Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.606 | 7.696 | 7.339 | 7.348 | 815,372 | -0.47(-5.96%) |
Apr 29, 2020 | 7.616 | 8.062 | 7.507 | 7.815 | 876,737 | +0.43(+5.77%) |
Apr 28, 2020 | 7.299 | 7.567 | 7.170 | 7.388 | 661,201 | +0.30(+4.20%) |
Apr 27, 2020 | 6.892 | 7.249 | 6.694 | 7.091 | 791,420 | +0.25(+3.62%) |
Apr 24, 2020 | 6.426 | 6.892 | 6.337 | 6.843 | 944,851 | +0.45(+6.98%) |
Apr 23, 2020 | 6.129 | 6.505 | 6.049 | 6.396 | 650,664 | +0.30(+4.88%) |
Apr 22, 2020 | 5.514 | 6.158 | 5.385 | 6.099 | 700,853 | +0.75(+14.10%) |
Apr 21, 2020 | 4.939 | 5.464 | 4.889 | 5.345 | 638,183 | +0.16(+3.06%) |
Apr 20, 2020 | 5.246 | 5.345 | 5.008 | 5.187 | 524,372 | -0.19(-3.51%) |
Apr 17, 2020 | 5.355 | 5.722 | 5.137 | 5.375 | 736,520 | +0.17(+3.24%) |
Apr 16, 2020 | 5.415 | 5.707 | 5.152 | 5.206 | 435,250 | -0.23(-4.20%) |
Apr 15, 2020 | 5.791 | 5.821 | 5.415 | 5.434 | 391,692 | -0.63(-10.46%) |
Apr 14, 2020 | 6.406 | 6.466 | 6.029 | 6.069 | 477,590 | -0.22(-3.47%) |
Apr 13, 2020 | 6.129 | 6.496 | 5.871 | 6.287 | 352,269 | +0.15(+2.42%) |
Apr 09, 2020 | 6.010 | 6.674 | 5.975 | 6.139 | 576,793 | +0.38(+6.54%) |
Apr 08, 2020 | 5.881 | 6.139 | 5.494 | 5.762 | 788,539 | -0.54(-8.50%) |
Apr 07, 2020 | 6.664 | 6.882 | 6.258 | 6.297 | 543,670 | -0.14(-2.16%) |
Apr 06, 2020 | 5.365 | 6.570 | 5.365 | 6.436 | 636,955 | +0.50(+8.35%) |
Apr 03, 2020 | 5.980 | 6.129 | 5.732 | 5.940 | 433,704 | -0.18(-2.92%) |
Apr 02, 2020 | 5.782 | 6.337 | 5.782 | 6.119 | 446,035 | +0.18(+3.01%) |
Apr 01, 2020 | 5.960 | 6.258 | 5.861 | 5.940 | 538,013 | -0.40(-6.26%) |
Mar 31, 2020 | 6.258 | 6.476 | 6.029 | 6.337 | 715,433 | +0.02(+0.31%) |
Mar 30, 2020 | 6.059 | 6.585 | 5.871 | 6.317 | 621,829 | +0.28(+4.60%) |
Mar 27, 2020 | 6.069 | 6.615 | 6.039 | 6.039 | 788,250 | -0.36(-5.58%) |
Mar 26, 2020 | 5.385 | 6.515 | 5.206 | 6.396 | 965,433 | +0.79(+14.16%) |
Mar 25, 2020 | 5.206 | 6.059 | 5.097 | 5.603 | 680,620 | +0.51(+9.92%) |
Mar 24, 2020 | 4.919 | 5.266 | 4.899 | 5.097 | 715,143 | +0.46(+9.83%) |
Mar 23, 2020 | 4.502 | 4.879 | 4.264 | 4.641 | 821,531 | +0.16(+3.54%) |
Mar 20, 2020 | 4.373 | 4.760 | 4.235 | 4.482 | 1,187,266 | +0.09(+2.03%) |
Mar 19, 2020 | 3.669 | 4.686 | 3.590 | 4.393 | 978,140 | +0.69(+18.77%) |
Mar 18, 2020 | 4.552 | 4.830 | 3.580 | 3.699 | 797,066 | -1.16(-23.88%) |
