Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.96 | 11.43 | 10.61 | 11.22 | 226,117 | +0.09(+0.81%) |
Apr 29, 2020 | 11.54 | 11.72 | 10.85 | 11.13 | 557,542 | -0.13(-1.15%) |
Apr 28, 2020 | 12.57 | 12.58 | 11.10 | 11.26 | 239,816 | -1.05(-8.53%) |
Apr 27, 2020 | 12.18 | 12.92 | 12.00 | 12.31 | 282,975 | +0.36(+3.01%) |
Apr 24, 2020 | 11.53 | 12.08 | 11.22 | 11.95 | 283,800 | +0.43(+3.73%) |
Apr 23, 2020 | 11.75 | 11.98 | 11.46 | 11.52 | 187,293 | -0.24(-2.04%) |
Apr 22, 2020 | 9.740 | 12.59 | 9.500 | 11.76 | 1,139,004 | -0.24(-2.00%) |
Apr 21, 2020 | 12.21 | 12.90 | 11.96 | 12.00 | 180,393 | -0.51(-4.08%) |
Apr 20, 2020 | 11.54 | 12.98 | 11.54 | 12.51 | 165,887 | +0.65(+5.48%) |
Apr 17, 2020 | 11.57 | 12.01 | 11.37 | 11.86 | 177,000 | +0.40(+3.49%) |
Apr 16, 2020 | 11.39 | 11.57 | 10.85 | 11.46 | 185,839 | +0.20(+1.78%) |
Apr 15, 2020 | 11.26 | 11.55 | 10.84 | 11.26 | 198,341 | -0.46(-3.92%) |
Apr 14, 2020 | 11.44 | 11.88 | 11.26 | 11.72 | 189,687 | +0.50(+4.46%) |
Apr 13, 2020 | 11.46 | 11.59 | 11.05 | 11.22 | 153,999 | -0.38(-3.28%) |
Apr 09, 2020 | 11.24 | 11.68 | 11.08 | 11.60 | 237,600 | +0.51(+4.60%) |
Apr 08, 2020 | 11.36 | 11.49 | 11.00 | 11.09 | 227,996 | +0.00(+0.00%) |
Apr 07, 2020 | 12.20 | 12.26 | 11.01 | 11.09 | 283,547 | -0.78(-6.57%) |
Apr 06, 2020 | 10.68 | 11.92 | 10.50 | 11.87 | 264,984 | +1.52(+14.69%) |
Apr 03, 2020 | 11.41 | 11.50 | 10.22 | 10.35 | 212,500 | -1.16(-10.08%) |
Apr 02, 2020 | 10.97 | 11.62 | 10.51 | 11.51 | 233,082 | +0.52(+4.73%) |
Apr 01, 2020 | 10.20 | 11.24 | 10.20 | 10.99 | 289,752 | +0.29(+2.71%) |
Mar 31, 2020 | 10.62 | 10.85 | 10.21 | 10.70 | 204,321 | +0.07(+0.66%) |
Mar 30, 2020 | 9.690 | 10.83 | 9.570 | 10.63 | 170,618 | +1.03(+10.73%) |
Mar 27, 2020 | 9.770 | 10.39 | 9.530 | 9.600 | 189,700 | -0.52(-5.14%) |
Mar 26, 2020 | 9.630 | 10.60 | 9.340 | 10.12 | 209,455 | +0.56(+5.86%) |
Mar 25, 2020 | 9.270 | 9.880 | 9.120 | 9.560 | 231,750 | +0.19(+2.03%) |
Mar 24, 2020 | 9.460 | 9.920 | 9.010 | 9.370 | 287,414 | +0.23(+2.52%) |
Mar 23, 2020 | 9.010 | 9.400 | 8.545 | 9.140 | 231,021 | +0.17(+1.90%) |
Mar 20, 2020 | 8.700 | 9.425 | 8.320 | 8.970 | 561,500 | +0.36(+4.18%) |
Mar 19, 2020 | 7.570 | 8.770 | 7.220 | 8.610 | 325,327 | +1.07(+14.19%) |
Mar 18, 2020 | 7.500 | 8.250 | 7.100 | 7.540 | 351,340 | -0.44(-5.51%) |
