22(-4.29%) |
Apr 29, 2020 | 4.520 | 5.140 | 4.410 | 5.130 | 1,234,894 | +0.85(+19.86%) |
Apr 28, 2020 | 4.000 | 4.385 | 3.980 | 4.280 | 737,464 | +0.39(+10.03%) |
Apr 27, 2020 | 3.870 | 4.090 | 3.810 | 3.890 | 615,328 | +0.11(+2.91%) |
Apr 24, 2020 | 3.800 | 3.880 | 3.630 | 3.780 | 879,400 | -0.07(-1.82%) |
Apr 23, 2020 | 3.770 | 4.050 | 3.750 | 3.850 | 572,997 | +0.04(+1.05%) |
Apr 22, 2020 | 3.890 | 3.890 | 3.720 | 3.810 | 345,799 | +0.04(+1.06%) |
Apr 21, 2020 | 3.950 | 3.950 | 3.720 | 3.770 | 414,856 | -0.18(-4.56%) |
Apr 20, 2020 | 4.030 | 4.060 | 3.810 | 3.950 | 389,751 | -0.09(-2.23%) |
Apr 17, 2020 | 3.850 | 4.040 | 3.850 | 4.040 | 604,900 | +0.31(+8.31%) |
Apr 16, 2020 | 3.960 | 4.030 | 3.670 | 3.730 | 770,191 | -0.22(-5.57%) |
Apr 15, 2020 | 3.830 | 4.000 | 3.750 | 3.950 | 599,358 | +0.12(+3.13%) |
Apr 14, 2020 | 3.860 | 4.090 | 3.800 | 3.830 | 458,204 | +0.05(+1.32%) |
Apr 13, 2020 | 3.800 | 3.970 | 3.590 | 3.780 | 537,647 | -0.02(-0.53%) |
Apr 09, 2020 | 3.950 | 4.130 | 3.590 | 3.800 | 1,010,200 | -0.18(-4.52%) |
Apr 08, 2020 | 4.010 | 4.030 | 3.850 | 3.980 | 907,612 | +0.05(+1.27%) |
Apr 07, 2020 | 4.000 | 4.080 | 3.845 | 3.930 | 1,000,668 | +0.28(+7.67%) |
Apr 06, 2020 | 3.460 | 3.760 | 3.350 | 3.650 | 528,267 | +0.47(+14.78%) |
Apr 03, 2020 | 3.060 | 3.305 | 2.940 | 3.180 | 495,300 | +0.10(+3.25%) |
Apr 02, 2020 | 3.100 | 3.300 | 3.010 | 3.080 | 444,693 | +0.05(+1.65%) |
Apr 01, 2020 | 3.340 | 3.340 | 2.970 | 3.030 | 528,722 | -0.40(-11.66%) |
Mar 31, 2020 | 3.680 | 3.820 | 3.380 | 3.430 | 508,758 | -0.17(-4.72%) |
Mar 30, 2020 | 3.560 | 3.850 | 3.520 | 3.600 | 448,274 | -0.04(-1.10%) |
Mar 27, 2020 | 3.850 | 3.990 | 3.560 | 3.640 | 301,700 | -0.18(-4.71%) |
Mar 26, 2020 | 3.980 | 4.210 | 3.790 | 3.820 | 802,898 | +0.03(+0.79%) |
Mar 25, 2020 | 3.500 | 4.260 | 3.360 | 3.790 | 1,067,941 | +0.51(+15.55%) |
Mar 24, 2020 | 3.600 | 3.890 | 3.180 | 3.280 | 935,548 | -0.07(-2.09%) |
Mar 23, 2020 | 3.450 | 3.510 | 3.130 | 3.350 | 466,114 | -0.04(-1.18%) |
Mar 20, 2020 | 3.640 | 4.060 | 3.370 | 3.390 | 861,200 | -0.06(-1.74%) |
Mar 19, 2020 | 3.170 | 3.540 | 2.960 | 3.450 | 810,875 | +0.25(+7.81%) |
Mar 18, 2020 | 3.580 | 3.700 | 3.120 | 3.200 | 1,106,946 | -0.54(-14.44%) |
Mar 17, 2020 | 3.690 | 4.030 | 3.390 | 3.740 | 1,748,411 | +0.36(+10.65%) |