Mar 17, 2020 | 5.147 | 5.226 | 4.686 | 4.859 | 1,490,373 | -0.15(-2.97%) |
Mar 16, 2020 | 5.672 | 5.816 | 5.008 | 5.008 | 1,092,095 | -1.94(-27.96%) |
Mar 13, 2020 | 6.218 | 6.952 | 6.218 | 6.952 | 908,852 | +1.03(+17.42%) |
Mar 12, 2020 | 6.049 | 6.188 | 5.811 | 5.920 | 784,296 | -0.65(-9.95%) |
Mar 11, 2020 | 6.416 | 6.753 | 5.980 | 6.575 | 813,743 | -0.09(-1.34%) |
Mar 10, 2020 | 6.575 | 6.684 | 5.945 | 6.664 | 1,145,852 | +0.37(+5.83%) |
Mar 09, 2020 | 6.793 | 6.853 | 5.881 | 6.297 | 712,824 | -1.12(-15.11%) |
Mar 06, 2020 | 7.606 | 7.983 | 7.314 | 7.418 | 493,904 | -0.58(-7.20%) |
Mar 05, 2020 | 8.082 | 8.172 | 7.507 | 7.993 | 920,108 | -0.37(-4.39%) |
Mar 04, 2020 | 8.429 | 8.469 | 8.053 | 8.360 | 567,753 | +0.06(+0.72%) |
Mar 03, 2020 | 9.014 | 9.193 | 8.211 | 8.300 | 1,436,979 | -0.78(-8.62%) |
Mar 02, 2020 | 9.302 | 9.302 | 8.871 | 9.084 | 943,340 | -0.19(-2.03%) |
Feb 28, 2020 | 8.925 | 9.292 | 8.737 | 9.272 | 966,027 | +0.05(+0.54%) |
Feb 27, 2020 | 9.143 | 9.421 | 8.905 | 9.223 | 407,844 | -0.26(-2.72%) |
Feb 26, 2020 | 10.20 | 10.25 | 9.376 | 9.481 | 562,241 | -0.69(-6.82%) |
Feb 25, 2020 | 10.51 | 10.80 | 10.17 | 10.17 | 964,097 | -0.34(-3.21%) |
Feb 24, 2020 | 10.33 | 10.58 | 10.23 | 10.51 | 814,525 | -0.35(-3.20%) |
Feb 21, 2020 | 10.78 | 10.87 | 10.55 | 10.86 | 660,690 | +0.05(+0.46%) |
Feb 20, 2020 | 10.31 | 10.91 | 10.31 | 10.81 | 337,623 | +0.39(+3.71%) |
Feb 19, 2020 | 10.55 | 10.58 | 10.24 | 10.42 | 406,460 | -0.13(-1.22%) |
Feb 18, 2020 | 10.15 | 10.61 | 10.09 | 10.55 | 475,620 | +0.40(+3.91%) |
Feb 14, 2020 | 10.14 | 10.36 | 10.12 | 10.15 | 295,253 | -0.06(-0.58%) |
Feb 13, 2020 | 10.10 | 10.34 | 9.937 | 10.21 | 273,129 | +0.08(+0.78%) |
Feb 12, 2020 | 10.32 | 10.47 | 10.01 | 10.14 | 412,424 | -0.04(-0.39%) |
Feb 11, 2020 | 9.978 | 10.27 | 9.900 | 10.17 | 235,588 | +0.27(+2.78%) |
Feb 10, 2020 | 9.674 | 9.968 | 9.674 | 9.900 | 399,764 | +0.13(+1.31%) |
Feb 07, 2020 | 10.16 | 10.27 | 9.703 | 9.772 | 278,378 | -0.35(-3.49%) |
Feb 06, 2020 | 10.13 | 10.26 | 9.910 | 10.13 | 353,977 | +0.18(+1.78%) |
Feb 05, 2020 | 9.929 | 10.36 | 9.910 | 9.949 | 615,393 | +0.19(+1.91%) |
Feb 04, 2020 | 9.379 | 9.860 | 9.379 | 9.762 | 468,690 | +0.54(+5.86%) |
Feb 03, 2020 | 9.075 | 9.350 | 9.035 | 9.222 | 443,630 | +0.18(+1.95%) |
Jan 31, 2020 | 9.183 | 9.252 | 8.996 | 9.045 | 357,900 | -0.22(-2.33%) |
