Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.045 | 4.250 | 3.880 | 4.150 | 187,387 | +0.12(+2.86%) |
Apr 29, 2020 | 3.850 | 4.150 | 3.806 | 4.035 | 183,431 | +0.20(+5.13%) |
Apr 28, 2020 | 4.050 | 4.050 | 3.777 | 3.837 | 194,731 | -0.23(-5.71%) |
Apr 27, 2020 | 3.700 | 4.399 | 3.652 | 4.070 | 707,370 | +0.37(+10.00%) |
Apr 24, 2020 | 3.567 | 3.750 | 3.567 | 3.700 | 143,980 | +0.05(+1.37%) |
Apr 23, 2020 | 3.700 | 3.700 | 3.550 | 3.650 | 144,665 | -0.06(-1.56%) |
Apr 22, 2020 | 3.749 | 4.000 | 3.600 | 3.708 | 402,280 | +0.11(+3.00%) |
Apr 21, 2020 | 3.700 | 3.700 | 3.600 | 3.600 | 130,870 | -0.19(-5.06%) |
Apr 20, 2020 | 3.764 | 4.100 | 3.700 | 3.792 | 313,964 | +0.15(+4.18%) |
Apr 17, 2020 | 3.725 | 3.748 | 3.525 | 3.640 | 320,100 | -0.10(-2.79%) |
Apr 16, 2020 | 4.974 | 5.650 | 3.716 | 3.744 | 1,784,645 | -0.01(-0.15%) |
Apr 15, 2020 | 3.700 | 3.950 | 3.450 | 3.750 | 1,292,949 | +0.10(+2.74%) |
Apr 14, 2020 | 3.800 | 3.950 | 3.600 | 3.650 | 194,743 | -0.10(-2.67%) |
Apr 13, 2020 | 3.800 | 3.850 | 3.600 | 3.750 | 102,386 | -0.05(-1.21%) |
Apr 09, 2020 | 3.985 | 3.985 | 3.600 | 3.796 | 65,640 | -0.14(-3.59%) |
Apr 08, 2020 | 3.795 | 4.085 | 3.652 | 3.938 | 62,721 | +0.09(+2.27%) |
Apr 07, 2020 | 4.100 | 4.150 | 3.550 | 3.850 | 156,619 | -0.29(-6.93%) |
Apr 06, 2020 | 4.306 | 4.450 | 4.100 | 4.136 | 61,780 | -0.08(-1.98%) |
Apr 03, 2020 | 4.700 | 4.700 | 4.053 | 4.220 | 133,740 | -0.43(-9.24%) |
Apr 02, 2020 | 5.350 | 5.450 | 4.400 | 4.649 | 436,410 | -1.70(-26.78%) |
Apr 01, 2020 | 4.300 | 6.500 | 4.300 | 6.350 | 550,318 | +2.03(+47.04%) |
Mar 31, 2020 | 4.550 | 4.849 | 4.251 | 4.319 | 49,482 | -0.43(-8.97%) |
Mar 30, 2020 | 5.000 | 5.000 | 4.605 | 4.744 | 52,457 | -0.16(-3.18%) |
Mar 27, 2020 | 4.998 | 4.998 | 4.601 | 4.900 | 42,680 | -0.15(-2.97%) |
Mar 26, 2020 | 4.804 | 5.500 | 4.300 | 5.050 | 149,059 | +0.20(+4.22%) |
Mar 25, 2020 | 4.901 | 4.949 | 4.500 | 4.846 | 54,413 | -0.20(-4.05%) |
Mar 24, 2020 | 5.450 | 5.450 | 4.900 | 5.050 | 37,227 | -0.55(-9.82%) |
Mar 23, 2020 | 5.000 | 6.000 | 4.550 | 5.600 | 121,934 | +0.50(+9.80%) |
Mar 20, 2020 | 5.150 | 5.350 | 4.750 | 5.100 | 94,480 | -0.05(-0.97%) |
Mar 19, 2020 | 4.250 | 6.700 | 4.250 | 5.150 | 291,953 | +0.05(+0.98%) |