Mar 16, 2020 | 5.280 | 5.280 | 3.280 | 3.380 | 639,275 | -2.35(-41.01%) |
Mar 13, 2020 | 5.760 | 6.010 | 5.480 | 5.730 | 349,200 | +0.20(+3.62%) |
Mar 12, 2020 | 6.460 | 6.480 | 5.500 | 5.530 | 597,820 | -1.36(-19.74%) |
Mar 11, 2020 | 7.330 | 7.380 | 6.750 | 6.890 | 341,231 | -0.72(-9.46%) |
Mar 10, 2020 | 7.590 | 7.840 | 7.280 | 7.610 | 431,899 | +0.26(+3.54%) |
Mar 09, 2020 | 8.400 | 8.405 | 7.350 | 7.350 | 466,081 | -1.40(-16.00%) |
Mar 06, 2020 | 9.080 | 9.150 | 8.530 | 8.750 | 438,500 | -0.62(-6.62%) |
Mar 05, 2020 | 9.710 | 9.920 | 9.360 | 9.370 | 435,462 | -0.58(-5.83%) |
Mar 04, 2020 | 9.720 | 10.02 | 9.300 | 9.950 | 695,380 | +0.34(+3.54%) |
Mar 03, 2020 | 10.34 | 10.41 | 9.570 | 9.610 | 934,463 | -0.73(-7.06%) |
Mar 02, 2020 | 10.02 | 10.49 | 9.900 | 10.34 | 688,471 | +0.29(+2.89%) |
Feb 28, 2020 | 10.18 | 10.39 | 9.860 | 10.05 | 595,000 | -0.55(-5.19%) |
Feb 27, 2020 | 11.94 | 11.94 | 10.60 | 10.60 | 704,292 | -1.52(-12.54%) |
Feb 26, 2020 | 12.54 | 12.90 | 12.06 | 12.12 | 901,747 | -0.18(-1.46%) |
Feb 25, 2020 | 12.72 | 12.78 | 11.99 | 12.30 | 457,051 | -0.21(-1.68%) |
Feb 24, 2020 | 12.46 | 12.83 | 12.37 | 12.51 | 261,677 | -0.59(-4.50%) |
Feb 21, 2020 | 13.17 | 13.17 | 12.87 | 13.10 | 195,500 | -0.12(-0.91%) |
Feb 20, 2020 | 13.21 | 13.33 | 13.08 | 13.22 | 122,456 | -0.08(-0.60%) |
Feb 19, 2020 | 13.30 | 13.37 | 13.24 | 13.30 | 237,671 | +0.02(+0.15%) |
Feb 18, 2020 | 13.30 | 13.38 | 13.20 | 13.28 | 393,336 | -0.06(-0.45%) |
Feb 14, 2020 | 13.43 | 13.43 | 13.06 | 13.34 | 367,400 | +0.03(+0.23%) |
Feb 13, 2020 | 13.23 | 13.45 | 13.09 | 13.31 | 247,438 | +0.08(+0.60%) |
Feb 12, 2020 | 12.80 | 13.24 | 12.73 | 13.23 | 318,617 | +0.43(+3.36%) |
Feb 11, 2020 | 12.82 | 13.02 | 12.69 | 12.80 | 384,604 | +0.07(+0.55%) |
Feb 10, 2020 | 12.75 | 12.79 | 12.33 | 12.73 | 285,086 | +0.01(+0.08%) |
Feb 07, 2020 | 12.91 | 12.96 | 12.65 | 12.72 | 196,900 | -0.25(-1.93%) |
Feb 06, 2020 | 12.73 | 13.06 | 12.72 | 12.97 | 503,765 | +0.23(+1.81%) |
Feb 05, 2020 | 13.13 | 13.25 | 12.73 | 12.74 | 327,141 | -0.29(-2.23%) |
Feb 04, 2020 | 13.13 | 13.13 | 12.93 | 13.03 | 434,887 | +0.03(+0.23%) |
Feb 03, 2020 | 13.00 | 13.27 | 12.88 | 13.00 | 554,191 | +0.01(+0.08%) |
Jan 31, 2020 | 12.97 | 13.13 | 12.73 | 12.99 | 1,201,900 | -0.01(-0.08%) |