Jan 30, 2020 | 9.183 | 9.320 | 9.094 | 9.261 | 316,871 | -0.02(-0.21%) |
Jan 29, 2020 | 9.094 | 9.369 | 9.094 | 9.281 | 390,230 | +0.18(+1.94%) |
Jan 28, 2020 | 9.094 | 9.222 | 9.055 | 9.104 | 355,815 | +0.00(+0.00%) |
Jan 27, 2020 | 9.134 | 9.183 | 9.075 | 9.104 | 274,032 | -0.23(-2.42%) |
Jan 24, 2020 | 9.536 | 9.561 | 9.222 | 9.330 | 296,705 | -0.21(-2.16%) |
Jan 23, 2020 | 9.703 | 9.762 | 9.517 | 9.536 | 341,521 | -0.28(-2.90%) |
Jan 22, 2020 | 9.851 | 9.939 | 9.723 | 9.821 | 334,512 | +0.00(+0.00%) |
Jan 21, 2020 | 9.851 | 9.919 | 9.754 | 9.821 | 390,885 | -0.17(-1.67%) |
Jan 17, 2020 | 10.12 | 10.17 | 9.959 | 9.988 | 200,790 | -0.05(-0.49%) |
Jan 16, 2020 | 9.978 | 10.07 | 9.939 | 10.04 | 329,253 | +0.15(+1.49%) |
Jan 15, 2020 | 9.772 | 9.929 | 9.772 | 9.890 | 305,030 | +0.01(+0.10%) |
Jan 14, 2020 | 9.910 | 9.978 | 9.811 | 9.880 | 283,119 | -0.12(-1.18%) |
Jan 13, 2020 | 9.851 | 9.998 | 9.811 | 9.998 | 349,943 | +0.14(+1.39%) |
Jan 10, 2020 | 9.713 | 9.860 | 9.654 | 9.860 | 349,245 | +0.15(+1.52%) |
Jan 09, 2020 | 9.684 | 9.733 | 9.576 | 9.713 | 248,884 | +0.11(+1.12%) |
Jan 08, 2020 | 9.497 | 9.684 | 9.468 | 9.605 | 413,727 | +0.20(+2.09%) |
Jan 07, 2020 | 9.281 | 9.507 | 9.173 | 9.409 | 342,748 | +0.11(+1.16%) |
Jan 06, 2020 | 9.261 | 9.419 | 9.114 | 9.301 | 343,401 | -0.08(-0.84%) |
Jan 03, 2020 | 9.468 | 9.595 | 9.360 | 9.379 | 452,797 | -0.30(-3.14%) |
Jan 02, 2020 | 9.625 | 9.821 | 9.536 | 9.684 | 698,440 | -0.35(-3.52%) |
Dec 31, 2019 | 10.38 | 10.47 | 10.01 | 10.04 | 765,896 | +0.15(+1.49%) |
Dec 30, 2019 | 9.968 | 9.968 | 9.870 | 9.890 | 288,810 | -0.04(-0.40%) |
Dec 27, 2019 | 10.07 | 10.08 | 9.910 | 9.929 | 238,260 | -0.08(-0.79%) |
Dec 26, 2019 | 9.978 | 10.02 | 9.924 | 10.01 | 128,801 | +0.10(+0.99%) |
Dec 24, 2019 | 9.959 | 10.01 | 9.900 | 9.910 | 53,048 | -0.01(-0.10%) |
Dec 23, 2019 | 10.05 | 10.11 | 9.880 | 9.919 | 306,216 | -0.10(-0.98%) |
Dec 20, 2019 | 9.978 | 10.03 | 9.875 | 10.02 | 1,419,076 | +0.11(+1.09%) |
Dec 19, 2019 | 9.968 | 9.988 | 9.865 | 9.910 | 530,046 | +0.03(+0.30%) |
Dec 18, 2019 | 9.929 | 10.02 | 9.870 | 9.880 | 519,889 | +0.04(+0.40%) |
Dec 17, 2019 | 9.860 | 9.895 | 9.743 | 9.841 | 437,881 | +0.00(+0.00%) |
Dec 16, 2019 | 10.10 | 10.35 | 9.802 | 9.841 | 1,387,270 | -0.27(-2.62%) |
