Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.09 | 10.24 | 9.955 | 10.00 | 1,808,943 | -0.23(-2.25%) |
Apr 29, 2020 | 10.45 | 10.48 | 10.01 | 10.23 | 2,590,004 | +0.01(+0.10%) |
Apr 28, 2020 | 10.39 | 10.49 | 10.20 | 10.22 | 1,396,087 | -0.01(-0.15%) |
Apr 27, 2020 | 10.39 | 10.49 | 10.23 | 10.23 | 1,355,457 | -0.04(-0.44%) |
Apr 24, 2020 | 9.890 | 10.36 | 9.890 | 10.28 | 1,764,300 | +0.43(+4.37%) |
Apr 23, 2020 | 9.950 | 10.15 | 9.830 | 9.850 | 1,104,894 | -0.10(-1.01%) |
Apr 22, 2020 | 10.23 | 10.29 | 9.860 | 9.950 | 1,062,785 | -0.15(-1.49%) |
Apr 21, 2020 | 10.17 | 10.29 | 9.805 | 10.10 | 1,381,019 | -0.21(-2.04%) |
Apr 20, 2020 | 10.14 | 10.69 | 10.14 | 10.31 | 2,579,709 | -0.01(-0.10%) |
Apr 17, 2020 | 10.36 | 10.40 | 9.940 | 10.32 | 1,778,000 | +0.20(+1.98%) |
Apr 16, 2020 | 10.03 | 10.15 | 9.740 | 10.12 | 1,587,286 | +0.11(+1.10%) |
Apr 15, 2020 | 10.28 | 10.39 | 9.980 | 10.01 | 1,446,084 | -0.57(-5.39%) |
Apr 14, 2020 | 10.00 | 10.60 | 9.700 | 10.58 | 1,708,277 | +0.74(+7.52%) |
Apr 13, 2020 | 9.800 | 9.890 | 9.530 | 9.840 | 1,392,164 | +0.09(+0.92%) |
Apr 09, 2020 | 9.970 | 10.12 | 9.750 | 9.750 | 1,444,100 | -0.09(-0.91%) |
Apr 08, 2020 | 9.750 | 10.14 | 9.630 | 9.840 | 2,758,087 | +0.20(+2.07%) |
Apr 07, 2020 | 10.27 | 10.45 | 9.595 | 9.640 | 2,485,840 | -0.43(-4.27%) |
Apr 06, 2020 | 10.27 | 10.51 | 9.760 | 10.07 | 1,780,932 | +0.20(+2.03%) |
Apr 03, 2020 | 10.07 | 10.26 | 9.500 | 9.870 | 1,266,600 | -0.23(-2.28%) |
Apr 02, 2020 | 9.810 | 10.18 | 9.240 | 10.10 | 1,229,308 | +0.23(+2.33%) |
Apr 01, 2020 | 9.790 | 10.15 | 9.380 | 9.870 | 1,618,748 | -0.22(-2.18%) |
Mar 31, 2020 | 10.29 | 10.46 | 9.940 | 10.09 | 1,459,522 | -0.24(-2.32%) |
Mar 30, 2020 | 9.800 | 10.35 | 9.610 | 10.33 | 1,173,716 | +0.53(+5.41%) |
Mar 27, 2020 | 9.810 | 10.32 | 9.660 | 9.800 | 2,240,400 | -0.28(-2.78%) |
Mar 26, 2020 | 10.26 | 10.67 | 9.790 | 10.08 | 2,142,657 | -0.12(-1.18%) |
Mar 25, 2020 | 10.01 | 10.97 | 10.00 | 10.20 | 3,537,434 | +0.17(+1.69%) |
Mar 24, 2020 | 9.870 | 10.18 | 9.490 | 10.03 | 1,827,456 | +0.43(+4.48%) |
Mar 23, 2020 | 9.540 | 9.710 | 8.700 | 9.600 | 1,536,406 | +0.22(+2.35%) |
Mar 20, 2020 | 9.580 | 9.900 | 9.270 | 9.380 | 1,801,300 | -0.03(-0.32%) |
Mar 19, 2020 | 8.570 | 9.900 | 8.260 | 9.410 | 2,423,593 | +0.83(+9.67%) |
Mar 18, 2020 | 9.170 | 9.560 | 7.990 | 8.580 | 2,113,489 | -1.04(-10.81%) |
