Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.320 | 5.350 | 5.260 | 5.270 | 28,100 | -0.07(-1.31%) |
Jan 30, 2020 | 5.340 | 5.360 | 5.180 | 5.340 | 22,376 | +0.10(+1.91%) |
Jan 29, 2020 | 5.330 | 5.400 | 5.240 | 5.240 | 22,833 | -0.16(-2.96%) |
Jan 28, 2020 | 5.220 | 5.495 | 5.220 | 5.400 | 33,286 | +0.11(+2.08%) |
Jan 27, 2020 | 5.230 | 5.520 | 5.080 | 5.290 | 54,610 | -0.12(-2.22%) |
Jan 24, 2020 | 5.300 | 5.560 | 5.295 | 5.410 | 20,100 | +0.06(+1.12%) |
Jan 23, 2020 | 5.260 | 5.480 | 5.250 | 5.350 | 61,356 | +0.00(+0.00%) |
Jan 22, 2020 | 5.500 | 5.620 | 5.340 | 5.350 | 89,885 | -0.15(-2.73%) |
Jan 21, 2020 | 5.380 | 5.720 | 5.370 | 5.500 | 69,399 | +0.07(+1.29%) |
Jan 17, 2020 | 5.360 | 5.570 | 5.050 | 5.430 | 163,700 | +0.01(+0.18%) |
Jan 16, 2020 | 5.400 | 5.490 | 5.380 | 5.420 | 24,406 | -0.04(-0.73%) |
Jan 15, 2020 | 5.290 | 5.570 | 5.290 | 5.460 | 51,262 | +0.14(+2.63%) |
Jan 14, 2020 | 5.280 | 5.440 | 5.230 | 5.320 | 55,156 | -0.03(-0.56%) |
Jan 13, 2020 | 5.070 | 5.490 | 5.070 | 5.350 | 162,786 | +0.28(+5.52%) |
Jan 10, 2020 | 5.000 | 5.296 | 4.972 | 5.070 | 178,000 | +0.10(+2.01%) |
Jan 09, 2020 | 4.960 | 5.180 | 4.870 | 4.970 | 210,785 | -0.03(-0.60%) |
Jan 08, 2020 | 4.940 | 5.130 | 4.920 | 5.000 | 103,938 | +0.00(+0.00%) |
Jan 07, 2020 | 4.840 | 5.070 | 4.840 | 5.000 | 13,392 | +0.12(+2.46%) |
Jan 06, 2020 | 5.030 | 5.050 | 4.860 | 4.880 | 20,868 | -0.25(-4.87%) |
Jan 03, 2020 | 5.070 | 5.200 | 5.070 | 5.130 | 12,700 | -0.07(-1.35%) |
Jan 02, 2020 | 4.910 | 5.220 | 4.910 | 5.200 | 12,454 | +0.25(+5.05%) |
Dec 31, 2019 | 4.890 | 5.000 | 4.840 | 4.950 | 21,800 | -0.01(-0.20%) |
Dec 30, 2019 | 5.000 | 5.091 | 4.883 | 4.960 | 16,071 | -0.04(-0.80%) |
Dec 27, 2019 | 4.850 | 5.030 | 4.810 | 5.000 | 33,400 | +0.10(+2.04%) |
Dec 26, 2019 | 4.880 | 4.900 | 4.880 | 4.900 | 2,973 | -0.03(-0.61%) |
Dec 24, 2019 | 4.850 | 4.930 | 4.850 | 4.930 | 1,200 | +0.04(+0.82%) |
Dec 23, 2019 | 4.920 | 4.975 | 4.870 | 4.890 | 7,631 | -0.07(-1.41%) |
Dec 20, 2019 | 4.950 | 5.030 | 4.920 | 4.960 | 9,600 | +0.03(+0.61%) |
Dec 19, 2019 | 4.990 | 5.100 | 4.930 | 4.930 | 8,396 | -0.10(-1.99%) |
Dec 18, 2019 | 4.990 | 5.030 | 4.990 | 5.030 | 5,755 | +0.03(+0.60%) |
Dec 17, 2019 | 5.040 | 5.120 | 5.000 | 5.000 | 13,758 | -0.12(-2.25%) |