Dec 13, 2019 | 10.51 | 10.60 | 10.07 | 10.11 | 326,437 | -0.49(-4.63%) |
Dec 12, 2019 | 10.06 | 10.70 | 10.06 | 10.60 | 746,824 | +0.57(+5.68%) |
Dec 11, 2019 | 9.989 | 10.15 | 9.920 | 10.03 | 552,232 | +0.05(+0.49%) |
Dec 10, 2019 | 9.775 | 10.09 | 9.726 | 9.979 | 568,008 | +0.14(+1.38%) |
Dec 09, 2019 | 9.561 | 9.911 | 9.561 | 9.843 | 505,994 | +0.20(+2.12%) |
Dec 06, 2019 | 9.473 | 9.687 | 9.434 | 9.638 | 416,310 | +0.34(+3.66%) |
Dec 05, 2019 | 9.376 | 9.483 | 9.288 | 9.298 | 239,900 | +0.01(+0.10%) |
Dec 04, 2019 | 9.240 | 9.317 | 9.201 | 9.288 | 279,891 | +0.13(+1.38%) |
Dec 03, 2019 | 9.356 | 9.405 | 9.152 | 9.162 | 693,672 | -0.30(-3.19%) |
Dec 02, 2019 | 9.444 | 9.561 | 9.381 | 9.463 | 1,214,457 | +0.10(+1.04%) |
Nov 29, 2019 | 9.181 | 9.405 | 9.152 | 9.366 | 673,561 | +0.22(+2.45%) |
Nov 27, 2019 | 9.259 | 9.347 | 9.094 | 9.142 | 433,378 | -0.07(-0.74%) |
Nov 26, 2019 | 9.395 | 9.473 | 9.181 | 9.210 | 438,305 | -0.23(-2.47%) |
Nov 25, 2019 | 9.405 | 9.473 | 9.327 | 9.444 | 306,492 | +0.10(+1.04%) |
Nov 22, 2019 | 9.220 | 9.371 | 9.215 | 9.347 | 281,515 | +0.16(+1.69%) |
Nov 21, 2019 | 9.249 | 9.269 | 9.084 | 9.191 | 441,873 | -0.04(-0.42%) |
Nov 20, 2019 | 9.259 | 9.327 | 9.094 | 9.230 | 858,941 | -0.13(-1.35%) |
Nov 19, 2019 | 9.366 | 9.444 | 9.181 | 9.356 | 340,711 | +0.01(+0.10%) |
Nov 18, 2019 | 9.220 | 9.434 | 9.172 | 9.347 | 610,052 | +0.13(+1.37%) |
Nov 15, 2019 | 9.259 | 9.288 | 9.133 | 9.220 | 872,000 | +0.01(+0.11%) |
Nov 14, 2019 | 9.113 | 9.288 | 9.106 | 9.210 | 552,069 | +0.00(+0.00%) |
Nov 13, 2019 | 9.561 | 9.609 | 9.191 | 9.210 | 462,504 | -0.52(-5.30%) |
Nov 12, 2019 | 9.697 | 9.765 | 9.682 | 9.726 | 285,964 | +0.00(+0.00%) |
Nov 11, 2019 | 9.882 | 9.882 | 9.677 | 9.726 | 252,611 | -0.16(-1.57%) |
Nov 08, 2019 | 9.784 | 9.911 | 9.755 | 9.882 | 359,657 | +0.06(+0.59%) |
Nov 07, 2019 | 9.882 | 10.03 | 9.784 | 9.823 | 357,963 | +0.09(+0.90%) |
Nov 06, 2019 | 9.697 | 9.882 | 9.609 | 9.736 | 587,887 | -0.02(-0.20%) |
Nov 05, 2019 | 10.11 | 10.14 | 9.366 | 9.755 | 931,427 | -0.49(-4.75%) |
Nov 04, 2019 | 9.882 | 10.25 | 9.882 | 10.24 | 901,546 | +0.47(+4.78%) |
Nov 01, 2019 | 9.609 | 9.891 | 9.609 | 9.775 | 671,916 | +0.22(+2.34%) |
Oct 31, 2019 | 9.697 | 9.697 | 9.415 | 9.551 | 664,948 | -0.19(-2.00%) |
Oct 30, 2019 | 9.502 | 9.843 | 9.454 | 9.745 | 622,559 | +0.21(+2.24%) |
