Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.03 | 10.31 | 9.899 | 10.23 | 1,213,055 | +0.17(+1.73%) |
May 28, 2020 | 10.62 | 10.69 | 9.996 | 10.05 | 961,862 | -0.55(-5.15%) |
May 27, 2020 | 10.26 | 10.62 | 9.788 | 10.60 | 1,562,106 | +0.54(+5.33%) |
May 26, 2020 | 9.899 | 10.22 | 9.745 | 10.06 | 1,339,687 | +0.58(+6.12%) |
May 22, 2020 | 9.629 | 9.667 | 9.426 | 9.484 | 784,084 | -0.11(-1.11%) |
May 21, 2020 | 9.716 | 9.783 | 9.474 | 9.590 | 1,253,013 | -0.10(-1.00%) |
May 20, 2020 | 9.716 | 9.812 | 9.580 | 9.687 | 906,088 | +0.19(+2.04%) |
May 19, 2020 | 9.629 | 9.812 | 9.493 | 9.493 | 865,675 | -0.18(-1.90%) |
May 18, 2020 | 9.387 | 9.735 | 9.261 | 9.677 | 1,610,783 | +0.60(+6.60%) |
May 15, 2020 | 9.136 | 9.232 | 8.933 | 9.078 | 1,228,468 | -0.26(-2.80%) |
May 14, 2020 | 9.029 | 9.348 | 8.739 | 9.339 | 1,232,392 | +0.17(+1.90%) |
May 13, 2020 | 9.561 | 9.643 | 9.073 | 9.165 | 1,554,658 | -0.46(-4.82%) |
May 12, 2020 | 9.716 | 10.02 | 9.474 | 9.629 | 1,294,894 | -0.06(-0.60%) |
May 11, 2020 | 9.629 | 9.861 | 9.493 | 9.687 | 1,004,512 | -0.11(-1.09%) |
May 08, 2020 | 9.658 | 9.812 | 9.580 | 9.793 | 787,912 | +0.34(+3.58%) |
May 07, 2020 | 9.600 | 9.653 | 9.435 | 9.455 | 897,525 | +0.03(+0.31%) |
May 06, 2020 | 9.522 | 9.725 | 9.372 | 9.426 | 897,135 | +0.03(+0.31%) |
May 05, 2020 | 9.561 | 9.878 | 9.339 | 9.397 | 1,817,072 | -0.01(-0.10%) |
May 04, 2020 | 9.290 | 9.426 | 9.160 | 9.406 | 1,719,016 | +0.00(+0.00%) |
May 01, 2020 | 9.319 | 9.416 | 9.068 | 9.406 | 1,485,623 | -0.15(-1.52%) |
Apr 30, 2020 | 10.07 | 10.09 | 9.532 | 9.551 | 1,630,529 | -0.62(-6.08%) |
Apr 29, 2020 | 9.339 | 10.44 | 9.290 | 10.17 | 2,510,970 | +0.92(+9.93%) |
Apr 28, 2020 | 10.30 | 10.42 | 8.865 | 9.252 | 4,606,270 | -0.60(-6.08%) |
Apr 27, 2020 | 9.397 | 9.948 | 9.252 | 9.851 | 2,434,228 | +0.75(+8.29%) |
Apr 24, 2020 | 8.865 | 9.174 | 8.821 | 9.097 | 890,319 | +0.23(+2.62%) |
Apr 23, 2020 | 8.855 | 9.136 | 8.759 | 8.865 | 956,831 | +0.02(+0.22%) |
Apr 22, 2020 | 8.846 | 8.933 | 8.720 | 8.846 | 920,258 | +0.36(+4.21%) |
Apr 21, 2020 | 8.623 | 8.797 | 8.440 | 8.488 | 1,433,312 | -0.44(-4.88%) |
Apr 20, 2020 | 8.846 | 9.054 | 8.720 | 8.923 | 725,856 | -0.20(-2.22%) |
Apr 17, 2020 | 9.232 | 9.329 | 8.894 | 9.126 | 1,257,328 | +0.26(+2.94%) |
Apr 16, 2020 | 8.517 | 8.923 | 8.324 | 8.865 | 1,168,168 | +0.51(+6.13%) |