Mar 17, 2020 | 8.080 | 8.640 | 7.500 | 7.980 | 382,313 | -0.12(-1.48%) |
Mar 16, 2020 | 8.810 | 9.500 | 8.040 | 8.100 | 511,230 | -1.90(-19.00%) |
Mar 13, 2020 | 10.23 | 10.23 | 8.100 | 10.00 | 345,600 | +0.28(+2.88%) |
Mar 12, 2020 | 8.870 | 10.09 | 8.680 | 9.720 | 427,775 | +0.00(+0.00%) |
Mar 11, 2020 | 9.670 | 10.04 | 8.930 | 9.720 | 243,394 | -0.27(-2.70%) |
Mar 10, 2020 | 9.620 | 10.11 | 8.810 | 9.990 | 260,207 | +0.70(+7.53%) |
Mar 09, 2020 | 9.600 | 9.900 | 9.280 | 9.290 | 246,618 | -1.14(-10.93%) |
Mar 06, 2020 | 10.80 | 11.22 | 10.33 | 10.43 | 154,900 | -0.74(-6.62%) |
Mar 05, 2020 | 11.10 | 11.47 | 11.02 | 11.17 | 169,725 | -0.25(-2.19%) |
Mar 04, 2020 | 10.93 | 11.50 | 10.66 | 11.42 | 137,482 | +0.74(+6.93%) |
Mar 03, 2020 | 11.14 | 11.47 | 10.50 | 10.68 | 132,260 | -0.44(-3.96%) |
Mar 02, 2020 | 10.76 | 11.21 | 10.37 | 11.12 | 168,189 | +0.46(+4.32%) |
Feb 28, 2020 | 10.36 | 10.78 | 9.800 | 10.66 | 266,200 | -0.15(-1.39%) |
Feb 27, 2020 | 11.78 | 11.88 | 10.77 | 10.81 | 130,182 | -1.19(-9.92%) |
Feb 26, 2020 | 12.21 | 12.63 | 11.85 | 12.00 | 108,510 | -0.15(-1.23%) |
Feb 25, 2020 | 12.24 | 12.44 | 11.88 | 12.15 | 198,451 | -0.04(-0.33%) |
Feb 24, 2020 | 11.40 | 12.21 | 11.23 | 12.19 | 345,257 | +0.31(+2.65%) |
Feb 21, 2020 | 11.93 | 11.95 | 11.23 | 11.88 | 168,000 | -0.09(-0.71%) |
Feb 20, 2020 | 11.97 | 12.06 | 11.27 | 11.96 | 157,999 | -0.02(-0.17%) |
Feb 19, 2020 | 12.43 | 12.60 | 11.93 | 11.98 | 146,637 | -0.45(-3.62%) |
Feb 18, 2020 | 13.05 | 13.13 | 12.29 | 12.43 | 140,958 | -0.62(-4.75%) |
Feb 14, 2020 | 12.95 | 13.25 | 12.71 | 13.05 | 111,600 | +0.13(+1.01%) |
Feb 13, 2020 | 13.99 | 14.72 | 12.84 | 12.92 | 221,466 | -0.59(-4.37%) |
Feb 12, 2020 | 13.07 | 13.57 | 13.00 | 13.51 | 118,696 | +0.58(+4.49%) |
Feb 11, 2020 | 13.09 | 13.60 | 12.69 | 12.93 | 93,026 | +0.03(+0.23%) |
Feb 10, 2020 | 12.72 | 13.05 | 12.70 | 12.90 | 105,537 | +0.15(+1.18%) |
Feb 07, 2020 | 13.22 | 13.28 | 12.71 | 12.75 | 130,400 | -0.38(-2.89%) |
Feb 06, 2020 | 13.05 | 13.22 | 12.77 | 13.13 | 76,289 | +0.28(+2.18%) |
Feb 05, 2020 | 13.07 | 13.69 | 12.76 | 12.85 | 155,457 | -0.05(-0.39%) |
Feb 04, 2020 | 12.94 | 13.10 | 12.64 | 12.90 | 113,145 | +0.18(+1.42%) |
Feb 03, 2020 | 12.30 | 12.74 | 12.24 | 12.72 | 136,775 | +0.55(+4.52%) |
Jan 31, 2020 | 12.28 | 12.29 | 11.81 | 12.17 | 227,700 | -0.19(-1.54%) |
