Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 79.99 | 82.82 | 79.88 | 80.20 | 8,144 | +2.60(+3.35%) |
Apr 29, 2020 | 77.84 | 77.92 | 76.33 | 77.60 | 9,497 | -3.91(-4.80%) |
Apr 28, 2020 | 78.41 | 83.48 | 78.41 | 81.51 | 10,385 | -0.01(-0.01%) |
Apr 27, 2020 | 85.38 | 85.38 | 80.50 | 81.52 | 11,551 | -6.86(-7.76%) |
Apr 24, 2020 | 92.00 | 92.53 | 87.82 | 88.38 | 12,100 | -4.92(-5.27%) |
Apr 23, 2020 | 92.12 | 94.48 | 90.96 | 93.30 | 14,939 | -0.30(-0.32%) |
Apr 22, 2020 | 95.00 | 96.55 | 92.80 | 93.60 | 18,527 | -4.73(-4.81%) |
Apr 21, 2020 | 97.69 | 101.82 | 97.13 | 98.33 | 58,435 | +7.17(+7.87%) |
Apr 20, 2020 | 87.26 | 91.16 | 84.99 | 91.16 | 28,716 | +8.56(+10.36%) |
Apr 17, 2020 | 82.68 | 85.39 | 82.54 | 82.60 | 20,900 | -3.57(-4.14%) |
Apr 16, 2020 | 86.59 | 88.80 | 86.04 | 86.17 | 38,899 | +0.21(+0.24%) |
Apr 15, 2020 | 84.64 | 87.58 | 83.38 | 85.96 | 48,321 | +6.70(+8.45%) |
Apr 14, 2020 | 81.11 | 81.51 | 78.83 | 79.26 | 30,457 | -6.94(-8.05%) |
Apr 13, 2020 | 87.52 | 89.68 | 86.20 | 86.20 | 20,149 | -1.82(-2.07%) |
Apr 09, 2020 | 90.27 | 90.41 | 87.72 | 88.02 | 28,100 | -2.18(-2.42%) |
Apr 08, 2020 | 90.88 | 92.56 | 88.87 | 90.20 | 61,092 | -1.55(-1.69%) |
Apr 07, 2020 | 86.56 | 92.09 | 86.53 | 91.75 | 57,408 | +2.44(+2.73%) |
Apr 06, 2020 | 89.36 | 91.00 | 88.16 | 89.31 | 51,673 | -6.84(-7.11%) |
Apr 03, 2020 | 99.47 | 101.02 | 95.47 | 96.15 | 37,400 | -4.52(-4.49%) |
Apr 02, 2020 | 105.00 | 106.04 | 100.49 | 100.67 | 50,194 | -5.54(-5.22%) |
Apr 01, 2020 | 105.19 | 107.54 | 99.87 | 106.21 | 80,180 | +8.06(+8.21%) |
Mar 31, 2020 | 103.64 | 104.32 | 96.69 | 98.15 | 42,234 | -4.78(-4.64%) |
Mar 30, 2020 | 106.71 | 109.41 | 102.93 | 102.93 | 48,607 | -3.73(-3.50%) |
Mar 27, 2020 | 106.52 | 107.00 | 103.38 | 106.66 | 40,500 | +8.47(+8.63%) |
Mar 26, 2020 | 103.92 | 105.16 | 96.71 | 98.19 | 109,137 | -9.36(-8.70%) |
Mar 25, 2020 | 102.14 | 111.20 | 101.78 | 107.55 | 86,199 | +7.33(+7.31%) |
Mar 24, 2020 | 88.24 | 100.96 | 83.96 | 100.22 | 235,913 | -8.43(-7.76%) |
Mar 23, 2020 | 121.43 | 124.42 | 104.34 | 108.65 | 77,125 | -21.13(-16.28%) |
Mar 20, 2020 | 125.03 | 132.85 | 111.19 | 129.78 | 74,100 | -2.48(-1.88%) |
Mar 19, 2020 | 155.26 | 162.30 | 119.44 | 132.26 | 120,260 | -14.44(-9.84%) |
Mar 18, 2020 | 138.99 | 167.17 | 130.92 | 146.70 | 178,893 | +22.83(+18.43%) |