Mar 18, 2020 | 5.000 | 6.250 | 4.500 | 5.100 | 219,680 | -0.15(-2.86%) |
Mar 17, 2020 | 5.100 | 5.400 | 4.250 | 5.250 | 98,233 | +0.50(+10.53%) |
Mar 16, 2020 | 4.351 | 5.200 | 4.250 | 4.750 | 170,827 | -0.80(-14.41%) |
Mar 13, 2020 | 5.450 | 5.750 | 4.600 | 5.550 | 120,440 | -0.70(-11.20%) |
Mar 12, 2020 | 6.750 | 7.650 | 5.650 | 6.250 | 192,494 | -0.85(-11.97%) |
Mar 11, 2020 | 6.950 | 8.000 | 6.350 | 7.100 | 214,144 | +0.30(+4.41%) |
Mar 10, 2020 | 8.000 | 8.600 | 5.500 | 6.800 | 397,176 | -1.90(-21.84%) |
Mar 09, 2020 | 9.750 | 9.950 | 8.000 | 8.700 | 197,780 | -2.95(-25.32%) |
Mar 06, 2020 | 13.05 | 13.35 | 9.500 | 11.65 | 449,420 | -0.65(-5.28%) |
Mar 05, 2020 | 9.850 | 13.30 | 9.050 | 12.30 | 655,696 | +2.20(+21.78%) |
Mar 04, 2020 | 11.10 | 12.35 | 9.000 | 10.10 | 927,061 | +1.25(+14.12%) |
Mar 03, 2020 | 6.800 | 10.75 | 6.500 | 8.850 | 680,645 | +0.15(+1.72%) |
Mar 02, 2020 | 10.80 | 11.75 | 7.500 | 8.700 | 276,959 | -0.90(-9.38%) |
Feb 28, 2020 | 17.95 | 18.50 | 8.550 | 9.600 | 1,597,520 | +3.55(+58.68%) |
Feb 27, 2020 | 4.900 | 6.750 | 4.800 | 6.050 | 324,573 | +1.27(+26.69%) |
Feb 26, 2020 | 4.800 | 5.300 | 4.750 | 4.776 | 12,417 | +0.01(+0.28%) |
Feb 25, 2020 | 4.749 | 5.450 | 4.599 | 4.762 | 78,564 | +0.01(+0.27%) |
Feb 24, 2020 | 4.700 | 4.749 | 4.556 | 4.749 | 9,631 | +0.00(+0.00%) |
Feb 21, 2020 | 4.657 | 4.749 | 4.655 | 4.749 | 4,480 | +0.01(+0.26%) |
Feb 20, 2020 | 4.750 | 4.750 | 4.664 | 4.737 | 4,985 | -0.01(-0.17%) |
Feb 19, 2020 | 4.600 | 4.749 | 4.501 | 4.745 | 8,721 | +0.14(+3.14%) |
Feb 18, 2020 | 4.750 | 4.750 | 4.500 | 4.600 | 13,287 | +0.11(+2.52%) |
Feb 14, 2020 | 4.253 | 4.500 | 4.253 | 4.487 | 15,740 | +0.23(+5.50%) |
Feb 13, 2020 | 4.479 | 4.479 | 4.155 | 4.253 | 9,582 | +0.10(+2.37%) |
Feb 12, 2020 | 4.409 | 4.496 | 4.065 | 4.154 | 9,238 | -0.34(-7.66%) |
Feb 11, 2020 | 4.725 | 4.725 | 4.360 | 4.499 | 22,391 | -0.10(-2.20%) |
Feb 10, 2020 | 4.350 | 4.750 | 4.350 | 4.600 | 24,846 | +0.29(+6.65%) |
Feb 07, 2020 | 4.500 | 4.563 | 4.252 | 4.313 | 31,280 | -0.19(-4.16%) |
Feb 06, 2020 | 4.595 | 4.595 | 4.450 | 4.500 | 4,889 | +0.05(+1.11%) |
Feb 05, 2020 | 4.843 | 4.843 | 4.401 | 4.450 | 4,622 | +0.07(+1.49%) |