Dec 16, 2019 | 5.070 | 5.175 | 5.036 | 5.115 | 15,617 | +0.00(+0.10%) |
Dec 13, 2019 | 4.960 | 5.350 | 4.960 | 5.110 | 66,400 | +0.11(+2.20%) |
Dec 12, 2019 | 5.100 | 5.110 | 5.000 | 5.000 | 35,027 | +0.02(+0.40%) |
Dec 11, 2019 | 5.150 | 5.251 | 4.970 | 4.980 | 41,309 | -0.23(-4.41%) |
Dec 10, 2019 | 5.100 | 5.317 | 5.100 | 5.210 | 13,698 | +0.03(+0.58%) |
Dec 09, 2019 | 5.030 | 5.200 | 5.030 | 5.180 | 12,923 | +0.09(+1.77%) |
Dec 06, 2019 | 5.050 | 5.175 | 5.050 | 5.090 | 8,100 | +0.04(+0.79%) |
Dec 05, 2019 | 5.210 | 5.220 | 5.050 | 5.050 | 17,759 | -0.20(-3.81%) |
Dec 04, 2019 | 4.730 | 5.320 | 4.730 | 5.250 | 68,217 | +0.70(+15.38%) |
Dec 03, 2019 | 5.750 | 5.750 | 4.550 | 4.550 | 74,977 | -1.33(-22.62%) |
Dec 02, 2019 | 5.600 | 6.000 | 5.580 | 5.880 | 43,253 | +0.23(+4.07%) |
Nov 29, 2019 | 5.610 | 5.880 | 5.510 | 5.650 | 31,500 | +0.02(+0.36%) |
Nov 27, 2019 | 4.890 | 5.692 | 4.890 | 5.630 | 45,500 | +0.73(+14.90%) |
Nov 26, 2019 | 5.140 | 5.290 | 4.900 | 4.900 | 58,467 | -0.20(-3.92%) |
Nov 25, 2019 | 5.580 | 5.670 | 5.080 | 5.100 | 87,713 | -0.55(-9.73%) |
Nov 22, 2019 | 5.650 | 5.880 | 5.383 | 5.650 | 65,100 | +0.15(+2.73%) |
Nov 21, 2019 | 5.780 | 6.080 | 5.500 | 5.500 | 90,772 | -0.37(-6.30%) |
Nov 20, 2019 | 5.950 | 6.100 | 5.800 | 5.870 | 51,460 | -0.28(-4.55%) |
Nov 19, 2019 | 5.850 | 6.150 | 5.700 | 6.150 | 79,111 | +0.13(+2.16%) |
Nov 18, 2019 | 5.670 | 6.440 | 5.670 | 6.020 | 211,857 | +0.36(+6.36%) |
Nov 15, 2019 | 5.480 | 6.047 | 5.310 | 5.660 | 63,900 | -0.04(-0.70%) |
Nov 14, 2019 | 5.350 | 5.700 | 5.310 | 5.700 | 51,756 | +0.27(+4.88%) |
Nov 13, 2019 | 5.500 | 5.500 | 5.260 | 5.435 | 8,387 | -0.07(-1.18%) |
Nov 12, 2019 | 5.290 | 5.500 | 5.075 | 5.500 | 34,406 | +0.21(+3.97%) |
Nov 11, 2019 | 4.790 | 5.290 | 4.790 | 5.290 | 34,562 | +0.50(+10.44%) |
Nov 08, 2019 | 4.880 | 4.890 | 4.710 | 4.790 | 23,900 | -0.10(-2.04%) |
Nov 07, 2019 | 4.970 | 5.000 | 4.860 | 4.890 | 21,052 | -0.11(-2.20%) |
Nov 06, 2019 | 4.900 | 5.095 | 4.850 | 5.000 | 18,880 | +0.14(+2.88%) |
Nov 05, 2019 | 5.050 | 5.100 | 4.850 | 4.860 | 29,829 | -0.22(-4.33%) |
Nov 04, 2019 | 5.120 | 5.150 | 5.020 | 5.080 | 27,276 | -0.05(-0.97%) |
Nov 01, 2019 | 5.100 | 5.150 | 5.000 | 5.130 | 27,100 | +0.15(+3.01%) |