Mar 17, 2020 | 122.40 | 133.00 | 115.00 | 123.87 | 170,241 | -2.13(-1.69%) |
Mar 16, 2020 | 115.16 | 130.91 | 109.60 | 126.00 | 183,755 | +34.53(+37.75%) |
Mar 13, 2020 | 90.00 | 104.31 | 89.26 | 91.47 | 133,800 | -9.21(-9.15%) |
Mar 12, 2020 | 95.76 | 103.25 | 88.80 | 100.68 | 340,649 | +19.43(+23.91%) |
Mar 11, 2020 | 77.86 | 83.44 | 77.17 | 81.25 | 153,366 | +9.13(+12.66%) |
Mar 10, 2020 | 69.55 | 78.60 | 69.40 | 72.12 | 534,235 | -6.53(-8.30%) |
Mar 09, 2020 | 86.32 | 87.03 | 74.74 | 78.65 | 237,847 | +15.66(+24.86%) |
Mar 06, 2020 | 66.99 | 69.20 | 61.99 | 62.99 | 428,500 | +6.34(+11.19%) |
Mar 05, 2020 | 53.27 | 58.30 | 52.25 | 56.65 | 142,219 | +7.61(+15.52%) |
Mar 04, 2020 | 49.43 | 51.25 | 48.33 | 49.04 | 75,147 | -3.05(-5.86%) |
Mar 03, 2020 | 46.65 | 53.05 | 44.81 | 52.09 | 311,946 | +5.45(+11.69%) |
Mar 02, 2020 | 47.36 | 49.88 | 46.49 | 46.64 | 221,177 | -2.01(-4.13%) |
Feb 28, 2020 | 52.10 | 53.00 | 48.16 | 48.65 | 181,000 | +2.07(+4.44%) |
Feb 27, 2020 | 43.62 | 46.58 | 42.74 | 46.58 | 159,365 | +6.49(+16.19%) |
Feb 26, 2020 | 39.73 | 41.55 | 38.31 | 40.09 | 185,758 | -0.92(-2.24%) |
Feb 25, 2020 | 36.09 | 41.95 | 35.87 | 41.01 | 302,907 | +3.63(+9.71%) |
Feb 24, 2020 | 36.35 | 37.52 | 34.69 | 37.38 | 207,609 | +5.79(+18.33%) |
Feb 21, 2020 | 30.64 | 32.34 | 30.43 | 31.59 | 101,200 | +1.87(+6.29%) |
Feb 20, 2020 | 28.77 | 30.60 | 28.64 | 29.72 | 104,333 | +1.02(+3.55%) |
Feb 19, 2020 | 28.51 | 28.85 | 28.51 | 28.70 | 42,923 | -0.40(-1.37%) |
Feb 18, 2020 | 29.07 | 29.67 | 28.75 | 29.10 | 62,918 | +0.44(+1.54%) |
Feb 14, 2020 | 28.79 | 29.11 | 28.57 | 28.66 | 29,800 | -0.35(-1.21%) |
Feb 13, 2020 | 29.45 | 29.53 | 28.67 | 29.01 | 67,747 | +0.61(+2.15%) |
Feb 12, 2020 | 29.30 | 29.47 | 28.38 | 28.40 | 29,851 | -1.56(-5.21%) |
Feb 11, 2020 | 29.37 | 29.96 | 29.24 | 29.96 | 21,230 | +0.02(+0.07%) |
Feb 10, 2020 | 30.09 | 30.23 | 29.92 | 29.94 | 34,576 | -0.39(-1.29%) |
Feb 07, 2020 | 30.72 | 30.91 | 29.96 | 30.33 | 43,600 | +0.44(+1.47%) |
Feb 06, 2020 | 29.76 | 30.39 | 29.69 | 29.89 | 18,725 | -0.28(-0.93%) |
Feb 05, 2020 | 30.30 | 31.05 | 30.17 | 30.17 | 38,984 | -1.28(-4.07%) |
Feb 04, 2020 | 31.57 | 31.73 | 30.99 | 31.45 | 51,968 | -1.78(-5.36%) |
Feb 03, 2020 | 33.51 | 33.92 | 32.30 | 33.23 | 62,664 | -1.23(-3.57%) |
