Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.06 | 12.06 | 11.37 | 11.57 | 400,488 | -0.58(-4.77%) |
Apr 29, 2020 | 11.57 | 12.43 | 11.36 | 12.15 | 543,603 | +0.96(+8.58%) |
Apr 28, 2020 | 11.67 | 11.82 | 11.11 | 11.19 | 356,937 | -0.38(-3.28%) |
Apr 27, 2020 | 11.53 | 11.86 | 11.45 | 11.57 | 313,949 | +0.06(+0.52%) |
Apr 24, 2020 | 11.56 | 11.64 | 11.20 | 11.51 | 278,900 | -0.03(-0.26%) |
Apr 23, 2020 | 11.09 | 11.59 | 11.04 | 11.54 | 342,534 | +0.41(+3.68%) |
Apr 22, 2020 | 10.75 | 11.29 | 10.75 | 11.13 | 281,866 | +0.49(+4.61%) |
Apr 21, 2020 | 10.83 | 10.90 | 10.41 | 10.64 | 451,279 | -0.30(-2.74%) |
Apr 20, 2020 | 11.03 | 11.35 | 10.92 | 10.94 | 349,086 | -0.20(-1.80%) |
Apr 17, 2020 | 11.38 | 11.50 | 10.91 | 11.14 | 403,700 | +0.07(+0.63%) |
Apr 16, 2020 | 11.71 | 11.71 | 11.01 | 11.07 | 582,268 | -0.38(-3.32%) |
Apr 15, 2020 | 11.48 | 11.65 | 11.11 | 11.45 | 2,241,420 | -0.28(-2.39%) |
Apr 14, 2020 | 11.84 | 12.01 | 11.46 | 11.73 | 2,289,558 | +0.04(+0.34%) |
Apr 13, 2020 | 11.28 | 11.74 | 11.01 | 11.69 | 400,394 | +0.50(+4.47%) |
Apr 09, 2020 | 11.98 | 12.19 | 10.97 | 11.19 | 1,685,100 | -0.62(-5.25%) |
Apr 08, 2020 | 11.86 | 11.93 | 11.44 | 11.81 | 404,026 | +0.16(+1.37%) |
Apr 07, 2020 | 11.91 | 12.26 | 11.40 | 11.65 | 486,418 | -0.02(-0.17%) |
Apr 06, 2020 | 11.29 | 11.74 | 10.95 | 11.67 | 454,688 | +0.74(+6.77%) |
Apr 03, 2020 | 10.84 | 10.97 | 10.50 | 10.93 | 208,000 | -0.03(-0.27%) |
Apr 02, 2020 | 10.90 | 11.06 | 10.55 | 10.96 | 223,421 | +0.00(+0.00%) |
Apr 01, 2020 | 10.61 | 11.30 | 10.32 | 10.96 | 435,915 | -0.09(-0.81%) |
Mar 31, 2020 | 12.36 | 12.55 | 10.82 | 11.05 | 2,230,158 | +1.67(+17.80%) |
Mar 30, 2020 | 9.350 | 9.840 | 9.130 | 9.380 | 147,151 | +0.12(+1.30%) |
Mar 27, 2020 | 9.280 | 9.770 | 9.080 | 9.260 | 172,400 | -0.45(-4.63%) |
Mar 26, 2020 | 9.200 | 9.740 | 9.120 | 9.710 | 316,360 | +0.54(+5.89%) |
Mar 25, 2020 | 9.100 | 9.800 | 8.739 | 9.170 | 247,412 | +0.22(+2.46%) |
Mar 24, 2020 | 8.740 | 9.280 | 8.620 | 8.950 | 361,067 | +0.65(+7.83%) |
Mar 23, 2020 | 7.650 | 8.350 | 7.250 | 8.300 | 657,880 | +0.50(+6.41%) |
Mar 20, 2020 | 8.550 | 8.820 | 7.620 | 7.800 | 428,600 | -0.71(-8.34%) |
Mar 19, 2020 | 7.540 | 8.775 | 7.425 | 8.510 | 561,155 | +1.00(+13.32%) |
Mar 18, 2020 | 7.230 | 7.790 | 7.000 | 7.510 | 917,859 | +0.11(+1.49%) |
