Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.610 | 8.694 | 8.260 | 8.460 | 239,039 | -0.35(-3.97%) |
Apr 29, 2020 | 8.750 | 9.009 | 8.680 | 8.810 | 343,608 | +0.27(+3.16%) |
Apr 28, 2020 | 8.410 | 8.930 | 8.235 | 8.540 | 301,698 | +0.35(+4.27%) |
Apr 27, 2020 | 8.170 | 8.390 | 7.950 | 8.190 | 276,190 | +0.08(+0.99%) |
Apr 24, 2020 | 7.780 | 8.270 | 7.780 | 8.110 | 111,600 | +0.33(+4.24%) |
Apr 23, 2020 | 7.710 | 8.040 | 7.710 | 7.780 | 129,788 | +0.11(+1.43%) |
Apr 22, 2020 | 7.660 | 7.920 | 7.430 | 7.670 | 118,080 | +0.20(+2.68%) |
Apr 21, 2020 | 7.660 | 7.800 | 7.200 | 7.470 | 280,204 | -0.42(-5.32%) |
Apr 20, 2020 | 7.850 | 8.310 | 7.690 | 7.890 | 153,180 | -0.11(-1.38%) |
Apr 17, 2020 | 8.320 | 8.510 | 7.930 | 8.000 | 330,800 | -0.19(-2.32%) |
Apr 16, 2020 | 8.720 | 8.840 | 7.940 | 8.190 | 180,328 | -0.59(-6.72%) |
Apr 15, 2020 | 7.920 | 8.840 | 7.920 | 8.780 | 309,260 | +0.54(+6.55%) |
Apr 14, 2020 | 8.610 | 8.830 | 8.220 | 8.240 | 125,071 | -0.22(-2.60%) |
Apr 13, 2020 | 8.760 | 8.915 | 7.940 | 8.460 | 246,513 | -0.39(-4.41%) |
Apr 09, 2020 | 8.100 | 8.870 | 8.100 | 8.850 | 417,800 | +0.80(+9.94%) |
Apr 08, 2020 | 7.720 | 8.220 | 7.410 | 8.050 | 512,117 | +0.45(+5.92%) |
Apr 07, 2020 | 8.250 | 8.330 | 7.550 | 7.600 | 621,577 | -0.39(-4.88%) |
Apr 06, 2020 | 7.360 | 8.140 | 7.320 | 7.990 | 296,033 | +0.90(+12.69%) |
Apr 03, 2020 | 7.110 | 7.290 | 6.870 | 7.090 | 256,600 | -0.06(-0.84%) |
Apr 02, 2020 | 7.050 | 7.310 | 7.000 | 7.150 | 603,785 | +0.12(+1.71%) |
Apr 01, 2020 | 8.000 | 8.050 | 6.850 | 7.030 | 779,924 | -1.14(-13.95%) |
Mar 31, 2020 | 7.890 | 8.260 | 7.800 | 8.170 | 398,265 | +0.17(+2.12%) |
Mar 30, 2020 | 6.710 | 8.690 | 6.680 | 8.000 | 580,439 | +1.36(+20.48%) |
Mar 27, 2020 | 7.430 | 7.520 | 6.600 | 6.640 | 660,700 | -1.03(-13.43%) |
Mar 26, 2020 | 8.130 | 8.410 | 7.580 | 7.670 | 304,109 | -0.43(-5.31%) |
Mar 25, 2020 | 7.570 | 8.136 | 7.160 | 8.100 | 233,919 | +0.51(+6.72%) |
Mar 24, 2020 | 7.340 | 7.810 | 7.240 | 7.590 | 246,238 | +0.48(+6.75%) |
Mar 23, 2020 | 7.010 | 7.240 | 6.540 | 7.110 | 249,423 | +0.20(+2.89%) |
Mar 20, 2020 | 7.380 | 7.650 | 6.850 | 6.910 | 359,500 | -0.39(-5.34%) |
Mar 19, 2020 | 6.580 | 7.495 | 6.341 | 7.300 | 367,624 | +0.74(+11.28%) |
Mar 18, 2020 | 7.170 | 7.320 | 6.100 | 6.560 | 417,587 | -0.96(-12.77%) |