Feb 04, 2020 | 5.250 | 5.250 | 4.351 | 4.385 | 25,653 | -0.56(-11.23%) |
Feb 03, 2020 | 4.750 | 5.100 | 4.601 | 4.940 | 91,544 | +0.04(+0.81%) |
Jan 31, 2020 | 4.417 | 6.850 | 4.414 | 4.901 | 676,800 | +0.66(+15.51%) |
Jan 30, 2020 | 4.400 | 4.548 | 4.242 | 4.242 | 3,010 | -0.29(-6.31%) |
Jan 29, 2020 | 4.401 | 4.528 | 4.400 | 4.528 | 891 | +0.13(+2.90%) |
Jan 28, 2020 | 4.401 | 4.599 | 4.401 | 4.401 | 1,060 | +0.00(+0.01%) |
Jan 27, 2020 | 4.350 | 4.600 | 4.350 | 4.400 | 1,268 | -0.18(-3.86%) |
Jan 24, 2020 | 4.550 | 4.649 | 4.351 | 4.577 | 980 | +0.03(+0.58%) |
Jan 23, 2020 | 4.275 | 4.649 | 4.275 | 4.550 | 8,978 | +0.12(+2.60%) |
Jan 22, 2020 | 4.557 | 4.649 | 4.431 | 4.434 | 11,307 | -0.17(-3.60%) |
Jan 21, 2020 | 4.792 | 4.899 | 4.500 | 4.600 | 8,486 | -0.08(-1.61%) |
Jan 17, 2020 | 4.699 | 4.949 | 4.500 | 4.676 | 7,780 | +0.04(+0.84%) |
Jan 16, 2020 | 5.024 | 5.024 | 4.612 | 4.636 | 15,538 | -0.33(-6.72%) |
Jan 15, 2020 | 5.300 | 5.350 | 4.950 | 4.971 | 20,145 | -0.47(-8.67%) |
Jan 14, 2020 | 5.200 | 5.450 | 5.150 | 5.442 | 12,655 | +0.09(+1.73%) |
Jan 13, 2020 | 5.300 | 5.350 | 5.150 | 5.350 | 8,933 | +0.10(+1.90%) |
Jan 10, 2020 | 5.100 | 5.300 | 5.000 | 5.250 | 21,320 | +0.12(+2.34%) |
Jan 09, 2020 | 5.150 | 5.322 | 4.800 | 5.130 | 33,028 | -0.22(-4.11%) |
Jan 08, 2020 | 4.750 | 6.200 | 4.500 | 5.350 | 356,996 | +0.85(+18.86%) |
Jan 07, 2020 | 5.300 | 5.300 | 4.250 | 4.501 | 33,518 | -0.50(-9.98%) |
Jan 06, 2020 | 4.944 | 5.350 | 4.944 | 5.000 | 17,339 | +0.35(+7.50%) |
Jan 03, 2020 | 4.450 | 4.997 | 4.293 | 4.651 | 10,300 | +0.23(+5.21%) |
Jan 02, 2020 | 4.250 | 4.500 | 4.150 | 4.420 | 6,879 | +0.27(+6.51%) |
Dec 31, 2019 | 4.000 | 4.399 | 3.950 | 4.151 | 78,720 | +0.15(+3.78%) |
Dec 30, 2019 | 3.900 | 4.080 | 3.820 | 3.999 | 12,358 | +0.10(+2.55%) |
Dec 27, 2019 | 4.051 | 4.151 | 3.898 | 3.900 | 17,160 | -0.10(-2.52%) |
Dec 26, 2019 | 3.925 | 4.098 | 3.900 | 4.001 | 17,736 | -0.05(-1.17%) |
Dec 24, 2019 | 4.050 | 4.199 | 3.925 | 4.048 | 12,220 | +0.04(+1.07%) |
Dec 23, 2019 | 4.000 | 4.500 | 3.850 | 4.005 | 11,841 | -0.02(-0.48%) |
Dec 20, 2019 | 4.024 | 4.025 | 3.855 | 4.025 | 7,020 | +0.00(+0.00%) |
Dec 19, 2019 | 4.024 | 4.025 | 3.950 | 4.025 | 8,352 | -0.02(-0.61%) |