Apr 15, 2020 | 8.478 | 8.517 | 8.222 | 8.353 | 1,697,232 | -0.47(-5.37%) |
Apr 14, 2020 | 8.904 | 9.087 | 8.720 | 8.826 | 1,264,552 | +0.14(+1.56%) |
Apr 13, 2020 | 8.826 | 8.826 | 8.536 | 8.691 | 1,055,512 | -0.18(-2.02%) |
Apr 09, 2020 | 9.184 | 9.348 | 8.817 | 8.870 | 2,436,559 | -0.07(-0.76%) |
Apr 08, 2020 | 8.623 | 9.039 | 8.430 | 8.937 | 1,353,457 | +0.46(+5.42%) |
Apr 07, 2020 | 8.672 | 8.865 | 8.362 | 8.478 | 1,709,468 | +0.23(+2.81%) |
Apr 06, 2020 | 7.618 | 8.285 | 7.492 | 8.246 | 1,566,281 | +1.10(+15.43%) |
Apr 03, 2020 | 7.134 | 7.270 | 6.898 | 7.144 | 1,569,618 | -0.11(-1.47%) |
Apr 02, 2020 | 6.999 | 7.473 | 6.931 | 7.250 | 1,301,293 | +0.13(+1.76%) |
Apr 01, 2020 | 7.173 | 7.483 | 6.898 | 7.125 | 1,840,403 | -0.41(-5.39%) |
Mar 31, 2020 | 8.072 | 8.121 | 7.492 | 7.531 | 1,924,109 | -0.55(-6.82%) |
Mar 30, 2020 | 7.521 | 8.082 | 7.512 | 8.082 | 1,217,958 | +0.61(+8.15%) |
Mar 27, 2020 | 7.850 | 7.850 | 7.376 | 7.473 | 2,210,747 | -0.80(-9.70%) |
Mar 26, 2020 | 8.063 | 8.411 | 7.927 | 8.275 | 1,833,495 | +0.30(+3.76%) |
Mar 25, 2020 | 7.889 | 8.343 | 7.502 | 7.976 | 1,674,087 | +0.20(+2.61%) |
Mar 24, 2020 | 7.221 | 7.821 | 7.134 | 7.773 | 2,233,571 | +1.04(+15.52%) |
Mar 23, 2020 | 6.970 | 6.970 | 6.274 | 6.728 | 1,912,222 | +0.01(+0.14%) |
Mar 20, 2020 | 6.516 | 7.241 | 6.284 | 6.719 | 3,287,053 | +0.45(+7.25%) |
Mar 19, 2020 | 5.617 | 6.380 | 5.220 | 6.264 | 2,713,817 | +0.68(+12.11%) |
Mar 18, 2020 | 7.057 | 7.260 | 5.317 | 5.588 | 2,102,159 | -2.13(-27.57%) |
Mar 17, 2020 | 7.202 | 7.763 | 6.680 | 7.715 | 2,629,430 | +0.68(+9.62%) |
Mar 16, 2020 | 6.777 | 7.676 | 6.767 | 7.038 | 1,750,899 | -0.73(-9.34%) |
Mar 13, 2020 | 7.657 | 7.879 | 7.125 | 7.763 | 2,249,848 | +0.64(+8.96%) |
Mar 12, 2020 | 7.657 | 7.831 | 7.105 | 7.125 | 1,824,781 | -1.24(-14.80%) |
Mar 11, 2020 | 8.788 | 8.962 | 8.275 | 8.362 | 2,216,505 | -0.76(-8.37%) |
Mar 10, 2020 | 8.826 | 9.155 | 8.415 | 9.126 | 1,521,609 | +0.80(+9.64%) |
Mar 09, 2020 | 8.836 | 8.884 | 8.299 | 8.324 | 1,255,457 | -1.21(-12.68%) |
Mar 06, 2020 | 9.619 | 9.817 | 9.281 | 9.532 | 1,044,550 | -0.44(-4.46%) |
Mar 05, 2020 | 10.18 | 10.37 | 9.812 | 9.977 | 1,123,203 | -0.53(-5.06%) |
Mar 04, 2020 | 10.22 | 10.60 | 9.986 | 10.51 | 952,019 | +0.53(+5.33%) |
Mar 03, 2020 | 10.22 | 10.50 | 9.851 | 9.977 | 1,496,256 | -0.21(-2.04%) |