Mar 17, 2020 | 6.970 | 7.770 | 6.620 | 7.520 | 311,484 | +0.58(+8.36%) |
Mar 16, 2020 | 7.070 | 7.410 | 6.850 | 6.940 | 571,398 | -0.69(-9.04%) |
Mar 13, 2020 | 8.150 | 8.727 | 7.440 | 7.630 | 453,900 | -0.22(-2.80%) |
Mar 12, 2020 | 8.720 | 8.810 | 7.690 | 7.850 | 585,673 | -1.32(-14.39%) |
Mar 11, 2020 | 9.480 | 9.480 | 9.110 | 9.170 | 500,853 | -0.32(-3.37%) |
Mar 10, 2020 | 9.740 | 9.860 | 9.200 | 9.490 | 405,340 | -0.14(-1.45%) |
Mar 09, 2020 | 9.220 | 9.800 | 9.060 | 9.630 | 791,067 | -0.20(-2.03%) |
Mar 06, 2020 | 10.00 | 10.07 | 9.600 | 9.830 | 1,168,500 | -0.45(-4.38%) |
Mar 05, 2020 | 10.73 | 11.12 | 10.15 | 10.28 | 509,811 | -0.72(-6.55%) |
Mar 04, 2020 | 9.500 | 11.43 | 9.410 | 11.00 | 2,970,034 | -3.35(-23.34%) |
Mar 03, 2020 | 14.79 | 15.13 | 14.00 | 14.35 | 186,029 | -0.45(-3.04%) |
Mar 02, 2020 | 14.35 | 15.02 | 14.10 | 14.80 | 382,517 | +0.46(+3.21%) |
Feb 28, 2020 | 14.45 | 14.75 | 13.94 | 14.34 | 325,700 | -0.46(-3.14%) |
Feb 27, 2020 | 15.05 | 15.33 | 14.61 | 14.80 | 279,846 | -0.54(-3.49%) |
Feb 26, 2020 | 15.62 | 15.99 | 15.25 | 15.34 | 257,403 | -0.14(-0.90%) |
Feb 25, 2020 | 15.62 | 15.87 | 15.25 | 15.48 | 386,713 | -0.13(-0.86%) |
Feb 24, 2020 | 16.37 | 16.50 | 15.61 | 15.62 | 224,742 | -1.26(-7.49%) |
Feb 21, 2020 | 16.85 | 17.21 | 16.59 | 16.88 | 187,800 | +0.08(+0.51%) |
Feb 20, 2020 | 16.72 | 17.06 | 16.10 | 16.80 | 289,909 | -0.14(-0.86%) |
Feb 19, 2020 | 17.51 | 17.57 | 16.50 | 16.94 | 284,600 | -0.60(-3.42%) |
Feb 18, 2020 | 18.48 | 18.70 | 17.50 | 17.54 | 138,026 | -0.94(-5.09%) |
Feb 14, 2020 | 18.81 | 19.19 | 18.37 | 18.48 | 242,500 | -0.30(-1.60%) |
Feb 13, 2020 | 18.29 | 19.21 | 18.10 | 18.78 | 348,506 | +0.53(+2.90%) |
Feb 12, 2020 | 17.74 | 18.38 | 17.62 | 18.25 | 301,140 | +0.56(+3.17%) |
Feb 11, 2020 | 17.75 | 18.16 | 17.59 | 17.69 | 286,014 | -0.01(-0.06%) |
Feb 10, 2020 | 17.73 | 17.98 | 17.41 | 17.70 | 252,080 | -0.04(-0.23%) |
Feb 07, 2020 | 17.75 | 17.88 | 17.36 | 17.74 | 370,800 | +0.04(+0.23%) |
Feb 06, 2020 | 17.73 | 18.01 | 17.56 | 17.70 | 617,954 | +0.00(+0.03%) |
Feb 05, 2020 | 17.37 | 17.84 | 16.90 | 17.70 | 253,899 | +0.62(+3.66%) |
Feb 04, 2020 | 16.83 | 17.93 | 16.76 | 17.07 | 445,543 | +0.45(+2.71%) |
Feb 03, 2020 | 16.66 | 16.76 | 16.39 | 16.62 | 189,933 | +0.13(+0.79%) |