Jan 31, 2020 | 31.70 | 35.32 | 31.65 | 34.46 | 125,400 | +3.86(+12.61%) |
Jan 30, 2020 | 32.71 | 33.16 | 30.96 | 30.60 | 75,022 | -0.78(-2.49%) |
Jan 29, 2020 | 30.87 | 31.92 | 30.62 | 31.38 | 31,352 | +0.00(+0.00%) |
Jan 28, 2020 | 32.44 | 32.66 | 31.29 | 31.38 | 64,326 | -2.02(-6.05%) |
Jan 27, 2020 | 32.84 | 33.40 | 32.07 | 33.40 | 81,019 | +3.25(+10.78%) |
Jan 24, 2020 | 28.07 | 30.71 | 28.07 | 30.15 | 70,300 | +1.66(+5.83%) |
Jan 23, 2020 | 29.05 | 29.50 | 28.49 | 28.49 | 39,283 | -0.11(-0.38%) |
Jan 22, 2020 | 27.92 | 28.60 | 27.92 | 28.60 | 43,732 | +0.13(+0.46%) |
Jan 21, 2020 | 28.55 | 28.56 | 27.85 | 28.47 | 23,971 | +0.26(+0.92%) |
Jan 17, 2020 | 28.12 | 28.66 | 28.12 | 28.21 | 22,500 | +0.06(+0.21%) |
Jan 16, 2020 | 28.42 | 28.46 | 28.10 | 28.15 | 17,718 | -0.65(-2.26%) |
Jan 15, 2020 | 28.73 | 28.99 | 28.59 | 28.80 | 17,279 | -0.13(-0.45%) |
Jan 14, 2020 | 29.13 | 29.31 | 28.66 | 28.93 | 22,375 | -0.17(-0.58%) |
Jan 13, 2020 | 29.55 | 29.81 | 29.10 | 29.10 | 15,299 | -0.81(-2.71%) |
Jan 10, 2020 | 29.99 | 30.16 | 29.60 | 29.91 | 26,100 | -0.11(-0.37%) |
Jan 09, 2020 | 30.40 | 30.66 | 30.02 | 30.02 | 31,597 | -1.12(-3.60%) |
Jan 08, 2020 | 31.22 | 31.52 | 30.37 | 31.14 | 72,810 | -0.65(-2.04%) |
Jan 07, 2020 | 31.99 | 32.41 | 31.56 | 31.79 | 18,430 | -0.16(-0.50%) |
Jan 06, 2020 | 33.28 | 33.38 | 31.95 | 31.95 | 32,978 | -0.42(-1.30%) |
Jan 03, 2020 | 33.13 | 33.29 | 31.69 | 32.37 | 47,100 | +1.62(+5.27%) |
Jan 02, 2020 | 31.20 | 31.31 | 30.69 | 30.75 | 30,797 | -1.32(-4.12%) |
Dec 31, 2019 | 33.98 | 33.99 | 31.97 | 32.07 | 33,700 | -1.47(-4.38%) |
Dec 30, 2019 | 32.55 | 33.73 | 32.49 | 33.54 | 22,130 | +1.29(+4.00%) |
Dec 27, 2019 | 31.42 | 32.53 | 31.42 | 32.25 | 40,500 | +0.66(+2.09%) |
Dec 26, 2019 | 31.39 | 31.64 | 31.31 | 31.59 | 13,122 | -0.20(-0.63%) |
Dec 24, 2019 | 31.80 | 31.97 | 31.79 | 31.79 | 2,700 | -0.20(-0.62%) |
Dec 23, 2019 | 31.77 | 32.00 | 31.77 | 31.99 | 10,121 | +0.24(+0.76%) |
Dec 20, 2019 | 31.22 | 31.79 | 31.22 | 31.75 | 9,700 | +0.29(+0.92%) |
Dec 19, 2019 | 32.25 | 32.25 | 31.46 | 31.46 | 9,820 | -0.79(-2.45%) |
Dec 18, 2019 | 31.55 | 32.25 | 31.48 | 32.25 | 41,134 | +0.34(+1.07%) |
Dec 17, 2019 | 31.89 | 32.22 | 31.87 | 31.91 | 19,526 | -0.28(-0.87%) |
Dec 16, 2019 | 31.91 | 32.19 | 31.56 | 32.19 | 40,784 | -0.74(-2.25%) |
