Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.30 | 15.30 | 14.77 | 14.87 | 488,112 | -0.34(-2.22%) |
Apr 29, 2020 | 15.35 | 15.42 | 14.78 | 15.21 | 452,297 | +0.16(+1.04%) |
Apr 28, 2020 | 15.39 | 15.51 | 14.63 | 15.05 | 363,688 | -0.13(-0.86%) |
Apr 27, 2020 | 14.56 | 15.31 | 14.52 | 15.18 | 477,796 | +0.66(+4.54%) |
Apr 24, 2020 | 14.50 | 14.71 | 14.37 | 14.52 | 309,918 | +0.05(+0.36%) |
Apr 23, 2020 | 13.96 | 14.72 | 13.78 | 14.47 | 480,837 | +0.48(+3.41%) |
Apr 22, 2020 | 14.59 | 14.69 | 13.98 | 13.99 | 474,965 | -0.43(-3.00%) |
Apr 21, 2020 | 14.02 | 14.68 | 14.02 | 14.43 | 614,066 | +0.18(+1.28%) |
Apr 20, 2020 | 13.98 | 14.54 | 13.80 | 14.24 | 471,456 | +0.11(+0.80%) |
Apr 17, 2020 | 14.01 | 14.24 | 13.69 | 14.13 | 483,735 | +0.20(+1.43%) |
Apr 16, 2020 | 13.45 | 14.17 | 13.45 | 13.93 | 772,429 | +0.41(+3.01%) |
Apr 15, 2020 | 11.92 | 13.59 | 11.64 | 13.53 | 880,716 | +1.38(+11.35%) |
Apr 14, 2020 | 12.56 | 12.61 | 11.77 | 12.15 | 810,270 | -0.19(-1.55%) |
Apr 13, 2020 | 11.82 | 12.56 | 11.74 | 12.34 | 506,607 | +0.48(+4.02%) |
Apr 09, 2020 | 11.07 | 11.90 | 11.07 | 11.86 | 661,705 | +0.88(+8.06%) |
Apr 08, 2020 | 12.42 | 12.53 | 10.85 | 10.98 | 1,270,093 | -1.29(-10.53%) |
Apr 07, 2020 | 12.31 | 12.79 | 11.85 | 12.27 | 963,471 | +0.04(+0.36%) |
Apr 06, 2020 | 12.32 | 12.53 | 11.31 | 12.22 | 699,262 | +0.13(+1.07%) |
Apr 03, 2020 | 12.31 | 12.68 | 11.31 | 12.09 | 811,877 | -0.38(-3.06%) |
Apr 02, 2020 | 12.00 | 12.69 | 11.91 | 12.48 | 543,288 | +0.47(+3.90%) |
Apr 01, 2020 | 12.22 | 12.68 | 11.73 | 12.01 | 619,360 | -0.41(-3.28%) |
Mar 31, 2020 | 11.61 | 12.79 | 11.61 | 12.42 | 964,289 | +0.62(+5.22%) |
Mar 30, 2020 | 11.37 | 12.00 | 10.76 | 11.80 | 655,563 | +0.59(+5.26%) |
Mar 27, 2020 | 10.44 | 11.44 | 9.823 | 11.21 | 716,953 | +0.59(+5.55%) |
Mar 26, 2020 | 10.50 | 11.02 | 10.17 | 10.62 | 985,192 | +0.28(+2.68%) |
Mar 25, 2020 | 10.93 | 12.14 | 10.27 | 10.34 | 1,033,934 | -0.30(-2.85%) |
Mar 24, 2020 | 14.32 | 14.56 | 10.40 | 10.65 | 1,236,963 | -3.43(-24.38%) |
Mar 23, 2020 | 13.11 | 14.87 | 12.69 | 14.08 | 1,040,676 | +1.05(+8.05%) |
Mar 20, 2020 | 13.05 | 13.57 | 11.71 | 13.03 | 1,289,846 | -0.02(-0.13%) |
Mar 19, 2020 | 12.04 | 14.45 | 11.87 | 13.05 | 1,272,376 | +1.34(+11.48%) |
Mar 18, 2020 | 9.797 | 12.51 | 9.719 | 11.70 | 1,116,995 | +2.01(+20.75%) |