Jan 30, 2020 | 12.68 | 13.04 | 12.52 | 13.00 | 842,909 | +0.22(+1.72%) |
Jan 29, 2020 | 12.55 | 12.86 | 12.31 | 12.78 | 544,829 | +0.29(+2.32%) |
Jan 28, 2020 | 11.73 | 12.51 | 11.73 | 12.49 | 625,930 | +0.80(+6.84%) |
Jan 27, 2020 | 11.82 | 11.82 | 11.08 | 11.69 | 720,591 | -0.08(-0.68%) |
Jan 24, 2020 | 11.96 | 11.96 | 11.64 | 11.77 | 333,600 | -0.16(-1.34%) |
Jan 23, 2020 | 11.96 | 12.00 | 11.73 | 11.93 | 414,297 | -0.06(-0.50%) |
Jan 22, 2020 | 11.29 | 11.99 | 11.29 | 11.99 | 630,527 | +0.73(+6.48%) |
Jan 21, 2020 | 11.29 | 11.34 | 11.08 | 11.26 | 264,239 | -0.14(-1.23%) |
Jan 17, 2020 | 11.20 | 11.45 | 11.04 | 11.40 | 270,100 | +0.30(+2.70%) |
Jan 16, 2020 | 11.13 | 11.17 | 11.04 | 11.10 | 193,478 | -0.03(-0.27%) |
Jan 15, 2020 | 11.01 | 11.22 | 10.99 | 11.13 | 189,022 | +0.14(+1.27%) |
Jan 14, 2020 | 11.02 | 11.21 | 10.94 | 10.99 | 233,519 | +0.02(+0.18%) |
Jan 13, 2020 | 10.95 | 11.07 | 10.86 | 10.97 | 178,696 | +0.09(+0.83%) |
Jan 10, 2020 | 10.75 | 10.94 | 10.74 | 10.88 | 189,000 | +0.09(+0.83%) |
Jan 09, 2020 | 10.80 | 11.00 | 10.63 | 10.79 | 312,177 | +0.10(+0.94%) |
Jan 08, 2020 | 10.49 | 10.85 | 10.49 | 10.69 | 264,788 | +0.15(+1.42%) |
Jan 07, 2020 | 10.40 | 10.71 | 10.40 | 10.54 | 245,252 | +0.12(+1.15%) |
Jan 06, 2020 | 10.65 | 10.69 | 10.41 | 10.42 | 209,438 | -0.23(-2.16%) |
Jan 03, 2020 | 10.44 | 10.67 | 10.38 | 10.65 | 177,200 | +0.12(+1.14%) |
Jan 02, 2020 | 10.47 | 10.62 | 10.47 | 10.53 | 105,186 | +0.11(+1.06%) |
Dec 31, 2019 | 10.57 | 10.63 | 10.42 | 10.42 | 61,100 | -0.20(-1.88%) |
Dec 30, 2019 | 10.57 | 10.67 | 10.47 | 10.62 | 109,752 | +0.10(+0.95%) |
Dec 27, 2019 | 10.56 | 10.78 | 10.48 | 10.52 | 225,200 | -0.08(-0.75%) |
Dec 26, 2019 | 10.79 | 10.79 | 10.53 | 10.60 | 108,458 | -0.20(-1.85%) |
Dec 24, 2019 | 10.69 | 10.83 | 10.59 | 10.80 | 60,500 | +0.17(+1.60%) |
Dec 23, 2019 | 10.82 | 10.86 | 10.61 | 10.63 | 104,281 | -0.22(-2.03%) |
Dec 20, 2019 | 10.90 | 10.90 | 10.76 | 10.85 | 207,900 | +0.00(+0.00%) |
Dec 19, 2019 | 10.82 | 10.96 | 10.82 | 10.85 | 173,421 | -0.04(-0.37%) |
Dec 18, 2019 | 10.68 | 10.96 | 10.68 | 10.89 | 141,675 | +0.13(+1.21%) |
Dec 17, 2019 | 10.56 | 10.90 | 10.54 | 10.76 | 182,740 | +0.17(+1.61%) |
Dec 16, 2019 | 10.75 | 10.84 | 10.54 | 10.59 | 223,629 | -0.06(-0.56%) |
Dec 13, 2019 | 10.44 | 10.74 | 10.40 | 10.65 | 359,700 | +0.27(+2.60%) |