Mar 17, 2020 | 7.120 | 7.720 | 6.620 | 7.400 | 457,484 | +0.37(+5.26%) |
Mar 16, 2020 | 6.300 | 8.050 | 6.300 | 7.030 | 413,819 | -1.41(-16.71%) |
Mar 13, 2020 | 9.070 | 9.110 | 7.640 | 8.440 | 332,700 | +0.20(+2.43%) |
Mar 12, 2020 | 9.200 | 9.200 | 8.210 | 8.240 | 389,477 | -1.45(-14.96%) |
Mar 11, 2020 | 10.00 | 10.15 | 9.510 | 9.690 | 374,807 | -0.65(-6.29%) |
Mar 10, 2020 | 10.08 | 10.53 | 9.540 | 10.34 | 661,820 | +1.17(+12.76%) |
Mar 09, 2020 | 9.530 | 9.640 | 9.060 | 9.170 | 616,383 | -0.99(-9.74%) |
Mar 06, 2020 | 10.48 | 10.68 | 9.780 | 10.16 | 402,700 | -0.72(-6.62%) |
Mar 05, 2020 | 10.95 | 11.15 | 10.73 | 10.88 | 358,664 | -0.28(-2.51%) |
Mar 04, 2020 | 11.20 | 11.31 | 10.98 | 11.16 | 243,205 | +0.16(+1.45%) |
Mar 03, 2020 | 11.20 | 11.45 | 10.66 | 11.00 | 339,018 | -0.22(-1.96%) |
Mar 02, 2020 | 11.46 | 11.49 | 10.69 | 11.22 | 742,221 | -0.21(-1.84%) |
Feb 28, 2020 | 11.04 | 11.66 | 11.00 | 11.43 | 492,900 | +0.02(+0.18%) |
Feb 27, 2020 | 11.79 | 11.92 | 11.41 | 11.41 | 555,295 | -0.74(-6.09%) |
Feb 26, 2020 | 12.50 | 12.79 | 12.14 | 12.15 | 357,451 | -0.43(-3.42%) |
Feb 25, 2020 | 13.50 | 13.57 | 12.43 | 12.58 | 577,397 | -0.90(-6.68%) |
Feb 24, 2020 | 13.70 | 13.95 | 13.28 | 13.48 | 582,644 | -1.03(-7.10%) |
Feb 21, 2020 | 14.81 | 14.98 | 14.40 | 14.51 | 566,700 | -0.52(-3.46%) |
Feb 20, 2020 | 15.42 | 15.75 | 14.43 | 15.03 | 983,335 | +0.58(+4.01%) |
Feb 19, 2020 | 14.30 | 14.85 | 14.28 | 14.45 | 424,770 | +0.20(+1.40%) |
Feb 18, 2020 | 14.84 | 14.98 | 14.14 | 14.25 | 375,491 | -0.60(-4.04%) |
Feb 14, 2020 | 14.80 | 15.40 | 14.76 | 14.85 | 525,200 | +0.03(+0.20%) |
Feb 13, 2020 | 14.59 | 14.86 | 14.52 | 14.82 | 609,410 | +0.11(+0.75%) |
Feb 12, 2020 | 14.64 | 15.03 | 14.64 | 14.71 | 255,392 | +0.15(+1.03%) |
Feb 11, 2020 | 14.36 | 14.79 | 14.26 | 14.56 | 194,443 | +0.32(+2.25%) |
Feb 10, 2020 | 14.15 | 14.38 | 14.00 | 14.24 | 242,938 | +0.11(+0.78%) |
Feb 07, 2020 | 14.75 | 14.84 | 14.11 | 14.13 | 335,800 | -0.75(-5.04%) |
Feb 06, 2020 | 14.74 | 14.90 | 14.40 | 14.88 | 287,997 | +0.20(+1.36%) |
Feb 05, 2020 | 14.68 | 14.96 | 14.29 | 14.68 | 423,201 | +0.22(+1.52%) |
Feb 04, 2020 | 14.55 | 14.69 | 14.12 | 14.46 | 398,128 | +0.40(+2.84%) |
Feb 03, 2020 | 13.41 | 14.22 | 13.35 | 14.06 | 771,544 | +0.61(+4.54%) |
Jan 31, 2020 | 13.65 | 13.73 | 13.30 | 13.45 | 289,900 | -0.34(-2.47%) |