Mar 17, 2020 | 9.338 | 10.07 | 9.078 | 9.693 | 722,111 | +0.53(+5.77%) |
Mar 16, 2020 | 8.106 | 9.346 | 7.864 | 9.164 | 638,041 | +0.12(+1.34%) |
Mar 13, 2020 | 8.497 | 9.043 | 7.803 | 9.043 | 924,103 | +0.94(+11.55%) |
Mar 12, 2020 | 9.346 | 9.693 | 7.855 | 8.106 | 727,808 | -1.86(-18.62%) |
Mar 11, 2020 | 10.29 | 10.52 | 9.945 | 9.962 | 546,545 | -0.55(-5.28%) |
Mar 10, 2020 | 10.14 | 10.67 | 9.936 | 10.52 | 547,381 | +0.78(+8.01%) |
Mar 09, 2020 | 9.936 | 10.27 | 9.572 | 9.736 | 480,216 | -0.67(-6.47%) |
Mar 06, 2020 | 10.50 | 10.67 | 10.14 | 10.41 | 428,677 | -0.35(-3.25%) |
Mar 05, 2020 | 10.24 | 10.77 | 10.14 | 10.76 | 714,578 | +0.32(+3.02%) |
Mar 04, 2020 | 10.38 | 10.57 | 10.22 | 10.44 | 276,428 | +0.23(+2.26%) |
Mar 03, 2020 | 10.41 | 10.91 | 10.15 | 10.21 | 276,269 | -0.18(-1.72%) |
Mar 02, 2020 | 10.73 | 10.83 | 10.26 | 10.39 | 405,792 | -0.21(-2.01%) |
Feb 28, 2020 | 9.600 | 10.62 | 9.600 | 10.61 | 458,326 | +0.62(+6.24%) |
Feb 27, 2020 | 10.06 | 10.41 | 9.233 | 9.984 | 561,937 | -0.31(-2.99%) |
Feb 26, 2020 | 10.97 | 10.97 | 10.26 | 10.29 | 329,039 | -0.58(-5.37%) |
Feb 25, 2020 | 11.45 | 11.49 | 10.58 | 10.88 | 359,542 | -0.50(-4.39%) |
Feb 24, 2020 | 12.02 | 12.02 | 11.35 | 11.37 | 292,876 | -0.82(-6.72%) |
Feb 21, 2020 | 12.59 | 12.80 | 12.10 | 12.19 | 326,840 | -0.38(-3.05%) |
Feb 20, 2020 | 11.80 | 12.78 | 11.18 | 12.58 | 605,841 | +1.20(+10.58%) |
Feb 19, 2020 | 11.35 | 11.41 | 11.22 | 11.37 | 205,625 | +0.03(+0.23%) |
Feb 18, 2020 | 11.14 | 11.49 | 11.13 | 11.35 | 198,431 | +0.26(+2.31%) |
Feb 14, 2020 | 10.97 | 11.16 | 10.89 | 11.09 | 184,221 | +0.12(+1.09%) |
Feb 13, 2020 | 11.03 | 11.14 | 10.95 | 10.97 | 156,419 | -0.03(-0.27%) |
Feb 12, 2020 | 11.10 | 11.24 | 10.87 | 11.00 | 327,195 | +0.05(+0.43%) |
Feb 11, 2020 | 10.73 | 11.15 | 10.68 | 10.96 | 361,284 | +0.27(+2.56%) |
Feb 10, 2020 | 10.69 | 10.85 | 10.64 | 10.68 | 169,559 | +0.02(+0.16%) |
Feb 07, 2020 | 10.52 | 10.71 | 10.49 | 10.67 | 391,645 | +0.03(+0.32%) |
Feb 06, 2020 | 11.31 | 11.31 | 10.60 | 10.63 | 225,265 | -0.53(-4.78%) |
Feb 05, 2020 | 10.39 | 11.17 | 10.38 | 11.17 | 313,154 | +0.87(+8.41%) |
Feb 04, 2020 | 10.39 | 10.51 | 10.22 | 10.30 | 243,543 | -0.02(-0.17%) |
Feb 03, 2020 | 10.48 | 10.62 | 10.26 | 10.32 | 237,019 | -0.08(-0.74%) |
