Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.000 | 7.220 | 6.675 | 6.720 | 556,710 | -0.25(-3.59%) |
Apr 29, 2020 | 6.280 | 7.040 | 6.280 | 6.970 | 406,529 | +0.59(+9.25%) |
Apr 28, 2020 | 6.775 | 6.775 | 6.220 | 6.380 | 357,155 | -0.01(-0.16%) |
Apr 27, 2020 | 5.960 | 6.450 | 5.910 | 6.390 | 344,153 | +0.54(+9.23%) |
Apr 24, 2020 | 5.840 | 5.940 | 5.670 | 5.850 | 175,700 | +0.04(+0.69%) |
Apr 23, 2020 | 5.770 | 6.130 | 5.720 | 5.810 | 333,981 | +0.07(+1.22%) |
Apr 22, 2020 | 5.680 | 5.850 | 5.540 | 5.740 | 221,183 | +0.18(+3.24%) |
Apr 21, 2020 | 5.630 | 5.785 | 5.460 | 5.560 | 288,404 | -0.23(-3.97%) |
Apr 20, 2020 | 5.700 | 6.000 | 5.640 | 5.790 | 480,912 | +0.03(+0.52%) |
Apr 17, 2020 | 5.430 | 5.920 | 5.390 | 5.760 | 544,800 | +0.79(+15.90%) |
Apr 16, 2020 | 5.130 | 5.300 | 4.820 | 4.970 | 399,814 | -0.12(-2.36%) |
Apr 15, 2020 | 5.240 | 5.240 | 4.820 | 5.090 | 422,414 | -0.15(-2.86%) |
Apr 14, 2020 | 5.260 | 5.640 | 5.150 | 5.240 | 529,023 | +0.16(+3.15%) |
Apr 13, 2020 | 5.420 | 5.610 | 5.060 | 5.080 | 446,903 | -0.16(-3.05%) |
Apr 09, 2020 | 4.810 | 5.330 | 4.670 | 5.240 | 556,200 | +0.57(+12.21%) |
Apr 08, 2020 | 4.490 | 4.730 | 4.300 | 4.670 | 684,210 | +0.26(+5.90%) |
Apr 07, 2020 | 4.600 | 4.740 | 4.270 | 4.410 | 494,535 | -0.10(-2.22%) |
Apr 06, 2020 | 4.210 | 4.660 | 4.200 | 4.510 | 826,349 | +0.52(+13.03%) |
Apr 03, 2020 | 4.100 | 4.165 | 3.940 | 3.990 | 595,600 | -0.12(-2.92%) |
Apr 02, 2020 | 4.080 | 4.269 | 3.950 | 4.110 | 775,111 | -0.04(-0.96%) |
Apr 01, 2020 | 4.350 | 4.400 | 4.092 | 4.150 | 831,556 | -0.35(-7.78%) |
Mar 31, 2020 | 4.530 | 4.726 | 4.460 | 4.500 | 729,451 | -0.11(-2.39%) |
Mar 30, 2020 | 4.910 | 5.120 | 4.530 | 4.610 | 504,901 | -0.24(-4.95%) |
Mar 27, 2020 | 4.700 | 5.160 | 4.330 | 4.850 | 400,600 | +0.02(+0.41%) |
Mar 26, 2020 | 4.520 | 4.850 | 4.230 | 4.830 | 960,093 | +0.36(+8.05%) |
Mar 25, 2020 | 4.550 | 5.090 | 4.400 | 4.470 | 681,527 | -0.31(-6.49%) |
Mar 24, 2020 | 4.860 | 5.180 | 4.460 | 4.780 | 493,202 | +0.22(+4.82%) |
Mar 23, 2020 | 5.100 | 5.100 | 4.530 | 4.560 | 644,642 | -0.32(-6.56%) |
Mar 20, 2020 | 5.300 | 5.490 | 4.760 | 4.880 | 433,500 | -0.30(-5.79%) |
Mar 19, 2020 | 4.670 | 5.300 | 4.610 | 5.180 | 412,026 | +0.44(+9.28%) |
Mar 18, 2020 | 4.480 | 4.850 | 4.280 | 4.740 | 343,496 | -0.07(-1.46%) |