Dec 18, 2019 | 3.889 | 4.144 | 3.850 | 4.050 | 14,475 | +0.15(+3.86%) |
Dec 17, 2019 | 3.593 | 3.900 | 3.593 | 3.899 | 15,207 | +0.23(+6.15%) |
Dec 16, 2019 | 3.284 | 3.673 | 3.251 | 3.673 | 2,055 | +0.27(+8.03%) |
Dec 13, 2019 | 3.482 | 3.650 | 3.400 | 3.400 | 24,160 | -0.08(-2.37%) |
Dec 12, 2019 | 3.484 | 3.499 | 3.151 | 3.482 | 9,991 | +0.28(+8.83%) |
Dec 11, 2019 | 3.425 | 3.450 | 3.184 | 3.200 | 18,757 | -0.05(-1.54%) |
Dec 10, 2019 | 3.503 | 3.550 | 3.204 | 3.250 | 29,034 | -0.15(-4.41%) |
Dec 09, 2019 | 3.500 | 3.750 | 3.400 | 3.400 | 27,411 | -0.08(-2.17%) |
Dec 06, 2019 | 3.501 | 3.619 | 3.475 | 3.475 | 9,740 | -0.05(-1.40%) |
Dec 05, 2019 | 3.651 | 3.700 | 3.502 | 3.525 | 4,885 | -0.12(-3.42%) |
Dec 04, 2019 | 3.708 | 3.843 | 3.650 | 3.650 | 2,096 | +0.00(+0.00%) |
Dec 03, 2019 | 3.843 | 3.843 | 3.613 | 3.650 | 8,519 | -0.05(-1.36%) |
Dec 02, 2019 | 3.741 | 3.842 | 3.651 | 3.700 | 2,351 | -0.03(-0.74%) |
Nov 29, 2019 | 3.615 | 3.844 | 3.550 | 3.728 | 1,520 | +0.12(+3.27%) |
Nov 27, 2019 | 3.619 | 3.619 | 3.475 | 3.610 | 2,840 | +0.11(+3.23%) |
Nov 26, 2019 | 3.579 | 3.625 | 3.400 | 3.497 | 12,081 | -0.10(-2.83%) |
Nov 25, 2019 | 3.550 | 3.849 | 3.250 | 3.599 | 12,131 | +0.05(+1.38%) |
Nov 22, 2019 | 3.735 | 3.735 | 3.500 | 3.550 | 3,420 | -0.10(-2.73%) |
Nov 21, 2019 | 3.735 | 3.735 | 3.426 | 3.650 | 125 | +0.16(+4.57%) |
Nov 20, 2019 | 3.360 | 3.736 | 3.360 | 3.490 | 7,896 | -0.01(-0.31%) |
Nov 19, 2019 | 3.575 | 3.736 | 3.251 | 3.501 | 8,063 | -0.25(-6.63%) |
Nov 18, 2019 | 3.750 | 3.750 | 3.575 | 3.749 | 3,668 | +0.00(+0.00%) |
Nov 15, 2019 | 3.788 | 3.788 | 3.599 | 3.749 | 27,100 | -0.01(-0.28%) |
Nov 14, 2019 | 3.999 | 4.048 | 3.760 | 3.760 | 7,584 | -0.24(-5.99%) |
Nov 13, 2019 | 3.775 | 4.045 | 3.673 | 3.999 | 3,742 | +0.20(+5.24%) |
Nov 12, 2019 | 4.100 | 4.548 | 3.800 | 3.800 | 30,937 | -0.15(-3.78%) |
Nov 11, 2019 | 4.348 | 4.348 | 3.950 | 3.950 | 1,382 | +0.00(+0.00%) |
Nov 08, 2019 | 4.186 | 4.395 | 3.950 | 3.950 | 20,960 | -0.05(-1.25%) |
Nov 07, 2019 | 4.150 | 4.358 | 3.970 | 4.000 | 12,625 | -0.25(-5.87%) |
Nov 06, 2019 | 4.100 | 4.250 | 4.052 | 4.250 | 1,487 | -0.06(-1.39%) |
Nov 05, 2019 | 4.348 | 4.401 | 4.072 | 4.309 | 5,077 | +0.11(+2.61%) |