Mar 17, 2020 | 9.590 | 9.880 | 9.030 | 9.620 | 2,307,897 | +0.25(+2.67%) |
Mar 16, 2020 | 9.300 | 9.950 | 8.720 | 9.370 | 2,730,452 | -0.81(-7.96%) |
Mar 13, 2020 | 10.04 | 10.52 | 9.000 | 10.18 | 2,367,500 | +0.54(+5.60%) |
Mar 12, 2020 | 10.00 | 10.40 | 9.380 | 9.640 | 3,046,890 | -0.86(-8.19%) |
Mar 11, 2020 | 11.26 | 11.36 | 10.36 | 10.50 | 2,684,818 | -0.95(-8.30%) |
Mar 10, 2020 | 11.56 | 11.92 | 10.86 | 11.45 | 2,165,446 | +0.12(+1.06%) |
Mar 09, 2020 | 11.79 | 12.30 | 11.30 | 11.33 | 2,124,690 | -0.90(-7.36%) |
Mar 06, 2020 | 12.00 | 12.31 | 11.90 | 12.23 | 1,415,000 | -0.07(-0.57%) |
Mar 05, 2020 | 12.38 | 12.55 | 12.13 | 12.30 | 1,928,949 | -0.30(-2.38%) |
Mar 04, 2020 | 12.46 | 12.61 | 12.23 | 12.60 | 1,210,690 | +0.36(+2.94%) |
Mar 03, 2020 | 12.72 | 12.84 | 12.21 | 12.24 | 2,161,049 | -0.45(-3.51%) |
Mar 02, 2020 | 12.10 | 12.69 | 11.90 | 12.69 | 2,459,645 | +0.65(+5.36%) |
Feb 28, 2020 | 11.73 | 12.26 | 11.59 | 12.04 | 3,600,900 | +0.14(+1.18%) |
Feb 27, 2020 | 10.94 | 12.17 | 10.93 | 11.90 | 3,392,099 | +0.83(+7.50%) |
Feb 26, 2020 | 11.14 | 11.24 | 10.87 | 11.07 | 3,215,352 | +0.01(+0.09%) |
Feb 25, 2020 | 11.27 | 11.40 | 10.91 | 11.06 | 4,024,115 | -0.21(-1.91%) |
Feb 24, 2020 | 11.25 | 11.52 | 11.10 | 11.28 | 2,301,787 | -0.36(-3.05%) |
Feb 21, 2020 | 11.94 | 11.94 | 11.52 | 11.63 | 2,004,500 | -0.38(-3.16%) |
Feb 20, 2020 | 11.88 | 12.31 | 11.79 | 12.01 | 1,450,671 | +0.08(+0.71%) |
Feb 19, 2020 | 12.15 | 12.16 | 11.66 | 11.93 | 1,528,670 | -0.17(-1.45%) |
Feb 18, 2020 | 12.02 | 12.26 | 11.95 | 12.10 | 2,171,431 | +0.04(+0.33%) |
Feb 14, 2020 | 13.07 | 13.07 | 12.00 | 12.06 | 2,579,600 | -1.01(-7.73%) |
Feb 13, 2020 | 12.54 | 13.23 | 11.91 | 13.07 | 2,551,621 | +0.61(+4.90%) |
Feb 12, 2020 | 12.18 | 12.55 | 12.16 | 12.46 | 1,122,685 | +0.28(+2.30%) |
Feb 11, 2020 | 12.38 | 12.43 | 12.15 | 12.18 | 757,822 | -0.17(-1.38%) |
Feb 10, 2020 | 12.22 | 12.49 | 12.13 | 12.35 | 1,415,758 | +0.13(+1.11%) |
Feb 07, 2020 | 12.47 | 12.51 | 12.13 | 12.21 | 1,629,300 | -0.29(-2.36%) |
Feb 06, 2020 | 12.53 | 12.60 | 12.30 | 12.51 | 1,507,856 | +0.08(+0.64%) |
Feb 05, 2020 | 12.73 | 12.89 | 12.40 | 12.43 | 1,864,546 | -0.17(-1.35%) |
Feb 04, 2020 | 12.71 | 12.83 | 12.50 | 12.60 | 1,228,716 | +0.10(+0.80%) |
Feb 03, 2020 | 12.11 | 12.60 | 12.11 | 12.50 | 1,666,621 | +0.42(+3.48%) |