Mar 17, 2020 | 3.900 | 4.850 | 3.900 | 4.810 | 701,124 | +1.08(+28.95%) |
Mar 16, 2020 | 4.510 | 4.820 | 3.700 | 3.730 | 964,690 | -1.38(-27.01%) |
Mar 13, 2020 | 5.490 | 5.490 | 4.630 | 5.110 | 637,800 | -0.02(-0.39%) |
Mar 12, 2020 | 5.600 | 5.910 | 5.120 | 5.130 | 528,195 | -0.97(-15.90%) |
Mar 11, 2020 | 6.550 | 6.660 | 6.010 | 6.100 | 457,421 | -0.67(-9.90%) |
Mar 10, 2020 | 6.900 | 6.940 | 6.430 | 6.770 | 538,328 | +0.15(+2.27%) |
Mar 09, 2020 | 7.090 | 7.277 | 6.560 | 6.620 | 509,942 | -1.10(-14.25%) |
Mar 06, 2020 | 7.570 | 8.240 | 7.330 | 7.720 | 839,900 | +0.03(+0.39%) |
Mar 05, 2020 | 9.750 | 9.750 | 7.610 | 7.690 | 1,422,481 | -2.24(-22.56%) |
Mar 04, 2020 | 9.870 | 9.970 | 9.690 | 9.930 | 194,575 | +0.20(+2.00%) |
Mar 03, 2020 | 9.860 | 10.07 | 9.510 | 9.735 | 254,630 | -0.13(-1.37%) |
Mar 02, 2020 | 9.670 | 9.930 | 9.340 | 9.870 | 311,369 | +0.25(+2.60%) |
Feb 28, 2020 | 9.350 | 9.640 | 9.250 | 9.620 | 545,800 | +0.03(+0.31%) |
Feb 27, 2020 | 9.740 | 10.01 | 9.590 | 9.590 | 386,891 | -0.46(-4.58%) |
Feb 26, 2020 | 10.20 | 10.24 | 9.950 | 10.05 | 357,619 | -0.11(-1.08%) |
Feb 25, 2020 | 10.58 | 10.68 | 10.09 | 10.16 | 579,981 | -0.35(-3.33%) |
Feb 24, 2020 | 10.52 | 10.86 | 10.47 | 10.51 | 312,830 | -0.43(-3.93%) |
Feb 21, 2020 | 10.92 | 11.09 | 10.82 | 10.94 | 234,900 | -0.02(-0.18%) |
Feb 20, 2020 | 10.27 | 10.98 | 10.26 | 10.96 | 496,081 | +0.70(+6.82%) |
Feb 19, 2020 | 10.35 | 10.35 | 10.13 | 10.26 | 206,176 | -0.06(-0.58%) |
Feb 18, 2020 | 10.27 | 10.39 | 10.17 | 10.32 | 285,020 | -0.05(-0.48%) |
Feb 14, 2020 | 10.30 | 10.37 | 10.12 | 10.37 | 226,700 | +0.02(+0.19%) |
Feb 13, 2020 | 10.08 | 10.39 | 10.03 | 10.35 | 278,749 | +0.17(+1.67%) |
Feb 12, 2020 | 10.33 | 10.33 | 9.960 | 10.18 | 224,415 | -0.07(-0.68%) |
Feb 11, 2020 | 10.10 | 10.30 | 10.00 | 10.25 | 409,372 | +0.23(+2.30%) |
Feb 10, 2020 | 9.910 | 10.02 | 9.800 | 10.02 | 269,197 | +0.06(+0.60%) |
Feb 07, 2020 | 9.860 | 9.990 | 9.780 | 9.960 | 214,000 | +0.06(+0.61%) |
Feb 06, 2020 | 10.19 | 10.19 | 9.900 | 9.900 | 213,979 | -0.24(-2.37%) |
Feb 05, 2020 | 10.06 | 10.24 | 10.00 | 10.14 | 218,479 | +0.15(+1.50%) |
Feb 04, 2020 | 9.970 | 9.990 | 9.810 | 9.990 | 210,938 | +0.19(+1.94%) |
Feb 03, 2020 | 9.670 | 9.895 | 9.621 | 9.800 | 348,569 | +0.18(+1.87%) |
Jan 31, 2020 | 9.710 | 9.820 | 9.560 | 9.620 | 312,800 | -0.21(-2.09%) |