Nov 04, 2019 | 4.697 | 4.697 | 4.050 | 4.200 | 20,293 | -0.05(-1.19%) |
Nov 01, 2019 | 4.749 | 4.749 | 4.250 | 4.250 | 2,260 | -0.14(-3.10%) |
Oct 31, 2019 | 4.263 | 4.386 | 4.125 | 4.386 | 1,510 | -0.01(-0.28%) |
Oct 30, 2019 | 4.499 | 4.499 | 4.138 | 4.399 | 192 | +0.27(+6.64%) |
Oct 29, 2019 | 4.150 | 4.425 | 4.125 | 4.125 | 1,057 | -0.03(-0.63%) |
Oct 28, 2019 | 4.300 | 4.550 | 4.150 | 4.151 | 5,208 | -0.10(-2.34%) |
Oct 25, 2019 | 4.421 | 4.700 | 4.250 | 4.250 | 6,520 | -0.13(-3.05%) |
Oct 24, 2019 | 4.421 | 4.421 | 4.373 | 4.384 | 439 | +0.03(+0.78%) |
Oct 23, 2019 | 4.380 | 4.380 | 4.272 | 4.350 | 202 | +0.00(+0.00%) |
Oct 22, 2019 | 4.450 | 4.450 | 4.250 | 4.350 | 760 | -0.06(-1.34%) |
Oct 21, 2019 | 4.274 | 4.473 | 4.274 | 4.409 | 1,527 | -0.11(-2.39%) |
Oct 18, 2019 | 4.300 | 4.517 | 4.300 | 4.517 | 1,900 | -0.06(-1.27%) |
Oct 17, 2019 | 4.638 | 4.638 | 4.550 | 4.575 | 775 | -0.22(-4.61%) |
Oct 16, 2019 | 4.500 | 5.000 | 4.301 | 4.796 | 6,938 | +0.21(+4.48%) |
Oct 15, 2019 | 4.850 | 5.050 | 4.552 | 4.590 | 12,462 | -0.21(-4.35%) |
Oct 14, 2019 | 5.100 | 5.100 | 4.750 | 4.800 | 2,299 | -0.05(-1.05%) |
Oct 11, 2019 | 4.850 | 5.163 | 4.850 | 4.851 | 1,660 | -0.20(-3.95%) |
Oct 10, 2019 | 5.050 | 5.250 | 5.050 | 5.050 | 2,077 | +0.00(+0.00%) |
Oct 09, 2019 | 5.450 | 5.450 | 5.050 | 5.050 | 4,893 | -0.28(-5.32%) |
Oct 08, 2019 | 5.250 | 5.500 | 5.100 | 5.333 | 2,637 | +0.08(+1.59%) |
Oct 07, 2019 | 5.500 | 5.500 | 5.200 | 5.250 | 4,872 | +0.05(+0.90%) |
Oct 04, 2019 | 5.500 | 6.400 | 4.850 | 5.203 | 23,420 | +0.03(+0.57%) |
Oct 03, 2019 | 5.100 | 5.173 | 5.100 | 5.173 | 110 | -0.23(-4.19%) |
Oct 02, 2019 | 5.365 | 5.600 | 5.365 | 5.400 | 2,417 | -0.10(-1.82%) |
Oct 01, 2019 | 5.250 | 5.600 | 5.250 | 5.500 | 4,278 | +0.45(+8.91%) |
Sep 30, 2019 | 5.700 | 5.700 | 5.050 | 5.050 | 609 | +0.05(+1.00%) |
Sep 27, 2019 | 5.450 | 5.500 | 5.000 | 5.000 | 4,640 | -0.55(-9.91%) |
Sep 26, 2019 | 5.900 | 6.135 | 5.550 | 5.550 | 7,963 | -0.45(-7.50%) |
Sep 25, 2019 | 7.050 | 7.240 | 5.900 | 6.000 | 9,741 | -0.45(-6.98%) |
Sep 24, 2019 | 6.550 | 6.950 | 6.300 | 6.450 | 2,519 | -0.05(-0.77%) |
Sep 23, 2019 | 6.300 | 6.900 | 6.168 | 6.500 | 1,109 | +0.00(+0.00%) |