Jan 30, 2020 | 13.16 | 13.16 | 12.04 | 12.36 | 296,493 | -0.98(-7.35%) |
Jan 29, 2020 | 13.59 | 13.84 | 13.31 | 13.34 | 88,422 | -0.19(-1.40%) |
Jan 28, 2020 | 13.51 | 13.75 | 13.26 | 13.53 | 88,448 | +0.22(+1.65%) |
Jan 27, 2020 | 12.80 | 13.50 | 12.69 | 13.31 | 105,295 | +0.20(+1.53%) |
Jan 24, 2020 | 13.51 | 13.60 | 12.86 | 13.11 | 159,700 | -0.30(-2.24%) |
Jan 23, 2020 | 13.90 | 13.90 | 13.41 | 13.41 | 142,621 | -0.51(-3.66%) |
Jan 22, 2020 | 13.70 | 14.10 | 13.69 | 13.92 | 101,725 | +0.28(+2.05%) |
Jan 21, 2020 | 14.21 | 14.26 | 13.52 | 13.64 | 170,711 | -0.62(-4.35%) |
Jan 17, 2020 | 15.54 | 15.70 | 14.17 | 14.26 | 207,800 | -1.12(-7.28%) |
Jan 16, 2020 | 15.44 | 15.79 | 15.32 | 15.38 | 170,647 | +0.15(+0.98%) |
Jan 15, 2020 | 15.45 | 15.90 | 14.99 | 15.23 | 163,391 | -0.23(-1.49%) |
Jan 14, 2020 | 14.36 | 15.55 | 14.36 | 15.46 | 213,311 | +1.00(+6.92%) |
Jan 13, 2020 | 15.32 | 15.39 | 14.31 | 14.46 | 180,875 | -0.90(-5.86%) |
Jan 10, 2020 | 15.82 | 16.05 | 15.27 | 15.36 | 207,100 | -0.41(-2.60%) |
Jan 09, 2020 | 15.47 | 15.84 | 15.16 | 15.77 | 180,612 | +0.39(+2.54%) |
Jan 08, 2020 | 15.46 | 15.76 | 15.24 | 15.38 | 184,829 | -0.12(-0.77%) |
Jan 07, 2020 | 15.20 | 15.97 | 14.84 | 15.50 | 191,290 | +0.34(+2.24%) |
Jan 06, 2020 | 14.81 | 15.19 | 14.36 | 15.16 | 207,103 | +0.20(+1.34%) |
Jan 03, 2020 | 15.31 | 15.49 | 14.78 | 14.96 | 120,600 | -0.67(-4.29%) |
Jan 02, 2020 | 15.97 | 15.97 | 15.04 | 15.63 | 118,746 | -0.20(-1.26%) |
Dec 31, 2019 | 15.65 | 16.17 | 15.65 | 15.83 | 144,400 | +0.06(+0.38%) |
Dec 30, 2019 | 15.95 | 16.12 | 15.56 | 15.77 | 206,169 | -0.23(-1.44%) |
Dec 27, 2019 | 16.85 | 16.85 | 15.80 | 16.00 | 223,300 | -0.71(-4.25%) |
Dec 26, 2019 | 16.25 | 17.29 | 16.06 | 16.71 | 237,104 | +0.50(+3.08%) |
Dec 24, 2019 | 17.01 | 17.01 | 15.64 | 16.21 | 295,400 | -0.80(-4.70%) |
Dec 23, 2019 | 16.01 | 17.63 | 15.73 | 17.01 | 567,737 | +1.16(+7.32%) |
Dec 20, 2019 | 13.36 | 16.75 | 13.30 | 15.85 | 1,909,300 | +3.02(+23.54%) |
Dec 19, 2019 | 12.83 | 13.03 | 12.70 | 12.83 | 115,690 | +0.03(+0.23%) |
Dec 18, 2019 | 12.88 | 13.22 | 12.65 | 12.80 | 118,976 | -0.08(-0.62%) |
Dec 17, 2019 | 12.82 | 13.02 | 12.60 | 12.88 | 185,135 | +0.06(+0.47%) |
Dec 16, 2019 | 12.86 | 13.17 | 12.67 | 12.82 | 394,692 | -0.03(-0.23%) |