Jan 31, 2020 | 12.08 | 12.23 | 11.96 | 12.08 | 1,473,500 | -0.09(-0.74%) |
Jan 30, 2020 | 12.25 | 12.30 | 12.04 | 12.17 | 1,276,246 | -0.13(-1.06%) |
Jan 29, 2020 | 12.38 | 12.49 | 12.29 | 12.30 | 1,151,451 | -0.08(-0.65%) |
Jan 28, 2020 | 12.29 | 12.63 | 12.29 | 12.38 | 922,384 | +0.20(+1.64%) |
Jan 27, 2020 | 12.13 | 12.47 | 11.94 | 12.18 | 862,524 | -0.19(-1.54%) |
Jan 24, 2020 | 12.91 | 12.98 | 12.21 | 12.37 | 1,977,300 | -0.46(-3.59%) |
Jan 23, 2020 | 12.63 | 12.86 | 12.43 | 12.83 | 1,516,459 | +0.20(+1.58%) |
Jan 22, 2020 | 12.52 | 12.79 | 12.52 | 12.63 | 1,554,687 | +0.10(+0.80%) |
Jan 21, 2020 | 12.51 | 12.93 | 12.41 | 12.53 | 1,673,539 | -0.07(-0.56%) |
Jan 17, 2020 | 12.80 | 12.86 | 12.51 | 12.60 | 1,399,700 | -0.11(-0.87%) |
Jan 16, 2020 | 12.87 | 12.91 | 12.60 | 12.71 | 1,402,458 | -0.06(-0.47%) |
Jan 15, 2020 | 12.90 | 13.09 | 12.72 | 12.77 | 1,205,402 | -0.18(-1.39%) |
Jan 14, 2020 | 12.46 | 13.03 | 12.41 | 12.95 | 2,142,863 | +0.42(+3.35%) |
Jan 13, 2020 | 12.62 | 12.62 | 12.34 | 12.53 | 3,970,729 | -0.13(-1.03%) |
Jan 10, 2020 | 13.07 | 13.11 | 12.64 | 12.66 | 1,503,900 | -0.39(-2.99%) |
Jan 09, 2020 | 13.16 | 13.21 | 12.81 | 13.05 | 3,058,256 | -0.10(-0.76%) |
Jan 08, 2020 | 13.37 | 13.47 | 12.91 | 13.15 | 2,857,034 | -0.19(-1.42%) |
Jan 07, 2020 | 14.00 | 14.00 | 13.30 | 13.34 | 3,128,423 | -0.67(-4.78%) |
Jan 06, 2020 | 12.96 | 14.06 | 12.89 | 14.01 | 3,616,498 | +0.83(+6.30%) |
Jan 03, 2020 | 13.03 | 13.34 | 12.96 | 13.18 | 1,931,300 | -0.08(-0.60%) |
Jan 02, 2020 | 13.39 | 13.56 | 13.16 | 13.26 | 1,592,354 | -0.05(-0.38%) |
Dec 31, 2019 | 13.26 | 13.42 | 13.17 | 13.31 | 1,156,900 | -0.03(-0.22%) |
Dec 30, 2019 | 13.56 | 13.61 | 13.24 | 13.34 | 1,193,397 | -0.13(-0.97%) |
Dec 27, 2019 | 14.00 | 14.03 | 13.24 | 13.47 | 2,053,400 | -0.50(-3.58%) |
Dec 26, 2019 | 13.97 | 14.10 | 13.88 | 13.97 | 915,229 | -0.03(-0.21%) |
Dec 24, 2019 | 13.90 | 14.01 | 13.81 | 14.00 | 523,700 | +0.08(+0.57%) |
Dec 23, 2019 | 13.74 | 13.95 | 13.64 | 13.92 | 1,967,928 | +0.26(+1.90%) |
Dec 20, 2019 | 13.53 | 13.73 | 13.44 | 13.66 | 2,794,500 | +0.15(+1.11%) |
Dec 19, 2019 | 13.25 | 13.55 | 13.13 | 13.51 | 1,482,078 | +0.35(+2.66%) |
Dec 18, 2019 | 12.98 | 13.18 | 12.96 | 13.16 | 2,134,198 | +0.15(+1.15%) |
Dec 17, 2019 | 13.00 | 13.06 | 12.91 | 13.01 | 837,209 | +0.07(+0.54%) |
Dec 16, 2019 | 12.86 | 13.03 | 12.80 | 12.94 | 1,727,906 | +0.15(+1.17%) |