Sep 20, 2019 | 6.250 | 6.875 | 6.050 | 6.500 | 1,500 | +0.30(+4.84%) |
Sep 19, 2019 | 6.200 | 6.400 | 6.000 | 6.200 | 2,183 | +0.05(+0.81%) |
Sep 18, 2019 | 6.400 | 6.400 | 6.000 | 6.150 | 1,587 | +0.10(+1.65%) |
Sep 17, 2019 | 6.000 | 6.450 | 6.000 | 6.050 | 2,749 | +0.00(+0.00%) |
Sep 16, 2019 | 6.370 | 6.404 | 6.000 | 6.050 | 2,103 | -0.20(-3.20%) |
Sep 13, 2019 | 6.200 | 6.500 | 6.150 | 6.250 | 2,380 | +0.00(+0.00%) |
Sep 12, 2019 | 6.850 | 6.850 | 6.150 | 6.250 | 417 | -0.10(-1.57%) |
Sep 11, 2019 | 6.350 | 6.500 | 6.250 | 6.350 | 500 | +0.30(+4.96%) |
Sep 10, 2019 | 6.250 | 6.391 | 6.000 | 6.050 | 2,912 | -0.05(-0.82%) |
Sep 09, 2019 | 6.150 | 6.500 | 6.100 | 6.100 | 491 | +0.00(+0.00%) |
Sep 06, 2019 | 6.300 | 6.300 | 6.100 | 6.100 | 140 | -0.18(-2.79%) |
Sep 05, 2019 | 6.650 | 6.650 | 6.250 | 6.275 | 1,331 | -0.38(-5.64%) |
Sep 04, 2019 | 6.200 | 6.750 | 6.200 | 6.650 | 813 | +0.15(+2.31%) |
Sep 03, 2019 | 6.350 | 6.500 | 6.250 | 6.500 | 3,554 | +0.10(+1.56%) |
Aug 29, 2019 | 6.400 | 6.400 | 6.400 | 0 | +0.05(+0.79%) | |
Aug 28, 2019 | 6.350 | 6.500 | 6.350 | 6.350 | 801 | -0.60(-8.63%) |
Aug 27, 2019 | 6.950 | 6.950 | 6.950 | 8 | +0.00(+0.00%) | |
Aug 26, 2019 | 6.150 | 7.100 | 6.150 | 6.950 | 202 | +0.80(+13.01%) |
Aug 22, 2019 | 6.150 | 6.150 | 6.150 | 0 | -0.20(-3.15%) | |
Aug 21, 2019 | 7.250 | 7.250 | 6.350 | 6.350 | 3,125 | -0.40(-5.93%) |
Aug 20, 2019 | 7.150 | 7.150 | 6.750 | 6.750 | 268 | -0.40(-5.59%) |
Aug 19, 2019 | 6.784 | 7.150 | 6.784 | 7.150 | 606 | +0.85(+13.49%) |
Aug 16, 2019 | 6.309 | 6.750 | 6.300 | 6.300 | 1,440 | -0.80(-11.27%) |
Aug 15, 2019 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
Aug 14, 2019 | 7.100 | 7.100 | 7.100 | 7.100 | 20 | +0.42(+6.37%) |
Aug 13, 2019 | 6.100 | 7.300 | 6.100 | 6.675 | 2,896 | +0.00(+0.00%) |
Aug 12, 2019 | 6.550 | 7.450 | 6.550 | 6.675 | 222 | -0.17(-2.55%) |
Aug 09, 2019 | 6.850 | 6.850 | 6.850 | 6.850 | 40 | -0.25(-3.52%) |
Aug 08, 2019 | 7.035 | 7.700 | 7.035 | 7.100 | 161 | -0.60(-7.79%) |
Aug 07, 2019 | 7.700 | 7.700 | 7.700 | 7.700 | 49 | +0.55(+7.69%) |
Aug 06, 2019 | 7.150 | 7.150 | 7.150 | 7.150 | 57 | -0.55(-7.14%) |
Aug 05, 2019 | 7.100 | 7.700 | 7.100 | 7.700 | 184 | -0.10(-1.28%) |
Aug 02, 2019 | 7.650 | 7.900 | 7.650 | 7.800 | 140 | +0.15(+1.96%) |