Jan 30, 2020 | 9.610 | 9.830 | 9.560 | 9.825 | 230,449 | +0.08(+0.87%) |
Jan 29, 2020 | 9.950 | 10.05 | 9.690 | 9.740 | 294,349 | -0.16(-1.62%) |
Jan 28, 2020 | 9.650 | 10.05 | 9.650 | 9.900 | 223,871 | +0.29(+3.02%) |
Jan 27, 2020 | 9.450 | 9.760 | 9.420 | 9.610 | 317,799 | -0.13(-1.33%) |
Jan 24, 2020 | 10.12 | 10.12 | 9.680 | 9.740 | 405,900 | -0.34(-3.37%) |
Jan 23, 2020 | 9.860 | 10.11 | 9.620 | 10.08 | 524,303 | +0.12(+1.20%) |
Jan 22, 2020 | 9.990 | 10.07 | 9.871 | 9.960 | 347,777 | -0.04(-0.40%) |
Jan 21, 2020 | 9.990 | 10.07 | 9.840 | 10.00 | 465,234 | +0.01(+0.10%) |
Jan 17, 2020 | 10.08 | 10.08 | 9.900 | 9.990 | 308,800 | +0.02(+0.20%) |
Jan 16, 2020 | 9.880 | 10.09 | 9.880 | 9.970 | 355,923 | +0.16(+1.63%) |
Jan 15, 2020 | 9.890 | 10.15 | 9.720 | 9.810 | 504,516 | -0.07(-0.71%) |
Jan 14, 2020 | 10.18 | 10.20 | 9.850 | 9.880 | 640,396 | -0.24(-2.42%) |
Jan 13, 2020 | 9.660 | 10.13 | 9.590 | 10.12 | 889,452 | +0.47(+4.92%) |
Jan 10, 2020 | 9.470 | 9.700 | 9.440 | 9.650 | 613,400 | +0.19(+2.01%) |
Jan 09, 2020 | 9.290 | 9.470 | 9.180 | 9.460 | 462,318 | +0.17(+1.83%) |
Jan 08, 2020 | 9.320 | 9.490 | 9.280 | 9.290 | 663,823 | +0.00(+0.00%) |
Jan 07, 2020 | 9.150 | 9.340 | 9.000 | 9.290 | 483,132 | +0.14(+1.53%) |
Jan 06, 2020 | 9.210 | 9.250 | 9.040 | 9.150 | 517,747 | -0.10(-1.08%) |
Jan 03, 2020 | 9.300 | 9.330 | 9.105 | 9.250 | 428,600 | -0.12(-1.28%) |
Jan 02, 2020 | 9.670 | 9.720 | 9.305 | 9.370 | 465,351 | -0.21(-2.19%) |
Dec 31, 2019 | 9.280 | 9.650 | 9.280 | 9.580 | 711,100 | +0.27(+2.90%) |
Dec 30, 2019 | 9.430 | 9.480 | 8.990 | 9.310 | 832,967 | -0.04(-0.43%) |
Dec 27, 2019 | 9.460 | 9.481 | 9.320 | 9.350 | 417,000 | -0.03(-0.32%) |
Dec 26, 2019 | 9.350 | 9.525 | 9.230 | 9.380 | 739,282 | +0.12(+1.30%) |
Dec 24, 2019 | 9.440 | 9.450 | 9.240 | 9.260 | 444,000 | -0.10(-1.07%) |
Dec 23, 2019 | 9.570 | 9.690 | 9.330 | 9.360 | 1,078,025 | -0.31(-3.21%) |
Dec 20, 2019 | 10.30 | 10.54 | 9.560 | 9.670 | 3,913,400 | -2.18(-18.40%) |
Dec 19, 2019 | 11.39 | 11.94 | 11.13 | 11.85 | 603,039 | +0.50(+4.41%) |
Dec 18, 2019 | 11.19 | 11.46 | 11.06 | 11.35 | 267,953 | +0.23(+2.07%) |
Dec 17, 2019 | 11.25 | 11.31 | 11.09 | 11.12 | 267,595 | -0.07(-0.63%) |
Dec 16, 2019 | 11.34 | 11.65 | 11.16 | 11.19 | 370,860 | -0.08(-0.71%) |