Dec 13, 2019 | 34.57 | 34.92 | 32.85 | 32.93 | 47,800 | -1.50(-4.36%) |
Dec 12, 2019 | 35.36 | 36.38 | 34.29 | 34.43 | 35,447 | -1.98(-5.44%) |
Dec 11, 2019 | 37.07 | 37.07 | 36.41 | 36.41 | 4,238 | -0.81(-2.18%) |
Dec 10, 2019 | 37.16 | 37.84 | 36.69 | 37.22 | 11,122 | -0.03(-0.08%) |
Dec 09, 2019 | 35.61 | 37.25 | 35.61 | 37.25 | 14,988 | +1.82(+5.15%) |
Dec 06, 2019 | 35.18 | 35.81 | 35.14 | 35.43 | 26,800 | -1.11(-3.05%) |
Dec 05, 2019 | 36.99 | 37.55 | 36.70 | 36.54 | 11,285 | -0.61(-1.64%) |
Dec 04, 2019 | 37.93 | 37.93 | 36.86 | 37.15 | 43,580 | -1.75(-4.50%) |
Dec 03, 2019 | 39.55 | 40.20 | 38.83 | 38.90 | 112,044 | +1.97(+5.33%) |
Dec 02, 2019 | 35.88 | 37.30 | 34.79 | 36.93 | 42,113 | +29.97(+430.60%) |
Nov 29, 2019 | 6.900 | 7.000 | 6.890 | 6.960 | 40,800 | +0.10(+1.46%) |
Nov 27, 2019 | 6.840 | 6.870 | 6.830 | 6.860 | 30,700 | -0.03(-0.44%) |
Nov 26, 2019 | 6.950 | 6.970 | 6.860 | 6.890 | 41,195 | -0.10(-1.43%) |
Nov 25, 2019 | 7.120 | 7.120 | 6.970 | 6.990 | 165,655 | -0.33(-4.51%) |
Nov 22, 2019 | 7.430 | 7.480 | 7.310 | 7.320 | 39,200 | -0.21(-2.79%) |
Nov 21, 2019 | 7.450 | 7.640 | 7.450 | 7.530 | 27,405 | +0.02(+0.27%) |
Nov 20, 2019 | 7.480 | 7.760 | 7.370 | 7.510 | 79,280 | +0.07(+0.94%) |
Nov 19, 2019 | 7.320 | 7.460 | 7.300 | 7.440 | 57,761 | +0.08(+1.09%) |
Nov 18, 2019 | 7.390 | 7.429 | 7.320 | 7.360 | 46,113 | -0.02(-0.27%) |
Nov 15, 2019 | 7.590 | 7.610 | 7.378 | 7.380 | 76,500 | -0.35(-4.53%) |
Nov 14, 2019 | 7.850 | 7.900 | 7.700 | 7.730 | 19,895 | -0.09(-1.15%) |
Nov 13, 2019 | 7.870 | 7.880 | 7.752 | 7.820 | 22,181 | +0.05(+0.64%) |
Nov 12, 2019 | 7.820 | 7.820 | 7.700 | 7.770 | 104,282 | -0.09(-1.15%) |
Nov 11, 2019 | 8.040 | 8.060 | 7.800 | 7.860 | 73,391 | -0.04(-0.51%) |
Nov 08, 2019 | 8.110 | 8.160 | 7.900 | 7.900 | 73,800 | -0.20(-2.47%) |
Nov 07, 2019 | 7.960 | 8.110 | 7.960 | 8.100 | 40,295 | -0.05(-0.61%) |
Nov 06, 2019 | 8.170 | 8.280 | 8.120 | 8.150 | 22,547 | -0.04(-0.49%) |
Nov 05, 2019 | 8.070 | 8.190 | 8.040 | 8.190 | 18,397 | +0.16(+1.99%) |
Nov 04, 2019 | 7.850 | 8.055 | 7.850 | 8.030 | 37,442 | +0.02(+0.25%) |
Nov 01, 2019 | 8.130 | 8.150 | 7.970 | 8.010 | 114,300 | -0.37(-4.42%) |
Oct 31, 2019 | 8.350 | 8.540 | 8.300 | 8.380 | 159,974 | +0.13(+1.58%) |