Jan 31, 2020 | 16.53 | 16.78 | 16.30 | 16.49 | 174,400 | -0.06(-0.36%) |
Jan 30, 2020 | 16.46 | 16.92 | 16.41 | 16.55 | 183,480 | -0.03(-0.18%) |
Jan 29, 2020 | 16.40 | 16.95 | 16.40 | 16.58 | 176,708 | +0.18(+1.10%) |
Jan 28, 2020 | 15.86 | 16.49 | 15.72 | 16.40 | 209,483 | +0.63(+3.99%) |
Jan 27, 2020 | 15.65 | 16.18 | 15.60 | 15.77 | 356,511 | -0.11(-0.69%) |
Jan 24, 2020 | 16.27 | 16.45 | 15.73 | 15.88 | 160,000 | -0.34(-2.10%) |
Jan 23, 2020 | 16.31 | 16.41 | 16.08 | 16.22 | 137,350 | -0.22(-1.34%) |
Jan 22, 2020 | 16.48 | 16.68 | 16.12 | 16.44 | 234,297 | +0.06(+0.37%) |
Jan 21, 2020 | 16.10 | 16.91 | 15.84 | 16.38 | 308,949 | +0.28(+1.74%) |
Jan 17, 2020 | 16.37 | 16.47 | 15.93 | 16.10 | 205,300 | -0.16(-1.01%) |
Jan 16, 2020 | 16.34 | 16.85 | 16.25 | 16.27 | 325,722 | -0.02(-0.09%) |
Jan 15, 2020 | 16.46 | 16.83 | 16.20 | 16.28 | 352,862 | -0.14(-0.85%) |
Jan 14, 2020 | 16.48 | 17.12 | 16.33 | 16.42 | 718,060 | -0.06(-0.36%) |
Jan 13, 2020 | 16.49 | 16.59 | 16.22 | 16.48 | 332,906 | -0.01(-0.06%) |
Jan 10, 2020 | 16.64 | 16.83 | 16.43 | 16.49 | 173,100 | -0.29(-1.73%) |
Jan 09, 2020 | 16.46 | 16.99 | 16.35 | 16.78 | 172,997 | +0.31(+1.88%) |
Jan 08, 2020 | 16.95 | 17.15 | 16.37 | 16.47 | 181,619 | -0.53(-3.12%) |
Jan 07, 2020 | 17.04 | 17.16 | 16.72 | 17.00 | 149,297 | -0.08(-0.47%) |
Jan 06, 2020 | 16.91 | 17.48 | 16.64 | 17.08 | 235,156 | +0.05(+0.29%) |
Jan 03, 2020 | 17.24 | 17.48 | 16.65 | 17.03 | 210,100 | -0.50(-2.85%) |
Jan 02, 2020 | 18.46 | 18.52 | 17.14 | 17.53 | 344,517 | -0.80(-4.36%) |
Dec 31, 2019 | 18.82 | 19.00 | 18.19 | 18.33 | 275,500 | -0.49(-2.60%) |
Dec 30, 2019 | 18.31 | 18.94 | 17.79 | 18.82 | 671,574 | +0.59(+3.24%) |
Dec 27, 2019 | 18.45 | 19.00 | 17.64 | 18.23 | 255,700 | -0.13(-0.71%) |
Dec 26, 2019 | 18.06 | 18.64 | 18.06 | 18.36 | 443,819 | +0.36(+2.00%) |
Dec 24, 2019 | 17.98 | 18.23 | 17.77 | 18.00 | 119,900 | +0.01(+0.06%) |
Dec 23, 2019 | 17.76 | 18.12 | 17.66 | 17.99 | 370,051 | +0.26(+1.47%) |
Dec 20, 2019 | 17.93 | 18.14 | 17.27 | 17.73 | 664,200 | -0.27(-1.47%) |
Dec 19, 2019 | 16.90 | 18.26 | 16.90 | 18.00 | 733,258 | +1.10(+6.48%) |
Dec 18, 2019 | 16.82 | 17.03 | 16.44 | 16.90 | 585,508 | +0.11(+0.66%) |
Dec 17, 2019 | 16.57 | 16.91 | 16.36 | 16.79 | 273,122 | +0.29(+1.79%) |
Dec 16, 2019 | 16.93 | 16.96 | 16.49 | 16.50 | 388,819 | -0.31(-1.87%) |