Mar 02, 2020 | 10.20 | 10.27 | 9.609 | 10.18 | 1,645,144 | +0.10(+0.96%) |
Feb 28, 2020 | 9.126 | 10.12 | 8.952 | 10.09 | 2,977,247 | +0.43(+4.45%) |
Feb 27, 2020 | 9.754 | 10.03 | 9.492 | 9.658 | 1,781,879 | -0.43(-4.22%) |
Feb 26, 2020 | 10.23 | 10.46 | 9.948 | 10.08 | 1,170,870 | -0.04(-0.43%) |
Feb 25, 2020 | 10.84 | 10.94 | 10.04 | 10.13 | 2,062,298 | -0.61(-5.72%) |
Feb 24, 2020 | 11.41 | 11.43 | 10.72 | 10.74 | 1,848,920 | -1.17(-9.82%) |
Feb 21, 2020 | 12.52 | 12.64 | 11.79 | 11.91 | 1,749,916 | -0.65(-5.16%) |
Feb 20, 2020 | 11.90 | 12.63 | 11.64 | 12.56 | 3,838,217 | +0.59(+4.93%) |
Feb 19, 2020 | 11.77 | 12.05 | 11.75 | 11.97 | 1,424,016 | +0.31(+2.65%) |
Feb 18, 2020 | 12.04 | 12.08 | 11.64 | 11.66 | 2,174,896 | -0.55(-4.51%) |
Feb 14, 2020 | 12.37 | 12.45 | 12.12 | 12.21 | 1,674,404 | -0.08(-0.63%) |
Feb 13, 2020 | 12.31 | 12.59 | 12.15 | 12.29 | 1,574,488 | -0.27(-2.15%) |
Feb 12, 2020 | 12.93 | 13.15 | 12.36 | 12.56 | 2,623,664 | -0.24(-1.89%) |
Feb 11, 2020 | 13.46 | 14.33 | 12.64 | 12.80 | 8,268,133 | +1.63(+14.63%) |
Feb 10, 2020 | 10.71 | 11.22 | 10.59 | 11.17 | 2,918,017 | +0.45(+4.24%) |
Feb 07, 2020 | 10.94 | 11.03 | 10.69 | 10.71 | 1,453,556 | -0.35(-3.15%) |
Feb 06, 2020 | 11.48 | 11.48 | 11.05 | 11.06 | 946,302 | -0.38(-3.30%) |
Feb 05, 2020 | 11.33 | 11.45 | 11.14 | 11.44 | 1,170,191 | +0.36(+3.23%) |
Feb 04, 2020 | 10.99 | 11.17 | 10.84 | 11.08 | 976,120 | +0.28(+2.60%) |
Feb 03, 2020 | 10.84 | 10.99 | 10.76 | 10.80 | 1,020,990 | -0.08(-0.71%) |
Jan 31, 2020 | 11.45 | 11.47 | 10.83 | 10.88 | 1,226,089 | -0.70(-6.02%) |
Jan 30, 2020 | 11.40 | 11.73 | 11.31 | 11.57 | 808,695 | +0.05(+0.42%) |
Jan 29, 2020 | 11.67 | 11.74 | 11.42 | 11.52 | 1,136,199 | -0.09(-0.79%) |
Jan 28, 2020 | 11.54 | 11.77 | 11.54 | 11.62 | 907,797 | +0.16(+1.39%) |
Jan 27, 2020 | 12.05 | 12.05 | 11.41 | 11.46 | 1,260,841 | -0.91(-7.35%) |
Jan 24, 2020 | 12.99 | 13.00 | 12.24 | 12.36 | 1,660,439 | -0.58(-4.48%) |
Jan 23, 2020 | 12.76 | 13.03 | 12.67 | 12.94 | 667,563 | +0.18(+1.44%) |
Jan 22, 2020 | 12.68 | 12.96 | 12.67 | 12.76 | 1,051,048 | +0.10(+0.76%) |
Jan 21, 2020 | 12.66 | 12.76 | 12.60 | 12.66 | 854,993 | -0.10(-0.76%) |
Jan 17, 2020 | 12.91 | 12.97 | 12.60 | 12.76 | 636,163 | -0.03(-0.23%) |
Jan 16, 2020 | 12.56 | 12.84 | 12.56 | 12.79 | 715,158 | +0.24(+1.93%) |