Oct 30, 2019 | 8.450 | 8.650 | 8.240 | 8.250 | 51,325 | -0.22(-2.60%) |
Oct 29, 2019 | 8.570 | 8.570 | 8.410 | 8.470 | 23,212 | +0.00(+0.00%) |
Oct 28, 2019 | 8.320 | 8.470 | 8.320 | 8.470 | 30,679 | +0.08(+0.95%) |
Oct 25, 2019 | 8.651 | 8.670 | 8.386 | 8.390 | 130,200 | -0.28(-3.23%) |
Oct 24, 2019 | 8.720 | 8.850 | 8.650 | 8.670 | 137,591 | -0.13(-1.48%) |
Oct 23, 2019 | 8.970 | 8.970 | 8.780 | 8.800 | 23,686 | -0.10(-1.12%) |
Oct 22, 2019 | 8.720 | 8.900 | 8.650 | 8.900 | 80,153 | +0.13(+1.48%) |
Oct 21, 2019 | 8.870 | 8.920 | 8.760 | 8.770 | 94,552 | -0.23(-2.56%) |
Oct 18, 2019 | 8.980 | 9.210 | 8.920 | 9.000 | 47,400 | -0.02(-0.22%) |
Oct 17, 2019 | 8.960 | 9.050 | 8.890 | 9.020 | 167,335 | -0.05(-0.55%) |
Oct 16, 2019 | 9.150 | 9.210 | 9.060 | 9.070 | 85,337 | -0.12(-1.31%) |
Oct 15, 2019 | 9.250 | 9.250 | 9.050 | 9.190 | 338,830 | -0.24(-2.55%) |
Oct 14, 2019 | 9.800 | 9.800 | 9.430 | 9.430 | 81,761 | -0.31(-3.17%) |
Oct 11, 2019 | 10.04 | 10.08 | 9.600 | 9.739 | 177,600 | -0.64(-6.17%) |
Oct 10, 2019 | 10.74 | 10.74 | 10.33 | 10.38 | 43,950 | -0.32(-2.99%) |
Oct 09, 2019 | 10.76 | 10.90 | 10.49 | 10.70 | 28,609 | -0.41(-3.69%) |
Oct 08, 2019 | 10.68 | 11.11 | 10.56 | 11.11 | 97,101 | +0.83(+8.07%) |
Oct 07, 2019 | 10.33 | 10.45 | 10.06 | 10.28 | 42,730 | +0.09(+0.88%) |
Oct 04, 2019 | 10.67 | 10.67 | 10.19 | 10.19 | 34,500 | -0.56(-5.21%) |
Oct 03, 2019 | 11.19 | 11.45 | 10.75 | 10.75 | 59,912 | -0.46(-4.10%) |
Oct 02, 2019 | 10.77 | 11.31 | 10.77 | 11.21 | 280,760 | +0.71(+6.76%) |
Oct 01, 2019 | 9.840 | 10.50 | 9.750 | 10.50 | 52,546 | +0.48(+4.77%) |
Sep 30, 2019 | 10.22 | 10.22 | 9.950 | 10.02 | 45,731 | -0.33(-3.17%) |
Sep 27, 2019 | 9.980 | 10.60 | 9.910 | 10.35 | 54,500 | +0.31(+3.09%) |
Sep 26, 2019 | 10.07 | 10.25 | 10.00 | 10.04 | 19,381 | +0.04(+0.40%) |
Sep 25, 2019 | 10.24 | 10.56 | 9.910 | 10.00 | 75,933 | -0.23(-2.25%) |
Sep 24, 2019 | 9.540 | 10.29 | 9.500 | 10.23 | 116,708 | +0.45(+4.60%) |
Sep 23, 2019 | 9.870 | 9.910 | 9.630 | 9.780 | 56,024 | -0.08(-0.81%) |
Sep 20, 2019 | 9.310 | 9.920 | 9.250 | 9.860 | 119,000 | +0.48(+5.12%) |
Sep 19, 2019 | 9.440 | 9.450 | 9.230 | 9.380 | 71,947 | -0.19(-1.99%) |
Sep 18, 2019 | 9.790 | 10.01 | 9.550 | 9.570 | 97,838 | -0.32(-3.24%) |
Sep 17, 2019 | 9.970 | 10.05 | 9.890 | 9.890 | 28,920 | -0.03(-0.30%) |