Dec 13, 2019 | 16.70 | 17.02 | 16.47 | 16.81 | 354,800 | +0.06(+0.36%) |
Dec 12, 2019 | 16.61 | 16.89 | 16.26 | 16.75 | 406,561 | +0.10(+0.60%) |
Dec 11, 2019 | 17.18 | 17.25 | 16.52 | 16.65 | 206,593 | -0.53(-3.08%) |
Dec 10, 2019 | 17.04 | 17.36 | 17.00 | 17.18 | 279,937 | +0.17(+1.00%) |
Dec 09, 2019 | 16.39 | 17.20 | 16.35 | 17.01 | 592,059 | +0.51(+3.09%) |
Dec 06, 2019 | 16.29 | 16.55 | 16.29 | 16.50 | 118,100 | +0.25(+1.54%) |
Dec 05, 2019 | 16.56 | 16.79 | 16.16 | 16.25 | 194,306 | -0.41(-2.46%) |
Dec 04, 2019 | 16.97 | 16.98 | 16.41 | 16.66 | 161,509 | -0.21(-1.24%) |
Dec 03, 2019 | 17.02 | 17.36 | 16.51 | 16.87 | 231,181 | -0.23(-1.35%) |
Dec 02, 2019 | 16.69 | 17.20 | 16.57 | 17.10 | 305,659 | +0.56(+3.39%) |
Nov 29, 2019 | 16.19 | 17.00 | 16.19 | 16.54 | 112,800 | +0.40(+2.48%) |
Nov 27, 2019 | 15.92 | 16.19 | 15.75 | 16.14 | 188,700 | +0.29(+1.83%) |
Nov 26, 2019 | 15.54 | 15.92 | 15.26 | 15.85 | 391,556 | +0.36(+2.32%) |
Nov 25, 2019 | 15.09 | 15.97 | 15.01 | 15.49 | 247,682 | +0.33(+2.18%) |
Nov 22, 2019 | 15.94 | 16.00 | 14.67 | 15.16 | 658,800 | -2.26(-12.97%) |
Nov 21, 2019 | 17.11 | 17.75 | 16.51 | 17.42 | 459,170 | +0.49(+2.89%) |
Nov 20, 2019 | 16.64 | 17.15 | 16.55 | 16.93 | 335,292 | +0.09(+0.53%) |
Nov 19, 2019 | 16.56 | 17.00 | 16.23 | 16.84 | 337,496 | +0.23(+1.38%) |
Nov 18, 2019 | 17.03 | 17.31 | 16.44 | 16.61 | 301,101 | -0.49(-2.87%) |
Nov 15, 2019 | 16.68 | 17.36 | 16.45 | 17.10 | 427,700 | +0.59(+3.57%) |
Nov 14, 2019 | 17.03 | 17.30 | 16.33 | 16.51 | 430,932 | -0.62(-3.62%) |
Nov 13, 2019 | 17.20 | 18.20 | 17.00 | 17.13 | 370,584 | +0.27(+1.60%) |
Nov 12, 2019 | 17.46 | 17.66 | 16.75 | 16.86 | 403,723 | -0.60(-3.44%) |
Nov 11, 2019 | 17.79 | 17.79 | 17.17 | 17.46 | 236,105 | +0.01(+0.06%) |
Nov 08, 2019 | 16.35 | 17.86 | 15.95 | 17.45 | 1,005,500 | +1.74(+11.08%) |
Nov 07, 2019 | 15.87 | 16.10 | 15.46 | 15.71 | 704,719 | -0.27(-1.69%) |
Nov 06, 2019 | 16.35 | 16.46 | 15.86 | 15.98 | 190,819 | -0.37(-2.26%) |
Nov 05, 2019 | 16.41 | 16.75 | 15.74 | 16.35 | 214,170 | +0.17(+1.05%) |
Nov 04, 2019 | 15.92 | 16.44 | 15.65 | 16.18 | 245,046 | +0.43(+2.73%) |
Nov 01, 2019 | 16.06 | 16.25 | 15.08 | 15.75 | 378,500 | -0.02(-0.13%) |
Oct 31, 2019 | 15.00 | 15.78 | 14.77 | 15.77 | 797,289 | +1.96(+14.19%) |
Oct 30, 2019 | 13.81 | 14.30 | 13.57 | 13.81 | 211,310 | +0.07(+0.51%) |