Aug 01, 2019 | 7.650 | 8.000 | 7.650 | 7.650 | 1,006 | -0.05(-0.65%) |
Jul 31, 2019 | 7.900 | 7.900 | 7.700 | 7.700 | 1,298 | -0.15(-1.91%) |
Jul 30, 2019 | 7.300 | 7.900 | 7.300 | 7.850 | 1,017 | +0.25(+3.29%) |
Jul 29, 2019 | 7.650 | 8.000 | 7.600 | 7.600 | 890 | -0.40(-5.00%) |
Jul 26, 2019 | 8.050 | 8.050 | 7.950 | 8.000 | 180 | +0.00(+0.00%) |
Jul 25, 2019 | 8.000 | 8.000 | 7.500 | 8.000 | 98 | +0.15(+1.91%) |
Jul 23, 2019 | 7.850 | 7.850 | 7.850 | 0 | +0.20(+2.61%) | |
Jul 22, 2019 | 7.650 | 7.650 | 7.650 | 21 | +0.00(+0.00%) | |
Jul 19, 2019 | 7.691 | 7.691 | 7.650 | 7.650 | 100 | +0.15(+2.00%) |
Jul 18, 2019 | 8.000 | 8.150 | 7.500 | 7.500 | 5,807 | -1.10(-12.79%) |
Jul 17, 2019 | 8.550 | 8.600 | 8.150 | 8.600 | 1,558 | +0.15(+1.78%) |
Jul 16, 2019 | 7.800 | 8.450 | 7.800 | 8.450 | 1,486 | -0.02(-0.25%) |
Jul 15, 2019 | 8.200 | 8.476 | 8.200 | 8.471 | 246 | -0.33(-3.74%) |
Jul 12, 2019 | 8.700 | 8.800 | 8.040 | 8.800 | 120 | +0.00(+0.00%) |
Jul 11, 2019 | 8.500 | 8.850 | 8.500 | 8.800 | 97 | +0.00(+0.00%) |
Jul 10, 2019 | 8.500 | 8.875 | 8.500 | 8.800 | 831 | +0.02(+0.22%) |
Jul 09, 2019 | 8.500 | 8.781 | 8.300 | 8.781 | 1,218 | -0.17(-1.89%) |
Jul 08, 2019 | 8.500 | 9.195 | 8.500 | 8.950 | 798 | +0.00(+0.00%) |
Jul 05, 2019 | 8.550 | 8.950 | 8.550 | 8.950 | 40 | -0.34(-3.62%) |
Jul 03, 2019 | 9.307 | 9.307 | 8.543 | 9.286 | 540 | +0.14(+1.49%) |
Jul 02, 2019 | 7.900 | 9.150 | 7.900 | 9.150 | 1,451 | +0.65(+7.65%) |
Jul 01, 2019 | 8.250 | 8.700 | 8.250 | 8.499 | 470 | +0.25(+3.02%) |
Jun 28, 2019 | 8.700 | 8.700 | 8.250 | 8.250 | 80 | -0.25(-2.94%) |
Jun 27, 2019 | 8.750 | 8.750 | 8.150 | 8.500 | 1,354 | -0.15(-1.73%) |
Jun 26, 2019 | 8.150 | 8.650 | 8.150 | 8.650 | 116 | +0.39(+4.78%) |
Jun 25, 2019 | 8.273 | 8.273 | 8.250 | 8.255 | 147 | -0.24(-2.88%) |
Jun 24, 2019 | 8.440 | 8.625 | 8.440 | 8.500 | 615 | +0.75(+9.68%) |
Jun 21, 2019 | 8.300 | 9.050 | 7.750 | 7.750 | 80 | -0.45(-5.49%) |
Jun 20, 2019 | 9.400 | 9.400 | 8.107 | 8.200 | 2,393 | -0.05(-0.61%) |
Jun 19, 2019 | 6.532 | 8.850 | 6.532 | 8.250 | 6,544 | +1.45(+21.25%) |
Jun 18, 2019 | 6.850 | 6.950 | 6.804 | 6.804 | 1,498 | +0.30(+4.68%) |
Jun 17, 2019 | 7.000 | 7.000 | 6.500 | 6.500 | 298 | -0.35(-5.11%) |