Jan 30, 2020 | 13.56 | 13.83 | 13.41 | 13.79 | 318,589 | +0.07(+0.51%) |
Jan 29, 2020 | 14.00 | 14.07 | 13.60 | 13.72 | 221,069 | -0.23(-1.65%) |
Jan 28, 2020 | 14.10 | 14.25 | 13.93 | 13.95 | 250,220 | -0.07(-0.50%) |
Jan 27, 2020 | 14.45 | 14.50 | 13.59 | 14.02 | 509,695 | -0.69(-4.69%) |
Jan 24, 2020 | 15.51 | 15.66 | 14.71 | 14.71 | 453,600 | -0.76(-4.91%) |
Jan 23, 2020 | 15.69 | 15.81 | 15.21 | 15.47 | 480,143 | -0.10(-0.64%) |
Jan 22, 2020 | 15.64 | 16.06 | 15.52 | 15.57 | 1,051,029 | +0.24(+1.57%) |
Jan 21, 2020 | 14.19 | 15.66 | 14.14 | 15.33 | 1,355,323 | +1.27(+9.03%) |
Jan 17, 2020 | 14.18 | 14.33 | 14.05 | 14.06 | 281,600 | -0.12(-0.85%) |
Jan 16, 2020 | 14.44 | 14.46 | 14.13 | 14.18 | 386,612 | +0.22(+1.58%) |
Jan 15, 2020 | 13.99 | 14.16 | 13.67 | 13.96 | 649,743 | -0.01(-0.07%) |
Jan 14, 2020 | 14.00 | 14.58 | 13.55 | 13.97 | 1,218,866 | +1.39(+11.05%) |
Jan 13, 2020 | 12.17 | 12.59 | 12.17 | 12.58 | 226,305 | +0.43(+3.54%) |
Jan 10, 2020 | 12.22 | 12.40 | 12.11 | 12.15 | 88,900 | -0.04(-0.33%) |
Jan 09, 2020 | 12.45 | 12.56 | 12.17 | 12.19 | 151,792 | -0.21(-1.69%) |
Jan 08, 2020 | 12.12 | 12.47 | 11.96 | 12.40 | 217,071 | +0.30(+2.48%) |
Jan 07, 2020 | 11.85 | 12.12 | 11.79 | 12.10 | 235,796 | +0.24(+2.02%) |
Jan 06, 2020 | 11.52 | 11.88 | 11.29 | 11.86 | 233,336 | +0.34(+2.95%) |
Jan 03, 2020 | 11.65 | 11.76 | 11.50 | 11.52 | 243,500 | -0.29(-2.46%) |
Jan 02, 2020 | 11.69 | 11.83 | 11.61 | 11.81 | 170,819 | +0.20(+1.72%) |
Dec 31, 2019 | 11.52 | 11.69 | 11.38 | 11.61 | 124,400 | -0.01(-0.09%) |
Dec 30, 2019 | 11.69 | 11.76 | 11.57 | 11.62 | 143,976 | -0.07(-0.60%) |
Dec 27, 2019 | 11.85 | 11.85 | 11.57 | 11.69 | 211,600 | -0.14(-1.18%) |
Dec 26, 2019 | 12.00 | 12.29 | 11.78 | 11.83 | 223,263 | +0.11(+0.94%) |
Dec 24, 2019 | 11.94 | 11.94 | 11.69 | 11.72 | 59,200 | -0.21(-1.76%) |
Dec 23, 2019 | 11.77 | 12.06 | 11.76 | 11.93 | 190,106 | +0.18(+1.53%) |
Dec 20, 2019 | 11.79 | 11.86 | 11.61 | 11.75 | 211,600 | +0.06(+0.51%) |
Dec 19, 2019 | 11.84 | 11.90 | 11.62 | 11.69 | 134,976 | -0.14(-1.18%) |
Dec 18, 2019 | 11.87 | 12.04 | 11.66 | 11.83 | 160,063 | -0.01(-0.08%) |
Dec 17, 2019 | 11.49 | 11.88 | 11.45 | 11.84 | 189,753 | +0.39(+3.41%) |
Dec 16, 2019 | 11.67 | 11.91 | 11.43 | 11.45 | 271,153 | -0.12(-1.04%) |