Dec 13, 2019 | 12.99 | 13.25 | 12.62 | 12.85 | 137,800 | -0.11(-0.85%) |
Dec 12, 2019 | 12.46 | 13.00 | 12.46 | 12.96 | 170,571 | +0.46(+3.68%) |
Dec 11, 2019 | 12.49 | 13.01 | 12.35 | 12.50 | 245,121 | +0.04(+0.32%) |
Dec 10, 2019 | 12.77 | 13.14 | 12.32 | 12.46 | 232,808 | -0.32(-2.50%) |
Dec 09, 2019 | 12.96 | 13.32 | 12.49 | 12.78 | 171,287 | -0.07(-0.54%) |
Dec 06, 2019 | 12.52 | 12.85 | 12.28 | 12.85 | 185,900 | +0.44(+3.55%) |
Dec 05, 2019 | 12.33 | 12.89 | 12.13 | 12.41 | 182,984 | +0.08(+0.65%) |
Dec 04, 2019 | 12.56 | 12.56 | 12.11 | 12.33 | 189,438 | -0.10(-0.80%) |
Dec 03, 2019 | 12.27 | 12.52 | 12.25 | 12.43 | 212,689 | +0.13(+1.06%) |
Dec 02, 2019 | 12.82 | 12.84 | 12.02 | 12.30 | 267,371 | -0.52(-4.06%) |
Nov 29, 2019 | 12.35 | 13.12 | 12.35 | 12.82 | 135,000 | +0.42(+3.39%) |
Nov 27, 2019 | 12.05 | 12.58 | 12.05 | 12.40 | 339,200 | +0.35(+2.90%) |
Nov 26, 2019 | 11.54 | 12.31 | 11.43 | 12.05 | 219,885 | +0.55(+4.78%) |
Nov 25, 2019 | 10.86 | 11.90 | 10.86 | 11.50 | 352,344 | +0.79(+7.33%) |
Nov 22, 2019 | 11.25 | 11.38 | 10.65 | 10.71 | 273,100 | -0.43(-3.82%) |
Nov 21, 2019 | 10.80 | 11.40 | 10.52 | 11.14 | 274,437 | +0.39(+3.63%) |
Nov 20, 2019 | 10.74 | 11.08 | 10.40 | 10.75 | 597,554 | -0.05(-0.46%) |
Nov 19, 2019 | 11.92 | 11.96 | 10.76 | 10.80 | 297,830 | +0.56(+5.47%) |
Nov 18, 2019 | 10.44 | 10.72 | 10.17 | 10.24 | 176,814 | -0.23(-2.20%) |
Nov 15, 2019 | 10.80 | 10.94 | 10.20 | 10.47 | 228,700 | -0.24(-2.24%) |
Nov 14, 2019 | 10.27 | 10.88 | 10.16 | 10.71 | 217,393 | +0.43(+4.18%) |
Nov 13, 2019 | 9.480 | 10.32 | 9.290 | 10.28 | 192,237 | +0.85(+9.01%) |
Nov 12, 2019 | 9.150 | 9.460 | 8.940 | 9.430 | 173,914 | +0.29(+3.17%) |
Nov 11, 2019 | 9.060 | 9.400 | 8.990 | 9.140 | 188,089 | +0.07(+0.77%) |
Nov 08, 2019 | 9.010 | 9.310 | 8.970 | 9.070 | 224,700 | +0.00(+0.00%) |
Nov 07, 2019 | 9.180 | 9.380 | 9.030 | 9.070 | 153,228 | +0.01(+0.11%) |
Nov 06, 2019 | 9.010 | 9.220 | 8.840 | 9.060 | 150,935 | -0.40(-4.23%) |
Nov 05, 2019 | 9.350 | 9.550 | 9.260 | 9.460 | 91,615 | +0.11(+1.18%) |
Nov 04, 2019 | 9.150 | 9.610 | 9.040 | 9.350 | 140,497 | +0.25(+2.75%) |
Nov 01, 2019 | 9.180 | 9.310 | 9.000 | 9.100 | 200,500 | +0.00(+0.00%) |
Oct 31, 2019 | 8.700 | 9.120 | 8.520 | 9.100 | 153,344 | +0.42(+4.84%) |
Oct 30, 2019 | 8.800 | 8.810 | 8.510 | 8.680 | 83,799 | -0.17(-1.92%) |