Dec 13, 2019 | 12.54 | 12.87 | 12.51 | 12.79 | 1,244,100 | +0.17(+1.35%) |
Dec 12, 2019 | 12.38 | 12.72 | 12.25 | 12.62 | 1,680,047 | +0.23(+1.86%) |
Dec 11, 2019 | 12.46 | 12.51 | 12.14 | 12.39 | 1,890,929 | -0.06(-0.48%) |
Dec 10, 2019 | 12.32 | 12.47 | 12.25 | 12.45 | 2,089,913 | +0.12(+0.97%) |
Dec 09, 2019 | 12.45 | 12.68 | 12.33 | 12.33 | 1,200,509 | -0.15(-1.20%) |
Dec 06, 2019 | 12.44 | 12.62 | 12.33 | 12.48 | 1,534,100 | +0.15(+1.22%) |
Dec 05, 2019 | 12.32 | 12.41 | 12.21 | 12.33 | 1,253,794 | +0.03(+0.24%) |
Dec 04, 2019 | 12.15 | 12.43 | 12.10 | 12.30 | 1,344,111 | +0.24(+1.95%) |
Dec 03, 2019 | 11.80 | 12.16 | 11.68 | 12.06 | 2,663,311 | +0.20(+1.64%) |
Dec 02, 2019 | 12.10 | 12.21 | 11.73 | 11.87 | 2,349,949 | -0.15(-1.25%) |
Nov 29, 2019 | 12.09 | 12.19 | 11.96 | 12.02 | 823,200 | -0.15(-1.23%) |
Nov 27, 2019 | 12.21 | 12.46 | 12.12 | 12.17 | 1,360,300 | +0.01(+0.08%) |
Nov 26, 2019 | 12.21 | 12.31 | 12.07 | 12.16 | 1,111,494 | -0.04(-0.33%) |
Nov 25, 2019 | 12.00 | 12.45 | 11.97 | 12.20 | 2,121,315 | +0.28(+2.35%) |
Nov 22, 2019 | 12.00 | 12.00 | 11.75 | 11.92 | 1,270,100 | -0.03(-0.25%) |
Nov 21, 2019 | 11.83 | 12.00 | 11.59 | 11.95 | 1,514,080 | +0.15(+1.27%) |
Nov 20, 2019 | 11.42 | 11.88 | 11.42 | 11.80 | 2,094,765 | +0.30(+2.61%) |
Nov 19, 2019 | 11.49 | 11.83 | 11.42 | 11.50 | 2,114,817 | +0.05(+0.44%) |
Nov 18, 2019 | 11.48 | 11.48 | 11.18 | 11.45 | 1,978,295 | -0.03(-0.26%) |
Nov 15, 2019 | 11.68 | 11.76 | 11.44 | 11.48 | 3,054,300 | -0.12(-1.03%) |
Nov 14, 2019 | 11.38 | 11.67 | 11.33 | 11.60 | 837,404 | +0.22(+1.98%) |
Nov 13, 2019 | 11.25 | 11.43 | 11.00 | 11.38 | 1,200,660 | +0.03(+0.22%) |
Nov 12, 2019 | 11.13 | 11.42 | 11.04 | 11.35 | 1,296,882 | +0.24(+2.16%) |
Nov 11, 2019 | 11.01 | 11.14 | 10.81 | 11.11 | 901,846 | +0.09(+0.82%) |
Nov 08, 2019 | 10.84 | 11.12 | 10.81 | 11.02 | 1,015,800 | +0.13(+1.19%) |
Nov 07, 2019 | 10.93 | 11.05 | 10.73 | 10.89 | 803,465 | +0.04(+0.37%) |
Nov 06, 2019 | 10.90 | 11.05 | 10.62 | 10.85 | 1,069,269 | -0.08(-0.73%) |
Nov 05, 2019 | 11.03 | 11.05 | 10.81 | 10.93 | 1,638,787 | -0.04(-0.36%) |
Nov 04, 2019 | 10.47 | 11.05 | 10.40 | 10.97 | 1,927,085 | +0.60(+5.79%) |
Nov 01, 2019 | 9.950 | 10.55 | 9.890 | 10.37 | 2,677,500 | +0.33(+3.29%) |
Oct 31, 2019 | 10.00 | 10.34 | 9.690 | 10.04 | 3,572,870 | +0.61(+6.47%) |
