Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.810 | 4.640 | 3.750 | 4.550 | 1,163,517 | +0.45(+10.98%) |
Apr 29, 2020 | 3.800 | 4.650 | 3.800 | 4.100 | 1,652,364 | +0.47(+12.95%) |
Apr 28, 2020 | 3.130 | 3.700 | 3.120 | 3.630 | 1,172,295 | +0.56(+18.24%) |
Apr 27, 2020 | 2.930 | 3.130 | 2.780 | 3.070 | 627,543 | +0.21(+7.34%) |
Apr 24, 2020 | 3.080 | 3.100 | 2.770 | 2.860 | 763,800 | -0.14(-4.67%) |
Apr 23, 2020 | 2.950 | 3.210 | 2.930 | 3.000 | 505,097 | +0.07(+2.39%) |
Apr 22, 2020 | 3.270 | 3.320 | 2.790 | 2.930 | 968,315 | -0.28(-8.72%) |
Apr 21, 2020 | 3.000 | 3.270 | 2.950 | 3.210 | 472,160 | +0.17(+5.59%) |
Apr 20, 2020 | 3.300 | 3.420 | 2.870 | 3.040 | 803,277 | -0.25(-7.60%) |
Apr 17, 2020 | 3.780 | 3.800 | 3.250 | 3.290 | 1,056,400 | -0.14(-4.08%) |
Apr 16, 2020 | 3.950 | 3.960 | 3.400 | 3.430 | 1,001,853 | -0.65(-15.93%) |
Apr 15, 2020 | 3.940 | 4.380 | 3.750 | 4.080 | 1,108,978 | -0.08(-1.81%) |
Apr 14, 2020 | 4.070 | 4.400 | 3.870 | 4.155 | 983,710 | +0.30(+7.64%) |
Apr 13, 2020 | 4.060 | 4.180 | 3.290 | 3.860 | 723,459 | -0.12(-3.02%) |
Apr 09, 2020 | 3.450 | 4.100 | 3.380 | 3.980 | 1,130,000 | +0.73(+22.46%) |
Apr 08, 2020 | 2.850 | 3.250 | 2.760 | 3.250 | 807,129 | +0.51(+18.61%) |
Apr 07, 2020 | 3.100 | 3.840 | 2.650 | 2.740 | 1,565,483 | +0.22(+8.73%) |
Apr 06, 2020 | 2.260 | 2.530 | 2.100 | 2.520 | 1,978,697 | +0.39(+18.31%) |
Apr 03, 2020 | 2.500 | 2.550 | 2.050 | 2.130 | 1,148,500 | -0.39(-15.48%) |
Apr 02, 2020 | 3.010 | 3.110 | 2.500 | 2.520 | 951,387 | -0.51(-16.83%) |
Apr 01, 2020 | 3.020 | 3.210 | 2.900 | 3.030 | 513,490 | -0.26(-7.90%) |
Mar 31, 2020 | 3.180 | 3.370 | 3.000 | 3.290 | 847,769 | +0.18(+5.79%) |
Mar 30, 2020 | 3.720 | 3.730 | 2.960 | 3.110 | 1,416,896 | -0.83(-21.07%) |
Mar 27, 2020 | 4.090 | 4.210 | 3.500 | 3.940 | 831,900 | -0.15(-3.67%) |
Mar 26, 2020 | 3.550 | 4.990 | 3.250 | 4.090 | 1,269,708 | +0.85(+26.23%) |
Mar 25, 2020 | 3.790 | 3.860 | 3.000 | 3.240 | 1,692,121 | -0.19(-5.54%) |
Mar 24, 2020 | 3.350 | 3.570 | 3.170 | 3.430 | 853,765 | +0.41(+13.58%) |
Mar 23, 2020 | 3.190 | 3.360 | 2.710 | 3.020 | 846,937 | -0.11(-3.51%) |
Mar 20, 2020 | 2.870 | 3.700 | 2.870 | 3.130 | 1,417,100 | +0.43(+15.93%) |
Mar 19, 2020 | 2.800 | 3.210 | 2.320 | 2.700 | 1,023,780 | -0.19(-6.57%) |
Mar 18, 2020 | 3.390 | 3.550 | 2.390 | 2.890 | 793,227 | -0.51(-15.00%) |