Dec 13, 2019 | 11.38 | 11.57 | 11.20 | 11.57 | 171,800 | +0.14(+1.22%) |
Dec 12, 2019 | 11.67 | 11.73 | 11.34 | 11.43 | 177,393 | -0.16(-1.38%) |
Dec 11, 2019 | 11.49 | 11.68 | 11.36 | 11.59 | 123,805 | +0.13(+1.13%) |
Dec 10, 2019 | 11.49 | 11.56 | 11.30 | 11.46 | 256,148 | -0.07(-0.61%) |
Dec 09, 2019 | 11.74 | 11.80 | 11.36 | 11.53 | 169,137 | -0.21(-1.79%) |
Dec 06, 2019 | 11.43 | 11.80 | 11.43 | 11.74 | 256,400 | +0.39(+3.44%) |
Dec 05, 2019 | 11.37 | 11.63 | 11.25 | 11.35 | 292,063 | +0.00(+0.00%) |
Dec 04, 2019 | 11.15 | 11.54 | 11.15 | 11.35 | 193,559 | +0.27(+2.44%) |
Dec 03, 2019 | 11.05 | 11.14 | 10.95 | 11.08 | 195,105 | -0.12(-1.07%) |
Dec 02, 2019 | 11.41 | 11.47 | 11.11 | 11.20 | 218,811 | -0.19(-1.67%) |
Nov 29, 2019 | 11.62 | 11.62 | 11.37 | 11.39 | 76,500 | -0.26(-2.23%) |
Nov 27, 2019 | 11.70 | 11.73 | 11.45 | 11.65 | 383,600 | -0.09(-0.77%) |
Nov 26, 2019 | 12.03 | 12.09 | 11.70 | 11.74 | 190,879 | -0.25(-2.09%) |
Nov 25, 2019 | 11.93 | 12.09 | 11.86 | 11.99 | 185,897 | +0.09(+0.76%) |
Nov 22, 2019 | 11.66 | 11.92 | 11.56 | 11.90 | 281,800 | +0.26(+2.23%) |
Nov 21, 2019 | 11.94 | 11.94 | 11.56 | 11.64 | 194,758 | -0.27(-2.27%) |
Nov 20, 2019 | 11.80 | 12.01 | 11.60 | 11.91 | 290,709 | +0.01(+0.08%) |
Nov 19, 2019 | 12.37 | 12.43 | 11.88 | 11.90 | 302,241 | -0.50(-4.03%) |
Nov 18, 2019 | 12.47 | 12.48 | 12.26 | 12.40 | 289,738 | -0.10(-0.80%) |
Nov 15, 2019 | 12.15 | 12.55 | 12.15 | 12.50 | 408,600 | +0.28(+2.29%) |
Nov 14, 2019 | 12.08 | 12.26 | 12.08 | 12.22 | 206,022 | +0.04(+0.33%) |
Nov 13, 2019 | 12.00 | 12.22 | 11.89 | 12.18 | 231,352 | +0.07(+0.58%) |
Nov 12, 2019 | 11.81 | 12.27 | 11.81 | 12.11 | 1,007,261 | +0.01(+0.08%) |
Nov 11, 2019 | 12.25 | 12.30 | 12.06 | 12.10 | 294,117 | -0.29(-2.34%) |
Nov 08, 2019 | 12.71 | 12.77 | 12.30 | 12.39 | 219,900 | -0.41(-3.20%) |
Nov 07, 2019 | 12.91 | 13.05 | 12.75 | 12.80 | 289,100 | +0.08(+0.63%) |
Nov 06, 2019 | 12.85 | 12.88 | 12.56 | 12.72 | 288,393 | -0.13(-1.01%) |
Nov 05, 2019 | 12.90 | 13.13 | 12.79 | 12.85 | 196,392 | -0.02(-0.16%) |
Nov 04, 2019 | 13.05 | 13.29 | 12.83 | 12.87 | 353,545 | -0.05(-0.39%) |
Nov 01, 2019 | 12.85 | 13.00 | 12.71 | 12.92 | 402,300 | +0.15(+1.17%) |
Oct 31, 2019 | 12.74 | 12.81 | 12.43 | 12.77 | 466,735 | -0.01(-0.08%) |
Oct 30, 2019 | 13.01 | 13.18 | 12.74 | 12.78 | 399,191 | -0.26(-1.99%) |