Dec 12, 2019 | 10.41 | 10.60 | 10.37 | 10.38 | 197,944 | +0.02(+0.19%) |
Dec 11, 2019 | 10.40 | 10.54 | 10.34 | 10.36 | 129,255 | -0.09(-0.86%) |
Dec 10, 2019 | 10.17 | 10.55 | 10.17 | 10.45 | 215,723 | +0.21(+2.05%) |
Dec 09, 2019 | 10.21 | 10.39 | 10.12 | 10.24 | 386,939 | +0.07(+0.69%) |
Dec 06, 2019 | 10.27 | 10.34 | 10.13 | 10.17 | 373,400 | -0.07(-0.68%) |
Dec 05, 2019 | 10.36 | 10.53 | 10.19 | 10.24 | 259,499 | -0.02(-0.19%) |
Dec 04, 2019 | 10.25 | 10.46 | 10.21 | 10.26 | 270,331 | +0.06(+0.59%) |
Dec 03, 2019 | 10.09 | 10.41 | 10.07 | 10.20 | 201,241 | +0.03(+0.29%) |
Dec 02, 2019 | 10.45 | 10.47 | 10.15 | 10.17 | 152,365 | -0.28(-2.68%) |
Nov 29, 2019 | 10.61 | 10.68 | 10.41 | 10.45 | 66,700 | -0.11(-1.04%) |
Nov 27, 2019 | 10.48 | 10.63 | 10.31 | 10.56 | 222,400 | +0.07(+0.67%) |
Nov 26, 2019 | 10.60 | 10.68 | 10.36 | 10.49 | 280,632 | -0.25(-2.33%) |
Nov 25, 2019 | 10.51 | 10.85 | 10.46 | 10.74 | 367,622 | +0.11(+1.03%) |
Nov 22, 2019 | 10.59 | 10.76 | 10.42 | 10.63 | 206,700 | -0.01(-0.09%) |
Nov 21, 2019 | 10.94 | 10.99 | 10.64 | 10.64 | 223,585 | -0.37(-3.36%) |
Nov 20, 2019 | 10.70 | 11.10 | 10.70 | 11.01 | 247,571 | +0.19(+1.76%) |
Nov 19, 2019 | 10.93 | 10.95 | 10.70 | 10.82 | 163,834 | -0.09(-0.82%) |
Nov 18, 2019 | 10.90 | 11.10 | 10.90 | 10.91 | 246,584 | -0.09(-0.82%) |
Nov 15, 2019 | 11.05 | 11.13 | 10.90 | 11.00 | 192,100 | -0.05(-0.45%) |
Nov 14, 2019 | 10.93 | 11.10 | 10.78 | 11.05 | 173,489 | +0.15(+1.38%) |
Nov 13, 2019 | 10.74 | 10.95 | 10.60 | 10.90 | 230,342 | +0.13(+1.21%) |
Nov 12, 2019 | 10.90 | 10.97 | 10.76 | 10.77 | 156,832 | -0.15(-1.37%) |
Nov 11, 2019 | 11.08 | 11.20 | 10.82 | 10.92 | 226,436 | -0.16(-1.44%) |
Nov 08, 2019 | 11.27 | 11.30 | 11.01 | 11.08 | 139,100 | -0.22(-1.95%) |
Nov 07, 2019 | 11.50 | 11.50 | 11.30 | 11.30 | 197,895 | -0.10(-0.88%) |
Nov 06, 2019 | 11.25 | 11.42 | 11.20 | 11.40 | 298,317 | +0.17(+1.51%) |
Nov 05, 2019 | 11.25 | 11.25 | 11.05 | 11.23 | 451,998 | +0.26(+2.37%) |
Nov 04, 2019 | 10.84 | 11.06 | 10.70 | 10.97 | 585,299 | +0.12(+1.11%) |
Nov 01, 2019 | 10.90 | 10.94 | 10.82 | 10.85 | 194,700 | +0.01(+0.09%) |
Oct 31, 2019 | 10.84 | 10.93 | 10.66 | 10.84 | 299,802 | +0.11(+1.03%) |
Oct 30, 2019 | 10.85 | 10.89 | 10.52 | 10.73 | 252,512 | -0.13(-1.20%) |