Jan 31, 2020 | 10.40 | 10.47 | 10.28 | 10.39 | 183,518 | -0.02(-0.16%) |
Jan 30, 2020 | 10.31 | 10.46 | 10.18 | 10.41 | 195,909 | +0.00(+0.00%) |
Jan 29, 2020 | 11.13 | 11.14 | 10.39 | 10.41 | 338,965 | -0.74(-6.66%) |
Jan 28, 2020 | 11.04 | 11.20 | 11.02 | 11.15 | 135,322 | +0.21(+1.95%) |
Jan 27, 2020 | 11.00 | 11.19 | 10.88 | 10.94 | 205,903 | -0.16(-1.46%) |
Jan 24, 2020 | 11.50 | 11.50 | 11.05 | 11.10 | 198,752 | -0.32(-2.80%) |
Jan 23, 2020 | 11.26 | 11.52 | 11.07 | 11.42 | 301,480 | +0.22(+1.94%) |
Jan 22, 2020 | 11.40 | 11.52 | 11.20 | 11.20 | 153,598 | -0.16(-1.43%) |
Jan 21, 2020 | 11.37 | 11.48 | 11.06 | 11.37 | 248,102 | -0.07(-0.60%) |
Jan 17, 2020 | 11.71 | 11.77 | 11.39 | 11.43 | 303,871 | -0.20(-1.69%) |
Jan 16, 2020 | 11.49 | 11.92 | 11.49 | 11.63 | 205,799 | +0.11(+0.96%) |
Jan 15, 2020 | 11.20 | 11.53 | 11.20 | 11.52 | 245,045 | +0.24(+2.12%) |
Jan 14, 2020 | 11.33 | 11.43 | 11.20 | 11.28 | 179,184 | -0.08(-0.68%) |
Jan 13, 2020 | 11.40 | 11.55 | 11.10 | 11.36 | 253,763 | -0.04(-0.37%) |
Jan 10, 2020 | 11.36 | 11.57 | 11.36 | 11.40 | 171,799 | +0.01(+0.07%) |
Jan 09, 2020 | 11.61 | 11.66 | 11.37 | 11.39 | 223,984 | -0.24(-2.05%) |
Jan 08, 2020 | 11.58 | 11.73 | 11.53 | 11.63 | 158,420 | -0.01(-0.07%) |
Jan 07, 2020 | 12.15 | 12.24 | 11.53 | 11.64 | 197,738 | -0.49(-4.08%) |
Jan 06, 2020 | 11.91 | 12.25 | 11.81 | 12.13 | 200,959 | +0.26(+2.16%) |
Jan 03, 2020 | 11.83 | 11.95 | 11.57 | 11.88 | 305,863 | -0.05(-0.43%) |
Jan 02, 2020 | 12.25 | 12.25 | 11.83 | 11.93 | 207,217 | -0.22(-1.83%) |
Dec 31, 2019 | 12.18 | 12.38 | 12.08 | 12.15 | 247,503 | +0.00(+0.00%) |
Dec 30, 2019 | 12.05 | 12.37 | 11.85 | 12.15 | 191,525 | +0.10(+0.85%) |
Dec 27, 2019 | 12.23 | 12.29 | 12.00 | 12.05 | 133,126 | -0.17(-1.43%) |
Dec 26, 2019 | 12.22 | 12.30 | 12.14 | 12.22 | 118,067 | +0.01(+0.10%) |
Dec 24, 2019 | 12.12 | 12.30 | 12.12 | 12.21 | 77,930 | +0.13(+1.06%) |
Dec 23, 2019 | 11.88 | 12.11 | 11.88 | 12.08 | 240,583 | +0.14(+1.21%) |
Dec 20, 2019 | 12.03 | 12.23 | 11.94 | 11.94 | 994,700 | -0.07(-0.57%) |
Dec 19, 2019 | 12.05 | 12.06 | 11.69 | 12.01 | 351,831 | -0.03(-0.28%) |
Dec 18, 2019 | 11.92 | 12.11 | 11.84 | 12.04 | 372,679 | +0.19(+1.58%) |
Dec 17, 2019 | 11.51 | 11.87 | 11.47 | 11.85 | 273,837 | +0.38(+3.27%) |
Dec 16, 2019 | 11.19 | 11.69 | 11.19 | 11.48 | 531,850 | +0.35(+3.14%) |