Oct 29, 2019 | 13.29 | 13.51 | 13.01 | 13.04 | 462,657 | -0.26(-1.95%) |
Oct 28, 2019 | 13.07 | 13.80 | 12.93 | 13.30 | 1,254,441 | +0.41(+3.18%) |
Oct 25, 2019 | 12.70 | 13.30 | 12.51 | 12.89 | 845,800 | +0.38(+3.04%) |
Oct 24, 2019 | 12.85 | 13.14 | 11.51 | 12.51 | 1,876,837 | +0.53(+4.42%) |
Oct 23, 2019 | 12.16 | 12.44 | 11.92 | 11.98 | 822,548 | -0.18(-1.48%) |
Oct 22, 2019 | 12.10 | 12.53 | 12.10 | 12.16 | 735,542 | -0.04(-0.33%) |
Oct 21, 2019 | 12.00 | 12.49 | 11.95 | 12.20 | 613,203 | +0.25(+2.09%) |
Oct 18, 2019 | 11.65 | 11.96 | 11.65 | 11.95 | 303,000 | +0.21(+1.79%) |
Oct 17, 2019 | 11.12 | 11.85 | 11.12 | 11.74 | 427,915 | +0.67(+6.05%) |
Oct 16, 2019 | 10.99 | 11.46 | 10.89 | 11.07 | 284,368 | +0.06(+0.54%) |
Oct 15, 2019 | 10.95 | 11.24 | 10.73 | 11.01 | 370,603 | +0.06(+0.55%) |
Oct 14, 2019 | 10.71 | 11.01 | 10.71 | 10.95 | 351,715 | +0.20(+1.86%) |
Oct 11, 2019 | 10.50 | 10.98 | 10.40 | 10.75 | 428,800 | +0.42(+4.07%) |
Oct 10, 2019 | 10.15 | 10.54 | 10.15 | 10.33 | 172,572 | +0.12(+1.18%) |
Oct 09, 2019 | 10.41 | 10.45 | 10.20 | 10.21 | 192,746 | -0.17(-1.64%) |
Oct 08, 2019 | 10.50 | 10.55 | 10.18 | 10.38 | 138,570 | -0.21(-1.98%) |
Oct 07, 2019 | 10.22 | 10.72 | 10.18 | 10.59 | 109,922 | +0.37(+3.62%) |
Oct 04, 2019 | 9.980 | 10.30 | 9.980 | 10.22 | 135,900 | +0.24(+2.40%) |
Oct 03, 2019 | 9.950 | 10.14 | 9.800 | 9.980 | 161,074 | -0.04(-0.40%) |
Oct 02, 2019 | 10.05 | 10.23 | 9.890 | 10.02 | 151,648 | -0.13(-1.28%) |
Oct 01, 2019 | 10.11 | 10.47 | 10.05 | 10.15 | 101,927 | +0.01(+0.10%) |
Sep 30, 2019 | 10.24 | 10.24 | 10.05 | 10.14 | 200,460 | -0.06(-0.59%) |
Sep 27, 2019 | 10.36 | 10.50 | 10.16 | 10.20 | 108,300 | -0.23(-2.21%) |
Sep 26, 2019 | 10.70 | 10.70 | 10.34 | 10.43 | 78,737 | -0.22(-2.07%) |
Sep 25, 2019 | 10.46 | 10.67 | 10.28 | 10.65 | 115,580 | +0.13(+1.24%) |
Sep 24, 2019 | 10.85 | 10.85 | 10.35 | 10.52 | 189,151 | -0.19(-1.77%) |
Sep 23, 2019 | 10.67 | 10.87 | 10.55 | 10.71 | 95,951 | +0.00(+0.00%) |
Sep 20, 2019 | 10.81 | 10.91 | 10.66 | 10.71 | 108,600 | -0.13(-1.20%) |
Sep 19, 2019 | 10.86 | 11.05 | 10.80 | 10.84 | 91,494 | +0.03(+0.28%) |
Sep 18, 2019 | 10.80 | 10.84 | 10.63 | 10.81 | 176,316 | -0.02(-0.18%) |
Sep 17, 2019 | 11.11 | 11.11 | 10.82 | 10.83 | 153,767 | -0.32(-2.87%) |