Oct 29, 2019 | 8.910 | 8.940 | 8.670 | 8.850 | 81,231 | -0.06(-0.67%) |
Oct 28, 2019 | 8.630 | 8.940 | 8.560 | 8.910 | 96,652 | +0.32(+3.73%) |
Oct 25, 2019 | 8.510 | 8.670 | 8.360 | 8.590 | 78,100 | +0.03(+0.35%) |
Oct 24, 2019 | 8.610 | 8.880 | 8.420 | 8.560 | 105,523 | -0.10(-1.15%) |
Oct 23, 2019 | 9.200 | 9.264 | 8.400 | 8.660 | 210,168 | -0.52(-5.66%) |
Oct 22, 2019 | 8.420 | 9.250 | 8.360 | 9.180 | 286,028 | +0.84(+10.07%) |
Oct 21, 2019 | 7.870 | 8.340 | 7.790 | 8.340 | 144,806 | +0.55(+7.06%) |
Oct 18, 2019 | 7.950 | 8.220 | 7.710 | 7.790 | 111,100 | -0.23(-2.87%) |
Oct 17, 2019 | 8.210 | 8.400 | 7.950 | 8.020 | 150,065 | -0.15(-1.84%) |
Oct 16, 2019 | 8.200 | 8.380 | 8.150 | 8.170 | 126,621 | -0.04(-0.55%) |
Oct 15, 2019 | 7.810 | 8.220 | 7.810 | 8.215 | 163,756 | +0.42(+5.32%) |
Oct 14, 2019 | 7.750 | 8.060 | 7.670 | 7.800 | 92,331 | +0.04(+0.52%) |
Oct 11, 2019 | 7.550 | 7.910 | 7.530 | 7.760 | 161,400 | +0.28(+3.74%) |
Oct 10, 2019 | 7.560 | 7.620 | 7.400 | 7.480 | 122,170 | -0.04(-0.53%) |
Oct 09, 2019 | 7.630 | 7.740 | 7.420 | 7.520 | 147,179 | -0.05(-0.66%) |
Oct 08, 2019 | 7.660 | 7.800 | 7.500 | 7.570 | 116,225 | -0.16(-2.07%) |
Oct 07, 2019 | 7.780 | 7.930 | 7.650 | 7.730 | 143,439 | -0.06(-0.77%) |
Oct 04, 2019 | 7.920 | 8.090 | 7.650 | 7.790 | 158,600 | -0.12(-1.58%) |
Oct 03, 2019 | 7.740 | 7.920 | 7.710 | 7.915 | 134,436 | +0.16(+2.00%) |
Oct 02, 2019 | 7.690 | 7.860 | 7.500 | 7.760 | 99,686 | +0.00(+0.00%) |
Oct 01, 2019 | 7.840 | 8.040 | 7.730 | 7.760 | 149,671 | -0.08(-1.02%) |
Sep 30, 2019 | 7.800 | 7.980 | 7.685 | 7.840 | 127,169 | +0.04(+0.51%) |
Sep 27, 2019 | 7.610 | 8.110 | 7.610 | 7.800 | 179,300 | +0.21(+2.77%) |
Sep 26, 2019 | 7.850 | 7.870 | 7.570 | 7.590 | 165,238 | -0.27(-3.44%) |
Sep 25, 2019 | 8.050 | 8.150 | 7.810 | 7.860 | 216,391 | -0.25(-3.08%) |
Sep 24, 2019 | 8.340 | 8.390 | 7.805 | 8.110 | 617,904 | -0.18(-2.17%) |
Sep 23, 2019 | 8.250 | 8.490 | 8.220 | 8.290 | 146,148 | -0.08(-0.96%) |
Sep 20, 2019 | 8.490 | 8.850 | 8.180 | 8.370 | 850,100 | -0.14(-1.65%) |
Sep 19, 2019 | 8.580 | 8.830 | 8.430 | 8.510 | 91,221 | -0.05(-0.58%) |
Sep 18, 2019 | 8.680 | 8.760 | 8.440 | 8.560 | 120,015 | -0.14(-1.61%) |
Sep 17, 2019 | 8.760 | 8.860 | 8.410 | 8.700 | 202,132 | -0.10(-1.14%) |