Dec 13, 2019 | 11.52 | 11.56 | 11.06 | 11.13 | 469,107 | -0.44(-3.76%) |
Dec 12, 2019 | 11.57 | 11.67 | 11.43 | 11.56 | 370,077 | +0.05(+0.44%) |
Dec 11, 2019 | 11.88 | 11.88 | 11.26 | 11.51 | 214,484 | -0.38(-3.16%) |
Dec 10, 2019 | 11.93 | 12.05 | 11.80 | 11.89 | 258,893 | -0.15(-1.28%) |
Dec 09, 2019 | 12.12 | 12.16 | 11.89 | 12.04 | 211,301 | -0.09(-0.74%) |
Dec 06, 2019 | 11.84 | 12.18 | 11.84 | 12.13 | 314,464 | +0.39(+3.34%) |
Dec 05, 2019 | 11.70 | 11.91 | 11.43 | 11.74 | 446,817 | +0.07(+0.58%) |
Dec 04, 2019 | 12.26 | 12.46 | 11.60 | 11.67 | 434,391 | -0.57(-4.64%) |
Dec 03, 2019 | 11.94 | 12.26 | 11.73 | 12.24 | 389,301 | +0.29(+2.43%) |
Dec 02, 2019 | 11.92 | 12.12 | 11.76 | 11.95 | 315,376 | +0.03(+0.21%) |
Nov 29, 2019 | 11.92 | 11.96 | 11.80 | 11.92 | 148,800 | +0.00(+0.00%) |
Nov 27, 2019 | 11.87 | 12.12 | 11.81 | 11.92 | 245,704 | +0.11(+0.93%) |
Nov 26, 2019 | 11.62 | 11.87 | 11.47 | 11.81 | 347,289 | +0.17(+1.45%) |
Nov 25, 2019 | 11.28 | 11.71 | 11.24 | 11.65 | 318,625 | +0.40(+3.60%) |
Nov 22, 2019 | 10.79 | 11.27 | 10.78 | 11.24 | 245,823 | +0.55(+5.12%) |
Nov 21, 2019 | 10.62 | 10.80 | 10.48 | 10.69 | 328,450 | +0.15(+1.44%) |
Nov 20, 2019 | 10.70 | 10.77 | 10.42 | 10.54 | 306,371 | -0.22(-2.07%) |
Nov 19, 2019 | 10.75 | 10.83 | 10.54 | 10.77 | 275,713 | +0.02(+0.20%) |
Nov 18, 2019 | 10.70 | 10.85 | 10.60 | 10.74 | 279,280 | +0.05(+0.47%) |
Nov 15, 2019 | 10.69 | 10.79 | 10.37 | 10.69 | 406,262 | +0.10(+0.95%) |
Nov 14, 2019 | 10.39 | 10.79 | 10.37 | 10.59 | 342,526 | +0.27(+2.65%) |
Nov 13, 2019 | 10.15 | 10.34 | 10.02 | 10.32 | 432,089 | +0.10(+0.99%) |
Nov 12, 2019 | 9.970 | 10.48 | 9.924 | 10.22 | 411,854 | +0.26(+2.58%) |
Nov 11, 2019 | 10.05 | 10.10 | 9.709 | 9.962 | 516,901 | -0.10(-1.00%) |
Nov 08, 2019 | 10.53 | 10.59 | 9.936 | 10.06 | 697,688 | -0.57(-5.38%) |
Nov 07, 2019 | 11.10 | 11.29 | 10.44 | 10.64 | 650,168 | -1.01(-8.68%) |
Nov 06, 2019 | 11.67 | 11.70 | 11.46 | 11.65 | 336,303 | -0.13(-1.14%) |
Nov 05, 2019 | 11.60 | 12.09 | 11.58 | 11.78 | 408,587 | +0.29(+2.49%) |
Nov 04, 2019 | 11.30 | 11.59 | 11.28 | 11.49 | 409,582 | +0.25(+2.25%) |
Nov 01, 2019 | 11.15 | 11.38 | 11.03 | 11.24 | 392,367 | +0.21(+1.95%) |
Oct 31, 2019 | 11.38 | 11.38 | 10.93 | 11.03 | 322,552 | -0.29(-2.57%) |
Oct 30, 2019 | 11.37 | 11.48 | 11.10 | 11.32 | 391,739 | -0.08(-0.67%) |