Sep 16, 2019 | 10.00 | 10.00 | 9.750 | 9.920 | 35,559 | +0.14(+1.39%) |
Sep 13, 2019 | 9.800 | 9.850 | 9.661 | 9.784 | 52,800 | -0.13(-1.28%) |
Sep 12, 2019 | 9.990 | 10.11 | 9.829 | 9.910 | 108,941 | -0.26(-2.56%) |
Sep 11, 2019 | 10.32 | 10.36 | 10.10 | 10.17 | 85,747 | -0.20(-1.93%) |
Sep 10, 2019 | 10.60 | 10.63 | 10.35 | 10.37 | 69,425 | -0.02(-0.19%) |
Sep 09, 2019 | 10.28 | 10.60 | 10.27 | 10.39 | 22,014 | -0.08(-0.76%) |
Sep 06, 2019 | 10.62 | 10.71 | 10.42 | 10.47 | 97,800 | -0.32(-2.97%) |
Sep 05, 2019 | 10.94 | 10.94 | 10.68 | 10.79 | 292,587 | -0.42(-3.75%) |
Sep 04, 2019 | 11.48 | 11.67 | 11.19 | 11.21 | 85,401 | -0.76(-6.35%) |
Sep 03, 2019 | 11.81 | 12.03 | 11.65 | 11.97 | 70,377 | +0.55(+4.82%) |
Aug 30, 2019 | 11.15 | 11.65 | 11.15 | 11.42 | 52,000 | +0.02(+0.18%) |
Aug 29, 2019 | 11.52 | 11.52 | 11.27 | 11.40 | 223,613 | -0.48(-4.04%) |
Aug 28, 2019 | 12.41 | 12.56 | 11.88 | 11.88 | 55,979 | -0.25(-2.06%) |
Aug 27, 2019 | 11.70 | 12.41 | 11.69 | 12.13 | 60,049 | +0.19(+1.59%) |
Aug 26, 2019 | 11.66 | 12.21 | 11.64 | 11.94 | 59,869 | -0.33(-2.69%) |
Aug 23, 2019 | 11.25 | 12.46 | 10.80 | 12.27 | 204,800 | +1.37(+12.57%) |
Aug 22, 2019 | 10.67 | 11.15 | 10.65 | 10.90 | 37,371 | +0.17(+1.58%) |
Aug 21, 2019 | 10.83 | 10.88 | 10.70 | 10.73 | 237,286 | -0.52(-4.62%) |
Aug 20, 2019 | 11.08 | 11.30 | 11.03 | 11.25 | 59,124 | +0.25(+2.27%) |
Aug 19, 2019 | 11.37 | 11.43 | 10.96 | 11.00 | 77,596 | -0.88(-7.41%) |
Aug 16, 2019 | 12.31 | 12.31 | 11.84 | 11.88 | 85,000 | -0.71(-5.64%) |
Aug 15, 2019 | 12.59 | 13.09 | 12.48 | 12.59 | 47,560 | -0.32(-2.48%) |
Aug 14, 2019 | 12.08 | 12.91 | 11.94 | 12.91 | 162,492 | +1.58(+13.95%) |
Aug 13, 2019 | 12.40 | 12.40 | 11.33 | 11.33 | 91,581 | -0.89(-7.28%) |
Aug 12, 2019 | 11.57 | 12.25 | 11.57 | 12.22 | 335,461 | +0.82(+7.19%) |
Aug 09, 2019 | 11.19 | 11.60 | 11.10 | 11.40 | 202,800 | +0.42(+3.83%) |
Aug 08, 2019 | 11.47 | 11.47 | 10.98 | 10.98 | 69,470 | -0.70(-5.99%) |
Aug 07, 2019 | 12.44 | 12.70 | 11.65 | 11.68 | 220,120 | +0.03(+0.26%) |
Aug 06, 2019 | 11.94 | 12.54 | 11.65 | 11.65 | 149,679 | -0.78(-6.28%) |
Aug 05, 2019 | 11.63 | 12.50 | 11.56 | 12.43 | 648,836 | +1.55(+14.25%) |
Aug 02, 2019 | 10.77 | 11.27 | 10.70 | 10.88 | 203,300 | +0.10(+0.93%) |
Aug 01, 2019 | 9.970 | 11.05 | 9.530 | 10.78 | 192,705 | +0.82(+8.23%) |