Oct 31, 2019 | 5.120 | 5.130 | 4.940 | 4.980 | 22,635 | +0.04(+0.81%) |
Oct 30, 2019 | 4.900 | 5.210 | 4.900 | 4.940 | 49,508 | -0.05(-1.00%) |
Oct 29, 2019 | 5.000 | 5.140 | 4.910 | 4.990 | 29,060 | -0.02(-0.40%) |
Oct 28, 2019 | 5.130 | 5.320 | 5.010 | 5.010 | 37,028 | -0.15(-2.91%) |
Oct 25, 2019 | 5.250 | 5.350 | 5.150 | 5.160 | 40,700 | -0.09(-1.71%) |
Oct 24, 2019 | 5.290 | 5.450 | 5.250 | 5.250 | 36,067 | -0.08(-1.50%) |
Oct 23, 2019 | 5.330 | 5.497 | 5.280 | 5.330 | 48,400 | -0.07(-1.30%) |
Oct 22, 2019 | 5.360 | 5.490 | 5.250 | 5.400 | 78,347 | +0.00(+0.00%) |
Oct 21, 2019 | 5.430 | 5.580 | 5.240 | 5.400 | 34,275 | -0.06(-1.10%) |
Oct 18, 2019 | 5.330 | 5.680 | 5.160 | 5.460 | 56,800 | +0.18(+3.41%) |
Oct 17, 2019 | 5.270 | 5.747 | 5.270 | 5.280 | 35,609 | -0.02(-0.38%) |
Oct 16, 2019 | 5.197 | 5.500 | 4.982 | 5.300 | 57,259 | +0.12(+2.32%) |
Oct 15, 2019 | 5.117 | 5.299 | 4.871 | 5.180 | 62,852 | +0.20(+4.02%) |
Oct 14, 2019 | 5.020 | 5.289 | 4.980 | 4.980 | 36,388 | -0.03(-0.60%) |
Oct 11, 2019 | 5.320 | 5.509 | 4.970 | 5.010 | 143,000 | -0.27(-5.11%) |
Oct 10, 2019 | 5.370 | 5.490 | 5.280 | 5.280 | 7,655 | -0.19(-3.47%) |
Oct 09, 2019 | 5.350 | 5.545 | 5.270 | 5.470 | 27,091 | +0.14(+2.63%) |
Oct 08, 2019 | 5.550 | 5.600 | 5.330 | 5.330 | 18,302 | -0.27(-4.82%) |
Oct 07, 2019 | 5.480 | 5.930 | 5.480 | 5.600 | 28,886 | +0.02(+0.36%) |
Oct 04, 2019 | 5.240 | 5.790 | 5.240 | 5.580 | 46,600 | +0.33(+6.29%) |
Oct 03, 2019 | 5.040 | 5.420 | 4.950 | 5.250 | 32,151 | +0.21(+4.17%) |
Oct 02, 2019 | 5.130 | 5.170 | 5.040 | 5.040 | 25,926 | -0.13(-2.51%) |
Oct 01, 2019 | 5.130 | 5.170 | 4.860 | 5.170 | 25,236 | +0.27(+5.51%) |
Sep 30, 2019 | 5.080 | 5.186 | 4.900 | 4.900 | 74,729 | -0.13(-2.58%) |
Sep 27, 2019 | 4.990 | 5.259 | 4.960 | 5.030 | 51,700 | +0.03(+0.60%) |
Sep 26, 2019 | 4.950 | 5.000 | 4.850 | 5.000 | 28,317 | +0.08(+1.63%) |
Sep 25, 2019 | 4.910 | 5.000 | 4.900 | 4.920 | 54,772 | -0.05(-1.01%) |
Sep 24, 2019 | 4.920 | 5.000 | 4.900 | 4.970 | 53,392 | +0.02(+0.40%) |
Sep 23, 2019 | 5.000 | 5.000 | 4.950 | 4.950 | 12,091 | +0.02(+0.41%) |
Sep 20, 2019 | 5.100 | 5.100 | 4.910 | 4.930 | 32,100 | -0.23(-4.46%) |
Sep 19, 2019 | 5.210 | 5.360 | 5.160 | 5.160 | 21,938 | -0.05(-0.96%) |
Sep 18, 2019 | 5.330 | 5.400 | 5.100 | 5.210 | 56,565 | -0.12(-2.25%) |