Sep 16, 2019 | 8.400 | 8.870 | 8.400 | 8.800 | 206,765 | +0.38(+4.51%) |
Sep 13, 2019 | 8.760 | 8.814 | 8.290 | 8.420 | 167,400 | -0.30(-3.44%) |
Sep 12, 2019 | 9.250 | 9.250 | 8.610 | 8.720 | 148,103 | -0.51(-5.53%) |
Sep 11, 2019 | 8.830 | 9.240 | 8.690 | 9.230 | 179,366 | +0.38(+4.29%) |
Sep 10, 2019 | 8.520 | 8.900 | 8.420 | 8.850 | 146,834 | +0.26(+3.03%) |
Sep 09, 2019 | 8.920 | 8.920 | 8.410 | 8.590 | 93,184 | -0.28(-3.16%) |
Sep 06, 2019 | 8.700 | 9.160 | 8.510 | 8.870 | 271,200 | +0.19(+2.19%) |
Sep 05, 2019 | 8.330 | 8.720 | 8.185 | 8.680 | 134,089 | +0.48(+5.85%) |
Sep 04, 2019 | 8.120 | 8.220 | 7.990 | 8.200 | 163,983 | +0.20(+2.50%) |
Sep 03, 2019 | 8.320 | 8.380 | 7.940 | 8.000 | 202,714 | -0.41(-4.88%) |
Aug 30, 2019 | 8.910 | 8.970 | 8.300 | 8.410 | 141,900 | -0.48(-5.40%) |
Aug 29, 2019 | 8.990 | 9.060 | 8.800 | 8.890 | 272,657 | -0.02(-0.22%) |
Aug 28, 2019 | 8.780 | 9.100 | 8.427 | 8.910 | 390,457 | -0.02(-0.22%) |
Aug 27, 2019 | 8.080 | 9.190 | 8.000 | 8.930 | 863,417 | +1.87(+26.49%) |
Aug 26, 2019 | 6.970 | 7.160 | 6.710 | 7.060 | 311,519 | +0.17(+2.47%) |
Aug 23, 2019 | 7.230 | 7.300 | 6.835 | 6.890 | 184,000 | -0.39(-5.36%) |
Aug 22, 2019 | 7.560 | 7.560 | 7.210 | 7.280 | 172,604 | -0.26(-3.45%) |
Aug 21, 2019 | 7.740 | 7.820 | 7.470 | 7.540 | 104,148 | -0.15(-1.95%) |
Aug 20, 2019 | 7.890 | 8.020 | 7.650 | 7.690 | 102,515 | -0.20(-2.53%) |
Aug 19, 2019 | 7.880 | 8.020 | 7.730 | 7.890 | 105,842 | +0.14(+1.81%) |
Aug 16, 2019 | 7.670 | 7.840 | 7.640 | 7.750 | 148,600 | +0.15(+1.97%) |
Aug 15, 2019 | 8.200 | 8.200 | 7.520 | 7.600 | 146,723 | -0.55(-6.75%) |
Aug 14, 2019 | 8.380 | 8.560 | 8.120 | 8.150 | 152,399 | -0.39(-4.57%) |
Aug 13, 2019 | 8.340 | 8.710 | 8.340 | 8.540 | 138,071 | +0.18(+2.15%) |
Aug 12, 2019 | 8.600 | 8.670 | 8.350 | 8.360 | 176,451 | -0.24(-2.79%) |
Aug 09, 2019 | 8.900 | 8.930 | 8.600 | 8.600 | 99,700 | -0.34(-3.80%) |
Aug 08, 2019 | 9.030 | 9.120 | 8.760 | 8.940 | 145,445 | -0.06(-0.67%) |
Aug 07, 2019 | 8.820 | 9.290 | 8.790 | 9.000 | 232,248 | -0.22(-2.39%) |
Aug 06, 2019 | 8.920 | 9.250 | 8.740 | 9.220 | 170,682 | +0.43(+4.89%) |
Aug 05, 2019 | 9.000 | 9.000 | 8.640 | 8.790 | 281,033 | -0.24(-2.66%) |
Aug 02, 2019 | 9.400 | 9.710 | 8.979 | 9.030 | 122,300 | -0.41(-4.34%) |
Aug 01, 2019 | 9.360 | 9.690 | 9.290 | 9.440 | 191,482 | +0.08(+0.85%) |