Jul 31, 2019 | 9.460 | 10.00 | 9.290 | 9.960 | 132,436 | +0.50(+5.29%) |
Jul 30, 2019 | 9.470 | 9.500 | 9.300 | 9.460 | 66,439 | +0.22(+2.38%) |
Jul 29, 2019 | 9.190 | 9.310 | 9.150 | 9.240 | 29,647 | +0.07(+0.76%) |
Jul 26, 2019 | 9.240 | 9.240 | 9.100 | 9.170 | 31,800 | -0.23(-2.45%) |
Jul 25, 2019 | 9.180 | 9.560 | 9.180 | 9.400 | 87,451 | +0.30(+3.30%) |
Jul 24, 2019 | 9.450 | 9.450 | 9.080 | 9.100 | 82,648 | -0.27(-2.88%) |
Jul 23, 2019 | 9.540 | 9.644 | 9.350 | 9.370 | 79,025 | -0.34(-3.50%) |
Jul 22, 2019 | 9.850 | 9.900 | 9.640 | 9.710 | 27,510 | -0.19(-1.92%) |
Jul 19, 2019 | 9.580 | 9.900 | 9.580 | 9.900 | 38,700 | +0.11(+1.12%) |
Jul 18, 2019 | 9.910 | 10.04 | 9.640 | 9.790 | 78,589 | -0.06(-0.61%) |
Jul 17, 2019 | 9.500 | 9.850 | 9.500 | 9.850 | 29,679 | +0.21(+2.18%) |
Jul 16, 2019 | 9.580 | 9.670 | 9.445 | 9.640 | 67,664 | +0.03(+0.31%) |
Jul 15, 2019 | 9.620 | 9.700 | 9.570 | 9.610 | 50,554 | -0.04(-0.41%) |
Jul 12, 2019 | 9.750 | 9.800 | 9.630 | 9.650 | 113,600 | -0.17(-1.73%) |
Jul 11, 2019 | 9.820 | 9.980 | 9.740 | 9.820 | 54,184 | -0.16(-1.60%) |
Jul 10, 2019 | 10.11 | 10.13 | 9.950 | 9.980 | 61,398 | -0.33(-3.20%) |
Jul 09, 2019 | 10.55 | 10.55 | 10.26 | 10.31 | 37,394 | +0.03(+0.29%) |
Jul 08, 2019 | 10.24 | 10.34 | 10.14 | 10.28 | 27,399 | +0.32(+3.21%) |
Jul 05, 2019 | 10.15 | 10.43 | 9.960 | 9.960 | 75,500 | +0.00(+0.00%) |
Jul 03, 2019 | 10.04 | 10.09 | 9.920 | 9.960 | 54,700 | -0.06(-0.60%) |
Jul 02, 2019 | 10.39 | 10.41 | 10.00 | 10.02 | 147,773 | -0.38(-3.65%) |
Jul 01, 2019 | 10.42 | 10.60 | 10.35 | 10.40 | 158,019 | -0.59(-5.37%) |
Jun 28, 2019 | 11.08 | 11.10 | 10.94 | 10.99 | 35,400 | -0.17(-1.52%) |
Jun 27, 2019 | 11.25 | 11.32 | 11.09 | 11.16 | 37,514 | -0.18(-1.59%) |
Jun 26, 2019 | 11.24 | 11.38 | 11.20 | 11.34 | 11,267 | -0.11(-0.96%) |
Jun 25, 2019 | 11.19 | 11.47 | 11.17 | 11.45 | 30,129 | +0.29(+2.60%) |
Jun 24, 2019 | 11.15 | 11.19 | 11.07 | 11.16 | 7,461 | -0.11(-0.98%) |
Jun 21, 2019 | 11.10 | 11.32 | 10.98 | 11.27 | 33,200 | +0.24(+2.18%) |
Jun 20, 2019 | 10.80 | 11.34 | 10.70 | 11.03 | 59,758 | +0.04(+0.36%) |
Jun 19, 2019 | 11.27 | 11.35 | 10.95 | 10.99 | 39,511 | -0.38(-3.34%) |
Jun 18, 2019 | 11.26 | 11.37 | 11.15 | 11.37 | 64,130 | -0.08(-0.70%) |