Sep 17, 2019 | 5.060 | 5.447 | 5.053 | 5.330 | 33,110 | +0.20(+3.90%) |
Sep 16, 2019 | 5.200 | 5.299 | 5.120 | 5.130 | 27,143 | -0.15(-2.84%) |
Sep 13, 2019 | 4.830 | 5.419 | 4.830 | 5.280 | 112,300 | +0.38(+7.76%) |
Sep 12, 2019 | 5.000 | 5.049 | 4.900 | 4.900 | 20,190 | -0.10(-2.00%) |
Sep 11, 2019 | 5.010 | 5.066 | 4.910 | 5.000 | 23,116 | +0.10(+2.04%) |
Sep 10, 2019 | 5.050 | 5.194 | 4.900 | 4.900 | 35,867 | -0.11(-2.20%) |
Sep 09, 2019 | 5.470 | 5.570 | 5.000 | 5.010 | 86,462 | -0.47(-8.58%) |
Sep 06, 2019 | 5.380 | 5.650 | 5.380 | 5.480 | 60,800 | +0.06(+1.11%) |
Sep 05, 2019 | 5.460 | 5.640 | 5.292 | 5.420 | 66,242 | +0.20(+3.83%) |
Sep 04, 2019 | 5.230 | 5.624 | 5.200 | 5.220 | 52,104 | -0.03(-0.57%) |
Sep 03, 2019 | 5.320 | 5.320 | 5.100 | 5.250 | 15,752 | -0.03(-0.57%) |
Aug 30, 2019 | 5.790 | 5.800 | 5.280 | 5.280 | 37,600 | -0.49(-8.49%) |
Aug 29, 2019 | 5.450 | 5.800 | 5.401 | 5.770 | 58,827 | +0.37(+6.85%) |
Aug 28, 2019 | 5.800 | 5.880 | 5.270 | 5.400 | 49,948 | -0.41(-7.06%) |
Aug 27, 2019 | 5.920 | 6.000 | 5.810 | 5.810 | 23,821 | -0.16(-2.68%) |
Aug 26, 2019 | 6.420 | 6.500 | 5.810 | 5.970 | 45,976 | -0.53(-8.15%) |
Aug 23, 2019 | 6.490 | 6.530 | 6.400 | 6.500 | 4,300 | +0.03(+0.46%) |
Aug 22, 2019 | 6.480 | 6.790 | 6.400 | 6.470 | 9,365 | -0.02(-0.31%) |
Aug 21, 2019 | 6.060 | 6.490 | 6.060 | 6.490 | 12,744 | +0.29(+4.68%) |
Aug 20, 2019 | 6.360 | 6.500 | 6.130 | 6.200 | 29,275 | +0.11(+1.81%) |
Aug 19, 2019 | 6.110 | 6.440 | 6.080 | 6.090 | 17,071 | +0.00(+0.00%) |
Aug 16, 2019 | 6.190 | 6.510 | 6.090 | 6.090 | 13,400 | -0.10(-1.62%) |
Aug 15, 2019 | 6.720 | 6.720 | 6.100 | 6.190 | 21,647 | -0.56(-8.30%) |
Aug 14, 2019 | 6.800 | 7.140 | 6.510 | 6.750 | 19,040 | -0.05(-0.74%) |
Aug 13, 2019 | 7.190 | 7.210 | 6.747 | 6.800 | 14,871 | -0.17(-2.44%) |
Aug 12, 2019 | 7.220 | 7.600 | 6.970 | 6.970 | 55,246 | -1.30(-15.71%) |
Aug 09, 2019 | 7.870 | 8.269 | 7.850 | 8.269 | 9,900 | +0.41(+5.20%) |
Aug 08, 2019 | 8.010 | 8.390 | 7.839 | 7.860 | 11,107 | -0.22(-2.72%) |
Aug 07, 2019 | 8.300 | 8.449 | 7.973 | 8.080 | 27,620 | -0.32(-3.81%) |
Aug 06, 2019 | 7.950 | 8.400 | 7.870 | 8.400 | 27,858 | +0.52(+6.60%) |
Aug 05, 2019 | 7.850 | 8.090 | 7.604 | 7.880 | 17,168 | -0.12(-1.50%) |