Jan 15, 2020 | 12.48 | 12.62 | 12.40 | 12.55 | 876,950 | +0.06(+0.46%) |
Jan 14, 2020 | 12.36 | 12.61 | 12.32 | 12.49 | 1,068,206 | +0.14(+1.10%) |
Jan 13, 2020 | 12.33 | 12.42 | 12.27 | 12.35 | 766,327 | +0.07(+0.55%) |
Jan 10, 2020 | 12.50 | 12.51 | 12.25 | 12.29 | 591,477 | -0.21(-1.70%) |
Jan 09, 2020 | 12.76 | 13.05 | 12.47 | 12.50 | 907,834 | -0.12(-0.92%) |
Jan 08, 2020 | 12.60 | 12.64 | 12.33 | 12.62 | 1,065,810 | +0.02(+0.15%) |
Jan 07, 2020 | 12.48 | 12.77 | 12.32 | 12.60 | 690,609 | +0.17(+1.40%) |
Jan 06, 2020 | 12.25 | 12.55 | 12.15 | 12.42 | 757,333 | -0.04(-0.35%) |
Jan 03, 2020 | 12.58 | 12.63 | 12.30 | 12.47 | 763,707 | -0.35(-2.75%) |
Jan 02, 2020 | 12.73 | 12.82 | 12.57 | 12.82 | 736,581 | +0.25(+2.00%) |
Dec 31, 2019 | 12.80 | 12.80 | 12.53 | 12.57 | 815,427 | -0.26(-2.03%) |
Dec 30, 2019 | 12.84 | 12.94 | 12.55 | 12.83 | 639,443 | -0.01(-0.08%) |
Dec 27, 2019 | 13.54 | 13.60 | 12.82 | 12.84 | 1,078,478 | -0.59(-4.39%) |
Dec 26, 2019 | 12.92 | 13.61 | 12.90 | 13.43 | 1,738,256 | +0.51(+3.97%) |
Dec 24, 2019 | 13.01 | 13.10 | 12.69 | 12.92 | 341,563 | -0.09(-0.67%) |
Dec 23, 2019 | 12.85 | 13.22 | 12.76 | 13.00 | 837,255 | +0.26(+2.05%) |
Dec 20, 2019 | 12.61 | 12.83 | 12.49 | 12.74 | 1,889,458 | +0.21(+1.70%) |
Dec 19, 2019 | 12.59 | 12.61 | 12.43 | 12.53 | 593,767 | -0.02(-0.15%) |
Dec 18, 2019 | 12.57 | 12.62 | 12.45 | 12.55 | 856,524 | +0.04(+0.31%) |
Dec 17, 2019 | 12.57 | 12.57 | 12.41 | 12.51 | 680,060 | +0.03(+0.23%) |
Dec 16, 2019 | 12.37 | 12.61 | 12.37 | 12.48 | 600,034 | +0.12(+0.94%) |
Dec 13, 2019 | 12.24 | 12.45 | 12.19 | 12.36 | 582,581 | +0.05(+0.39%) |
Dec 12, 2019 | 11.72 | 12.46 | 11.64 | 12.32 | 1,237,769 | -0.01(-0.08%) |
Dec 11, 2019 | 12.07 | 12.35 | 12.03 | 12.33 | 779,803 | +0.31(+2.57%) |
Dec 10, 2019 | 12.14 | 12.21 | 11.92 | 12.02 | 769,416 | -0.12(-0.96%) |
Dec 09, 2019 | 12.15 | 12.22 | 12.11 | 12.13 | 487,827 | -0.05(-0.40%) |
Dec 06, 2019 | 12.26 | 12.28 | 12.09 | 12.18 | 1,043,929 | +0.14(+1.20%) |
Dec 05, 2019 | 11.85 | 12.12 | 11.83 | 12.04 | 2,233,574 | +0.29(+2.47%) |
Dec 04, 2019 | 11.47 | 11.76 | 11.30 | 11.75 | 1,341,396 | +0.40(+3.49%) |
Dec 03, 2019 | 11.18 | 11.51 | 11.09 | 11.35 | 972,756 | -0.04(-0.38%) |
Dec 02, 2019 | 11.70 | 11.71 | 11.36 | 11.39 | 1,230,225 | -0.29(-2.52%) |