Oct 29, 2019 | 11.62 | 11.69 | 11.36 | 11.39 | 397,203 | -0.23(-1.96%) |
Oct 28, 2019 | 11.79 | 12.02 | 11.39 | 11.62 | 602,428 | -0.08(-0.65%) |
Oct 25, 2019 | 11.49 | 11.93 | 11.44 | 11.70 | 601,733 | +0.20(+1.76%) |
Oct 24, 2019 | 11.59 | 11.75 | 11.28 | 11.49 | 644,031 | -0.05(-0.44%) |
Oct 23, 2019 | 11.41 | 11.56 | 11.18 | 11.54 | 421,357 | +0.23(+2.01%) |
Oct 22, 2019 | 11.16 | 11.43 | 10.90 | 11.32 | 481,542 | +0.33(+2.99%) |
Oct 21, 2019 | 10.53 | 11.00 | 10.53 | 10.99 | 490,077 | +0.66(+6.36%) |
Oct 18, 2019 | 10.59 | 10.74 | 10.24 | 10.33 | 640,685 | -0.33(-3.08%) |
Oct 17, 2019 | 10.52 | 10.82 | 10.36 | 10.66 | 392,886 | +0.22(+2.10%) |
Oct 16, 2019 | 10.61 | 10.74 | 10.40 | 10.44 | 419,151 | -0.17(-1.59%) |
Oct 15, 2019 | 10.58 | 10.69 | 10.44 | 10.61 | 670,259 | +0.03(+0.32%) |
Oct 14, 2019 | 10.48 | 10.61 | 10.10 | 10.58 | 391,375 | +0.14(+1.37%) |
Oct 11, 2019 | 10.36 | 10.59 | 10.32 | 10.43 | 380,729 | +0.25(+2.48%) |
Oct 10, 2019 | 10.37 | 10.58 | 10.03 | 10.18 | 450,403 | -0.08(-0.74%) |
Oct 09, 2019 | 10.07 | 10.54 | 10.07 | 10.26 | 662,140 | +0.36(+3.66%) |
Oct 08, 2019 | 9.515 | 9.936 | 9.023 | 9.894 | 1,050,382 | +0.39(+4.07%) |
Oct 07, 2019 | 9.448 | 9.591 | 9.364 | 9.507 | 265,624 | +0.05(+0.49%) |
Oct 04, 2019 | 9.574 | 9.600 | 9.280 | 9.461 | 250,811 | -0.08(-0.79%) |
Oct 03, 2019 | 9.667 | 9.709 | 9.423 | 9.536 | 560,766 | -0.19(-1.95%) |
Oct 02, 2019 | 9.768 | 9.852 | 9.549 | 9.726 | 244,363 | -0.08(-0.77%) |
Oct 01, 2019 | 10.00 | 10.09 | 9.776 | 9.802 | 389,619 | -0.16(-1.61%) |
Sep 30, 2019 | 10.24 | 10.30 | 9.936 | 9.962 | 208,336 | -0.19(-1.83%) |
Sep 27, 2019 | 10.26 | 10.33 | 9.920 | 10.15 | 322,064 | -0.07(-0.66%) |
Sep 26, 2019 | 10.47 | 10.57 | 10.11 | 10.21 | 305,386 | -0.27(-2.57%) |
Sep 25, 2019 | 10.32 | 10.58 | 10.27 | 10.48 | 466,747 | +0.17(+1.63%) |
Sep 24, 2019 | 10.27 | 10.74 | 10.22 | 10.32 | 604,466 | +0.05(+0.49%) |
Sep 23, 2019 | 9.936 | 10.28 | 9.936 | 10.26 | 498,581 | +0.24(+2.44%) |
Sep 20, 2019 | 10.15 | 10.32 | 9.970 | 10.02 | 644,010 | -0.08(-0.83%) |
Sep 19, 2019 | 10.01 | 10.21 | 9.920 | 10.10 | 296,270 | +0.09(+0.92%) |
Sep 18, 2019 | 10.07 | 10.15 | 9.810 | 10.01 | 479,091 | -0.08(-0.83%) |
Sep 17, 2019 | 10.23 | 10.23 | 9.936 | 10.10 | 305,795 | -0.14(-1.40%) |