Aug 02, 2019 | 8.210 | 8.210 | 7.800 | 8.000 | 9,700 | -0.15(-1.84%) |
Aug 01, 2019 | 8.040 | 8.400 | 8.000 | 8.150 | 37,451 | +0.04(+0.49%) |
Jul 31, 2019 | 8.290 | 8.350 | 8.051 | 8.110 | 23,921 | -0.08(-0.98%) |
Jul 30, 2019 | 8.300 | 8.396 | 8.190 | 8.190 | 14,854 | -0.27(-3.19%) |
Jul 29, 2019 | 8.360 | 8.479 | 8.151 | 8.460 | 25,715 | +0.34(+4.19%) |
Jul 26, 2019 | 7.980 | 8.306 | 7.980 | 8.120 | 15,100 | +0.35(+4.50%) |
Jul 25, 2019 | 7.600 | 7.997 | 7.310 | 7.770 | 31,881 | +0.11(+1.44%) |
Jul 24, 2019 | 7.310 | 7.920 | 7.310 | 7.660 | 21,639 | +0.33(+4.50%) |
Jul 23, 2019 | 7.570 | 7.570 | 7.060 | 7.330 | 34,238 | +0.05(+0.69%) |
Jul 22, 2019 | 7.880 | 8.200 | 7.250 | 7.280 | 52,427 | -0.62(-7.85%) |
Jul 19, 2019 | 8.600 | 8.989 | 7.900 | 7.900 | 248,100 | -0.76(-8.79%) |
Jul 18, 2019 | 9.240 | 9.300 | 8.511 | 8.662 | 55,051 | -0.64(-6.86%) |
Jul 17, 2019 | 8.060 | 9.300 | 7.810 | 9.300 | 47,656 | +0.14(+1.53%) |
Jul 16, 2019 | 8.940 | 9.240 | 8.940 | 9.160 | 17,764 | +0.29(+3.27%) |
Jul 15, 2019 | 9.150 | 9.238 | 8.870 | 8.870 | 7,648 | -0.17(-1.88%) |
Jul 12, 2019 | 8.730 | 9.149 | 8.720 | 9.040 | 16,400 | +0.40(+4.63%) |
Jul 11, 2019 | 9.190 | 9.400 | 8.640 | 8.640 | 60,713 | -0.56(-6.09%) |
Jul 10, 2019 | 9.020 | 9.450 | 9.020 | 9.200 | 30,943 | -0.01(-0.11%) |
Jul 09, 2019 | 9.398 | 9.398 | 9.011 | 9.210 | 11,215 | +0.20(+2.22%) |
Jul 08, 2019 | 9.090 | 9.490 | 9.010 | 9.010 | 6,485 | -0.08(-0.88%) |
Jul 05, 2019 | 9.010 | 9.550 | 9.000 | 9.090 | 20,100 | -0.14(-1.52%) |
Jul 03, 2019 | 9.360 | 9.590 | 9.010 | 9.230 | 48,100 | -0.28(-2.94%) |
Jul 02, 2019 | 9.600 | 9.600 | 9.178 | 9.510 | 2,429 | -0.17(-1.76%) |
Jul 01, 2019 | 9.600 | 9.930 | 9.330 | 9.680 | 93,951 | +0.09(+0.99%) |
Jun 28, 2019 | 9.240 | 9.600 | 9.070 | 9.585 | 75,600 | +0.34(+3.62%) |
Jun 27, 2019 | 9.600 | 9.600 | 9.250 | 9.250 | 67,759 | -0.48(-4.93%) |
Jun 26, 2019 | 9.970 | 10.00 | 9.460 | 9.730 | 30,398 | -0.25(-2.51%) |
Jun 25, 2019 | 9.980 | 9.980 | 9.551 | 9.980 | 20,622 | +0.00(+0.00%) |
Jun 24, 2019 | 9.940 | 9.980 | 9.400 | 9.980 | 58,234 | +0.03(+0.30%) |
Jun 21, 2019 | 9.650 | 9.950 | 9.370 | 9.950 | 124,300 | +0.31(+3.22%) |
Jun 20, 2019 | 9.210 | 9.779 | 9.200 | 9.640 | 141,571 | +0.53(+5.82%) |
Jun 19, 2019 | 9.720 | 9.890 | 9.010 | 9.110 | 45,674 | -0.73(-7.42%) |