Nov 29, 2019 | 11.80 | 11.85 | 11.69 | 11.69 | 547,721 | -0.23(-1.95%) |
Nov 27, 2019 | 11.91 | 12.00 | 11.76 | 11.92 | 895,801 | +0.01(+0.12%) |
Nov 26, 2019 | 12.06 | 12.17 | 11.83 | 11.91 | 1,287,307 | -0.18(-1.48%) |
Nov 25, 2019 | 11.76 | 12.15 | 11.76 | 12.08 | 699,053 | +0.36(+3.05%) |
Nov 22, 2019 | 11.94 | 12.05 | 11.65 | 11.73 | 789,360 | -0.18(-1.50%) |
Nov 21, 2019 | 12.77 | 12.98 | 11.69 | 11.91 | 1,577,067 | -0.98(-7.61%) |
Nov 20, 2019 | 12.53 | 13.05 | 12.52 | 12.89 | 2,242,448 | +0.32(+2.54%) |
Nov 19, 2019 | 12.48 | 12.64 | 12.46 | 12.57 | 1,410,150 | +0.10(+0.78%) |
Nov 18, 2019 | 12.56 | 12.64 | 12.40 | 12.47 | 690,599 | -0.09(-0.73%) |
Nov 15, 2019 | 12.57 | 12.96 | 12.47 | 12.56 | 1,435,558 | +0.11(+0.89%) |
Nov 14, 2019 | 12.49 | 12.52 | 12.25 | 12.45 | 714,575 | -0.08(-0.62%) |
Nov 13, 2019 | 12.40 | 12.66 | 12.34 | 12.53 | 987,975 | +0.05(+0.39%) |
Nov 12, 2019 | 12.32 | 12.57 | 12.23 | 12.48 | 990,102 | +0.19(+1.57%) |
Nov 11, 2019 | 12.27 | 12.44 | 12.10 | 12.29 | 712,366 | -0.08(-0.63%) |
Nov 08, 2019 | 12.25 | 12.44 | 12.19 | 12.36 | 695,539 | +0.03(+0.24%) |
Nov 07, 2019 | 12.81 | 12.81 | 12.20 | 12.34 | 1,446,130 | -0.29(-2.33%) |
Nov 06, 2019 | 12.77 | 12.77 | 12.42 | 12.63 | 937,927 | -0.14(-1.10%) |
Nov 05, 2019 | 12.80 | 12.86 | 12.53 | 12.77 | 2,091,837 | -0.12(-0.90%) |
Nov 04, 2019 | 12.64 | 12.89 | 12.56 | 12.89 | 2,035,223 | +0.36(+2.86%) |
Nov 01, 2019 | 12.13 | 12.54 | 12.08 | 12.53 | 2,609,616 | +0.51(+4.26%) |
Oct 31, 2019 | 13.23 | 13.51 | 11.90 | 12.02 | 3,385,896 | -1.13(-8.60%) |
Oct 30, 2019 | 14.36 | 14.73 | 13.13 | 13.15 | 4,079,126 | -1.28(-8.85%) |
Oct 29, 2019 | 13.01 | 14.50 | 12.71 | 14.42 | 8,174,153 | +3.71(+34.66%) |
Oct 28, 2019 | 10.56 | 10.82 | 10.55 | 10.71 | 1,571,084 | +0.24(+2.31%) |
Oct 25, 2019 | 10.03 | 10.47 | 9.996 | 10.47 | 1,281,120 | +0.45(+4.54%) |
Oct 24, 2019 | 9.696 | 10.03 | 9.597 | 10.02 | 824,614 | +0.45(+4.75%) |
Oct 23, 2019 | 9.667 | 9.696 | 9.503 | 9.561 | 693,300 | -0.20(-2.03%) |
Oct 22, 2019 | 9.841 | 9.861 | 9.745 | 9.759 | 651,631 | -0.09(-0.93%) |
Oct 21, 2019 | 9.725 | 10.00 | 9.614 | 9.851 | 834,296 | +0.29(+3.03%) |
Oct 18, 2019 | 9.464 | 9.604 | 9.455 | 9.561 | 525,895 | +0.04(+0.41%) |
Oct 17, 2019 | 9.522 | 9.696 | 9.397 | 9.522 | 506,735 | +0.07(+0.72%) |