Dec 13, 2019 | 11.12 | 11.48 | 11.09 | 11.27 | 303,800 | +0.09(+0.81%) |
Dec 12, 2019 | 10.76 | 11.25 | 10.65 | 11.18 | 238,418 | +0.53(+4.98%) |
Dec 11, 2019 | 10.60 | 10.73 | 10.48 | 10.65 | 160,926 | +0.13(+1.24%) |
Dec 10, 2019 | 10.68 | 10.78 | 10.35 | 10.52 | 217,051 | -0.19(-1.77%) |
Dec 09, 2019 | 10.55 | 10.77 | 10.51 | 10.71 | 214,795 | +0.20(+1.90%) |
Dec 06, 2019 | 10.29 | 10.69 | 10.29 | 10.51 | 232,500 | +0.26(+2.54%) |
Dec 05, 2019 | 10.53 | 10.58 | 10.21 | 10.25 | 247,855 | -0.30(-2.84%) |
Dec 04, 2019 | 10.60 | 10.75 | 10.50 | 10.55 | 231,921 | +0.02(+0.19%) |
Dec 03, 2019 | 10.25 | 10.56 | 10.10 | 10.53 | 262,399 | +0.18(+1.74%) |
Dec 02, 2019 | 10.55 | 10.56 | 10.15 | 10.35 | 258,815 | -0.14(-1.33%) |
Nov 29, 2019 | 10.38 | 10.74 | 10.26 | 10.49 | 126,700 | +0.10(+0.96%) |
Nov 27, 2019 | 10.66 | 10.74 | 10.31 | 10.39 | 183,400 | -0.24(-2.26%) |
Nov 26, 2019 | 10.65 | 10.81 | 10.56 | 10.63 | 171,337 | -0.05(-0.47%) |
Nov 25, 2019 | 10.40 | 10.78 | 10.30 | 10.68 | 209,994 | +0.28(+2.69%) |
Nov 22, 2019 | 10.30 | 10.48 | 10.25 | 10.40 | 119,200 | +0.11(+1.07%) |
Nov 21, 2019 | 10.49 | 10.49 | 10.24 | 10.29 | 110,761 | -0.11(-1.06%) |
Nov 20, 2019 | 10.32 | 10.55 | 10.25 | 10.40 | 232,710 | -0.05(-0.48%) |
Nov 19, 2019 | 10.60 | 10.65 | 10.30 | 10.45 | 226,685 | -0.08(-0.76%) |
Nov 18, 2019 | 10.22 | 10.57 | 10.19 | 10.53 | 219,279 | +0.25(+2.48%) |
Nov 15, 2019 | 10.07 | 10.35 | 10.02 | 10.28 | 196,300 | +0.33(+3.27%) |
Nov 14, 2019 | 10.17 | 10.20 | 9.900 | 9.950 | 372,358 | -0.23(-2.26%) |
Nov 13, 2019 | 10.42 | 10.46 | 10.10 | 10.18 | 349,970 | -0.38(-3.60%) |
Nov 12, 2019 | 10.59 | 10.66 | 10.39 | 10.56 | 339,759 | -0.06(-0.56%) |
Nov 11, 2019 | 11.00 | 11.10 | 10.49 | 10.62 | 306,364 | -0.48(-4.32%) |
Nov 08, 2019 | 11.29 | 11.43 | 11.02 | 11.10 | 274,500 | -0.22(-1.94%) |
Nov 07, 2019 | 11.50 | 11.61 | 11.25 | 11.32 | 184,811 | +0.02(+0.18%) |
Nov 06, 2019 | 11.84 | 11.86 | 11.28 | 11.30 | 191,246 | -0.60(-5.04%) |
Nov 05, 2019 | 11.91 | 12.14 | 11.79 | 11.90 | 247,204 | +0.03(+0.25%) |
Nov 04, 2019 | 11.73 | 11.87 | 11.72 | 11.87 | 241,717 | +0.30(+2.59%) |
Nov 01, 2019 | 11.27 | 11.63 | 11.14 | 11.57 | 298,300 | +0.35(+3.12%) |
Oct 31, 2019 | 11.14 | 11.24 | 11.00 | 11.22 | 140,516 | +0.05(+0.45%) |
Oct 30, 2019 | 11.27 | 11.28 | 10.98 | 11.17 | 160,281 | -0.14(-1.24%) |