Oct 30, 2019 | 9.650 | 9.700 | 9.380 | 9.430 | 1,427,366 | -0.22(-2.28%) |
Oct 29, 2019 | 9.380 | 9.715 | 9.325 | 9.650 | 1,516,888 | +0.26(+2.77%) |
Oct 28, 2019 | 9.220 | 9.420 | 9.220 | 9.390 | 803,703 | +0.24(+2.62%) |
Oct 25, 2019 | 9.000 | 9.280 | 9.000 | 9.150 | 1,542,900 | +0.10(+1.10%) |
Oct 24, 2019 | 9.200 | 9.200 | 8.780 | 9.050 | 769,739 | -0.15(-1.63%) |
Oct 23, 2019 | 9.000 | 9.280 | 8.940 | 9.200 | 1,229,945 | +0.19(+2.11%) |
Oct 22, 2019 | 8.900 | 9.060 | 8.810 | 9.010 | 587,722 | +0.13(+1.46%) |
Oct 21, 2019 | 8.850 | 8.925 | 8.720 | 8.880 | 755,044 | +0.14(+1.60%) |
Oct 18, 2019 | 8.980 | 9.040 | 8.690 | 8.740 | 685,600 | -0.32(-3.53%) |
Oct 17, 2019 | 8.980 | 9.090 | 8.880 | 9.060 | 655,163 | +0.13(+1.46%) |
Oct 16, 2019 | 9.030 | 9.150 | 8.920 | 8.930 | 1,057,716 | -0.10(-1.11%) |
Oct 15, 2019 | 8.760 | 9.040 | 8.660 | 9.030 | 811,071 | +0.33(+3.79%) |
Oct 14, 2019 | 8.780 | 8.820 | 8.570 | 8.700 | 621,699 | -0.11(-1.25%) |
Oct 11, 2019 | 8.620 | 8.890 | 8.510 | 8.810 | 1,181,700 | +0.24(+2.80%) |
Oct 10, 2019 | 8.500 | 8.660 | 8.380 | 8.570 | 1,079,490 | +0.11(+1.30%) |
Oct 09, 2019 | 8.550 | 8.630 | 8.390 | 8.460 | 662,168 | -0.02(-0.24%) |
Oct 08, 2019 | 8.450 | 8.600 | 8.220 | 8.480 | 1,161,311 | -0.08(-0.93%) |
Oct 07, 2019 | 8.590 | 8.695 | 8.520 | 8.560 | 1,041,074 | -0.08(-0.98%) |
Oct 04, 2019 | 8.440 | 8.670 | 8.250 | 8.645 | 1,318,200 | +0.25(+3.04%) |
Oct 03, 2019 | 8.210 | 8.415 | 8.090 | 8.390 | 2,122,214 | +0.17(+2.07%) |
Oct 02, 2019 | 8.160 | 8.250 | 7.910 | 8.220 | 2,544,651 | +0.00(+0.00%) |
Oct 01, 2019 | 8.610 | 8.820 | 8.210 | 8.220 | 1,781,765 | -0.37(-4.25%) |
Sep 30, 2019 | 8.780 | 8.870 | 8.470 | 8.585 | 1,044,238 | -0.16(-1.89%) |
Sep 27, 2019 | 8.650 | 8.990 | 8.570 | 8.750 | 1,724,200 | +0.11(+1.27%) |
Sep 26, 2019 | 8.770 | 8.820 | 8.470 | 8.640 | 1,512,966 | -0.15(-1.71%) |
Sep 25, 2019 | 9.040 | 9.120 | 8.740 | 8.790 | 2,955,369 | -0.25(-2.77%) |
Sep 24, 2019 | 9.600 | 9.640 | 9.010 | 9.040 | 1,580,024 | -0.51(-5.34%) |
Sep 23, 2019 | 9.470 | 9.630 | 9.470 | 9.550 | 1,470,973 | +0.08(+0.84%) |
Sep 20, 2019 | 9.560 | 9.735 | 9.360 | 9.470 | 2,513,600 | -0.12(-1.25%) |
Sep 19, 2019 | 9.570 | 9.755 | 9.520 | 9.590 | 1,665,055 | -0.03(-0.31%) |
Sep 18, 2019 | 9.660 | 9.845 | 9.496 | 9.620 | 3,122,929 | +0.10(+1.05%) |
Sep 17, 2019 | 9.560 | 9.700 | 9.410 | 9.520 | 1,996,421 | -0.13(-1.35%) |