Oct 29, 2019 | 9.454 | 9.570 | 9.376 | 9.531 | 485,104 | +0.11(+1.14%) |
Oct 28, 2019 | 9.249 | 9.463 | 9.249 | 9.424 | 458,249 | +0.23(+2.54%) |
Oct 25, 2019 | 9.065 | 9.279 | 9.065 | 9.191 | 510,491 | +0.07(+0.75%) |
Oct 24, 2019 | 9.191 | 9.269 | 9.089 | 9.123 | 671,439 | -0.10(-1.05%) |
Oct 23, 2019 | 9.162 | 9.327 | 9.133 | 9.220 | 266,141 | -0.01(-0.11%) |
Oct 22, 2019 | 9.424 | 9.454 | 9.210 | 9.230 | 265,185 | -0.21(-2.27%) |
Oct 21, 2019 | 9.444 | 9.570 | 9.359 | 9.444 | 565,161 | +0.17(+1.78%) |
Oct 18, 2019 | 9.152 | 9.327 | 9.152 | 9.279 | 423,507 | +0.06(+0.63%) |
Oct 17, 2019 | 9.288 | 9.337 | 9.201 | 9.220 | 186,214 | +0.00(+0.00%) |
Oct 16, 2019 | 9.172 | 9.288 | 9.162 | 9.220 | 494,131 | +0.03(+0.32%) |
Oct 15, 2019 | 9.074 | 9.366 | 9.016 | 9.191 | 898,458 | +0.18(+1.94%) |
Oct 14, 2019 | 9.026 | 9.133 | 8.967 | 9.016 | 527,547 | -0.11(-1.17%) |
Oct 11, 2019 | 9.240 | 9.356 | 9.113 | 9.123 | 691,040 | +0.11(+1.19%) |
Oct 10, 2019 | 8.880 | 9.094 | 8.841 | 9.016 | 1,233,583 | +0.18(+2.09%) |
Oct 09, 2019 | 8.909 | 8.977 | 8.807 | 8.831 | 753,325 | +0.01(+0.11%) |
Oct 08, 2019 | 9.016 | 9.055 | 8.802 | 8.821 | 724,088 | -0.35(-3.82%) |
Oct 07, 2019 | 9.133 | 9.279 | 9.026 | 9.172 | 566,673 | -0.08(-0.84%) |
Oct 04, 2019 | 9.016 | 9.259 | 8.996 | 9.249 | 522,829 | +0.16(+1.71%) |
Oct 03, 2019 | 9.045 | 9.230 | 8.919 | 9.094 | 1,109,542 | +0.01(+0.11%) |
Oct 02, 2019 | 9.094 | 9.191 | 8.987 | 9.084 | 741,997 | -0.15(-1.58%) |
Oct 01, 2019 | 9.726 | 9.843 | 9.089 | 9.230 | 721,528 | -0.41(-4.24%) |
Sep 30, 2019 | 9.706 | 9.726 | 9.556 | 9.638 | 497,044 | -0.09(-0.90%) |
Sep 27, 2019 | 9.697 | 9.872 | 9.629 | 9.726 | 506,379 | +0.02(+0.20%) |
Sep 26, 2019 | 9.775 | 9.838 | 9.687 | 9.706 | 383,048 | -0.18(-1.77%) |
Sep 25, 2019 | 9.940 | 10.15 | 9.813 | 9.882 | 490,615 | -0.12(-1.17%) |
Sep 24, 2019 | 10.12 | 10.19 | 9.964 | 9.998 | 1,166,461 | -0.08(-0.77%) |
Sep 23, 2019 | 9.862 | 10.12 | 9.736 | 10.08 | 1,091,058 | +0.12(+1.17%) |
Sep 20, 2019 | 10.26 | 10.48 | 9.959 | 9.959 | 4,904,011 | -0.31(-3.03%) |
Sep 19, 2019 | 10.21 | 10.53 | 10.20 | 10.27 | 1,346,456 | +0.02(+0.19%) |
Sep 18, 2019 | 10.18 | 10.39 | 10.12 | 10.25 | 961,711 | -0.01(-0.09%) |
Sep 17, 2019 | 10.13 | 10.26 | 9.998 | 10.26 | 678,608 | +0.01(+0.09%) |