Sep 16, 2019 | 10.08 | 10.41 | 9.970 | 10.24 | 514,189 | +0.23(+2.27%) |
Sep 13, 2019 | 10.05 | 10.40 | 9.970 | 10.01 | 396,880 | +0.08(+0.76%) |
Sep 12, 2019 | 10.24 | 10.32 | 9.912 | 9.936 | 412,055 | -0.28(-2.76%) |
Sep 11, 2019 | 9.779 | 10.27 | 9.729 | 10.22 | 458,063 | +0.56(+5.84%) |
Sep 10, 2019 | 9.215 | 9.796 | 9.099 | 9.655 | 936,543 | +0.46(+4.95%) |
Sep 09, 2019 | 8.992 | 9.340 | 8.973 | 9.199 | 633,437 | +0.28(+3.16%) |
Sep 06, 2019 | 9.157 | 9.157 | 8.909 | 8.917 | 200,549 | -0.18(-2.00%) |
Sep 05, 2019 | 9.207 | 9.456 | 9.075 | 9.099 | 445,344 | +0.05(+0.55%) |
Sep 04, 2019 | 9.124 | 9.240 | 8.925 | 9.050 | 241,465 | +0.02(+0.18%) |
Sep 03, 2019 | 8.884 | 9.137 | 8.760 | 9.033 | 517,112 | +0.11(+1.21%) |
Aug 30, 2019 | 9.091 | 9.174 | 8.925 | 8.925 | 327,491 | -0.17(-1.82%) |
Aug 29, 2019 | 9.141 | 9.207 | 8.909 | 9.091 | 324,675 | +0.05(+0.55%) |
Aug 28, 2019 | 8.851 | 9.133 | 8.746 | 9.041 | 304,024 | +0.17(+1.87%) |
Aug 27, 2019 | 9.307 | 9.356 | 8.859 | 8.876 | 336,615 | -0.36(-3.86%) |
Aug 26, 2019 | 8.917 | 9.290 | 8.917 | 9.232 | 412,794 | +0.32(+3.63%) |
Aug 23, 2019 | 9.232 | 9.307 | 8.892 | 8.909 | 404,477 | -0.37(-4.02%) |
Aug 22, 2019 | 9.307 | 9.481 | 9.224 | 9.282 | 467,096 | +0.05(+0.54%) |
Aug 21, 2019 | 9.356 | 9.398 | 9.166 | 9.232 | 340,386 | -0.03(-0.36%) |
Aug 20, 2019 | 9.439 | 9.439 | 9.207 | 9.265 | 433,142 | -0.17(-1.84%) |
Aug 19, 2019 | 9.497 | 9.671 | 9.340 | 9.439 | 351,928 | -0.02(-0.18%) |
Aug 16, 2019 | 9.605 | 9.605 | 9.066 | 9.456 | 1,117,623 | -0.04(-0.44%) |
Aug 15, 2019 | 7.782 | 9.878 | 7.782 | 9.497 | 2,165,268 | +2.09(+28.19%) |
Aug 14, 2019 | 7.691 | 7.790 | 7.309 | 7.409 | 599,638 | -0.39(-4.99%) |
Aug 13, 2019 | 7.591 | 7.856 | 7.392 | 7.798 | 412,740 | -0.03(-0.42%) |
Aug 12, 2019 | 8.097 | 8.445 | 7.740 | 7.831 | 374,729 | -0.43(-5.22%) |
Aug 09, 2019 | 8.287 | 8.398 | 8.097 | 8.262 | 378,292 | -0.19(-2.25%) |
Aug 08, 2019 | 8.320 | 8.569 | 8.155 | 8.453 | 339,606 | +0.19(+2.31%) |
Aug 07, 2019 | 8.039 | 8.445 | 8.039 | 8.262 | 361,551 | +0.17(+2.05%) |
Aug 06, 2019 | 7.981 | 8.204 | 7.807 | 8.097 | 671,060 | +0.13(+1.66%) |
Aug 05, 2019 | 7.790 | 7.997 | 7.624 | 7.964 | 619,244 | +0.17(+2.23%) |
Aug 02, 2019 | 9.141 | 9.249 | 7.459 | 7.790 | 1,415,671 | -1.80(-18.76%) |
Aug 01, 2019 | 9.829 | 10.00 | 9.539 | 9.588 | 428,635 | -0.21(-2.12%) |