Oct 29, 2019 | 13.12 | 13.86 | 13.01 | 13.74 | 250,899 | +0.70(+5.37%) |
Oct 28, 2019 | 12.79 | 13.20 | 12.78 | 13.04 | 121,096 | +0.24(+1.87%) |
Oct 25, 2019 | 13.09 | 13.78 | 12.56 | 12.80 | 434,800 | -0.34(-2.59%) |
Oct 24, 2019 | 12.96 | 13.29 | 12.82 | 13.14 | 438,115 | +0.15(+1.15%) |
Oct 23, 2019 | 12.49 | 13.00 | 12.43 | 12.99 | 99,675 | +0.40(+3.18%) |
Oct 22, 2019 | 13.25 | 13.47 | 12.50 | 12.59 | 193,987 | -0.51(-3.89%) |
Oct 21, 2019 | 12.33 | 13.18 | 12.10 | 13.10 | 352,325 | +0.92(+7.55%) |
Oct 18, 2019 | 12.05 | 12.33 | 12.03 | 12.18 | 89,600 | +0.06(+0.50%) |
Oct 17, 2019 | 11.99 | 12.29 | 11.86 | 12.12 | 165,480 | +0.35(+2.97%) |
Oct 16, 2019 | 11.55 | 11.82 | 11.41 | 11.77 | 130,088 | +0.25(+2.17%) |
Oct 15, 2019 | 11.10 | 11.62 | 11.06 | 11.52 | 71,035 | +0.47(+4.25%) |
Oct 14, 2019 | 10.98 | 11.21 | 10.96 | 11.05 | 87,774 | +0.00(+0.00%) |
Oct 11, 2019 | 11.14 | 11.35 | 10.90 | 11.05 | 143,900 | -0.06(-0.54%) |
Oct 10, 2019 | 11.33 | 11.41 | 10.91 | 11.11 | 86,429 | -0.20(-1.77%) |
Oct 09, 2019 | 11.54 | 11.68 | 11.20 | 11.31 | 70,214 | -0.20(-1.74%) |
Oct 08, 2019 | 11.78 | 11.93 | 11.30 | 11.51 | 92,727 | -0.37(-3.11%) |
Oct 07, 2019 | 11.76 | 12.07 | 11.62 | 11.88 | 163,033 | +0.10(+0.85%) |
Oct 04, 2019 | 11.38 | 11.81 | 11.34 | 11.78 | 121,300 | +0.41(+3.65%) |
Oct 03, 2019 | 10.82 | 11.37 | 10.74 | 11.37 | 154,841 | +0.39(+3.60%) |
Oct 02, 2019 | 10.96 | 11.00 | 10.73 | 10.97 | 105,769 | -0.10(-0.90%) |
Oct 01, 2019 | 11.08 | 11.23 | 10.76 | 11.07 | 155,954 | -0.01(-0.09%) |
Sep 30, 2019 | 11.26 | 11.28 | 10.99 | 11.08 | 238,628 | -0.18(-1.60%) |
Sep 27, 2019 | 11.28 | 11.40 | 11.12 | 11.26 | 160,300 | -0.05(-0.44%) |
Sep 26, 2019 | 11.66 | 11.71 | 11.30 | 11.31 | 173,801 | -0.37(-3.17%) |
Sep 25, 2019 | 11.52 | 11.76 | 11.22 | 11.68 | 211,160 | +0.15(+1.30%) |
Sep 24, 2019 | 11.92 | 12.00 | 11.25 | 11.53 | 314,679 | -0.34(-2.86%) |
Sep 23, 2019 | 11.83 | 11.97 | 11.75 | 11.87 | 100,273 | +0.03(+0.25%) |
Sep 20, 2019 | 11.73 | 12.19 | 11.45 | 11.84 | 686,900 | +0.09(+0.77%) |
Sep 19, 2019 | 11.72 | 11.97 | 11.50 | 11.75 | 196,030 | +0.03(+0.26%) |
Sep 18, 2019 | 11.98 | 11.98 | 11.61 | 11.72 | 92,345 | -0.22(-1.84%) |
Sep 17, 2019 | 11.98 | 12.10 | 11.82 | 11.94 | 222,490 | +0.00(+0.00%) |