Jun 18, 2019 | 9.590 | 9.970 | 9.580 | 9.840 | 71,877 | +0.14(+1.44%) |
Jun 17, 2019 | 9.170 | 9.700 | 9.003 | 9.700 | 60,879 | +0.53(+5.78%) |
Jun 14, 2019 | 8.700 | 9.200 | 8.670 | 9.170 | 49,100 | +0.46(+5.28%) |
Jun 13, 2019 | 8.580 | 8.890 | 8.181 | 8.710 | 45,964 | +0.13(+1.52%) |
Jun 12, 2019 | 8.410 | 8.740 | 8.350 | 8.580 | 38,612 | +0.13(+1.54%) |
Jun 11, 2019 | 8.340 | 8.700 | 8.010 | 8.450 | 40,938 | +0.04(+0.48%) |
Jun 10, 2019 | 7.920 | 8.440 | 7.920 | 8.410 | 30,449 | +0.16(+1.94%) |
Jun 07, 2019 | 7.920 | 8.759 | 7.920 | 8.250 | 60,000 | +0.46(+5.91%) |
Jun 06, 2019 | 8.270 | 8.839 | 7.770 | 7.790 | 89,749 | -0.41(-5.00%) |
Jun 05, 2019 | 9.450 | 9.450 | 8.200 | 8.200 | 91,818 | -1.45(-15.03%) |
Jun 04, 2019 | 8.600 | 9.690 | 8.566 | 9.650 | 24,829 | +0.70(+7.82%) |
Jun 03, 2019 | 9.900 | 9.900 | 8.930 | 8.950 | 28,847 | -0.78(-8.02%) |
May 31, 2019 | 10.25 | 10.46 | 9.600 | 9.730 | 24,100 | -0.53(-5.17%) |
May 30, 2019 | 10.02 | 10.41 | 10.01 | 10.26 | 42,053 | +0.33(+3.32%) |
May 29, 2019 | 9.100 | 10.23 | 9.100 | 9.930 | 168,524 | +0.73(+7.93%) |
May 28, 2019 | 9.120 | 9.490 | 9.060 | 9.200 | 108,554 | +0.19(+2.11%) |
May 24, 2019 | 9.120 | 9.830 | 9.000 | 9.010 | 88,900 | +0.01(+0.11%) |
May 23, 2019 | 8.990 | 9.730 | 8.990 | 9.000 | 90,821 | -0.19(-2.07%) |
May 22, 2019 | 9.410 | 9.730 | 9.110 | 9.190 | 80,012 | +0.05(+0.55%) |
May 21, 2019 | 9.230 | 9.880 | 9.050 | 9.140 | 178,970 | +0.14(+1.56%) |
May 20, 2019 | 9.100 | 9.560 | 9.000 | 9.000 | 112,616 | -0.23(-2.49%) |
May 17, 2019 | 9.490 | 9.807 | 9.100 | 9.230 | 72,000 | -0.47(-4.85%) |
May 16, 2019 | 9.810 | 10.02 | 9.700 | 9.700 | 48,202 | -0.18(-1.82%) |
May 15, 2019 | 9.690 | 10.00 | 9.690 | 9.880 | 15,946 | +0.08(+0.82%) |
May 14, 2019 | 9.970 | 10.32 | 9.800 | 9.800 | 86,537 | -0.12(-1.21%) |
May 13, 2019 | 9.700 | 10.25 | 9.270 | 9.920 | 66,532 | +0.12(+1.22%) |
May 10, 2019 | 9.930 | 10.38 | 9.800 | 9.800 | 110,900 | -0.44(-4.30%) |
May 09, 2019 | 10.26 | 10.61 | 10.15 | 10.24 | 48,221 | -0.20(-1.92%) |
May 08, 2019 | 10.50 | 10.78 | 10.30 | 10.44 | 52,220 | -0.05(-0.48%) |
May 07, 2019 | 10.46 | 10.86 | 10.11 | 10.49 | 110,926 | -0.03(-0.29%) |
May 06, 2019 | 10.25 | 10.73 | 10.10 | 10.52 | 47,804 | -0.08(-0.75%) |