Jul 31, 2019 | 10.03 | 10.11 | 9.729 | 9.796 | 370,671 | -0.18(-1.83%) |
Jul 30, 2019 | 9.845 | 10.03 | 9.663 | 9.978 | 376,627 | +0.10(+1.01%) |
Jul 29, 2019 | 9.679 | 9.953 | 9.679 | 9.878 | 332,412 | +0.21(+2.14%) |
Jul 26, 2019 | 9.522 | 9.688 | 9.481 | 9.671 | 252,919 | +0.22(+2.28%) |
Jul 25, 2019 | 9.613 | 9.762 | 9.389 | 9.456 | 218,419 | -0.16(-1.64%) |
Jul 24, 2019 | 9.265 | 9.721 | 9.265 | 9.613 | 375,768 | +0.37(+4.04%) |
Jul 23, 2019 | 9.414 | 9.572 | 9.224 | 9.240 | 490,861 | -0.10(-1.06%) |
Jul 22, 2019 | 9.539 | 9.671 | 9.240 | 9.340 | 385,719 | -0.15(-1.57%) |
Jul 19, 2019 | 9.472 | 9.638 | 9.307 | 9.489 | 652,328 | -0.01(-0.09%) |
Jul 18, 2019 | 9.721 | 9.804 | 9.431 | 9.497 | 363,387 | -0.22(-2.22%) |
Jul 17, 2019 | 9.820 | 9.878 | 9.572 | 9.713 | 567,217 | -0.09(-0.93%) |
Jul 16, 2019 | 9.621 | 9.994 | 9.621 | 9.804 | 403,407 | +0.22(+2.34%) |
Jul 15, 2019 | 9.655 | 9.707 | 9.497 | 9.580 | 269,794 | -0.05(-0.52%) |
Jul 12, 2019 | 9.472 | 9.733 | 9.439 | 9.630 | 250,385 | +0.23(+2.47%) |
Jul 11, 2019 | 9.539 | 9.646 | 9.373 | 9.398 | 323,595 | -0.09(-0.96%) |
Jul 10, 2019 | 9.381 | 9.514 | 9.257 | 9.489 | 338,181 | +0.20(+2.14%) |
Jul 09, 2019 | 9.406 | 9.439 | 9.133 | 9.290 | 327,704 | -0.08(-0.88%) |
Jul 08, 2019 | 9.505 | 9.638 | 9.191 | 9.373 | 695,483 | -0.19(-1.99%) |
Jul 05, 2019 | 9.381 | 9.580 | 9.348 | 9.563 | 123,442 | +0.18(+1.94%) |
Jul 03, 2019 | 9.447 | 9.555 | 9.323 | 9.381 | 91,586 | -0.05(-0.53%) |
Jul 02, 2019 | 9.572 | 9.588 | 9.307 | 9.431 | 187,775 | -0.12(-1.30%) |
Jul 01, 2019 | 9.812 | 10.14 | 9.481 | 9.555 | 349,849 | -0.12(-1.20%) |
Jun 28, 2019 | 9.555 | 9.820 | 9.505 | 9.671 | 477,964 | +0.17(+1.83%) |
Jun 27, 2019 | 9.423 | 9.630 | 9.328 | 9.497 | 282,943 | +0.12(+1.24%) |
Jun 26, 2019 | 9.539 | 9.655 | 9.246 | 9.381 | 365,213 | -0.15(-1.57%) |
Jun 25, 2019 | 9.365 | 9.679 | 9.249 | 9.530 | 551,273 | +0.51(+5.60%) |
Jun 24, 2019 | 9.075 | 9.257 | 8.967 | 9.025 | 456,965 | -0.05(-0.55%) |
Jun 21, 2019 | 9.290 | 9.373 | 8.867 | 9.075 | 1,288,246 | -0.22(-2.32%) |
Jun 20, 2019 | 9.356 | 9.630 | 9.282 | 9.290 | 351,365 | -0.02(-0.27%) |
Jun 19, 2019 | 9.472 | 9.472 | 9.249 | 9.315 | 347,617 | -0.15(-1.58%) |
Jun 18, 2019 | 9.423 | 9.679 | 9.423 | 9.464 | 178,513 | +0.07(+0.79%) |