Sep 16, 2019 | 11.18 | 11.23 | 10.93 | 11.15 | 105,550 | -0.04(-0.36%) |
Sep 13, 2019 | 11.27 | 11.38 | 11.12 | 11.19 | 106,300 | -0.06(-0.53%) |
Sep 12, 2019 | 11.36 | 11.36 | 11.00 | 11.25 | 166,405 | -0.08(-0.71%) |
Sep 11, 2019 | 10.79 | 11.33 | 10.79 | 11.33 | 214,109 | +0.55(+5.10%) |
Sep 10, 2019 | 10.69 | 10.88 | 10.41 | 10.78 | 113,558 | +0.01(+0.09%) |
Sep 09, 2019 | 10.59 | 10.89 | 10.59 | 10.77 | 133,586 | +0.22(+2.09%) |
Sep 06, 2019 | 10.58 | 10.74 | 10.43 | 10.55 | 175,300 | +0.01(+0.09%) |
Sep 05, 2019 | 10.44 | 10.89 | 10.42 | 10.54 | 193,789 | +0.25(+2.43%) |
Sep 04, 2019 | 10.16 | 10.32 | 10.01 | 10.29 | 100,407 | +0.26(+2.59%) |
Sep 03, 2019 | 10.05 | 10.15 | 9.830 | 10.03 | 210,022 | -0.08(-0.79%) |
Aug 30, 2019 | 10.00 | 10.31 | 9.890 | 10.11 | 225,900 | +0.15(+1.51%) |
Aug 29, 2019 | 10.02 | 10.33 | 9.930 | 9.960 | 177,870 | -0.06(-0.60%) |
Aug 28, 2019 | 10.25 | 10.25 | 9.710 | 10.02 | 273,099 | -0.31(-3.00%) |
Aug 27, 2019 | 10.55 | 10.57 | 10.21 | 10.33 | 156,227 | -0.22(-2.09%) |
Aug 26, 2019 | 10.67 | 10.76 | 10.52 | 10.55 | 162,833 | -0.04(-0.38%) |
Aug 23, 2019 | 10.96 | 11.09 | 10.44 | 10.59 | 218,000 | -0.46(-4.16%) |
Aug 22, 2019 | 10.94 | 11.10 | 10.84 | 11.05 | 226,550 | +0.14(+1.28%) |
Aug 21, 2019 | 10.69 | 10.92 | 10.69 | 10.91 | 185,650 | +0.34(+3.22%) |
Aug 20, 2019 | 10.79 | 10.79 | 10.48 | 10.57 | 175,891 | -0.13(-1.21%) |
Aug 19, 2019 | 10.78 | 11.22 | 10.68 | 10.70 | 158,531 | +0.02(+0.19%) |
Aug 16, 2019 | 10.36 | 10.72 | 10.36 | 10.68 | 348,600 | +0.43(+4.20%) |
Aug 15, 2019 | 10.03 | 10.28 | 9.900 | 10.25 | 268,463 | +0.20(+1.99%) |
Aug 14, 2019 | 10.00 | 10.12 | 9.700 | 10.05 | 223,819 | +0.03(+0.30%) |
Aug 13, 2019 | 10.05 | 10.32 | 9.810 | 10.02 | 501,566 | -0.13(-1.28%) |
Aug 12, 2019 | 10.38 | 10.39 | 10.07 | 10.15 | 242,582 | -0.36(-3.43%) |
Aug 09, 2019 | 10.64 | 10.64 | 10.19 | 10.51 | 238,400 | -0.18(-1.68%) |
Aug 08, 2019 | 10.70 | 10.99 | 10.68 | 10.69 | 162,391 | +0.10(+0.94%) |
Aug 07, 2019 | 10.34 | 10.61 | 10.34 | 10.59 | 195,643 | +0.07(+0.67%) |
Aug 06, 2019 | 10.80 | 10.97 | 10.31 | 10.52 | 338,238 | -0.10(-0.94%) |
Aug 05, 2019 | 11.25 | 11.25 | 10.34 | 10.62 | 432,079 | -0.77(-6.76%) |
Aug 02, 2019 | 11.21 | 11.57 | 10.78 | 11.39 | 798,100 | +0.14(+1.24%) |
Aug 01, 2019 | 11.05 | 11.83 | 11.05 | 11.25 | 764,697 | +0.20(+1.81%) |