Sep 16, 2019 | 9.610 | 9.900 | 9.520 | 9.650 | 1,774,957 | +0.05(+0.52%) |
Sep 13, 2019 | 9.700 | 9.890 | 9.450 | 9.600 | 2,595,700 | -0.05(-0.52%) |
Sep 12, 2019 | 9.660 | 9.750 | 9.330 | 9.650 | 3,524,084 | +0.00(+0.00%) |
Sep 11, 2019 | 9.500 | 9.720 | 9.150 | 9.650 | 4,447,320 | +0.23(+2.44%) |
Sep 10, 2019 | 8.830 | 9.430 | 8.540 | 9.420 | 3,635,403 | +0.54(+6.08%) |
Sep 09, 2019 | 8.920 | 8.920 | 8.400 | 8.880 | 3,403,907 | -0.02(-0.22%) |
Sep 06, 2019 | 9.340 | 9.340 | 8.880 | 8.900 | 2,906,200 | -0.43(-4.61%) |
Sep 05, 2019 | 9.450 | 9.450 | 9.110 | 9.330 | 1,067,742 | +0.00(+0.00%) |
Sep 04, 2019 | 9.360 | 9.405 | 9.080 | 9.330 | 2,535,859 | +0.06(+0.65%) |
Sep 03, 2019 | 9.300 | 9.480 | 9.210 | 9.270 | 1,586,388 | -0.04(-0.43%) |
Aug 30, 2019 | 9.400 | 9.400 | 9.120 | 9.310 | 1,892,800 | -0.01(-0.11%) |
Aug 29, 2019 | 9.250 | 9.420 | 9.250 | 9.320 | 1,105,712 | +0.14(+1.53%) |
Aug 28, 2019 | 8.860 | 9.300 | 8.760 | 9.180 | 1,666,566 | +0.35(+3.96%) |
Aug 27, 2019 | 8.960 | 9.040 | 8.650 | 8.830 | 1,439,484 | -0.06(-0.67%) |
Aug 26, 2019 | 8.850 | 8.960 | 8.680 | 8.890 | 1,498,109 | +0.17(+1.95%) |
Aug 23, 2019 | 8.810 | 9.130 | 8.690 | 8.720 | 1,569,600 | -0.14(-1.58%) |
Aug 22, 2019 | 8.980 | 9.015 | 8.750 | 8.860 | 1,582,060 | -0.12(-1.34%) |
Aug 21, 2019 | 8.860 | 9.020 | 8.750 | 8.980 | 868,059 | +0.16(+1.81%) |
Aug 20, 2019 | 8.960 | 9.190 | 8.770 | 8.820 | 949,319 | -0.16(-1.78%) |
Aug 19, 2019 | 8.900 | 9.070 | 8.840 | 8.980 | 1,488,618 | +0.21(+2.39%) |
Aug 16, 2019 | 9.010 | 9.130 | 8.740 | 8.770 | 1,974,600 | -0.20(-2.23%) |
Aug 15, 2019 | 9.180 | 9.250 | 8.840 | 8.970 | 1,416,581 | -0.15(-1.64%) |
Aug 14, 2019 | 9.320 | 9.420 | 9.100 | 9.120 | 1,946,769 | -0.32(-3.39%) |
Aug 13, 2019 | 9.040 | 9.600 | 9.040 | 9.440 | 2,809,351 | +0.35(+3.85%) |
Aug 12, 2019 | 9.440 | 9.480 | 9.070 | 9.090 | 3,200,259 | -0.37(-3.91%) |
Aug 09, 2019 | 9.580 | 9.610 | 9.310 | 9.460 | 4,374,600 | -0.12(-1.25%) |
Aug 08, 2019 | 9.690 | 9.820 | 9.380 | 9.580 | 11,384,997 | -0.16(-1.64%) |
Aug 07, 2019 | 9.980 | 10.04 | 9.580 | 9.740 | 2,624,711 | -0.53(-5.16%) |
Aug 06, 2019 | 10.10 | 10.30 | 9.900 | 10.27 | 1,130,046 | +0.27(+2.70%) |
Aug 05, 2019 | 10.08 | 10.20 | 9.920 | 10.00 | 1,128,022 | -0.28(-2.72%) |
Aug 02, 2019 | 10.20 | 10.29 | 9.980 | 10.28 | 1,078,800 | -0.03(-0.29%) |
Aug 01, 2019 | 10.75 | 11.00 | 10.29 | 10.31 | 1,690,694 | -0.32(-3.01%) |