Oct 29, 2019 | 11.27 | 11.38 | 11.18 | 11.31 | 116,866 | -0.04(-0.35%) |
Oct 28, 2019 | 11.03 | 11.42 | 11.00 | 11.35 | 200,947 | +0.37(+3.37%) |
Oct 25, 2019 | 10.80 | 11.09 | 10.76 | 10.98 | 159,900 | +0.05(+0.46%) |
Oct 24, 2019 | 11.35 | 11.36 | 10.93 | 10.93 | 229,747 | -0.45(-3.95%) |
Oct 23, 2019 | 11.41 | 11.49 | 11.31 | 11.38 | 122,671 | +0.06(+0.53%) |
Oct 22, 2019 | 11.18 | 11.45 | 11.14 | 11.32 | 223,298 | +0.06(+0.58%) |
Oct 21, 2019 | 11.23 | 11.57 | 11.15 | 11.26 | 299,698 | +0.16(+1.40%) |
Oct 18, 2019 | 11.00 | 11.14 | 10.93 | 11.10 | 259,700 | +0.03(+0.27%) |
Oct 17, 2019 | 11.09 | 11.19 | 10.98 | 11.07 | 247,519 | +0.12(+1.10%) |
Oct 16, 2019 | 10.53 | 11.02 | 10.53 | 10.95 | 300,493 | +0.34(+3.25%) |
Oct 15, 2019 | 10.36 | 10.79 | 10.32 | 10.61 | 705,352 | +0.25(+2.41%) |
Oct 14, 2019 | 10.10 | 10.51 | 10.10 | 10.36 | 284,954 | +0.20(+1.92%) |
Oct 11, 2019 | 9.870 | 10.27 | 9.760 | 10.16 | 332,100 | +0.46(+4.74%) |
Oct 10, 2019 | 9.800 | 9.810 | 9.660 | 9.700 | 232,746 | -0.07(-0.67%) |
Oct 09, 2019 | 9.800 | 9.830 | 9.670 | 9.765 | 215,874 | +0.11(+1.09%) |
Oct 08, 2019 | 9.700 | 9.870 | 9.550 | 9.660 | 285,781 | -0.20(-2.03%) |
Oct 07, 2019 | 9.750 | 10.12 | 9.640 | 9.860 | 337,635 | +0.05(+0.51%) |
Oct 04, 2019 | 9.940 | 9.980 | 9.700 | 9.810 | 305,800 | -0.07(-0.71%) |
Oct 03, 2019 | 10.21 | 10.35 | 9.700 | 9.880 | 768,544 | -0.35(-3.42%) |
Oct 02, 2019 | 10.77 | 10.81 | 9.900 | 10.23 | 510,757 | -0.66(-6.06%) |
Oct 01, 2019 | 11.57 | 11.74 | 10.85 | 10.89 | 674,366 | -0.63(-5.47%) |
Sep 30, 2019 | 11.36 | 11.59 | 11.16 | 11.52 | 402,220 | +0.16(+1.41%) |
Sep 27, 2019 | 11.58 | 12.32 | 11.14 | 11.36 | 1,040,100 | -0.38(-3.24%) |
Sep 26, 2019 | 11.66 | 12.00 | 11.46 | 11.74 | 699,494 | -0.03(-0.25%) |
Sep 25, 2019 | 10.94 | 11.82 | 10.91 | 11.77 | 370,156 | +0.75(+6.81%) |
Sep 24, 2019 | 11.12 | 11.43 | 10.91 | 11.02 | 431,111 | +0.04(+0.36%) |
Sep 23, 2019 | 11.01 | 11.05 | 10.86 | 10.98 | 302,501 | -0.07(-0.63%) |
Sep 20, 2019 | 11.19 | 11.27 | 10.95 | 11.05 | 432,500 | -0.10(-0.90%) |
Sep 19, 2019 | 11.29 | 11.32 | 11.05 | 11.15 | 228,438 | -0.05(-0.45%) |
Sep 18, 2019 | 11.28 | 11.45 | 11.07 | 11.20 | 200,535 | -0.12(-1.06%) |
Sep 17, 2019 | 11.49 | 11.49 | 11.18 | 11.32 | 216,446 | -0.20(-1.74%) |