Sep 16, 2019 | 10.37 | 10.47 | 10.18 | 10.25 | 786,000 | +0.01(+0.09%) |
Sep 13, 2019 | 10.18 | 10.45 | 10.12 | 10.24 | 588,325 | +0.16(+1.54%) |
Sep 12, 2019 | 9.775 | 10.14 | 9.716 | 10.09 | 709,845 | +0.23(+2.37%) |
Sep 11, 2019 | 10.02 | 10.04 | 9.631 | 9.852 | 832,364 | -0.11(-1.06%) |
Sep 10, 2019 | 9.804 | 10.13 | 9.698 | 9.958 | 642,474 | +0.18(+1.87%) |
Sep 09, 2019 | 9.130 | 10.09 | 9.077 | 9.775 | 1,092,178 | +0.77(+8.56%) |
Sep 06, 2019 | 9.149 | 9.255 | 8.986 | 9.005 | 4,214,168 | -0.12(-1.27%) |
Sep 05, 2019 | 8.889 | 9.294 | 8.831 | 9.120 | 490,552 | +0.39(+4.53%) |
Sep 04, 2019 | 8.831 | 8.918 | 8.716 | 8.726 | 434,250 | +0.00(+0.00%) |
Sep 03, 2019 | 8.697 | 8.827 | 8.533 | 8.726 | 673,058 | -0.03(-0.33%) |
Aug 30, 2019 | 8.793 | 8.884 | 8.668 | 8.754 | 633,589 | +0.03(+0.33%) |
Aug 29, 2019 | 8.639 | 8.812 | 8.610 | 8.726 | 592,601 | +0.20(+2.37%) |
Aug 28, 2019 | 8.417 | 8.711 | 8.302 | 8.523 | 394,721 | +0.09(+1.03%) |
Aug 27, 2019 | 8.706 | 8.754 | 8.360 | 8.437 | 484,336 | -0.18(-2.12%) |
Aug 26, 2019 | 8.658 | 8.803 | 8.581 | 8.620 | 451,451 | +0.04(+0.45%) |
Aug 23, 2019 | 8.812 | 9.014 | 8.533 | 8.581 | 329,358 | -0.37(-4.09%) |
Aug 22, 2019 | 8.986 | 9.120 | 8.928 | 8.947 | 421,126 | +0.00(+0.00%) |
Aug 21, 2019 | 8.456 | 9.024 | 8.446 | 8.947 | 433,032 | +0.56(+6.66%) |
Aug 20, 2019 | 8.321 | 8.456 | 8.254 | 8.388 | 403,864 | -0.01(-0.11%) |
Aug 19, 2019 | 8.388 | 8.514 | 8.311 | 8.398 | 508,666 | +0.13(+1.51%) |
Aug 16, 2019 | 8.138 | 8.369 | 8.138 | 8.273 | 571,081 | +0.15(+1.90%) |
Aug 15, 2019 | 8.234 | 8.273 | 8.090 | 8.119 | 312,807 | -0.10(-1.17%) |
Aug 14, 2019 | 8.379 | 8.413 | 8.205 | 8.215 | 602,901 | -0.38(-4.37%) |
Aug 13, 2019 | 8.427 | 8.745 | 8.417 | 8.591 | 466,016 | +0.09(+1.02%) |
Aug 12, 2019 | 8.398 | 8.533 | 8.350 | 8.504 | 355,574 | +0.01(+0.11%) |
Aug 09, 2019 | 8.745 | 8.754 | 8.485 | 8.494 | 536,609 | -0.17(-2.00%) |
Aug 08, 2019 | 8.649 | 8.870 | 8.610 | 8.668 | 323,247 | +0.09(+1.01%) |
Aug 07, 2019 | 8.735 | 8.735 | 8.437 | 8.581 | 524,092 | -0.28(-3.15%) |
Aug 06, 2019 | 9.034 | 9.140 | 8.711 | 8.860 | 663,485 | -0.18(-2.02%) |
Aug 05, 2019 | 9.178 | 9.361 | 8.870 | 9.043 | 539,423 | -0.34(-3.59%) |
Aug 02, 2019 | 9.448 | 9.554 | 9.159 | 9.380 | 613,861 | -0.24(-2.50%) |
Aug 01, 2019 | 10.25 | 10.41 | 9.573 | 9.621 | 975,516 | -0.68(-6.64%) |