Mar 17, 2020 | 3.720 | 4.470 | 3.200 | 3.400 | 955,284 | -0.32(-8.60%) |
Mar 16, 2020 | 3.920 | 4.097 | 3.530 | 3.720 | 890,113 | -1.00(-21.19%) |
Mar 13, 2020 | 4.010 | 4.950 | 3.460 | 4.720 | 1,491,100 | +0.99(+26.54%) |
Mar 12, 2020 | 4.140 | 4.400 | 3.630 | 3.730 | 781,420 | -0.80(-17.66%) |
Mar 11, 2020 | 5.310 | 5.350 | 4.470 | 4.530 | 379,760 | -0.90(-16.57%) |
Mar 10, 2020 | 5.440 | 5.590 | 4.803 | 5.430 | 605,015 | +0.24(+4.62%) |
Mar 09, 2020 | 5.270 | 5.500 | 5.020 | 5.190 | 418,762 | -0.57(-9.90%) |
Mar 06, 2020 | 5.110 | 5.770 | 5.000 | 5.760 | 533,800 | +0.42(+7.87%) |
Mar 05, 2020 | 5.870 | 5.898 | 5.200 | 5.340 | 606,497 | -0.72(-11.88%) |
Mar 04, 2020 | 5.900 | 6.080 | 5.650 | 6.060 | 369,225 | +0.25(+4.30%) |
Mar 03, 2020 | 5.930 | 6.180 | 5.650 | 5.810 | 307,548 | -0.14(-2.35%) |
Mar 02, 2020 | 5.870 | 6.130 | 5.700 | 5.950 | 399,171 | +0.18(+3.12%) |
Feb 28, 2020 | 5.750 | 5.950 | 5.660 | 5.770 | 329,400 | -0.13(-2.20%) |
Feb 27, 2020 | 6.140 | 6.375 | 5.850 | 5.900 | 519,249 | -0.40(-6.35%) |
Feb 26, 2020 | 6.750 | 6.820 | 6.260 | 6.300 | 237,837 | -0.40(-5.97%) |
Feb 25, 2020 | 7.250 | 7.250 | 6.680 | 6.700 | 430,813 | -0.54(-7.46%) |
Feb 24, 2020 | 7.380 | 7.440 | 7.110 | 7.240 | 292,051 | -0.44(-5.73%) |
Feb 21, 2020 | 7.700 | 7.800 | 7.600 | 7.680 | 293,200 | -0.09(-1.16%) |
Feb 20, 2020 | 7.610 | 7.910 | 7.550 | 7.770 | 278,099 | +0.16(+2.10%) |
Feb 19, 2020 | 7.740 | 7.770 | 7.570 | 7.610 | 142,204 | -0.08(-1.04%) |
Feb 18, 2020 | 7.950 | 8.020 | 7.550 | 7.690 | 190,814 | -0.25(-3.15%) |
Feb 14, 2020 | 8.090 | 8.150 | 7.855 | 7.940 | 190,800 | -0.15(-1.85%) |
Feb 13, 2020 | 8.300 | 8.310 | 7.990 | 8.090 | 108,324 | -0.26(-3.11%) |
Feb 12, 2020 | 8.510 | 8.640 | 8.290 | 8.350 | 172,013 | -0.11(-1.30%) |
Feb 11, 2020 | 7.950 | 8.580 | 7.370 | 8.460 | 612,688 | +0.55(+6.95%) |
Feb 10, 2020 | 7.810 | 7.940 | 7.530 | 7.910 | 260,742 | +0.11(+1.35%) |
Feb 07, 2020 | 8.200 | 8.250 | 7.600 | 7.805 | 284,700 | -0.45(-5.39%) |
Feb 06, 2020 | 8.430 | 8.500 | 8.170 | 8.250 | 154,311 | -0.10(-1.20%) |
Feb 05, 2020 | 8.330 | 8.490 | 8.255 | 8.350 | 162,273 | +0.11(+1.33%) |
Feb 04, 2020 | 8.410 | 8.450 | 8.170 | 8.240 | 203,916 | -0.05(-0.60%) |
Feb 03, 2020 | 8.600 | 8.720 | 8.110 | 8.290 | 203,251 | -0.25(-2.93%) |