Jun 17, 2019 | 9.323 | 9.588 | 9.273 | 9.389 | 292,271 | +0.02(+0.18%) |
Jun 14, 2019 | 9.679 | 9.688 | 9.365 | 9.373 | 147,335 | -0.33(-3.42%) |
Jun 13, 2019 | 9.704 | 9.928 | 9.621 | 9.704 | 257,522 | +0.05(+0.52%) |
Jun 12, 2019 | 9.418 | 9.728 | 9.149 | 9.655 | 351,255 | +0.24(+2.51%) |
Jun 11, 2019 | 9.720 | 9.883 | 9.394 | 9.418 | 346,353 | -0.23(-2.37%) |
Jun 10, 2019 | 9.769 | 9.940 | 9.622 | 9.646 | 256,016 | -0.03(-0.34%) |
Jun 07, 2019 | 9.492 | 9.774 | 9.386 | 9.679 | 253,119 | +0.24(+2.50%) |
Jun 06, 2019 | 9.679 | 9.761 | 9.218 | 9.443 | 238,493 | -0.20(-2.11%) |
Jun 05, 2019 | 9.801 | 10.01 | 9.606 | 9.646 | 276,431 | -0.13(-1.33%) |
Jun 04, 2019 | 9.426 | 9.801 | 9.402 | 9.777 | 822,636 | +0.38(+4.08%) |
Jun 03, 2019 | 9.418 | 9.508 | 9.068 | 9.394 | 517,055 | -0.02(-0.17%) |
May 31, 2019 | 9.989 | 9.989 | 9.394 | 9.410 | 494,466 | -0.67(-6.63%) |
May 30, 2019 | 10.24 | 10.40 | 10.01 | 10.08 | 271,854 | -0.16(-1.59%) |
May 29, 2019 | 10.13 | 10.40 | 10.01 | 10.24 | 335,386 | +0.03(+0.32%) |
May 28, 2019 | 10.54 | 10.65 | 10.14 | 10.21 | 544,306 | -0.32(-3.02%) |
May 24, 2019 | 10.74 | 10.81 | 10.33 | 10.53 | 586,811 | -0.10(-0.92%) |
May 23, 2019 | 11.02 | 11.10 | 10.54 | 10.62 | 388,357 | -0.53(-4.75%) |
May 22, 2019 | 11.33 | 11.60 | 11.15 | 11.15 | 304,903 | -0.16(-1.44%) |
May 21, 2019 | 11.91 | 11.94 | 11.20 | 11.32 | 516,036 | -0.67(-5.58%) |
May 20, 2019 | 11.94 | 12.25 | 10.88 | 11.99 | 515,110 | -0.17(-1.41%) |
May 17, 2019 | 12.35 | 12.48 | 12.09 | 12.16 | 370,972 | -0.24(-1.97%) |
May 16, 2019 | 12.66 | 12.76 | 12.37 | 12.40 | 163,966 | -0.14(-1.11%) |
May 15, 2019 | 12.68 | 12.68 | 12.38 | 12.54 | 174,252 | -0.20(-1.54%) |
May 14, 2019 | 12.36 | 12.80 | 12.26 | 12.74 | 292,582 | +0.21(+1.69%) |
May 13, 2019 | 13.01 | 13.01 | 12.22 | 12.52 | 377,134 | -0.65(-4.95%) |
May 10, 2019 | 12.28 | 13.19 | 11.69 | 13.18 | 376,859 | +0.23(+1.76%) |
May 09, 2019 | 12.74 | 12.97 | 12.55 | 12.95 | 578,849 | +0.16(+1.27%) |
May 08, 2019 | 12.96 | 13.04 | 12.71 | 12.79 | 252,957 | -0.19(-1.45%) |
May 07, 2019 | 13.01 | 13.17 | 12.86 | 12.97 | 276,705 | -0.15(-1.18%) |
May 06, 2019 | 12.75 | 13.18 | 12.65 | 13.13 | 459,557 | +0.29(+2.29%) |
May 03, 2019 | 12.68 | 12.86 | 12.53 | 12.83 | 669,712 | +0.22(+1.75%) |
May 02, 2019 | 12.83 | 12.92 | 12.54 | 12.61 | 283,876 | -0.20(-1.59%) |