Sep 16, 2019 | 11.56 | 11.66 | 11.45 | 11.52 | 197,129 | -0.04(-0.35%) |
Sep 13, 2019 | 11.84 | 11.99 | 11.54 | 11.56 | 241,800 | -0.19(-1.62%) |
Sep 12, 2019 | 11.82 | 11.88 | 11.51 | 11.75 | 230,372 | +0.05(+0.43%) |
Sep 11, 2019 | 11.40 | 11.74 | 11.14 | 11.70 | 247,298 | +0.35(+3.08%) |
Sep 10, 2019 | 10.80 | 11.37 | 10.69 | 11.35 | 226,574 | +0.54(+5.00%) |
Sep 09, 2019 | 10.34 | 10.83 | 10.24 | 10.81 | 249,735 | +0.55(+5.36%) |
Sep 06, 2019 | 10.22 | 10.31 | 10.14 | 10.26 | 116,400 | +0.07(+0.69%) |
Sep 05, 2019 | 9.950 | 10.33 | 9.870 | 10.19 | 229,101 | +0.40(+4.09%) |
Sep 04, 2019 | 9.740 | 9.850 | 9.580 | 9.790 | 216,677 | +0.25(+2.62%) |
Sep 03, 2019 | 9.470 | 9.630 | 9.440 | 9.540 | 311,268 | -0.06(-0.63%) |
Aug 30, 2019 | 9.730 | 9.750 | 9.505 | 9.600 | 191,700 | -0.03(-0.31%) |
Aug 29, 2019 | 9.640 | 9.790 | 9.550 | 9.630 | 184,363 | +0.16(+1.69%) |
Aug 28, 2019 | 9.400 | 9.590 | 9.353 | 9.470 | 215,372 | +0.01(+0.11%) |
Aug 27, 2019 | 9.660 | 9.670 | 9.370 | 9.460 | 332,546 | -0.06(-0.63%) |
Aug 26, 2019 | 9.580 | 9.580 | 9.390 | 9.520 | 356,023 | +0.06(+0.63%) |
Aug 23, 2019 | 9.850 | 9.900 | 9.390 | 9.460 | 326,400 | -0.45(-4.54%) |
Aug 22, 2019 | 10.10 | 10.16 | 9.880 | 9.910 | 344,360 | -0.12(-1.20%) |
Aug 21, 2019 | 9.900 | 10.04 | 9.750 | 10.03 | 308,362 | +0.24(+2.45%) |
Aug 20, 2019 | 9.860 | 9.980 | 9.670 | 9.790 | 375,903 | -0.14(-1.41%) |
Aug 19, 2019 | 10.01 | 10.24 | 9.860 | 9.930 | 248,875 | +0.07(+0.71%) |
Aug 16, 2019 | 9.660 | 9.870 | 9.520 | 9.860 | 281,700 | +0.33(+3.46%) |
Aug 15, 2019 | 9.730 | 9.780 | 9.480 | 9.530 | 356,550 | -0.17(-1.75%) |
Aug 14, 2019 | 10.08 | 10.17 | 9.670 | 9.700 | 351,893 | -0.62(-6.01%) |
Aug 13, 2019 | 10.24 | 10.61 | 10.24 | 10.32 | 217,264 | +0.07(+0.68%) |
Aug 12, 2019 | 10.25 | 10.40 | 10.22 | 10.25 | 210,686 | -0.10(-0.97%) |
Aug 09, 2019 | 10.45 | 10.49 | 10.23 | 10.35 | 152,900 | -0.15(-1.43%) |
Aug 08, 2019 | 10.05 | 10.53 | 10.05 | 10.50 | 267,721 | +0.56(+5.63%) |
Aug 07, 2019 | 9.970 | 10.06 | 9.830 | 9.940 | 428,495 | -0.10(-1.00%) |
Aug 06, 2019 | 10.21 | 10.29 | 9.780 | 10.04 | 398,288 | -0.07(-0.69%) |
Aug 05, 2019 | 10.29 | 10.30 | 9.930 | 10.11 | 394,706 | -0.40(-3.81%) |
Aug 02, 2019 | 10.83 | 10.90 | 10.47 | 10.51 | 371,600 | -0.42(-3.84%) |
Aug 01, 2019 | 11.13 | 11.37 | 10.68 | 10.93 | 319,759 | -0.23(-2.06%) |