May 03, 2019 | 10.57 | 10.80 | 10.57 | 10.60 | 157,700 | +0.05(+0.47%) |
May 02, 2019 | 10.73 | 10.88 | 10.52 | 10.55 | 170,307 | -0.18(-1.68%) |
May 01, 2019 | 10.96 | 11.37 | 10.70 | 10.73 | 144,336 | -0.31(-2.81%) |
Apr 30, 2019 | 11.00 | 11.12 | 10.97 | 11.04 | 130,883 | +0.09(+0.82%) |
Apr 29, 2019 | 10.77 | 11.37 | 10.77 | 10.95 | 219,782 | +0.11(+1.01%) |
Apr 26, 2019 | 11.04 | 11.27 | 10.60 | 10.84 | 70,000 | -0.35(-3.13%) |
Apr 25, 2019 | 10.95 | 11.29 | 10.80 | 11.19 | 117,151 | +0.14(+1.27%) |
Apr 24, 2019 | 11.19 | 11.60 | 10.80 | 11.05 | 341,784 | -0.32(-2.81%) |
Apr 23, 2019 | 12.00 | 12.24 | 11.15 | 11.37 | 210,608 | -0.63(-5.25%) |
Apr 22, 2019 | 11.22 | 12.30 | 11.08 | 12.00 | 520,515 | +0.63(+5.54%) |
Apr 18, 2019 | 11.50 | 11.50 | 11.13 | 11.37 | 9,700 | -0.13(-1.13%) |
Apr 17, 2019 | 11.35 | 11.50 | 11.08 | 11.50 | 24,893 | +0.32(+2.86%) |
Apr 16, 2019 | 11.22 | 11.45 | 10.95 | 11.18 | 93,215 | +0.08(+0.72%) |
Apr 15, 2019 | 10.73 | 11.20 | 10.73 | 11.10 | 56,436 | +0.40(+3.74%) |
Apr 12, 2019 | 11.11 | 11.26 | 10.70 | 10.70 | 52,300 | -0.36(-3.25%) |
Apr 11, 2019 | 11.00 | 11.27 | 10.85 | 11.06 | 49,624 | +0.08(+0.73%) |
Apr 10, 2019 | 10.62 | 11.08 | 10.56 | 10.98 | 131,457 | +0.22(+2.04%) |
Apr 09, 2019 | 10.73 | 11.27 | 10.52 | 10.76 | 202,827 | -0.07(-0.65%) |
Apr 08, 2019 | 10.97 | 10.97 | 10.47 | 10.83 | 18,897 | -0.11(-1.01%) |
Apr 05, 2019 | 10.89 | 10.99 | 10.13 | 10.94 | 62,100 | +0.12(+1.11%) |
Apr 04, 2019 | 10.84 | 10.90 | 10.36 | 10.82 | 50,256 | -0.07(-0.64%) |
Apr 03, 2019 | 10.83 | 11.29 | 10.61 | 10.89 | 48,987 | +0.14(+1.30%) |
Apr 02, 2019 | 10.67 | 11.01 | 10.51 | 10.75 | 23,552 | +0.15(+1.42%) |
Apr 01, 2019 | 10.99 | 11.09 | 10.45 | 10.60 | 29,699 | -0.35(-3.20%) |
Mar 29, 2019 | 10.99 | 11.26 | 10.77 | 10.95 | 64,000 | +0.05(+0.46%) |
Mar 28, 2019 | 10.65 | 11.00 | 10.59 | 10.90 | 68,968 | +0.16(+1.49%) |
Mar 27, 2019 | 10.23 | 10.74 | 10.23 | 10.74 | 21,258 | +0.60(+5.92%) |
Mar 26, 2019 | 10.49 | 10.80 | 10.00 | 10.14 | 44,247 | -0.25(-2.41%) |
Mar 25, 2019 | 10.29 | 10.50 | 10.29 | 10.39 | 29,528 | +0.13(+1.27%) |
Mar 22, 2019 | 9.960 | 10.44 | 9.960 | 10.26 | 46,500 | +0.20(+1.99%) |
Mar 21, 2019 | 9.740 | 10.21 | 9.290 | 10.06 | 41,842 | +0.15(+1.51%) |
Mar 20, 2019 | 9.770 | 10.00 | 9.760 | 9.910 | 49,713 | +0.11(+1.12%) |