Sep 16, 2019 | 11.98 | 12.10 | 11.73 | 11.94 | 128,461 | -0.05(-0.42%) |
Sep 13, 2019 | 12.28 | 12.37 | 11.76 | 11.99 | 115,200 | -0.29(-2.36%) |
Sep 12, 2019 | 11.94 | 12.38 | 11.86 | 12.28 | 137,475 | +0.29(+2.42%) |
Sep 11, 2019 | 12.02 | 12.30 | 11.90 | 11.99 | 263,847 | +0.10(+0.84%) |
Sep 10, 2019 | 11.64 | 12.14 | 11.16 | 11.89 | 410,313 | +0.10(+0.85%) |
Sep 09, 2019 | 11.98 | 12.04 | 11.68 | 11.79 | 109,882 | -0.22(-1.83%) |
Sep 06, 2019 | 11.79 | 12.30 | 11.58 | 12.01 | 115,900 | +0.23(+1.95%) |
Sep 05, 2019 | 11.73 | 11.90 | 11.45 | 11.78 | 358,566 | +0.15(+1.29%) |
Sep 04, 2019 | 11.73 | 11.86 | 11.46 | 11.63 | 122,086 | +0.02(+0.17%) |
Sep 03, 2019 | 11.70 | 12.14 | 11.30 | 11.61 | 157,193 | -0.15(-1.28%) |
Aug 30, 2019 | 11.74 | 11.80 | 11.39 | 11.76 | 113,800 | +0.08(+0.68%) |
Aug 29, 2019 | 11.71 | 11.87 | 11.57 | 11.68 | 71,519 | +0.09(+0.78%) |
Aug 28, 2019 | 11.50 | 11.72 | 11.50 | 11.59 | 85,674 | +0.07(+0.61%) |
Aug 27, 2019 | 11.94 | 11.96 | 11.52 | 11.52 | 128,095 | -0.42(-3.52%) |
Aug 26, 2019 | 12.09 | 12.22 | 11.87 | 11.94 | 59,733 | -0.10(-0.83%) |
Aug 23, 2019 | 12.25 | 12.50 | 11.96 | 12.04 | 134,300 | -0.29(-2.35%) |
Aug 22, 2019 | 12.49 | 12.67 | 12.32 | 12.33 | 217,616 | -0.03(-0.24%) |
Aug 21, 2019 | 11.61 | 12.41 | 11.50 | 12.36 | 353,216 | +0.81(+7.01%) |
Aug 20, 2019 | 11.35 | 11.62 | 11.30 | 11.55 | 95,876 | +0.26(+2.30%) |
Aug 19, 2019 | 10.80 | 11.35 | 10.72 | 11.29 | 143,764 | +0.52(+4.83%) |
Aug 16, 2019 | 10.78 | 11.03 | 10.60 | 10.77 | 158,500 | +0.02(+0.19%) |
Aug 15, 2019 | 11.09 | 11.09 | 10.67 | 10.75 | 163,503 | -0.40(-3.59%) |
Aug 14, 2019 | 11.39 | 11.85 | 11.01 | 11.15 | 158,695 | -0.25(-2.19%) |
Aug 13, 2019 | 11.04 | 11.40 | 10.96 | 11.40 | 175,771 | +0.41(+3.73%) |
Aug 12, 2019 | 11.01 | 11.07 | 10.72 | 10.99 | 146,419 | +0.07(+0.64%) |
Aug 09, 2019 | 11.33 | 11.48 | 10.80 | 10.92 | 430,500 | +0.05(+0.46%) |
Aug 08, 2019 | 10.75 | 11.64 | 10.52 | 10.87 | 595,553 | +1.12(+11.49%) |
Aug 07, 2019 | 9.270 | 9.860 | 9.270 | 9.750 | 303,544 | +0.36(+3.83%) |
Aug 06, 2019 | 9.350 | 9.580 | 9.260 | 9.390 | 113,856 | +0.06(+0.64%) |
Aug 05, 2019 | 9.230 | 9.480 | 9.100 | 9.330 | 242,261 | -0.10(-1.06%) |
Aug 02, 2019 | 9.520 | 9.585 | 9.260 | 9.430 | 165,100 | -0.16(-1.67%) |
Aug 01, 2019 | 9.620 | 9.890 | 9.500 | 9.590 | 169,276 | -0.01(-0.10%) |