Jan 31, 2020 | 8.620 | 8.770 | 8.445 | 8.540 | 416,800 | -0.12(-1.39%) |
Jan 30, 2020 | 8.520 | 8.700 | 8.420 | 8.660 | 155,407 | +0.06(+0.70%) |
Jan 29, 2020 | 8.700 | 8.890 | 8.450 | 8.600 | 134,340 | -0.04(-0.46%) |
Jan 28, 2020 | 8.740 | 8.856 | 8.425 | 8.640 | 219,580 | -0.07(-0.80%) |
Jan 27, 2020 | 9.000 | 9.029 | 8.690 | 8.710 | 356,321 | -0.50(-5.43%) |
Jan 24, 2020 | 9.400 | 9.400 | 9.070 | 9.210 | 115,400 | -0.16(-1.71%) |
Jan 23, 2020 | 9.100 | 9.400 | 8.820 | 9.370 | 187,947 | +0.37(+4.11%) |
Jan 22, 2020 | 9.090 | 9.100 | 8.980 | 9.000 | 138,722 | -0.07(-0.77%) |
Jan 21, 2020 | 9.300 | 9.300 | 8.960 | 9.070 | 200,857 | -0.20(-2.16%) |
Jan 17, 2020 | 9.440 | 9.490 | 9.160 | 9.270 | 215,400 | -0.09(-0.96%) |
Jan 16, 2020 | 9.010 | 9.460 | 9.010 | 9.360 | 247,338 | +0.40(+4.46%) |
Jan 15, 2020 | 8.900 | 9.080 | 8.850 | 8.960 | 181,431 | +0.10(+1.07%) |
Jan 14, 2020 | 8.680 | 9.080 | 8.680 | 8.865 | 303,320 | +0.17(+1.90%) |
Jan 13, 2020 | 8.650 | 8.780 | 8.565 | 8.700 | 217,281 | +0.06(+0.69%) |
Jan 10, 2020 | 8.780 | 8.790 | 8.580 | 8.640 | 161,500 | -0.14(-1.65%) |
Jan 09, 2020 | 8.730 | 8.940 | 8.720 | 8.785 | 161,649 | +0.10(+1.09%) |
Jan 08, 2020 | 8.550 | 8.900 | 8.531 | 8.690 | 276,529 | +0.11(+1.28%) |
Jan 07, 2020 | 8.560 | 8.670 | 8.520 | 8.580 | 172,431 | +0.02(+0.23%) |
Jan 06, 2020 | 8.560 | 8.760 | 8.520 | 8.560 | 233,074 | -0.13(-1.50%) |
Jan 03, 2020 | 8.750 | 8.850 | 8.530 | 8.690 | 281,500 | -0.15(-1.70%) |
Jan 02, 2020 | 8.960 | 9.100 | 8.780 | 8.840 | 248,146 | -0.10(-1.12%) |
Dec 31, 2019 | 8.900 | 9.140 | 8.900 | 8.940 | 241,000 | -0.01(-0.11%) |
Dec 30, 2019 | 9.090 | 9.150 | 8.870 | 8.950 | 272,258 | -0.19(-2.08%) |
Dec 27, 2019 | 9.430 | 9.430 | 8.993 | 9.140 | 296,000 | -0.27(-2.87%) |
Dec 26, 2019 | 9.500 | 9.650 | 9.350 | 9.410 | 216,825 | -0.11(-1.16%) |
Dec 24, 2019 | 9.430 | 9.640 | 9.230 | 9.520 | 186,300 | +0.12(+1.28%) |
Dec 23, 2019 | 9.000 | 9.605 | 8.990 | 9.400 | 696,664 | +0.42(+4.68%) |
Dec 20, 2019 | 9.000 | 9.000 | 8.820 | 8.980 | 725,000 | +0.00(+0.00%) |
Dec 19, 2019 | 8.860 | 9.020 | 8.710 | 8.980 | 548,305 | +0.22(+2.51%) |
Dec 18, 2019 | 8.860 | 9.018 | 8.680 | 8.760 | 424,911 | -0.05(-0.57%) |
Dec 17, 2019 | 8.820 | 8.880 | 8.480 | 8.810 | 1,285,071 | +0.06(+0.69%) |
Dec 16, 2019 | 8.970 | 9.050 | 8.690 | 8.750 | 466,648 | -0.11(-1.24%) |