Jul 31, 2019 | 9.810 | 9.980 | 9.350 | 9.360 | 244,518 | -0.47(-4.78%) |
Jul 30, 2019 | 9.700 | 9.920 | 9.680 | 9.830 | 107,844 | +0.09(+0.92%) |
Jul 29, 2019 | 9.920 | 9.960 | 9.610 | 9.740 | 107,438 | -0.19(-1.91%) |
Jul 26, 2019 | 9.760 | 10.03 | 9.750 | 9.930 | 165,200 | +0.21(+2.16%) |
Jul 25, 2019 | 10.00 | 10.06 | 9.680 | 9.720 | 210,901 | -0.29(-2.90%) |
Jul 24, 2019 | 9.880 | 10.08 | 9.730 | 10.01 | 122,904 | +0.12(+1.21%) |
Jul 23, 2019 | 9.910 | 10.01 | 9.690 | 9.890 | 127,140 | +0.02(+0.20%) |
Jul 22, 2019 | 9.890 | 10.02 | 9.765 | 9.870 | 94,252 | +0.01(+0.10%) |
Jul 19, 2019 | 10.00 | 10.23 | 9.770 | 9.860 | 183,800 | -0.14(-1.40%) |
Jul 18, 2019 | 9.750 | 10.01 | 9.705 | 10.00 | 162,243 | +0.23(+2.35%) |
Jul 17, 2019 | 9.680 | 9.840 | 9.490 | 9.770 | 172,066 | +0.09(+0.93%) |
Jul 16, 2019 | 9.690 | 9.780 | 9.565 | 9.680 | 135,950 | +0.00(+0.00%) |
Jul 15, 2019 | 9.710 | 9.820 | 9.570 | 9.680 | 139,471 | +0.00(+0.00%) |
Jul 12, 2019 | 9.840 | 9.860 | 9.680 | 9.680 | 159,600 | -0.11(-1.12%) |
Jul 11, 2019 | 9.920 | 9.995 | 9.595 | 9.790 | 190,127 | -0.16(-1.61%) |
Jul 10, 2019 | 10.20 | 10.29 | 9.710 | 9.950 | 158,370 | -0.19(-1.87%) |
Jul 09, 2019 | 9.780 | 10.15 | 9.760 | 10.14 | 102,468 | +0.28(+2.84%) |
Jul 08, 2019 | 10.06 | 10.21 | 9.680 | 9.860 | 172,831 | -0.27(-2.67%) |
Jul 05, 2019 | 10.39 | 10.48 | 10.13 | 10.13 | 134,800 | -0.32(-3.06%) |
Jul 03, 2019 | 10.08 | 10.48 | 10.07 | 10.45 | 81,700 | +0.43(+4.29%) |
Jul 02, 2019 | 10.25 | 10.26 | 9.940 | 10.02 | 197,485 | -0.25(-2.43%) |
Jul 01, 2019 | 10.70 | 10.70 | 10.12 | 10.27 | 173,252 | -0.30(-2.84%) |
Jun 28, 2019 | 10.10 | 10.66 | 10.10 | 10.57 | 483,300 | +0.48(+4.76%) |
Jun 27, 2019 | 9.770 | 10.09 | 9.760 | 10.09 | 167,098 | +0.38(+3.91%) |
Jun 26, 2019 | 9.960 | 10.12 | 9.670 | 9.710 | 152,953 | -0.16(-1.62%) |
Jun 25, 2019 | 9.700 | 10.01 | 9.560 | 9.870 | 168,727 | +0.29(+3.03%) |
Jun 24, 2019 | 9.760 | 9.860 | 9.460 | 9.580 | 285,298 | -0.16(-1.64%) |
Jun 21, 2019 | 9.910 | 10.10 | 9.620 | 9.740 | 633,300 | -0.20(-2.01%) |
Jun 20, 2019 | 10.07 | 10.34 | 9.660 | 9.940 | 213,941 | -0.06(-0.60%) |
Jun 19, 2019 | 10.03 | 10.23 | 9.870 | 10.00 | 199,720 | -0.01(-0.10%) |
Jun 18, 2019 | 9.830 | 10.15 | 9.700 | 10.01 | 303,219 | +0.28(+2.88%) |