Jul 31, 2019 | 11.79 | 12.00 | 10.65 | 11.05 | 1,037,925 | +0.46(+4.34%) |
Jul 30, 2019 | 10.70 | 10.78 | 10.41 | 10.59 | 287,285 | -0.24(-2.22%) |
Jul 29, 2019 | 10.52 | 11.11 | 10.52 | 10.83 | 547,016 | +0.31(+2.95%) |
Jul 26, 2019 | 10.63 | 10.69 | 10.42 | 10.52 | 556,100 | +0.03(+0.29%) |
Jul 25, 2019 | 10.90 | 10.90 | 10.39 | 10.49 | 159,581 | -0.41(-3.76%) |
Jul 24, 2019 | 10.25 | 10.95 | 10.24 | 10.90 | 341,579 | +0.64(+6.24%) |
Jul 23, 2019 | 10.28 | 10.39 | 10.05 | 10.26 | 174,441 | -0.02(-0.19%) |
Jul 22, 2019 | 10.28 | 10.50 | 10.19 | 10.28 | 225,622 | +0.01(+0.10%) |
Jul 19, 2019 | 10.24 | 10.42 | 10.24 | 10.27 | 152,500 | +0.07(+0.69%) |
Jul 18, 2019 | 10.00 | 10.32 | 10.00 | 10.20 | 180,197 | +0.16(+1.59%) |
Jul 17, 2019 | 10.10 | 10.13 | 9.990 | 10.04 | 152,302 | +0.04(+0.40%) |
Jul 16, 2019 | 9.950 | 10.07 | 9.825 | 10.00 | 651,949 | -0.02(-0.20%) |
Jul 15, 2019 | 10.21 | 10.25 | 9.955 | 10.02 | 195,098 | -0.17(-1.67%) |
Jul 12, 2019 | 10.16 | 10.30 | 10.14 | 10.19 | 118,600 | +0.07(+0.69%) |
Jul 11, 2019 | 10.01 | 10.41 | 9.910 | 10.12 | 268,921 | +0.15(+1.50%) |
Jul 10, 2019 | 9.910 | 10.03 | 9.790 | 9.970 | 242,340 | +0.06(+0.61%) |
Jul 09, 2019 | 9.990 | 10.02 | 9.815 | 9.910 | 196,637 | -0.10(-1.00%) |
Jul 08, 2019 | 10.09 | 10.21 | 9.740 | 10.01 | 177,962 | -0.20(-1.96%) |
Jul 05, 2019 | 10.20 | 10.30 | 9.880 | 10.21 | 180,200 | -0.09(-0.87%) |
Jul 03, 2019 | 10.78 | 10.78 | 9.420 | 10.30 | 336,900 | -0.48(-4.45%) |
Jul 02, 2019 | 10.57 | 10.81 | 10.38 | 10.78 | 195,929 | +0.17(+1.60%) |
Jul 01, 2019 | 10.48 | 10.67 | 10.35 | 10.61 | 235,082 | +0.26(+2.51%) |
Jun 28, 2019 | 10.37 | 10.72 | 10.30 | 10.35 | 297,600 | +0.05(+0.49%) |
Jun 27, 2019 | 10.36 | 10.40 | 10.14 | 10.30 | 310,111 | +0.02(+0.19%) |
Jun 26, 2019 | 10.67 | 10.74 | 10.09 | 10.28 | 445,111 | -0.27(-2.56%) |
Jun 25, 2019 | 10.78 | 10.79 | 10.48 | 10.55 | 213,818 | -0.18(-1.68%) |
Jun 24, 2019 | 11.00 | 11.00 | 10.68 | 10.73 | 202,763 | -0.25(-2.28%) |
Jun 21, 2019 | 10.72 | 11.00 | 10.61 | 10.98 | 511,200 | +0.17(+1.57%) |
Jun 20, 2019 | 10.84 | 10.89 | 10.58 | 10.81 | 438,177 | +0.18(+1.69%) |
Jun 19, 2019 | 10.38 | 10.87 | 10.33 | 10.63 | 457,675 | +0.32(+3.10%) |
Jun 18, 2019 | 10.25 | 10.48 | 10.07 | 10.31 | 546,873 | +0.09(+0.88%) |