Mar 19, 2019 | 9.550 | 9.870 | 9.550 | 9.800 | 90,586 | +0.27(+2.83%) |
Mar 18, 2019 | 9.650 | 9.726 | 9.432 | 9.530 | 93,200 | +0.05(+0.53%) |
Mar 15, 2019 | 9.420 | 9.670 | 9.310 | 9.480 | 139,500 | +0.15(+1.61%) |
Mar 14, 2019 | 9.290 | 9.545 | 9.250 | 9.330 | 97,764 | -0.04(-0.43%) |
Mar 13, 2019 | 9.460 | 9.890 | 9.300 | 9.370 | 97,904 | -0.20(-2.09%) |
Mar 12, 2019 | 9.910 | 9.998 | 9.450 | 9.570 | 84,282 | -0.32(-3.24%) |
Mar 11, 2019 | 9.680 | 10.10 | 9.680 | 9.890 | 101,883 | +0.31(+3.24%) |
Mar 08, 2019 | 8.740 | 9.990 | 8.670 | 9.580 | 156,000 | +0.57(+6.33%) |
Mar 07, 2019 | 9.700 | 10.53 | 9.000 | 9.010 | 426,116 | -2.04(-18.46%) |
Mar 06, 2019 | 11.11 | 11.41 | 10.90 | 11.05 | 143,372 | -0.16(-1.43%) |
Mar 05, 2019 | 10.35 | 11.33 | 10.34 | 11.21 | 170,303 | +0.93(+9.05%) |
Mar 04, 2019 | 10.03 | 10.37 | 10.03 | 10.28 | 50,780 | +0.25(+2.49%) |
Mar 01, 2019 | 10.16 | 10.20 | 9.900 | 10.03 | 41,900 | +0.08(+0.80%) |
Feb 28, 2019 | 10.13 | 10.19 | 9.910 | 9.950 | 25,595 | -0.17(-1.68%) |
Feb 27, 2019 | 9.960 | 10.28 | 9.822 | 10.12 | 56,416 | -0.06(-0.59%) |
Feb 26, 2019 | 9.730 | 10.21 | 9.666 | 10.18 | 43,324 | +0.45(+4.62%) |
Feb 25, 2019 | 10.00 | 10.12 | 9.100 | 9.730 | 134,344 | +0.15(+1.57%) |
Feb 22, 2019 | 9.070 | 9.960 | 9.070 | 9.580 | 169,600 | +0.56(+6.21%) |
Feb 21, 2019 | 9.070 | 9.450 | 9.020 | 9.020 | 101,297 | -0.26(-2.80%) |
Feb 20, 2019 | 8.760 | 9.600 | 8.760 | 9.280 | 302,051 | +0.53(+6.06%) |
Feb 19, 2019 | 11.57 | 11.76 | 8.540 | 8.750 | 656,738 | -2.75(-23.91%) |
Feb 15, 2019 | 11.55 | 11.85 | 11.40 | 11.50 | 70,700 | +0.04(+0.35%) |
Feb 14, 2019 | 11.34 | 11.90 | 11.34 | 11.46 | 67,809 | -0.05(-0.43%) |
Feb 13, 2019 | 11.81 | 11.81 | 11.30 | 11.51 | 34,046 | -0.01(-0.09%) |
Feb 12, 2019 | 11.76 | 11.99 | 11.38 | 11.52 | 145,080 | +0.07(+0.61%) |
Feb 11, 2019 | 11.43 | 11.50 | 11.27 | 11.45 | 34,692 | +0.05(+0.44%) |
Feb 08, 2019 | 11.53 | 11.53 | 11.11 | 11.40 | 40,200 | -0.05(-0.44%) |
Feb 07, 2019 | 11.30 | 11.52 | 11.22 | 11.45 | 30,767 | +0.09(+0.79%) |
Feb 06, 2019 | 11.41 | 11.51 | 11.11 | 11.36 | 71,491 | +0.00(+0.00%) |
Feb 05, 2019 | 11.55 | 12.00 | 11.35 | 11.36 | 91,852 | -0.14(-1.22%) |
Feb 04, 2019 | 11.52 | 11.93 | 11.40 | 11.50 | 39,124 | +0.15(+1.32%) |