Oct 29, 2019 | 11.00 | 11.00 | 10.82 | 10.86 | 245,514 | -0.08(-0.73%) |
Oct 28, 2019 | 10.64 | 11.00 | 10.48 | 10.94 | 518,597 | +0.38(+3.60%) |
Oct 25, 2019 | 10.95 | 11.40 | 10.39 | 10.56 | 911,700 | -0.20(-1.86%) |
Oct 24, 2019 | 10.63 | 10.76 | 10.50 | 10.76 | 140,183 | +0.15(+1.41%) |
Oct 23, 2019 | 10.57 | 10.73 | 10.51 | 10.61 | 119,218 | -0.03(-0.28%) |
Oct 22, 2019 | 10.63 | 10.78 | 10.59 | 10.64 | 146,351 | -0.04(-0.37%) |
Oct 21, 2019 | 10.72 | 10.78 | 10.54 | 10.68 | 158,975 | +0.03(+0.28%) |
Oct 18, 2019 | 10.79 | 10.83 | 10.61 | 10.65 | 186,500 | -0.04(-0.37%) |
Oct 17, 2019 | 10.49 | 10.93 | 10.48 | 10.69 | 276,627 | +0.25(+2.39%) |
Oct 16, 2019 | 10.50 | 10.50 | 10.31 | 10.44 | 226,652 | -0.06(-0.57%) |
Oct 15, 2019 | 10.75 | 10.80 | 10.44 | 10.50 | 175,838 | -0.23(-2.14%) |
Oct 14, 2019 | 10.70 | 10.86 | 10.67 | 10.73 | 139,577 | -0.06(-0.56%) |
Oct 11, 2019 | 10.70 | 10.80 | 10.61 | 10.79 | 216,600 | +0.16(+1.51%) |
Oct 10, 2019 | 10.60 | 10.66 | 10.45 | 10.63 | 146,573 | +0.06(+0.57%) |
Oct 09, 2019 | 10.67 | 10.73 | 10.46 | 10.57 | 190,009 | -0.02(-0.19%) |
Oct 08, 2019 | 10.70 | 10.75 | 10.50 | 10.59 | 221,404 | -0.11(-1.03%) |
Oct 07, 2019 | 10.73 | 10.98 | 10.66 | 10.70 | 327,644 | -0.19(-1.74%) |
Oct 04, 2019 | 10.20 | 10.89 | 10.14 | 10.89 | 428,700 | +0.73(+7.19%) |
Oct 03, 2019 | 9.970 | 10.17 | 9.925 | 10.16 | 455,762 | +0.19(+1.91%) |
Oct 02, 2019 | 9.980 | 9.990 | 9.830 | 9.970 | 199,896 | -0.09(-0.89%) |
Oct 01, 2019 | 9.950 | 10.08 | 9.950 | 10.06 | 201,079 | +0.05(+0.50%) |
Sep 30, 2019 | 9.970 | 10.04 | 9.790 | 10.01 | 243,752 | -0.01(-0.10%) |
Sep 27, 2019 | 9.920 | 10.15 | 9.920 | 10.02 | 135,400 | +0.08(+0.80%) |
Sep 26, 2019 | 10.08 | 10.10 | 9.930 | 9.940 | 83,319 | -0.14(-1.39%) |
Sep 25, 2019 | 10.12 | 10.15 | 9.890 | 10.08 | 197,453 | -0.06(-0.59%) |
Sep 24, 2019 | 10.07 | 10.18 | 10.02 | 10.14 | 218,772 | +0.08(+0.80%) |
Sep 23, 2019 | 10.10 | 10.17 | 10.03 | 10.06 | 134,258 | -0.13(-1.28%) |
Sep 20, 2019 | 10.07 | 10.22 | 10.03 | 10.19 | 231,900 | +0.10(+0.99%) |
Sep 19, 2019 | 10.14 | 10.18 | 9.970 | 10.09 | 405,301 | -0.06(-0.59%) |
Sep 18, 2019 | 10.05 | 10.19 | 9.870 | 10.15 | 226,806 | +0.10(+1.00%) |
Sep 17, 2019 | 9.650 | 10.17 | 9.550 | 10.05 | 454,210 | +0.00(+0.00%) |
Sep 16, 2019 | 10.35 | 10.49 | 9.990 | 10.05 | 508,328 | -0.36(-3.46%) |