Jun 17, 2019 | 10.19 | 10.31 | 10.05 | 10.22 | 339,219 | +0.08(+0.79%) |
Jun 14, 2019 | 10.10 | 10.22 | 9.950 | 10.14 | 287,300 | -0.05(-0.49%) |
Jun 13, 2019 | 9.900 | 10.27 | 9.886 | 10.19 | 635,187 | +0.29(+2.93%) |
Jun 12, 2019 | 10.44 | 10.70 | 9.580 | 9.900 | 1,586,405 | +1.07(+12.12%) |
Jun 11, 2019 | 8.890 | 8.940 | 8.790 | 8.830 | 127,165 | +0.02(+0.23%) |
Jun 10, 2019 | 8.790 | 8.930 | 8.730 | 8.810 | 185,052 | +0.07(+0.80%) |
Jun 07, 2019 | 8.810 | 8.855 | 8.710 | 8.740 | 135,200 | +0.00(+0.00%) |
Jun 06, 2019 | 8.830 | 9.020 | 8.570 | 8.740 | 90,381 | -0.04(-0.46%) |
Jun 05, 2019 | 9.210 | 9.210 | 8.570 | 8.780 | 146,963 | -0.36(-3.94%) |
Jun 04, 2019 | 8.370 | 9.160 | 8.355 | 9.140 | 246,290 | +0.87(+10.52%) |
Jun 03, 2019 | 8.120 | 8.350 | 8.060 | 8.270 | 203,407 | +0.16(+1.97%) |
May 31, 2019 | 8.100 | 8.260 | 7.970 | 8.110 | 130,300 | -0.04(-0.49%) |
May 30, 2019 | 8.160 | 8.320 | 8.140 | 8.150 | 107,319 | +0.01(+0.12%) |
May 29, 2019 | 7.990 | 8.200 | 7.990 | 8.140 | 89,185 | +0.10(+1.24%) |
May 28, 2019 | 7.930 | 8.240 | 7.930 | 8.040 | 115,516 | +0.11(+1.39%) |
May 24, 2019 | 7.950 | 8.150 | 7.880 | 7.930 | 186,000 | -0.02(-0.25%) |
May 23, 2019 | 8.250 | 8.300 | 7.800 | 7.950 | 340,565 | -0.41(-4.90%) |
May 22, 2019 | 8.550 | 8.560 | 8.310 | 8.360 | 62,831 | -0.09(-1.07%) |
May 21, 2019 | 8.310 | 8.610 | 8.310 | 8.450 | 130,717 | +0.20(+2.42%) |
May 20, 2019 | 8.940 | 8.940 | 8.160 | 8.250 | 398,072 | -0.86(-9.44%) |
May 17, 2019 | 9.350 | 9.460 | 9.110 | 9.110 | 203,100 | -0.33(-3.50%) |
May 16, 2019 | 9.430 | 9.610 | 9.350 | 9.440 | 204,502 | -0.03(-0.32%) |
May 15, 2019 | 9.450 | 9.670 | 9.370 | 9.470 | 104,602 | -0.09(-0.94%) |
May 14, 2019 | 9.590 | 9.700 | 9.510 | 9.560 | 205,728 | +0.03(+0.31%) |
May 13, 2019 | 9.760 | 9.780 | 9.490 | 9.530 | 304,789 | -0.35(-3.54%) |
May 10, 2019 | 9.750 | 10.00 | 9.750 | 9.880 | 361,800 | +0.03(+0.30%) |
May 09, 2019 | 9.890 | 9.960 | 9.770 | 9.850 | 186,052 | -0.13(-1.30%) |
May 08, 2019 | 9.840 | 10.04 | 9.660 | 9.980 | 204,997 | +0.06(+0.60%) |
May 07, 2019 | 9.840 | 9.990 | 9.790 | 9.920 | 178,000 | -0.01(-0.10%) |
May 06, 2019 | 9.730 | 10.02 | 9.630 | 9.930 | 198,438 | -0.04(-0.40%) |
May 03, 2019 | 10.05 | 10.11 | 9.850 | 9.970 | 698,600 | -0.01(-0.10%) |
May 02, 2019 | 9.950 | 10.01 | 9.850 | 9.980 | 389,920 | +0.02(+0.20%) |