Jul 31, 2019 | 11.60 | 11.97 | 10.56 | 10.63 | 4,576,617 | -0.67(-5.93%) |
Jul 30, 2019 | 10.18 | 11.30 | 10.13 | 11.30 | 1,407,364 | +0.94(+9.07%) |
Jul 29, 2019 | 10.40 | 10.48 | 10.12 | 10.36 | 1,029,314 | -0.05(-0.48%) |
Jul 26, 2019 | 9.920 | 10.45 | 9.800 | 10.41 | 1,232,000 | +0.56(+5.69%) |
Jul 25, 2019 | 10.66 | 10.66 | 9.828 | 9.850 | 1,450,294 | -0.81(-7.60%) |
Jul 24, 2019 | 10.90 | 10.90 | 10.26 | 10.66 | 1,528,087 | -0.26(-2.38%) |
Jul 23, 2019 | 10.95 | 11.14 | 10.84 | 10.92 | 1,499,129 | -0.04(-0.36%) |
Jul 22, 2019 | 10.70 | 11.04 | 10.57 | 10.96 | 918,411 | +0.24(+2.24%) |
Jul 19, 2019 | 10.64 | 10.94 | 10.52 | 10.72 | 967,300 | +0.06(+0.56%) |
Jul 18, 2019 | 10.57 | 10.71 | 10.45 | 10.66 | 772,121 | +0.06(+0.57%) |
Jul 17, 2019 | 10.44 | 10.69 | 10.35 | 10.60 | 907,445 | +0.16(+1.53%) |
Jul 16, 2019 | 10.37 | 10.59 | 10.25 | 10.44 | 1,235,380 | +0.05(+0.48%) |
Jul 15, 2019 | 10.49 | 10.53 | 10.25 | 10.39 | 599,328 | -0.07(-0.67%) |
Jul 12, 2019 | 10.47 | 10.52 | 10.29 | 10.46 | 876,200 | -0.01(-0.10%) |
Jul 11, 2019 | 10.64 | 10.69 | 10.10 | 10.47 | 886,762 | -0.10(-0.95%) |
Jul 10, 2019 | 10.46 | 10.68 | 10.32 | 10.57 | 886,237 | +0.21(+2.03%) |
Jul 09, 2019 | 10.14 | 10.53 | 10.04 | 10.36 | 1,231,142 | +0.18(+1.77%) |
Jul 08, 2019 | 10.43 | 10.69 | 10.08 | 10.18 | 1,615,580 | -0.28(-2.68%) |
Jul 05, 2019 | 10.73 | 10.79 | 10.30 | 10.46 | 977,300 | -0.29(-2.70%) |
Jul 03, 2019 | 10.61 | 10.77 | 10.56 | 10.75 | 498,200 | +0.14(+1.32%) |
Jul 02, 2019 | 10.81 | 10.85 | 10.46 | 10.61 | 1,259,708 | -0.29(-2.66%) |
Jul 01, 2019 | 11.14 | 11.19 | 10.61 | 10.90 | 1,153,375 | -0.04(-0.37%) |
Jun 28, 2019 | 10.79 | 11.08 | 10.67 | 10.94 | 3,559,700 | +0.13(+1.20%) |
Jun 27, 2019 | 10.47 | 10.96 | 10.44 | 10.81 | 1,320,964 | +0.38(+3.64%) |
Jun 26, 2019 | 10.44 | 11.04 | 10.26 | 10.43 | 2,554,350 | +0.04(+0.38%) |
Jun 25, 2019 | 10.35 | 10.72 | 10.20 | 10.39 | 1,222,073 | +0.11(+1.07%) |
Jun 24, 2019 | 11.02 | 11.20 | 10.25 | 10.28 | 1,152,213 | -0.67(-6.12%) |
Jun 21, 2019 | 11.20 | 11.25 | 10.89 | 10.95 | 1,389,200 | -0.32(-2.84%) |
Jun 20, 2019 | 11.75 | 11.84 | 11.25 | 11.27 | 986,029 | -0.29(-2.51%) |
Jun 19, 2019 | 11.51 | 12.37 | 11.51 | 11.56 | 2,353,607 | +0.06(+0.52%) |
Jun 18, 2019 | 10.64 | 11.52 | 10.64 | 11.50 | 913,700 | +0.86(+8.08%) |