Jun 14, 2019 | 6.600 | 7.050 | 6.500 | 6.850 | 1,080 | -0.35(-4.86%) |
Jun 13, 2019 | 7.300 | 7.300 | 7.200 | 7.200 | 75 | +0.03(+0.35%) |
Jun 12, 2019 | 7.000 | 7.194 | 7.000 | 7.175 | 362 | +0.12(+1.77%) |
Jun 11, 2019 | 6.900 | 7.100 | 6.500 | 7.050 | 1,172 | +0.00(+0.00%) |
Jun 10, 2019 | 6.450 | 7.050 | 6.450 | 7.050 | 5,613 | +0.50(+7.63%) |
Jun 07, 2019 | 7.150 | 7.150 | 6.450 | 6.550 | 1,440 | -0.30(-4.38%) |
Jun 06, 2019 | 6.600 | 7.316 | 6.500 | 6.850 | 3,511 | +0.80(+13.22%) |
Jun 05, 2019 | 7.423 | 7.423 | 6.050 | 6.050 | 8,827 | -1.45(-19.33%) |
Jun 04, 2019 | 7.450 | 7.700 | 7.450 | 7.500 | 3,587 | +0.00(+0.00%) |
Jun 03, 2019 | 7.500 | 7.500 | 7.415 | 7.500 | 830 | +0.00(+0.00%) |
May 31, 2019 | 7.500 | 7.600 | 7.500 | 7.500 | 3,920 | -0.15(-1.96%) |
May 30, 2019 | 7.650 | 7.650 | 7.650 | 7.650 | 66 | -0.37(-4.55%) |
May 29, 2019 | 8.000 | 8.015 | 8.000 | 8.015 | 250 | +0.02(+0.19%) |
May 28, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 35 | +0.10(+1.27%) |
May 24, 2019 | 8.050 | 8.050 | 7.500 | 7.900 | 220 | -0.12(-1.56%) |
May 23, 2019 | 8.375 | 8.375 | 7.700 | 8.025 | 2,095 | -0.62(-7.23%) |
May 22, 2019 | 8.450 | 8.650 | 8.450 | 8.650 | 1,597 | +0.00(+0.00%) |
May 21, 2019 | 8.600 | 8.650 | 8.280 | 8.650 | 594 | +0.25(+2.98%) |
May 20, 2019 | 8.500 | 8.500 | 8.050 | 8.400 | 1,267 | -0.35(-4.00%) |
May 17, 2019 | 8.600 | 8.750 | 8.543 | 8.750 | 400 | +0.00(+0.00%) |
May 16, 2019 | 8.650 | 8.750 | 8.650 | 8.750 | 619 | -0.10(-1.13%) |
May 15, 2019 | 8.680 | 8.850 | 8.680 | 8.850 | 329 | +0.20(+2.36%) |
May 14, 2019 | 8.646 | 8.646 | 8.646 | 8.646 | 193 | -0.02(-0.25%) |
May 13, 2019 | 8.950 | 8.950 | 8.500 | 8.668 | 105 | -0.13(-1.45%) |
May 10, 2019 | 9.000 | 9.000 | 8.677 | 8.795 | 260 | +0.20(+2.27%) |
May 09, 2019 | 8.650 | 8.650 | 8.600 | 8.600 | 101 | -0.35(-3.91%) |
May 08, 2019 | 8.450 | 8.950 | 8.300 | 8.950 | 612 | +0.35(+4.07%) |
May 07, 2019 | 8.650 | 8.750 | 8.500 | 8.600 | 1,078 | +0.30(+3.61%) |
May 06, 2019 | 8.200 | 8.750 | 8.200 | 8.300 | 505 | +0.20(+2.47%) |
May 03, 2019 | 8.400 | 8.750 | 8.100 | 8.100 | 2,920 | -0.36(-4.23%) |
May 02, 2019 | 8.500 | 8.500 | 8.250 | 8.458 | 1,017 | -0.08(-0.99%) |