Jun 17, 2019 | 9.520 | 9.950 | 9.406 | 9.730 | 487,229 | +0.33(+3.51%) |
Jun 14, 2019 | 9.980 | 9.980 | 9.370 | 9.400 | 308,100 | -0.56(-5.62%) |
Jun 13, 2019 | 9.800 | 10.13 | 9.770 | 9.960 | 654,748 | +0.21(+2.15%) |
Jun 12, 2019 | 9.580 | 9.850 | 9.460 | 9.750 | 349,553 | +0.15(+1.56%) |
Jun 11, 2019 | 9.370 | 9.860 | 9.345 | 9.600 | 472,988 | +0.36(+3.90%) |
Jun 10, 2019 | 9.130 | 9.525 | 8.920 | 9.240 | 579,392 | +0.15(+1.65%) |
Jun 07, 2019 | 8.870 | 9.335 | 8.670 | 9.090 | 491,800 | +0.24(+2.71%) |
Jun 06, 2019 | 9.300 | 9.410 | 8.730 | 8.850 | 165,626 | -0.46(-4.94%) |
Jun 05, 2019 | 9.790 | 9.870 | 9.280 | 9.310 | 132,259 | -0.44(-4.51%) |
Jun 04, 2019 | 9.640 | 9.820 | 9.490 | 9.750 | 172,519 | +0.25(+2.63%) |
Jun 03, 2019 | 9.340 | 9.600 | 9.330 | 9.500 | 168,554 | +0.18(+1.93%) |
May 31, 2019 | 9.360 | 9.470 | 9.300 | 9.320 | 228,800 | -0.19(-2.00%) |
May 30, 2019 | 9.490 | 9.640 | 9.240 | 9.510 | 264,591 | +0.05(+0.53%) |
May 29, 2019 | 9.350 | 9.510 | 9.176 | 9.460 | 385,036 | -0.04(-0.42%) |
May 28, 2019 | 9.510 | 9.670 | 9.340 | 9.500 | 259,949 | +0.01(+0.11%) |
May 24, 2019 | 9.000 | 9.615 | 8.980 | 9.490 | 1,126,200 | +0.55(+6.15%) |
May 23, 2019 | 9.050 | 9.240 | 8.680 | 8.940 | 194,602 | -0.29(-3.14%) |
May 22, 2019 | 9.470 | 9.630 | 9.200 | 9.230 | 132,777 | -0.29(-3.05%) |
May 21, 2019 | 9.290 | 9.560 | 9.240 | 9.520 | 245,483 | +0.24(+2.59%) |
May 20, 2019 | 9.430 | 9.520 | 9.150 | 9.280 | 202,750 | -0.25(-2.62%) |
May 17, 2019 | 9.580 | 9.750 | 9.460 | 9.530 | 260,900 | -0.12(-1.24%) |
May 16, 2019 | 9.790 | 10.01 | 9.600 | 9.650 | 186,432 | -0.09(-0.92%) |
May 15, 2019 | 9.680 | 9.870 | 9.570 | 9.740 | 215,594 | -0.05(-0.51%) |
May 14, 2019 | 9.610 | 9.910 | 9.590 | 9.790 | 200,067 | +0.20(+2.09%) |
May 13, 2019 | 10.05 | 10.17 | 9.590 | 9.590 | 282,497 | -0.77(-7.43%) |
May 10, 2019 | 10.40 | 10.50 | 10.06 | 10.36 | 247,300 | -0.12(-1.15%) |
May 09, 2019 | 10.61 | 10.84 | 10.34 | 10.48 | 218,845 | -0.36(-3.32%) |
May 08, 2019 | 10.52 | 11.04 | 10.38 | 10.84 | 809,031 | +0.50(+4.84%) |
May 07, 2019 | 10.46 | 10.76 | 10.23 | 10.34 | 241,272 | -0.22(-2.08%) |
May 06, 2019 | 10.20 | 10.57 | 10.20 | 10.56 | 356,418 | +0.00(+0.00%) |
May 03, 2019 | 10.44 | 10.63 | 10.43 | 10.56 | 283,700 | +0.16(+1.54%) |
May 02, 2019 | 10.03 | 10.47 | 10.03 | 10.40 | 332,498 | +0.29(+2.87%) |