Dec 13, 2019 | 8.840 | 9.040 | 8.710 | 8.860 | 488,900 | +0.03(+0.34%) |
Dec 12, 2019 | 9.300 | 9.500 | 8.720 | 8.830 | 1,556,553 | -0.43(-4.64%) |
Dec 11, 2019 | 9.030 | 9.300 | 8.940 | 9.260 | 677,158 | +0.19(+2.09%) |
Dec 10, 2019 | 9.030 | 9.160 | 8.970 | 9.070 | 509,675 | -0.04(-0.44%) |
Dec 09, 2019 | 8.800 | 9.250 | 8.798 | 9.110 | 594,192 | +0.22(+2.47%) |
Dec 06, 2019 | 8.750 | 8.920 | 8.690 | 8.890 | 483,000 | +0.16(+1.83%) |
Dec 05, 2019 | 8.400 | 8.750 | 8.320 | 8.730 | 501,064 | +0.30(+3.56%) |
Dec 04, 2019 | 8.150 | 8.690 | 8.150 | 8.430 | 766,979 | +0.34(+4.20%) |
Dec 03, 2019 | 7.010 | 8.230 | 6.950 | 8.090 | 1,524,954 | +1.09(+15.57%) |
Dec 02, 2019 | 7.310 | 7.430 | 6.950 | 7.000 | 268,871 | -0.27(-3.71%) |
Nov 29, 2019 | 7.110 | 7.320 | 7.060 | 7.270 | 116,500 | +0.12(+1.68%) |
Nov 27, 2019 | 7.110 | 7.240 | 7.110 | 7.150 | 188,800 | -0.01(-0.14%) |
Nov 26, 2019 | 7.110 | 7.284 | 7.085 | 7.160 | 171,885 | +0.05(+0.77%) |
Nov 25, 2019 | 7.070 | 7.330 | 7.020 | 7.105 | 256,764 | +0.05(+0.64%) |
Nov 22, 2019 | 7.000 | 7.100 | 6.920 | 7.060 | 182,900 | +0.09(+1.29%) |
Nov 21, 2019 | 7.100 | 7.170 | 6.950 | 6.970 | 203,914 | -0.12(-1.69%) |
Nov 20, 2019 | 7.070 | 7.170 | 6.920 | 7.090 | 217,789 | +0.00(+0.00%) |
Nov 19, 2019 | 7.200 | 7.250 | 7.040 | 7.090 | 201,727 | -0.01(-0.14%) |
Nov 18, 2019 | 7.190 | 7.200 | 7.050 | 7.100 | 189,760 | -0.09(-1.25%) |
Nov 15, 2019 | 7.110 | 7.340 | 7.107 | 7.190 | 150,900 | +0.13(+1.84%) |
Nov 14, 2019 | 7.020 | 7.140 | 6.991 | 7.060 | 126,358 | +0.04(+0.57%) |
Nov 13, 2019 | 7.000 | 7.079 | 6.940 | 7.020 | 131,230 | -0.09(-1.27%) |
Nov 12, 2019 | 7.320 | 7.330 | 7.020 | 7.110 | 110,720 | -0.19(-2.60%) |
Nov 11, 2019 | 7.430 | 7.460 | 7.250 | 7.300 | 226,174 | -0.13(-1.75%) |
Nov 08, 2019 | 7.670 | 7.670 | 7.390 | 7.430 | 222,000 | -0.17(-2.24%) |
Nov 07, 2019 | 7.360 | 7.640 | 7.360 | 7.600 | 185,104 | +0.25(+3.40%) |
Nov 06, 2019 | 7.320 | 7.413 | 7.110 | 7.350 | 228,954 | +0.02(+0.27%) |
Nov 05, 2019 | 7.570 | 7.710 | 7.260 | 7.330 | 266,237 | -0.22(-2.91%) |
Nov 04, 2019 | 7.760 | 7.760 | 7.500 | 7.550 | 275,128 | -0.09(-1.18%) |
Nov 01, 2019 | 7.650 | 7.810 | 7.520 | 7.640 | 141,800 | +0.02(+0.26%) |
Oct 31, 2019 | 7.730 | 7.870 | 7.510 | 7.620 | 150,398 | -0.15(-1.93%) |