Jul 31, 2019 | 10.52 | 10.59 | 10.28 | 10.30 | 373,726 | -0.21(-2.01%) |
Jul 30, 2019 | 10.38 | 10.53 | 10.34 | 10.52 | 193,423 | +0.02(+0.18%) |
Jul 29, 2019 | 10.69 | 10.75 | 10.46 | 10.50 | 276,649 | -0.24(-2.24%) |
Jul 26, 2019 | 10.58 | 10.83 | 10.50 | 10.74 | 213,584 | +0.15(+1.46%) |
Jul 25, 2019 | 10.78 | 10.81 | 10.54 | 10.58 | 288,430 | -0.20(-1.87%) |
Jul 24, 2019 | 10.54 | 10.86 | 10.54 | 10.79 | 322,327 | +0.15(+1.45%) |
Jul 23, 2019 | 10.52 | 10.72 | 10.47 | 10.63 | 296,537 | +0.13(+1.19%) |
Jul 22, 2019 | 10.65 | 10.77 | 10.33 | 10.51 | 318,992 | -0.21(-1.98%) |
Jul 19, 2019 | 10.83 | 11.01 | 10.72 | 10.72 | 348,879 | -0.08(-0.71%) |
Jul 18, 2019 | 10.61 | 10.90 | 10.61 | 10.80 | 349,646 | +0.12(+1.08%) |
Jul 17, 2019 | 11.37 | 11.37 | 10.51 | 10.68 | 639,542 | -0.73(-6.41%) |
Jul 16, 2019 | 11.22 | 11.45 | 11.04 | 11.41 | 415,984 | +0.27(+2.42%) |
Jul 15, 2019 | 11.09 | 11.17 | 10.92 | 11.14 | 365,607 | +0.03(+0.26%) |
Jul 12, 2019 | 11.03 | 11.16 | 11.00 | 11.11 | 282,425 | +0.05(+0.44%) |
Jul 11, 2019 | 11.19 | 11.19 | 10.98 | 11.07 | 357,559 | -0.13(-1.12%) |
Jul 10, 2019 | 11.47 | 11.54 | 11.16 | 11.19 | 403,376 | -0.32(-2.76%) |
Jul 09, 2019 | 11.42 | 11.53 | 11.23 | 11.51 | 519,774 | +0.02(+0.17%) |
Jul 08, 2019 | 11.44 | 11.61 | 11.38 | 11.49 | 589,529 | -0.03(-0.25%) |
Jul 05, 2019 | 11.40 | 11.53 | 11.33 | 11.52 | 288,655 | +0.12(+1.01%) |
Jul 03, 2019 | 11.27 | 11.42 | 11.15 | 11.40 | 174,751 | +0.15(+1.37%) |
Jul 02, 2019 | 11.22 | 11.29 | 11.12 | 11.25 | 278,417 | -0.01(-0.09%) |
Jul 01, 2019 | 11.16 | 11.38 | 11.16 | 11.26 | 414,915 | +0.27(+2.45%) |
Jun 28, 2019 | 10.80 | 11.07 | 10.80 | 10.99 | 3,326,084 | +0.29(+2.70%) |
Jun 27, 2019 | 10.59 | 10.72 | 10.59 | 10.70 | 540,787 | +0.13(+1.28%) |
Jun 26, 2019 | 10.49 | 10.57 | 10.42 | 10.56 | 375,576 | +0.08(+0.73%) |
Jun 25, 2019 | 10.43 | 10.53 | 10.35 | 10.49 | 474,713 | +0.06(+0.55%) |
Jun 24, 2019 | 10.47 | 10.53 | 10.17 | 10.43 | 639,442 | -0.07(-0.64%) |
Jun 21, 2019 | 10.59 | 10.63 | 10.48 | 10.50 | 543,566 | -0.13(-1.27%) |
Jun 20, 2019 | 10.73 | 10.79 | 10.60 | 10.63 | 471,034 | +0.06(+0.55%) |
Jun 19, 2019 | 10.36 | 10.60 | 10.28 | 10.57 | 613,579 | +0.22(+2.14%) |
Jun 18, 2019 | 10.36 | 10.60 | 10.34 | 10.35 | 176,017 | +0.04(+0.37%) |