Oct 16, 2019 | 9.532 | 9.537 | 9.397 | 9.455 | 494,826 | -0.09(-0.91%) |
Oct 15, 2019 | 9.493 | 9.629 | 9.422 | 9.542 | 568,147 | +0.13(+1.33%) |
Oct 14, 2019 | 9.445 | 9.484 | 9.324 | 9.416 | 400,657 | -0.02(-0.20%) |
Oct 11, 2019 | 9.464 | 9.619 | 9.421 | 9.435 | 561,168 | +0.10(+1.04%) |
Oct 10, 2019 | 9.368 | 9.493 | 9.242 | 9.339 | 559,771 | +0.00(+0.00%) |
Oct 09, 2019 | 9.348 | 9.401 | 9.242 | 9.339 | 592,376 | +0.10(+1.05%) |
Oct 08, 2019 | 9.387 | 9.464 | 9.174 | 9.242 | 682,589 | -0.19(-2.05%) |
Oct 07, 2019 | 9.590 | 9.677 | 9.377 | 9.435 | 1,154,212 | -0.12(-1.21%) |
Oct 04, 2019 | 9.232 | 9.658 | 9.227 | 9.551 | 1,279,258 | +0.34(+3.67%) |
Oct 03, 2019 | 8.904 | 9.252 | 8.855 | 9.213 | 1,737,068 | +0.28(+3.14%) |
Oct 02, 2019 | 8.836 | 8.933 | 8.710 | 8.933 | 1,158,906 | +0.04(+0.43%) |
Oct 01, 2019 | 8.875 | 9.010 | 8.836 | 8.894 | 985,858 | +0.10(+1.10%) |
Sep 30, 2019 | 8.662 | 8.831 | 8.657 | 8.797 | 1,138,848 | +0.19(+2.25%) |
Sep 27, 2019 | 8.710 | 8.904 | 8.493 | 8.604 | 676,816 | -0.15(-1.77%) |
Sep 26, 2019 | 8.846 | 8.875 | 8.715 | 8.759 | 378,384 | -0.11(-1.20%) |
Sep 25, 2019 | 8.623 | 8.884 | 8.623 | 8.865 | 820,007 | +0.21(+2.46%) |
Sep 24, 2019 | 8.923 | 9.020 | 8.623 | 8.652 | 1,118,029 | -0.21(-2.40%) |
Sep 23, 2019 | 8.739 | 8.942 | 8.739 | 8.865 | 1,071,924 | +0.13(+1.44%) |
Sep 20, 2019 | 8.962 | 9.029 | 8.643 | 8.739 | 2,405,837 | -0.28(-3.11%) |
Sep 19, 2019 | 8.894 | 9.184 | 8.879 | 9.020 | 1,233,274 | +0.17(+1.97%) |
Sep 18, 2019 | 8.778 | 8.894 | 8.710 | 8.846 | 1,149,980 | +0.02(+0.22%) |
Sep 17, 2019 | 8.710 | 8.826 | 8.565 | 8.826 | 785,664 | +0.06(+0.66%) |
Sep 16, 2019 | 8.701 | 8.865 | 8.640 | 8.768 | 578,579 | -0.05(-0.55%) |
Sep 13, 2019 | 8.913 | 8.952 | 8.783 | 8.817 | 532,205 | -0.11(-1.19%) |
Sep 12, 2019 | 8.933 | 9.058 | 8.759 | 8.923 | 592,605 | -0.01(-0.11%) |
Sep 11, 2019 | 8.846 | 8.971 | 8.701 | 8.933 | 1,160,570 | +0.13(+1.43%) |
Sep 10, 2019 | 8.836 | 8.855 | 8.623 | 8.807 | 493,474 | -0.04(-0.44%) |
Sep 09, 2019 | 8.768 | 8.850 | 8.604 | 8.846 | 660,762 | +0.09(+0.99%) |
Sep 06, 2019 | 8.817 | 8.817 | 8.701 | 8.759 | 459,279 | -0.01(-0.11%) |
Sep 05, 2019 | 8.701 | 8.962 | 8.701 | 8.768 | 898,536 | +0.23(+2.72%) |
Sep 04, 2019 | 8.459 | 8.580 | 8.333 | 8.536 | 667,969 | +0.22(+2.67%) |
Sep 03, 2019 | 8.420 | 8.420 | 8.246 | 8.314 | 458,506 | -0.15(-1.71%) |