Oct 30, 2019 | 7.720 | 7.810 | 7.630 | 7.770 | 151,162 | +0.02(+0.26%) |
Oct 29, 2019 | 7.720 | 7.970 | 7.490 | 7.750 | 256,363 | +0.01(+0.13%) |
Oct 28, 2019 | 7.720 | 7.840 | 7.680 | 7.740 | 193,673 | +0.06(+0.78%) |
Oct 25, 2019 | 7.400 | 7.800 | 7.400 | 7.680 | 280,000 | +0.22(+2.95%) |
Oct 24, 2019 | 7.520 | 7.730 | 7.440 | 7.460 | 366,688 | +0.00(+0.00%) |
Oct 23, 2019 | 7.700 | 7.770 | 7.320 | 7.460 | 235,817 | -0.25(-3.24%) |
Oct 22, 2019 | 7.250 | 7.850 | 7.210 | 7.710 | 419,300 | +0.38(+5.18%) |
Oct 21, 2019 | 7.160 | 7.380 | 7.090 | 7.330 | 321,931 | +0.28(+3.97%) |
Oct 18, 2019 | 7.200 | 7.375 | 7.010 | 7.050 | 124,900 | -0.22(-3.03%) |
Oct 17, 2019 | 7.280 | 7.350 | 7.170 | 7.270 | 101,402 | +0.04(+0.55%) |
Oct 16, 2019 | 7.460 | 7.940 | 7.190 | 7.230 | 338,333 | -0.18(-2.43%) |
Oct 15, 2019 | 7.080 | 7.444 | 7.050 | 7.410 | 660,554 | +0.38(+5.48%) |
Oct 14, 2019 | 6.430 | 7.050 | 6.350 | 7.025 | 224,071 | +0.60(+9.34%) |
Oct 11, 2019 | 6.410 | 6.585 | 6.410 | 6.425 | 168,200 | +0.08(+1.34%) |
Oct 10, 2019 | 6.350 | 6.430 | 6.260 | 6.340 | 139,298 | -0.04(-0.63%) |
Oct 09, 2019 | 6.540 | 6.600 | 6.220 | 6.380 | 147,224 | -0.12(-1.85%) |
Oct 08, 2019 | 6.420 | 6.680 | 6.360 | 6.500 | 176,793 | +0.00(+0.00%) |
Oct 07, 2019 | 6.340 | 6.690 | 6.260 | 6.500 | 117,910 | +0.16(+2.44%) |
Oct 04, 2019 | 6.240 | 6.490 | 6.240 | 6.345 | 245,300 | +0.10(+1.60%) |
Oct 03, 2019 | 6.240 | 6.320 | 5.980 | 6.245 | 355,270 | -0.06(-1.03%) |
Oct 02, 2019 | 6.470 | 6.570 | 5.960 | 6.310 | 356,355 | -0.18(-2.77%) |
Oct 01, 2019 | 6.780 | 6.850 | 6.410 | 6.490 | 224,929 | -0.25(-3.78%) |
Sep 30, 2019 | 6.840 | 6.869 | 6.430 | 6.745 | 272,560 | -0.06(-0.95%) |
Sep 27, 2019 | 6.900 | 7.180 | 6.780 | 6.810 | 195,300 | -0.07(-1.02%) |
Sep 26, 2019 | 7.270 | 7.270 | 6.800 | 6.880 | 190,773 | -0.38(-5.23%) |
Sep 25, 2019 | 7.180 | 7.320 | 7.120 | 7.260 | 137,767 | +0.09(+1.26%) |
Sep 24, 2019 | 7.390 | 7.470 | 7.130 | 7.170 | 262,882 | -0.24(-3.24%) |
Sep 23, 2019 | 7.470 | 7.542 | 7.210 | 7.410 | 196,477 | -0.06(-0.80%) |
Sep 20, 2019 | 7.270 | 7.580 | 7.230 | 7.470 | 399,900 | +0.23(+3.18%) |
Sep 19, 2019 | 7.280 | 7.440 | 7.150 | 7.240 | 194,854 | -0.05(-0.69%) |
Sep 18, 2019 | 7.400 | 7.432 | 7.100 | 7.290 | 187,046 | -0.12(-1.62%) |
Sep 17, 2019 | 7.500 | 7.500 | 7.200 | 7.410 | 263,142 | -0.14(-1.85%) |