Jul 31, 2019 | 11.62 | 11.69 | 11.14 | 11.16 | 233,732 | -0.43(-3.71%) |
Jul 30, 2019 | 11.37 | 11.68 | 11.21 | 11.59 | 195,967 | +0.10(+0.87%) |
Jul 29, 2019 | 11.45 | 11.59 | 11.19 | 11.49 | 198,983 | +0.02(+0.17%) |
Jul 26, 2019 | 11.11 | 11.52 | 11.11 | 11.47 | 237,300 | +0.38(+3.43%) |
Jul 25, 2019 | 11.18 | 11.20 | 10.73 | 11.09 | 460,223 | -0.02(-0.18%) |
Jul 24, 2019 | 11.05 | 11.35 | 10.82 | 11.11 | 442,211 | -0.03(-0.27%) |
Jul 23, 2019 | 10.77 | 11.18 | 10.77 | 11.14 | 487,186 | +0.48(+4.50%) |
Jul 22, 2019 | 10.77 | 10.90 | 10.51 | 10.66 | 333,131 | -0.06(-0.56%) |
Jul 19, 2019 | 10.81 | 10.96 | 10.70 | 10.72 | 293,700 | -0.04(-0.37%) |
Jul 18, 2019 | 10.80 | 10.84 | 10.57 | 10.76 | 259,728 | -0.06(-0.55%) |
Jul 17, 2019 | 11.24 | 11.24 | 10.80 | 10.82 | 270,488 | -0.46(-4.08%) |
Jul 16, 2019 | 11.41 | 11.50 | 11.26 | 11.28 | 236,981 | -0.08(-0.70%) |
Jul 15, 2019 | 11.67 | 11.68 | 11.26 | 11.36 | 265,882 | -0.24(-2.07%) |
Jul 12, 2019 | 11.59 | 11.70 | 11.54 | 11.60 | 491,800 | +0.11(+0.96%) |
Jul 11, 2019 | 11.13 | 11.61 | 11.00 | 11.49 | 284,037 | +0.22(+1.95%) |
Jul 10, 2019 | 11.35 | 11.45 | 11.24 | 11.27 | 259,623 | +0.04(+0.36%) |
Jul 09, 2019 | 10.93 | 11.25 | 10.85 | 11.23 | 349,324 | +0.28(+2.56%) |
Jul 08, 2019 | 11.17 | 11.21 | 10.91 | 10.95 | 464,787 | -0.34(-3.01%) |
Jul 05, 2019 | 11.05 | 11.43 | 10.97 | 11.29 | 577,700 | +0.26(+2.36%) |
Jul 03, 2019 | 11.11 | 11.33 | 10.92 | 11.03 | 268,700 | -0.01(-0.09%) |
Jul 02, 2019 | 11.41 | 11.69 | 11.03 | 11.04 | 646,898 | -0.29(-2.56%) |
Jul 01, 2019 | 12.03 | 12.07 | 11.33 | 11.33 | 810,485 | -0.35(-3.00%) |
Jun 28, 2019 | 11.99 | 12.21 | 11.21 | 11.68 | 3,595,600 | +1.28(+12.31%) |
Jun 27, 2019 | 10.19 | 10.55 | 10.18 | 10.40 | 888,622 | +0.25(+2.46%) |
Jun 26, 2019 | 10.15 | 10.34 | 10.04 | 10.15 | 273,330 | +0.13(+1.30%) |
Jun 25, 2019 | 10.14 | 10.35 | 9.990 | 10.02 | 371,066 | -0.12(-1.18%) |
Jun 24, 2019 | 10.03 | 10.32 | 9.990 | 10.14 | 300,602 | +0.11(+1.10%) |
Jun 21, 2019 | 10.21 | 10.32 | 10.00 | 10.03 | 517,900 | -0.23(-2.24%) |
Jun 20, 2019 | 10.43 | 10.55 | 10.23 | 10.26 | 259,598 | -0.04(-0.39%) |
Jun 19, 2019 | 10.21 | 10.35 | 10.11 | 10.30 | 284,400 | +0.16(+1.58%) |
Jun 18, 2019 | 10.18 | 10.43 | 10.13 | 10.14 | 428,703 | +0.02(+0.20%) |