Aug 30, 2019 | 8.585 | 8.594 | 8.343 | 8.459 | 505,724 | -0.09(-1.02%) |
Aug 29, 2019 | 8.498 | 8.614 | 8.488 | 8.546 | 478,913 | +0.17(+2.08%) |
Aug 28, 2019 | 8.169 | 8.401 | 8.082 | 8.372 | 541,574 | +0.15(+1.76%) |
Aug 27, 2019 | 8.430 | 8.440 | 8.217 | 8.227 | 446,856 | -0.10(-1.16%) |
Aug 26, 2019 | 8.517 | 8.614 | 8.295 | 8.324 | 784,540 | -0.18(-2.16%) |
Aug 23, 2019 | 8.710 | 8.875 | 8.488 | 8.507 | 560,755 | -0.28(-3.19%) |
Aug 22, 2019 | 8.807 | 8.884 | 8.701 | 8.788 | 749,797 | +0.07(+0.78%) |
Aug 21, 2019 | 8.710 | 8.749 | 8.623 | 8.720 | 433,821 | +0.10(+1.12%) |
Aug 20, 2019 | 8.749 | 8.754 | 8.565 | 8.623 | 501,294 | -0.12(-1.33%) |
Aug 19, 2019 | 8.807 | 8.846 | 8.691 | 8.739 | 1,121,079 | +0.11(+1.23%) |
Aug 16, 2019 | 8.420 | 8.672 | 8.326 | 8.633 | 504,896 | +0.28(+3.36%) |
Aug 15, 2019 | 8.478 | 8.488 | 8.270 | 8.353 | 341,531 | +0.00(+0.00%) |
Aug 14, 2019 | 8.459 | 8.488 | 8.324 | 8.353 | 703,032 | -0.30(-3.46%) |
Aug 13, 2019 | 8.507 | 8.720 | 8.469 | 8.652 | 604,991 | +0.12(+1.36%) |
Aug 12, 2019 | 8.556 | 8.594 | 8.498 | 8.536 | 399,350 | -0.11(-1.23%) |
Aug 09, 2019 | 8.652 | 8.710 | 8.430 | 8.643 | 985,485 | -0.08(-0.89%) |
Aug 08, 2019 | 8.556 | 8.778 | 8.488 | 8.720 | 765,807 | +0.24(+2.85%) |
Aug 07, 2019 | 8.237 | 8.546 | 8.237 | 8.478 | 1,348,350 | +0.11(+1.27%) |
Aug 06, 2019 | 8.662 | 8.807 | 8.275 | 8.372 | 1,408,879 | -0.19(-2.26%) |
Aug 05, 2019 | 8.594 | 8.681 | 8.353 | 8.565 | 1,177,206 | -0.29(-3.28%) |
Aug 02, 2019 | 8.884 | 8.904 | 8.633 | 8.855 | 878,526 | -0.08(-0.87%) |
Aug 01, 2019 | 8.904 | 9.223 | 8.730 | 8.933 | 1,578,202 | +0.01(+0.11%) |
Jul 31, 2019 | 9.232 | 9.319 | 8.681 | 8.923 | 2,651,043 | -0.36(-3.85%) |
Jul 30, 2019 | 8.121 | 9.459 | 7.798 | 9.281 | 3,989,801 | +1.37(+17.36%) |
Jul 29, 2019 | 7.927 | 7.985 | 7.773 | 7.908 | 1,096,265 | -0.02(-0.24%) |
Jul 26, 2019 | 7.840 | 7.927 | 7.802 | 7.927 | 525,378 | +0.15(+1.99%) |
Jul 25, 2019 | 8.034 | 8.053 | 7.748 | 7.773 | 883,275 | -0.27(-3.37%) |
Jul 24, 2019 | 7.686 | 8.043 | 7.686 | 8.043 | 960,232 | +0.38(+4.92%) |
Jul 23, 2019 | 7.550 | 7.671 | 7.541 | 7.666 | 637,811 | +0.17(+2.32%) |
Jul 22, 2019 | 7.396 | 7.531 | 7.379 | 7.492 | 907,255 | +0.13(+1.71%) |
Jul 19, 2019 | 7.386 | 7.492 | 7.357 | 7.367 | 706,814 | -0.03(-0.39%) |