Sep 13, 2019 | 10.54 | 10.61 | 10.31 | 10.41 | 301,900 | -0.11(-1.05%) |
Sep 12, 2019 | 10.37 | 10.58 | 10.29 | 10.52 | 233,294 | +0.15(+1.45%) |
Sep 11, 2019 | 10.39 | 10.50 | 10.27 | 10.37 | 219,587 | +0.01(+0.10%) |
Sep 10, 2019 | 10.58 | 10.58 | 10.20 | 10.36 | 346,087 | -0.17(-1.61%) |
Sep 09, 2019 | 10.25 | 10.57 | 10.24 | 10.53 | 428,646 | +0.28(+2.73%) |
Sep 06, 2019 | 9.760 | 10.25 | 9.710 | 10.25 | 496,000 | +0.57(+5.89%) |
Sep 05, 2019 | 9.500 | 9.910 | 9.485 | 9.680 | 364,696 | +0.18(+1.89%) |
Sep 04, 2019 | 8.890 | 9.560 | 8.890 | 9.500 | 401,520 | +0.71(+8.08%) |
Sep 03, 2019 | 8.850 | 8.920 | 8.640 | 8.790 | 251,451 | -0.10(-1.12%) |
Aug 30, 2019 | 8.810 | 9.010 | 8.770 | 8.890 | 257,800 | +0.11(+1.25%) |
Aug 29, 2019 | 8.740 | 8.920 | 8.680 | 8.780 | 165,781 | -0.02(-0.23%) |
Aug 28, 2019 | 8.570 | 8.860 | 8.570 | 8.800 | 166,985 | +0.15(+1.73%) |
Aug 27, 2019 | 8.480 | 8.710 | 8.420 | 8.650 | 302,644 | +0.18(+2.13%) |
Aug 26, 2019 | 8.600 | 8.600 | 8.440 | 8.470 | 103,321 | +0.04(+0.47%) |
Aug 23, 2019 | 8.580 | 8.610 | 8.260 | 8.430 | 213,800 | -0.11(-1.29%) |
Aug 22, 2019 | 8.780 | 8.820 | 8.530 | 8.540 | 200,961 | -0.29(-3.28%) |
Aug 21, 2019 | 8.780 | 8.890 | 8.780 | 8.830 | 160,508 | +0.06(+0.68%) |
Aug 20, 2019 | 8.500 | 8.880 | 8.430 | 8.770 | 513,687 | +0.20(+2.33%) |
Aug 19, 2019 | 8.790 | 8.890 | 8.530 | 8.570 | 156,435 | -0.20(-2.28%) |
Aug 16, 2019 | 8.660 | 8.890 | 8.660 | 8.770 | 96,300 | +0.12(+1.39%) |
Aug 15, 2019 | 8.750 | 8.780 | 8.390 | 8.650 | 251,312 | -0.06(-0.69%) |
Aug 14, 2019 | 9.090 | 9.150 | 8.710 | 8.710 | 294,557 | -0.59(-6.34%) |
Aug 13, 2019 | 9.200 | 9.480 | 9.022 | 9.300 | 259,743 | +0.13(+1.42%) |
Aug 12, 2019 | 9.290 | 9.290 | 9.040 | 9.170 | 168,758 | -0.13(-1.40%) |
Aug 09, 2019 | 9.370 | 9.390 | 9.220 | 9.300 | 141,600 | -0.10(-1.06%) |
Aug 08, 2019 | 9.080 | 9.500 | 9.080 | 9.400 | 325,615 | +0.40(+4.44%) |
Aug 07, 2019 | 8.740 | 9.060 | 8.700 | 9.000 | 216,721 | +0.19(+2.16%) |
Aug 06, 2019 | 8.760 | 9.020 | 8.737 | 8.810 | 271,668 | +0.05(+0.57%) |
Aug 05, 2019 | 9.000 | 9.000 | 8.550 | 8.760 | 403,008 | -0.48(-5.19%) |
Aug 02, 2019 | 9.340 | 9.430 | 9.240 | 9.240 | 201,800 | -0.21(-2.22%) |
Aug 01, 2019 | 9.700 | 9.960 | 9.450 | 9.450 | 521,878 | -0.34(-3.47%) |