Sep 16, 2019 | 7.630 | 7.820 | 7.400 | 7.550 | 216,271 | -0.24(-3.08%) |
Sep 13, 2019 | 7.620 | 8.100 | 7.620 | 7.790 | 394,100 | +0.26(+3.45%) |
Sep 12, 2019 | 7.520 | 7.710 | 7.390 | 7.530 | 315,269 | +0.01(+0.13%) |
Sep 11, 2019 | 7.280 | 7.650 | 7.250 | 7.520 | 276,838 | +0.25(+3.44%) |
Sep 10, 2019 | 7.100 | 7.460 | 7.040 | 7.270 | 406,679 | +0.26(+3.71%) |
Sep 09, 2019 | 6.520 | 7.070 | 6.490 | 7.010 | 349,931 | +0.52(+8.01%) |
Sep 06, 2019 | 6.650 | 6.750 | 6.407 | 6.490 | 418,600 | -0.16(-2.41%) |
Sep 05, 2019 | 6.650 | 6.740 | 6.340 | 6.650 | 648,508 | +0.09(+1.37%) |
Sep 04, 2019 | 6.420 | 6.610 | 6.420 | 6.560 | 294,148 | +0.10(+1.55%) |
Sep 03, 2019 | 6.360 | 6.580 | 6.200 | 6.460 | 345,292 | +0.00(+0.00%) |
Aug 30, 2019 | 6.700 | 6.770 | 6.450 | 6.460 | 1,077,000 | -0.26(-3.87%) |
Aug 29, 2019 | 6.460 | 6.800 | 6.420 | 6.720 | 466,067 | +0.33(+5.16%) |
Aug 28, 2019 | 6.290 | 6.580 | 6.261 | 6.390 | 289,223 | +0.06(+0.95%) |
Aug 27, 2019 | 6.480 | 6.568 | 6.290 | 6.330 | 445,697 | -0.13(-2.01%) |
Aug 26, 2019 | 6.100 | 6.700 | 6.090 | 6.460 | 428,209 | +0.45(+7.49%) |
Aug 23, 2019 | 6.050 | 6.120 | 5.960 | 6.010 | 379,000 | -0.05(-0.83%) |
Aug 22, 2019 | 6.250 | 6.287 | 6.050 | 6.060 | 182,154 | -0.19(-3.04%) |
Aug 21, 2019 | 6.300 | 6.588 | 6.200 | 6.250 | 251,581 | -0.01(-0.16%) |
Aug 20, 2019 | 6.500 | 6.540 | 6.190 | 6.260 | 410,723 | -0.22(-3.40%) |
Aug 19, 2019 | 6.260 | 6.560 | 6.220 | 6.480 | 377,501 | +0.34(+5.54%) |
Aug 16, 2019 | 5.890 | 6.209 | 5.760 | 6.140 | 416,700 | +0.31(+5.32%) |
Aug 15, 2019 | 6.240 | 6.360 | 5.730 | 5.830 | 369,569 | -0.36(-5.82%) |
Aug 14, 2019 | 6.250 | 6.350 | 5.850 | 6.190 | 637,810 | +0.05(+0.81%) |
Aug 13, 2019 | 5.900 | 6.250 | 5.900 | 6.140 | 609,036 | +0.30(+5.14%) |
Aug 12, 2019 | 6.610 | 6.740 | 5.790 | 5.840 | 748,594 | -0.78(-11.78%) |
Aug 09, 2019 | 9.000 | 9.100 | 5.350 | 6.620 | 3,117,600 | -3.15(-32.24%) |
Aug 08, 2019 | 9.660 | 9.970 | 9.650 | 9.770 | 180,426 | +0.17(+1.77%) |
Aug 07, 2019 | 9.330 | 9.720 | 9.200 | 9.600 | 170,277 | +0.25(+2.67%) |
Aug 06, 2019 | 9.220 | 9.410 | 9.050 | 9.350 | 193,488 | +0.22(+2.41%) |
Aug 05, 2019 | 9.320 | 9.340 | 8.800 | 9.130 | 267,574 | -0.33(-3.49%) |
Aug 02, 2019 | 9.700 | 9.774 | 9.130 | 9.460 | 253,800 | -0.35(-3.57%) |
Aug 01, 2019 | 10.21 | 10.35 | 9.760 | 9.810 | 177,577 | -0.43(-4.20%) |