Jul 31, 2019 | 9.800 | 9.970 | 9.420 | 9.600 | 235,554 | -0.19(-1.94%) |
Jul 30, 2019 | 9.810 | 9.930 | 9.710 | 9.790 | 125,417 | -0.04(-0.41%) |
Jul 29, 2019 | 9.800 | 9.970 | 9.690 | 9.830 | 91,217 | +0.00(+0.00%) |
Jul 26, 2019 | 9.810 | 10.03 | 9.650 | 9.830 | 146,200 | +0.01(+0.10%) |
Jul 25, 2019 | 9.800 | 10.03 | 9.710 | 9.820 | 146,695 | +0.02(+0.20%) |
Jul 24, 2019 | 9.790 | 9.890 | 9.610 | 9.800 | 128,619 | +0.01(+0.10%) |
Jul 23, 2019 | 9.940 | 9.940 | 9.710 | 9.790 | 81,172 | -0.13(-1.31%) |
Jul 22, 2019 | 9.930 | 9.980 | 9.750 | 9.920 | 87,402 | -0.01(-0.10%) |
Jul 19, 2019 | 9.920 | 10.01 | 9.810 | 9.930 | 128,700 | -0.04(-0.40%) |
Jul 18, 2019 | 10.06 | 10.15 | 9.755 | 9.970 | 133,733 | -0.11(-1.09%) |
Jul 17, 2019 | 9.970 | 10.20 | 9.800 | 10.08 | 139,555 | +0.10(+1.00%) |
Jul 16, 2019 | 10.12 | 10.16 | 9.860 | 9.980 | 287,218 | -0.16(-1.58%) |
Jul 15, 2019 | 10.06 | 10.21 | 9.950 | 10.14 | 125,433 | +0.10(+1.00%) |
Jul 12, 2019 | 10.19 | 10.21 | 9.850 | 10.04 | 140,100 | -0.11(-1.08%) |
Jul 11, 2019 | 10.05 | 10.37 | 10.00 | 10.15 | 161,475 | +0.10(+1.00%) |
Jul 10, 2019 | 9.970 | 10.11 | 9.730 | 10.05 | 170,546 | +0.06(+0.60%) |
Jul 09, 2019 | 10.10 | 10.26 | 9.910 | 9.990 | 126,057 | -0.16(-1.58%) |
Jul 08, 2019 | 10.52 | 10.57 | 10.13 | 10.15 | 155,800 | -0.37(-3.52%) |
Jul 05, 2019 | 10.38 | 10.69 | 10.17 | 10.52 | 255,300 | +0.17(+1.64%) |
Jul 03, 2019 | 10.24 | 10.37 | 9.884 | 10.35 | 143,100 | +0.20(+1.97%) |
Jul 02, 2019 | 10.20 | 10.20 | 10.04 | 10.15 | 180,869 | -0.05(-0.49%) |
Jul 01, 2019 | 10.29 | 10.39 | 10.00 | 10.20 | 290,566 | +0.03(+0.29%) |
Jun 28, 2019 | 9.690 | 10.29 | 9.620 | 10.17 | 712,600 | +0.53(+5.50%) |
Jun 27, 2019 | 9.700 | 9.910 | 9.580 | 9.640 | 285,305 | -0.01(-0.10%) |
Jun 26, 2019 | 9.870 | 9.910 | 9.610 | 9.650 | 106,018 | -0.22(-2.23%) |
Jun 25, 2019 | 9.690 | 9.970 | 9.530 | 9.870 | 127,482 | +0.19(+1.96%) |
Jun 24, 2019 | 10.09 | 10.10 | 9.560 | 9.680 | 226,249 | -0.41(-4.06%) |
Jun 21, 2019 | 9.830 | 10.21 | 9.720 | 10.09 | 352,700 | +0.21(+2.13%) |
Jun 20, 2019 | 9.800 | 10.12 | 9.670 | 9.880 | 324,209 | +0.10(+1.02%) |
Jun 19, 2019 | 9.750 | 10.14 | 9.670 | 9.780 | 254,419 | +0.11(+1.14%) |
Jun 18, 2019 | 9.450 | 9.940 | 9.370 | 9.670 | 287,140 | +0.32(+3.42%) |