Jun 17, 2019 | 10.50 | 10.66 | 10.30 | 10.64 | 1,019,092 | +0.27(+2.60%) |
Jun 14, 2019 | 10.96 | 11.00 | 10.36 | 10.37 | 733,000 | -0.60(-5.47%) |
Jun 13, 2019 | 10.98 | 11.00 | 10.73 | 10.97 | 1,584,984 | +0.04(+0.37%) |
Jun 12, 2019 | 11.10 | 11.22 | 10.75 | 10.93 | 548,313 | -0.19(-1.71%) |
Jun 11, 2019 | 11.34 | 11.52 | 11.06 | 11.12 | 1,046,733 | -0.05(-0.45%) |
Jun 10, 2019 | 11.19 | 11.47 | 11.14 | 11.17 | 1,033,332 | +0.12(+1.09%) |
Jun 07, 2019 | 10.95 | 11.15 | 10.84 | 11.05 | 713,700 | +0.17(+1.56%) |
Jun 06, 2019 | 11.17 | 11.17 | 10.80 | 10.88 | 794,257 | -0.29(-2.60%) |
Jun 05, 2019 | 11.34 | 11.47 | 11.13 | 11.17 | 651,694 | -0.12(-1.06%) |
Jun 04, 2019 | 11.57 | 11.69 | 11.02 | 11.29 | 1,902,572 | -0.13(-1.14%) |
Jun 03, 2019 | 10.94 | 11.60 | 10.82 | 11.42 | 1,788,335 | +0.49(+4.48%) |
May 31, 2019 | 10.80 | 11.12 | 10.72 | 10.93 | 945,900 | -0.05(-0.46%) |
May 30, 2019 | 10.79 | 11.08 | 10.78 | 10.98 | 760,979 | +0.22(+2.04%) |
May 29, 2019 | 10.73 | 10.97 | 10.57 | 10.76 | 963,678 | -0.08(-0.74%) |
May 28, 2019 | 11.10 | 11.21 | 10.73 | 10.84 | 846,711 | -0.24(-2.17%) |
May 24, 2019 | 11.16 | 11.39 | 10.84 | 11.08 | 917,000 | +0.00(+0.00%) |
May 23, 2019 | 11.21 | 11.25 | 10.96 | 11.08 | 1,044,033 | -0.24(-2.12%) |
May 22, 2019 | 11.45 | 11.50 | 11.12 | 11.32 | 991,570 | -0.19(-1.65%) |
May 21, 2019 | 11.20 | 11.65 | 11.11 | 11.51 | 1,250,114 | +0.36(+3.23%) |
May 20, 2019 | 11.10 | 11.29 | 10.67 | 11.15 | 1,777,428 | -0.11(-0.98%) |
May 17, 2019 | 9.840 | 11.45 | 9.840 | 11.26 | 5,660,800 | +1.36(+13.74%) |
May 16, 2019 | 9.860 | 10.11 | 9.740 | 9.900 | 1,397,172 | +0.10(+1.02%) |
May 15, 2019 | 9.670 | 9.890 | 9.610 | 9.800 | 2,300,154 | +0.00(+0.00%) |
May 14, 2019 | 9.910 | 10.00 | 9.740 | 9.800 | 2,779,916 | +0.00(+0.00%) |
May 13, 2019 | 10.39 | 10.47 | 9.780 | 9.800 | 2,360,154 | -0.79(-7.46%) |
May 10, 2019 | 10.64 | 10.71 | 10.41 | 10.59 | 1,178,200 | -0.16(-1.49%) |
May 09, 2019 | 10.46 | 10.86 | 10.44 | 10.75 | 921,014 | +0.12(+1.13%) |
May 08, 2019 | 10.37 | 10.73 | 10.28 | 10.63 | 1,124,379 | +0.30(+2.90%) |
May 07, 2019 | 10.47 | 10.57 | 10.26 | 10.33 | 1,765,021 | -0.29(-2.73%) |
May 06, 2019 | 10.32 | 10.69 | 10.32 | 10.62 | 1,324,304 | +0.01(+0.09%) |
May 03, 2019 | 10.17 | 10.61 | 9.880 | 10.61 | 2,084,000 | +0.34(+3.31%) |
May 02, 2019 | 11.40 | 11.54 | 10.00 | 10.27 | 3,182,681 | -1.51(-12.82%) |