Jun 17, 2019 | 11.56 | 11.58 | 11.38 | 11.45 | 23,510 | -0.10(-0.87%) |
Jun 14, 2019 | 11.78 | 11.86 | 11.53 | 11.55 | 23,000 | -0.13(-1.11%) |
Jun 13, 2019 | 11.62 | 11.77 | 11.57 | 11.68 | 11,989 | -0.03(-0.26%) |
Jun 12, 2019 | 11.91 | 11.96 | 11.71 | 11.71 | 24,559 | -0.11(-0.93%) |
Jun 11, 2019 | 11.59 | 11.96 | 11.57 | 11.82 | 60,898 | +0.08(+0.68%) |
Jun 10, 2019 | 11.70 | 11.96 | 11.67 | 11.74 | 19,144 | -0.15(-1.26%) |
Jun 07, 2019 | 11.73 | 11.89 | 11.69 | 11.89 | 96,300 | +0.09(+0.76%) |
Jun 06, 2019 | 11.97 | 12.04 | 11.75 | 11.80 | 25,508 | -0.22(-1.83%) |
Jun 05, 2019 | 12.15 | 12.36 | 11.99 | 12.02 | 41,796 | -0.25(-2.04%) |
Jun 04, 2019 | 12.59 | 12.72 | 12.27 | 12.27 | 55,017 | -0.75(-5.76%) |
Jun 03, 2019 | 12.87 | 13.26 | 12.63 | 13.02 | 60,810 | +0.10(+0.77%) |
May 31, 2019 | 13.00 | 13.05 | 12.68 | 12.92 | 72,100 | +0.53(+4.28%) |
May 30, 2019 | 12.35 | 12.60 | 12.20 | 12.39 | 16,960 | -0.20(-1.59%) |
May 29, 2019 | 12.63 | 12.84 | 12.43 | 12.59 | 68,709 | +0.23(+1.86%) |
May 28, 2019 | 11.94 | 12.36 | 11.75 | 12.36 | 30,376 | +0.32(+2.66%) |
May 24, 2019 | 11.94 | 12.17 | 11.82 | 12.04 | 63,100 | -0.23(-1.88%) |
May 23, 2019 | 11.97 | 12.46 | 11.97 | 12.27 | 62,915 | +0.82(+7.16%) |
May 22, 2019 | 11.67 | 11.70 | 11.41 | 11.45 | 36,137 | -0.22(-1.88%) |
May 21, 2019 | 11.87 | 11.87 | 11.59 | 11.67 | 52,716 | -0.53(-4.35%) |
May 20, 2019 | 12.37 | 12.59 | 12.09 | 12.20 | 43,932 | +0.14(+1.16%) |
May 17, 2019 | 12.35 | 12.36 | 11.76 | 12.06 | 63,000 | +0.14(+1.17%) |
May 16, 2019 | 12.31 | 12.31 | 11.82 | 11.92 | 101,842 | -0.52(-4.18%) |
May 15, 2019 | 13.31 | 13.39 | 12.41 | 12.44 | 63,049 | -0.54(-4.16%) |
May 14, 2019 | 13.22 | 13.30 | 12.79 | 12.98 | 70,412 | -0.74(-5.39%) |
May 13, 2019 | 13.44 | 13.78 | 13.04 | 13.72 | 218,394 | +1.77(+14.81%) |
May 10, 2019 | 13.04 | 13.29 | 11.95 | 11.95 | 108,600 | -1.03(-7.94%) |
May 09, 2019 | 13.69 | 14.08 | 12.91 | 12.98 | 224,925 | +0.00(+0.00%) |
May 08, 2019 | 13.07 | 13.33 | 12.53 | 12.98 | 518,897 | -0.23(-1.74%) |
May 07, 2019 | 12.00 | 13.55 | 11.92 | 13.21 | 395,440 | +1.86(+16.39%) |
May 06, 2019 | 11.82 | 11.94 | 11.31 | 11.35 | 285,527 | +0.58(+5.39%) |
May 03, 2019 | 11.01 | 11.01 | 10.71 | 10.77 | 87,100 | -0.57(-5.03%) |
May 02, 2019 | 11.19 | 11.72 | 11.14 | 11.34 | 125,204 | +0.08(+0.71%) |