Jun 17, 2019 | 10.33 | 10.41 | 10.24 | 10.31 | 295,890 | -0.03(-0.28%) |
Jun 14, 2019 | 10.59 | 10.59 | 10.34 | 10.34 | 218,776 | -0.23(-2.19%) |
Jun 13, 2019 | 10.59 | 10.68 | 10.54 | 10.57 | 352,972 | +0.04(+0.37%) |
Jun 12, 2019 | 10.50 | 10.64 | 10.48 | 10.54 | 384,309 | +0.00(+0.00%) |
Jun 11, 2019 | 10.67 | 10.79 | 10.49 | 10.54 | 372,101 | -0.07(-0.63%) |
Jun 10, 2019 | 10.56 | 10.76 | 10.56 | 10.60 | 295,489 | +0.11(+1.09%) |
Jun 07, 2019 | 10.45 | 10.56 | 10.34 | 10.49 | 358,145 | +0.08(+0.73%) |
Jun 06, 2019 | 10.35 | 10.44 | 10.14 | 10.41 | 473,353 | +0.03(+0.28%) |
Jun 05, 2019 | 10.60 | 10.61 | 10.35 | 10.38 | 443,010 | -0.22(-2.07%) |
Jun 04, 2019 | 10.68 | 10.78 | 10.53 | 10.60 | 678,311 | +0.02(+0.18%) |
Jun 03, 2019 | 10.20 | 11.57 | 10.18 | 10.58 | 1,045,350 | +0.33(+3.26%) |
May 31, 2019 | 10.47 | 10.54 | 10.24 | 10.25 | 554,821 | -0.37(-3.50%) |
May 30, 2019 | 10.93 | 11.07 | 10.60 | 10.62 | 1,004,581 | -0.29(-2.62%) |
May 29, 2019 | 11.12 | 11.12 | 10.80 | 10.91 | 446,834 | -0.27(-2.39%) |
May 28, 2019 | 11.14 | 11.27 | 11.12 | 11.18 | 553,685 | +0.00(+0.00%) |
May 24, 2019 | 11.03 | 11.21 | 11.00 | 11.18 | 410,431 | +0.18(+1.65%) |
May 23, 2019 | 11.07 | 11.13 | 10.88 | 10.99 | 417,152 | -0.20(-1.79%) |
May 22, 2019 | 11.36 | 11.39 | 11.18 | 11.19 | 477,665 | -0.21(-1.84%) |
May 21, 2019 | 11.38 | 11.55 | 11.37 | 11.40 | 330,937 | +0.07(+0.59%) |
May 20, 2019 | 11.45 | 11.47 | 11.29 | 11.34 | 371,410 | -0.22(-1.90%) |
May 17, 2019 | 11.61 | 11.82 | 11.56 | 11.56 | 474,453 | -0.18(-1.54%) |
May 16, 2019 | 11.61 | 11.84 | 11.53 | 11.74 | 1,125,586 | +0.10(+0.90%) |
May 15, 2019 | 11.84 | 11.85 | 11.50 | 11.63 | 870,166 | -0.25(-2.09%) |
May 14, 2019 | 11.86 | 12.11 | 11.84 | 11.88 | 906,305 | +0.04(+0.32%) |
May 13, 2019 | 12.73 | 12.73 | 11.78 | 11.84 | 865,039 | -1.14(-8.75%) |
May 10, 2019 | 12.92 | 13.03 | 12.81 | 12.98 | 523,072 | -0.03(-0.22%) |
May 09, 2019 | 13.05 | 13.09 | 12.90 | 13.01 | 251,204 | -0.16(-1.23%) |
May 08, 2019 | 13.19 | 13.26 | 13.07 | 13.17 | 337,335 | -0.02(-0.14%) |
May 07, 2019 | 13.07 | 13.25 | 13.07 | 13.19 | 522,629 | -0.06(-0.43%) |
May 06, 2019 | 13.19 | 13.35 | 13.04 | 13.25 | 497,428 | -0.16(-1.21%) |
May 03, 2019 | 13.21 | 13.55 | 13.00 | 13.41 | 746,782 | +0.06(+0.43%) |
May 02, 2019 | 13.41 | 13.79 | 13.23 | 13.35 | 781,747 | -0.52(-3.78%) |