Jul 18, 2019 | 7.367 | 7.454 | 7.357 | 7.396 | 451,936 | +0.05(+0.66%) |
Jul 17, 2019 | 7.338 | 7.425 | 7.231 | 7.347 | 442,523 | +0.03(+0.40%) |
Jul 16, 2019 | 7.318 | 7.338 | 7.221 | 7.318 | 507,590 | +0.00(+0.00%) |
Jul 15, 2019 | 7.318 | 7.405 | 7.279 | 7.318 | 360,908 | +0.01(+0.13%) |
Jul 12, 2019 | 7.154 | 7.347 | 7.115 | 7.308 | 503,552 | +0.15(+2.16%) |
Jul 11, 2019 | 7.212 | 7.246 | 7.091 | 7.154 | 598,699 | -0.04(-0.54%) |
Jul 10, 2019 | 7.231 | 7.347 | 7.154 | 7.192 | 525,312 | +0.05(+0.68%) |
Jul 09, 2019 | 7.067 | 7.163 | 7.038 | 7.144 | 675,668 | +0.04(+0.54%) |
Jul 08, 2019 | 7.134 | 7.134 | 7.038 | 7.105 | 639,990 | -0.05(-0.68%) |
Jul 05, 2019 | 7.183 | 7.221 | 7.047 | 7.154 | 524,136 | -0.08(-1.07%) |
Jul 03, 2019 | 7.308 | 7.308 | 7.178 | 7.231 | 260,878 | -0.06(-0.80%) |
Jul 02, 2019 | 7.367 | 7.405 | 7.221 | 7.289 | 560,292 | -0.14(-1.82%) |
Jul 01, 2019 | 7.473 | 7.599 | 7.357 | 7.425 | 782,865 | +0.21(+2.95%) |
Jun 28, 2019 | 7.163 | 7.241 | 7.070 | 7.212 | 1,426,765 | +0.08(+1.08%) |
Jun 27, 2019 | 7.018 | 7.154 | 7.018 | 7.134 | 505,814 | +0.17(+2.50%) |
Jun 26, 2019 | 6.796 | 6.999 | 6.767 | 6.960 | 608,777 | +0.28(+4.20%) |
Jun 25, 2019 | 6.815 | 6.864 | 6.670 | 6.680 | 817,576 | -0.15(-2.12%) |
Jun 24, 2019 | 6.835 | 6.854 | 6.786 | 6.825 | 910,550 | -0.01(-0.14%) |
Jun 21, 2019 | 6.902 | 6.922 | 6.806 | 6.835 | 982,485 | -0.12(-1.67%) |
Jun 20, 2019 | 6.951 | 7.018 | 6.912 | 6.951 | 807,827 | +0.13(+1.84%) |
Jun 19, 2019 | 6.922 | 6.980 | 6.767 | 6.825 | 613,116 | -0.06(-0.84%) |
Jun 18, 2019 | 6.699 | 6.931 | 6.699 | 6.883 | 901,046 | +0.25(+3.79%) |
Jun 17, 2019 | 6.699 | 6.767 | 6.622 | 6.632 | 588,711 | +0.00(+0.00%) |
Jun 14, 2019 | 6.893 | 6.936 | 6.583 | 6.632 | 966,245 | -0.39(-5.51%) |
Jun 13, 2019 | 7.009 | 7.096 | 6.960 | 7.018 | 508,719 | +0.05(+0.69%) |
Jun 12, 2019 | 7.096 | 7.134 | 6.912 | 6.970 | 599,664 | -0.15(-2.17%) |
Jun 11, 2019 | 7.270 | 7.270 | 7.086 | 7.125 | 761,373 | -0.03(-0.41%) |
Jun 10, 2019 | 6.931 | 7.241 | 6.931 | 7.154 | 1,222,530 | +0.32(+4.67%) |
Jun 07, 2019 | 6.864 | 6.883 | 6.767 | 6.835 | 771,154 | -0.03(-0.42%) |
Jun 06, 2019 | 6.748 | 6.888 | 6.728 | 6.864 | 772,346 | +0.10(+1.43%) |
Jun 05, 2019 | 6.912 | 6.960 | 6.690 | 6.767 | 1,368,577 | -0.10(-1.41%) |
Jun 04, 2019 | 6.477 | 6.883 | 6.419 | 6.864 | 1,603,195 | +0.50(+7.90%) |