Jul 31, 2019 | 10.35 | 10.66 | 10.22 | 10.24 | 310,788 | -0.08(-0.78%) |
Jul 30, 2019 | 10.03 | 10.33 | 9.960 | 10.32 | 258,104 | +0.20(+1.98%) |
Jul 29, 2019 | 10.14 | 10.14 | 9.860 | 10.12 | 262,272 | -0.02(-0.20%) |
Jul 26, 2019 | 10.36 | 10.45 | 10.08 | 10.14 | 193,100 | -0.22(-2.12%) |
Jul 25, 2019 | 10.78 | 10.85 | 10.27 | 10.36 | 203,902 | -0.41(-3.81%) |
Jul 24, 2019 | 10.45 | 10.87 | 10.45 | 10.77 | 331,571 | +0.32(+3.06%) |
Jul 23, 2019 | 10.17 | 10.45 | 10.16 | 10.45 | 252,086 | +0.31(+3.06%) |
Jul 22, 2019 | 10.12 | 10.35 | 10.11 | 10.14 | 265,180 | +0.05(+0.50%) |
Jul 19, 2019 | 10.24 | 10.43 | 10.05 | 10.09 | 268,700 | -0.14(-1.37%) |
Jul 18, 2019 | 10.19 | 10.34 | 10.14 | 10.23 | 157,877 | +0.09(+0.89%) |
Jul 17, 2019 | 10.23 | 10.35 | 10.12 | 10.14 | 246,801 | -0.02(-0.20%) |
Jul 16, 2019 | 9.960 | 10.24 | 9.960 | 10.16 | 302,962 | +0.27(+2.73%) |
Jul 15, 2019 | 9.980 | 10.02 | 9.810 | 9.890 | 296,055 | +0.01(+0.10%) |
Jul 12, 2019 | 9.620 | 10.10 | 9.600 | 9.880 | 311,500 | +0.47(+4.99%) |
Jul 11, 2019 | 9.560 | 9.590 | 9.360 | 9.410 | 111,765 | -0.12(-1.26%) |
Jul 10, 2019 | 9.530 | 9.590 | 9.410 | 9.530 | 199,237 | +0.06(+0.63%) |
Jul 09, 2019 | 9.530 | 9.630 | 9.310 | 9.470 | 172,770 | -0.06(-0.63%) |
Jul 08, 2019 | 9.640 | 9.650 | 9.400 | 9.530 | 230,306 | -0.11(-1.14%) |
Jul 05, 2019 | 9.440 | 9.750 | 9.410 | 9.640 | 170,500 | +0.17(+1.80%) |
Jul 03, 2019 | 9.430 | 9.740 | 9.410 | 9.470 | 87,100 | +0.09(+0.96%) |
Jul 02, 2019 | 9.540 | 9.750 | 9.310 | 9.380 | 180,008 | -0.61(-6.11%) |
Jul 01, 2019 | 9.230 | 9.990 | 9.180 | 9.990 | 444,598 | +0.85(+9.30%) |
Jun 28, 2019 | 9.250 | 9.510 | 8.930 | 9.140 | 1,477,900 | -0.05(-0.54%) |
Jun 27, 2019 | 9.370 | 9.640 | 9.180 | 9.190 | 328,151 | -0.14(-1.50%) |
Jun 26, 2019 | 9.600 | 9.990 | 9.180 | 9.330 | 467,614 | -0.27(-2.81%) |
Jun 25, 2019 | 10.13 | 10.58 | 9.570 | 9.600 | 337,790 | -0.54(-5.33%) |
Jun 24, 2019 | 10.66 | 10.71 | 10.12 | 10.14 | 199,944 | -0.52(-4.88%) |
Jun 21, 2019 | 10.81 | 11.05 | 10.64 | 10.66 | 315,000 | -0.21(-1.93%) |
Jun 20, 2019 | 10.81 | 10.98 | 10.56 | 10.87 | 247,294 | +0.20(+1.87%) |
Jun 19, 2019 | 10.65 | 10.84 | 10.57 | 10.67 | 322,929 | +0.08(+0.76%) |
Jun 18, 2019 | 10.71 | 10.94 | 10.38 | 10.59 | 264,674 | -0.01(-0.09%) |