Jul 31, 2019 | 9.870 | 10.01 | 9.770 | 9.790 | 286,628 | -0.04(-0.41%) |
Jul 30, 2019 | 10.25 | 10.25 | 9.830 | 9.830 | 311,894 | -0.41(-4.00%) |
Jul 29, 2019 | 10.47 | 10.50 | 9.960 | 10.24 | 448,782 | +0.10(+0.99%) |
Jul 26, 2019 | 10.18 | 10.49 | 9.150 | 10.14 | 959,700 | -0.80(-7.31%) |
Jul 25, 2019 | 10.76 | 10.99 | 10.38 | 10.94 | 817,453 | +0.36(+3.40%) |
Jul 24, 2019 | 9.710 | 10.63 | 9.700 | 10.58 | 844,816 | +0.87(+8.96%) |
Jul 23, 2019 | 9.800 | 9.860 | 9.560 | 9.710 | 200,495 | -0.05(-0.51%) |
Jul 22, 2019 | 9.890 | 9.940 | 9.690 | 9.760 | 164,634 | -0.14(-1.41%) |
Jul 19, 2019 | 9.990 | 10.08 | 9.880 | 9.900 | 137,700 | -0.07(-0.70%) |
Jul 18, 2019 | 10.22 | 10.33 | 9.820 | 9.970 | 248,595 | -0.24(-2.35%) |
Jul 17, 2019 | 10.43 | 10.46 | 10.21 | 10.21 | 188,985 | -0.18(-1.73%) |
Jul 16, 2019 | 10.14 | 10.50 | 10.14 | 10.39 | 362,013 | +0.32(+3.18%) |
Jul 15, 2019 | 10.10 | 10.25 | 10.07 | 10.07 | 160,332 | +0.00(+0.00%) |
Jul 12, 2019 | 9.690 | 10.09 | 9.660 | 10.07 | 487,200 | +0.38(+3.92%) |
Jul 11, 2019 | 9.720 | 9.830 | 9.630 | 9.690 | 226,155 | -0.01(-0.10%) |
Jul 10, 2019 | 9.790 | 9.840 | 9.450 | 9.700 | 326,210 | -0.07(-0.72%) |
Jul 09, 2019 | 9.910 | 9.950 | 9.710 | 9.770 | 205,750 | -0.18(-1.81%) |
Jul 08, 2019 | 9.890 | 10.07 | 9.890 | 9.950 | 212,101 | +0.06(+0.61%) |
Jul 05, 2019 | 9.710 | 9.920 | 9.630 | 9.890 | 401,300 | +0.16(+1.64%) |
Jul 03, 2019 | 9.570 | 9.850 | 9.570 | 9.730 | 196,500 | +0.20(+2.10%) |
Jul 02, 2019 | 9.620 | 9.670 | 9.520 | 9.530 | 103,463 | -0.03(-0.31%) |
Jul 01, 2019 | 9.450 | 9.760 | 9.410 | 9.560 | 271,839 | +0.18(+1.92%) |
Jun 28, 2019 | 9.490 | 9.630 | 9.360 | 9.380 | 240,600 | -0.08(-0.85%) |
Jun 27, 2019 | 9.750 | 9.760 | 9.390 | 9.460 | 295,153 | -0.27(-2.77%) |
Jun 26, 2019 | 9.970 | 9.990 | 9.680 | 9.730 | 222,577 | -0.13(-1.32%) |
Jun 25, 2019 | 9.850 | 9.900 | 9.630 | 9.860 | 213,427 | +0.01(+0.10%) |
Jun 24, 2019 | 9.980 | 10.07 | 9.760 | 9.850 | 191,130 | -0.13(-1.30%) |
Jun 21, 2019 | 10.41 | 10.55 | 9.940 | 9.980 | 325,100 | -0.48(-4.59%) |
Jun 20, 2019 | 10.35 | 10.50 | 10.24 | 10.46 | 517,095 | +0.23(+2.25%) |
Jun 19, 2019 | 10.00 | 10.24 | 9.910 | 10.23 | 804,073 | +0.30(+3.02%) |
Jun 18, 2019 | 9.760 | 9.950 | 9.720 | 9.930 | 520,769 | +0.39(+4.09%) |
Jun 17, 2019 | 9.890 | 9.900 | 9.515 | 9.540 | 181,053 | -0.28(-2.85%) |