Jun 17, 2019 | 10.20 | 10.30 | 10.01 | 10.12 | 235,847 | -0.06(-0.59%) |
Jun 14, 2019 | 10.32 | 10.45 | 10.02 | 10.18 | 191,500 | -0.14(-1.36%) |
Jun 13, 2019 | 10.29 | 10.40 | 10.26 | 10.32 | 219,894 | +0.07(+0.68%) |
Jun 12, 2019 | 10.37 | 10.40 | 10.23 | 10.25 | 126,148 | -0.21(-2.01%) |
Jun 11, 2019 | 10.60 | 10.68 | 10.43 | 10.46 | 352,789 | -0.04(-0.38%) |
Jun 10, 2019 | 10.58 | 10.77 | 10.46 | 10.50 | 146,372 | -0.02(-0.19%) |
Jun 07, 2019 | 10.35 | 10.59 | 10.32 | 10.52 | 141,700 | +0.18(+1.74%) |
Jun 06, 2019 | 10.34 | 10.38 | 10.14 | 10.34 | 210,092 | +0.02(+0.19%) |
Jun 05, 2019 | 10.54 | 10.55 | 10.09 | 10.32 | 387,426 | -0.17(-1.62%) |
Jun 04, 2019 | 10.36 | 10.49 | 10.21 | 10.49 | 397,854 | +0.30(+2.94%) |
Jun 03, 2019 | 10.16 | 10.48 | 9.950 | 10.19 | 619,604 | +0.03(+0.30%) |
May 31, 2019 | 10.75 | 10.77 | 10.11 | 10.16 | 477,500 | -0.68(-6.27%) |
May 30, 2019 | 10.96 | 11.08 | 10.73 | 10.84 | 536,446 | -0.10(-0.91%) |
May 29, 2019 | 11.91 | 11.91 | 10.87 | 10.94 | 921,088 | -1.24(-10.18%) |
May 28, 2019 | 12.59 | 12.64 | 12.15 | 12.18 | 381,019 | -0.39(-3.10%) |
May 24, 2019 | 12.74 | 12.81 | 12.41 | 12.57 | 144,500 | -0.03(-0.24%) |
May 23, 2019 | 12.80 | 12.95 | 12.55 | 12.60 | 278,057 | -0.37(-2.85%) |
May 22, 2019 | 13.10 | 13.17 | 12.93 | 12.97 | 206,153 | -0.19(-1.44%) |
May 21, 2019 | 12.97 | 13.22 | 12.96 | 13.16 | 391,886 | +0.29(+2.25%) |
May 20, 2019 | 12.97 | 13.06 | 12.86 | 12.87 | 163,750 | -0.20(-1.53%) |
May 17, 2019 | 13.41 | 13.50 | 13.01 | 13.07 | 238,900 | -0.49(-3.61%) |
May 16, 2019 | 13.50 | 13.67 | 13.43 | 13.56 | 237,622 | +0.10(+0.74%) |
May 15, 2019 | 13.29 | 13.51 | 13.27 | 13.46 | 325,587 | +0.05(+0.37%) |
May 14, 2019 | 13.30 | 13.52 | 13.13 | 13.41 | 432,422 | +0.18(+1.36%) |
May 13, 2019 | 13.41 | 13.52 | 13.15 | 13.23 | 204,046 | -0.51(-3.71%) |
May 10, 2019 | 13.58 | 13.76 | 13.40 | 13.74 | 217,700 | +0.07(+0.51%) |
May 09, 2019 | 13.36 | 13.85 | 13.36 | 13.67 | 199,320 | +0.12(+0.89%) |
May 08, 2019 | 13.55 | 13.71 | 13.50 | 13.55 | 240,109 | -0.06(-0.44%) |
May 07, 2019 | 13.87 | 13.94 | 13.48 | 13.61 | 329,573 | -0.44(-3.13%) |
May 06, 2019 | 13.69 | 14.08 | 13.65 | 14.05 | 239,916 | +0.05(+0.36%) |
May 03, 2019 | 13.81 | 14.11 | 13.81 | 14.00 | 271,900 | +0.18(+1.30%) |
May 02, 2019 | 14.00 | 14.12 | 13.68 | 13.82 | 381,955 | -0.18(-1.29%) |