Jun 17, 2019 | 10.97 | 11.08 | 10.54 | 10.60 | 296,746 | -0.25(-2.30%) |
Jun 14, 2019 | 10.69 | 11.08 | 10.67 | 10.85 | 642,300 | +0.23(+2.17%) |
Jun 13, 2019 | 10.38 | 10.92 | 10.38 | 10.62 | 343,842 | +0.26(+2.51%) |
Jun 12, 2019 | 10.25 | 10.45 | 10.25 | 10.36 | 286,286 | +0.04(+0.39%) |
Jun 11, 2019 | 10.59 | 10.70 | 10.10 | 10.32 | 270,696 | -0.13(-1.24%) |
Jun 10, 2019 | 10.26 | 10.75 | 10.26 | 10.45 | 320,072 | +0.30(+2.96%) |
Jun 07, 2019 | 9.650 | 10.18 | 9.650 | 10.15 | 531,900 | +0.61(+6.39%) |
Jun 06, 2019 | 9.370 | 9.610 | 9.310 | 9.540 | 347,724 | +0.24(+2.58%) |
Jun 05, 2019 | 9.150 | 9.370 | 9.090 | 9.300 | 947,920 | +0.43(+4.85%) |
Jun 04, 2019 | 9.090 | 9.120 | 8.760 | 8.870 | 165,261 | -0.13(-1.44%) |
Jun 03, 2019 | 9.060 | 9.130 | 8.620 | 9.000 | 202,891 | -0.12(-1.32%) |
May 31, 2019 | 9.170 | 9.300 | 8.990 | 9.120 | 213,800 | -0.14(-1.51%) |
May 30, 2019 | 9.070 | 9.300 | 8.940 | 9.260 | 196,613 | +0.15(+1.65%) |
May 29, 2019 | 9.090 | 9.180 | 8.910 | 9.110 | 186,688 | +0.01(+0.11%) |
May 28, 2019 | 9.080 | 9.180 | 9.000 | 9.100 | 141,071 | +0.02(+0.22%) |
May 24, 2019 | 8.980 | 9.175 | 8.890 | 9.080 | 150,400 | +0.12(+1.34%) |
May 23, 2019 | 8.810 | 9.070 | 8.770 | 8.960 | 129,758 | +0.08(+0.90%) |
May 22, 2019 | 8.930 | 9.080 | 8.790 | 8.880 | 131,038 | -0.12(-1.33%) |
May 21, 2019 | 8.820 | 9.057 | 8.780 | 9.000 | 125,816 | +0.18(+2.04%) |
May 20, 2019 | 8.830 | 8.920 | 8.750 | 8.820 | 74,168 | -0.03(-0.34%) |
May 17, 2019 | 8.800 | 9.060 | 8.770 | 8.850 | 88,700 | -0.05(-0.56%) |
May 16, 2019 | 9.050 | 9.090 | 8.670 | 8.900 | 106,831 | -0.12(-1.33%) |
May 15, 2019 | 8.960 | 9.130 | 8.867 | 9.020 | 105,788 | +0.05(+0.56%) |
May 14, 2019 | 8.820 | 9.090 | 8.710 | 8.970 | 177,962 | +0.16(+1.82%) |
May 13, 2019 | 9.080 | 9.380 | 8.660 | 8.810 | 254,194 | -0.39(-4.24%) |
May 10, 2019 | 9.270 | 9.450 | 8.950 | 9.200 | 828,500 | -0.14(-1.50%) |
May 09, 2019 | 9.100 | 9.370 | 8.980 | 9.340 | 402,904 | +0.17(+1.85%) |
May 08, 2019 | 9.080 | 9.330 | 9.080 | 9.170 | 111,922 | +0.01(+0.11%) |
May 07, 2019 | 9.170 | 9.280 | 9.020 | 9.160 | 119,742 | -0.14(-1.51%) |
May 06, 2019 | 9.110 | 9.370 | 8.980 | 9.300 | 79,044 | +0.01(+0.11%) |
May 03, 2019 | 9.080 | 9.300 | 9.080 | 9.290 | 98,600 | +0.15(+1.64%) |
May 02, 2019 | 9.030 | 9.150 | 8.770 | 9.140 | 95,661 | +0.11(+1.22%) |