Jun 14, 2019 | 9.650 | 9.820 | 9.630 | 9.820 | 283,600 | +0.12(+1.24%) |
Jun 13, 2019 | 9.650 | 9.710 | 9.620 | 9.700 | 194,439 | +0.04(+0.41%) |
Jun 12, 2019 | 9.670 | 9.770 | 9.650 | 9.660 | 245,472 | -0.04(-0.41%) |
Jun 11, 2019 | 9.720 | 9.830 | 9.607 | 9.700 | 198,854 | +0.07(+0.73%) |
Jun 10, 2019 | 9.200 | 9.710 | 9.160 | 9.630 | 540,125 | +0.53(+5.82%) |
Jun 07, 2019 | 9.190 | 9.190 | 9.100 | 9.100 | 229,500 | +0.05(+0.55%) |
Jun 06, 2019 | 8.920 | 9.110 | 8.810 | 9.050 | 207,881 | +0.13(+1.46%) |
Jun 05, 2019 | 8.480 | 8.990 | 8.437 | 8.920 | 304,039 | +0.49(+5.81%) |
Jun 04, 2019 | 8.390 | 8.490 | 8.300 | 8.430 | 174,945 | +0.08(+0.96%) |
Jun 03, 2019 | 8.460 | 8.570 | 8.240 | 8.350 | 200,814 | -0.08(-0.95%) |
May 31, 2019 | 8.810 | 8.810 | 8.430 | 8.430 | 308,000 | -0.59(-6.54%) |
May 30, 2019 | 9.100 | 9.135 | 9.010 | 9.020 | 212,209 | -0.05(-0.55%) |
May 29, 2019 | 9.100 | 9.100 | 9.010 | 9.070 | 178,325 | -0.05(-0.55%) |
May 28, 2019 | 9.270 | 9.390 | 9.120 | 9.120 | 174,910 | -0.14(-1.51%) |
May 24, 2019 | 9.400 | 9.400 | 9.210 | 9.260 | 163,400 | -0.05(-0.54%) |
May 23, 2019 | 9.310 | 9.360 | 9.220 | 9.310 | 211,135 | -0.10(-1.06%) |
May 22, 2019 | 9.510 | 9.510 | 9.340 | 9.410 | 86,851 | -0.07(-0.74%) |
May 21, 2019 | 9.460 | 9.600 | 9.407 | 9.480 | 182,706 | +0.11(+1.17%) |
May 20, 2019 | 9.340 | 9.430 | 9.250 | 9.370 | 337,769 | +0.01(+0.11%) |
May 17, 2019 | 9.300 | 9.450 | 9.300 | 9.360 | 137,800 | -0.05(-0.53%) |
May 16, 2019 | 9.390 | 9.530 | 9.296 | 9.410 | 169,986 | +0.01(+0.11%) |
May 15, 2019 | 9.420 | 9.500 | 9.350 | 9.400 | 136,783 | -0.02(-0.21%) |
May 14, 2019 | 9.480 | 9.510 | 9.320 | 9.420 | 154,178 | +0.02(+0.21%) |
May 13, 2019 | 9.560 | 9.576 | 9.290 | 9.400 | 178,120 | -0.31(-3.19%) |
May 10, 2019 | 9.650 | 9.720 | 9.380 | 9.710 | 234,300 | +0.11(+1.15%) |
May 09, 2019 | 9.630 | 9.710 | 9.415 | 9.600 | 217,069 | -0.08(-0.83%) |
May 08, 2019 | 9.700 | 9.875 | 9.660 | 9.680 | 366,035 | -0.01(-0.10%) |
May 07, 2019 | 9.900 | 9.900 | 9.630 | 9.690 | 232,713 | -0.21(-2.12%) |
May 06, 2019 | 9.230 | 9.990 | 9.150 | 9.900 | 639,097 | +0.55(+5.88%) |
May 03, 2019 | 9.400 | 9.400 | 9.180 | 9.350 | 297,100 | +0.00(+0.00%) |
May 02, 2019 | 9.400 | 9.580 | 9.300 | 9.350 | 324,928 | -0.03(-0.32%) |