Jun 17, 2019 | 9.120 | 9.480 | 9.120 | 9.350 | 234,488 | +0.27(+2.97%) |
Jun 14, 2019 | 9.360 | 9.440 | 9.030 | 9.080 | 223,200 | -0.28(-2.99%) |
Jun 13, 2019 | 9.380 | 9.530 | 9.200 | 9.360 | 172,596 | +0.05(+0.54%) |
Jun 12, 2019 | 9.010 | 9.500 | 9.010 | 9.310 | 307,336 | +0.30(+3.33%) |
Jun 11, 2019 | 9.200 | 9.280 | 8.960 | 9.010 | 270,802 | -0.09(-0.99%) |
Jun 10, 2019 | 9.340 | 9.477 | 9.040 | 9.100 | 292,711 | -0.24(-2.57%) |
Jun 07, 2019 | 9.320 | 9.390 | 9.030 | 9.340 | 116,100 | +0.06(+0.65%) |
Jun 06, 2019 | 9.530 | 9.530 | 9.010 | 9.280 | 173,476 | -0.27(-2.83%) |
Jun 05, 2019 | 9.500 | 9.620 | 9.350 | 9.550 | 191,666 | +0.06(+0.63%) |
Jun 04, 2019 | 9.550 | 9.700 | 9.320 | 9.490 | 88,333 | -0.04(-0.42%) |
Jun 03, 2019 | 9.640 | 9.700 | 9.480 | 9.530 | 219,482 | -0.03(-0.31%) |
May 31, 2019 | 9.270 | 9.600 | 9.086 | 9.560 | 198,600 | +0.21(+2.25%) |
May 30, 2019 | 9.430 | 9.510 | 9.190 | 9.350 | 95,404 | -0.05(-0.53%) |
May 29, 2019 | 9.330 | 9.500 | 9.140 | 9.400 | 164,378 | +0.04(+0.43%) |
May 28, 2019 | 9.360 | 9.590 | 9.290 | 9.360 | 189,543 | -0.03(-0.32%) |
May 24, 2019 | 9.330 | 9.490 | 9.215 | 9.390 | 159,000 | +0.10(+1.08%) |
May 23, 2019 | 9.270 | 9.500 | 9.070 | 9.290 | 144,426 | -0.02(-0.21%) |
May 22, 2019 | 9.430 | 9.440 | 9.050 | 9.310 | 310,906 | +0.18(+1.97%) |
May 21, 2019 | 9.020 | 9.235 | 9.000 | 9.130 | 203,447 | +0.14(+1.56%) |
May 20, 2019 | 8.990 | 9.010 | 8.800 | 8.990 | 150,544 | +0.00(+0.00%) |
May 17, 2019 | 8.890 | 9.220 | 8.800 | 8.990 | 254,500 | +0.04(+0.45%) |
May 16, 2019 | 9.270 | 9.480 | 8.830 | 8.950 | 287,056 | -0.45(-4.79%) |
May 15, 2019 | 8.800 | 9.580 | 8.770 | 9.400 | 346,035 | +0.53(+5.98%) |
May 14, 2019 | 8.960 | 9.090 | 8.860 | 8.870 | 226,871 | -0.03(-0.34%) |
May 13, 2019 | 8.930 | 8.990 | 8.780 | 8.900 | 433,105 | -0.20(-2.20%) |
May 10, 2019 | 9.140 | 9.470 | 8.880 | 9.100 | 557,800 | +0.30(+3.41%) |
May 09, 2019 | 8.770 | 8.800 | 8.500 | 8.800 | 221,872 | -0.11(-1.23%) |
May 08, 2019 | 8.820 | 8.940 | 8.615 | 8.910 | 251,870 | +0.10(+1.14%) |
May 07, 2019 | 9.040 | 9.150 | 8.800 | 8.810 | 214,330 | -0.25(-2.76%) |
May 06, 2019 | 8.880 | 9.070 | 8.880 | 9.060 | 375,495 | +0.06(+0.67%) |
May 03, 2019 | 8.950 | 9.180 | 8.890 | 9.000 | 240,400 | +0.00(+0.00%) |
May 02, 2019 | 9.000 | 9.180 | 8.720 | 9.000 | 172,669 | -0.06(-0.66%) |