Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.510 | 5.740 | 5.500 | 5.690 | 244,478 | -0.15(-2.57%) |
Apr 29, 2020 | 5.500 | 5.860 | 5.480 | 5.840 | 151,121 | +0.20(+3.55%) |
Apr 28, 2020 | 5.530 | 5.690 | 5.400 | 5.640 | 235,977 | +0.05(+0.89%) |
Apr 27, 2020 | 5.500 | 5.600 | 5.450 | 5.590 | 621,475 | +0.04(+0.72%) |
Apr 24, 2020 | 5.405 | 5.550 | 5.370 | 5.550 | 657,600 | -0.04(-0.72%) |
Apr 23, 2020 | 5.650 | 5.680 | 5.520 | 5.590 | 48,288 | -0.02(-0.36%) |
Apr 22, 2020 | 5.670 | 5.700 | 5.540 | 5.610 | 33,422 | -0.05(-0.88%) |
Apr 21, 2020 | 5.430 | 5.720 | 5.350 | 5.660 | 137,053 | +0.09(+1.62%) |
Apr 20, 2020 | 5.620 | 5.770 | 5.510 | 5.570 | 74,048 | -0.31(-5.27%) |
Apr 17, 2020 | 5.920 | 5.940 | 5.740 | 5.880 | 214,600 | +0.33(+6.04%) |
Apr 16, 2020 | 5.610 | 5.610 | 5.430 | 5.545 | 121,977 | -0.01(-0.18%) |
Apr 15, 2020 | 5.670 | 5.670 | 5.430 | 5.555 | 194,350 | -0.50(-8.18%) |
Apr 14, 2020 | 6.320 | 6.400 | 6.020 | 6.050 | 106,382 | -0.08(-1.31%) |
Apr 13, 2020 | 6.440 | 6.440 | 6.050 | 6.130 | 201,779 | -0.15(-2.39%) |
Apr 09, 2020 | 6.300 | 6.350 | 6.140 | 6.280 | 75,600 | -0.06(-0.95%) |
Apr 08, 2020 | 6.220 | 6.360 | 6.170 | 6.340 | 90,563 | +0.46(+7.82%) |
Apr 07, 2020 | 6.280 | 6.400 | 5.880 | 5.880 | 92,839 | +0.23(+4.07%) |
Apr 06, 2020 | 5.160 | 5.680 | 5.160 | 5.650 | 136,661 | +0.71(+14.37%) |
Apr 03, 2020 | 5.030 | 5.030 | 4.820 | 4.940 | 65,600 | -0.16(-3.14%) |
Apr 02, 2020 | 5.040 | 5.150 | 4.980 | 5.100 | 195,228 | +0.12(+2.41%) |
Apr 01, 2020 | 5.120 | 5.180 | 4.980 | 4.980 | 111,508 | -0.24(-4.60%) |
Mar 31, 2020 | 5.195 | 5.440 | 5.190 | 5.220 | 76,887 | +0.09(+1.75%) |
Mar 30, 2020 | 5.130 | 5.180 | 5.020 | 5.130 | 65,352 | -0.28(-5.18%) |
Mar 27, 2020 | 5.260 | 5.500 | 5.170 | 5.410 | 147,100 | -0.25(-4.42%) |
Mar 26, 2020 | 5.360 | 5.800 | 5.360 | 5.660 | 159,737 | +0.18(+3.28%) |
Mar 25, 2020 | 5.525 | 5.650 | 5.350 | 5.480 | 107,086 | +0.26(+4.98%) |
Mar 24, 2020 | 4.950 | 5.250 | 4.860 | 5.220 | 68,356 | +0.51(+10.85%) |
Mar 23, 2020 | 4.810 | 4.880 | 4.640 | 4.709 | 93,368 | -0.20(-4.09%) |
Mar 20, 2020 | 5.150 | 5.310 | 4.910 | 4.910 | 69,200 | +0.23(+4.91%) |
Mar 19, 2020 | 4.590 | 4.830 | 4.507 | 4.680 | 53,055 | -0.39(-7.69%) |
Mar 18, 2020 | 5.240 | 5.250 | 4.760 | 5.070 | 96,399 | -0.68(-11.83%) |
Mar 17, 2020 | 5.780 | 5.944 | 5.630 | 5.750 | 77,050 | -0.41(-6.58%) |
Mar 16, 2020 | 6.380 | 6.670 | 6.000 | 6.155 | 81,455 | -3.04(-33.10%) |
Mar 13, 2020 | 9.210 | 9.280 | 8.590 | 9.200 | 142,200 | +0.25(+2.79%) |
Mar 12, 2020 | 9.030 | 9.060 | 8.110 | 8.950 | 56,045 | -1.10(-10.91%) |
Mar 11, 2020 | 10.50 | 10.50 | 10.00 | 10.05 | 34,204 | -1.41(-12.34%) |
Mar 10, 2020 | 11.54 | 11.55 | 10.83 | 11.46 | 101,633 | +0.96(+9.14%) |
Mar 09, 2020 | 10.61 | 11.18 | 10.46 | 10.50 | 56,156 | -0.72(-6.42%) |
Mar 06, 2020 | 10.39 | 11.37 | 10.37 | 11.22 | 67,200 | +0.65(+6.15%) |
Mar 05, 2020 | 11.04 | 11.05 | 10.57 | 10.57 | 61,791 | -1.08(-9.27%) |
Mar 04, 2020 | 11.53 | 11.66 | 11.38 | 11.65 | 41,409 | +0.00(+0.00%) |
Mar 03, 2020 | 11.79 | 12.31 | 11.42 | 11.65 | 82,599 | +0.38(+3.37%) |
Mar 02, 2020 | 11.04 | 11.27 | 10.61 | 11.27 | 148,213 | -0.93(-7.62%) |
Feb 28, 2020 | 12.43 | 12.53 | 11.85 | 12.20 | 42,800 | -0.55(-4.31%) |
Feb 27, 2020 | 12.79 | 13.57 | 12.72 | 12.75 | 30,564 | -1.38(-9.77%) |
Feb 26, 2020 | 14.37 | 14.48 | 14.01 | 14.13 | 26,325 | +0.23(+1.62%) |
Feb 25, 2020 | 14.60 | 14.60 | 13.76 | 13.90 | 28,686 | -0.58(-4.00%) |
Feb 24, 2020 | 14.52 | 14.81 | 14.44 | 14.48 | 32,383 | -1.57(-9.81%) |
Feb 21, 2020 | 16.10 | 16.11 | 16.04 | 16.06 | 15,500 | -0.27(-1.65%) |
Feb 20, 2020 | 16.33 | 16.35 | 16.24 | 16.33 | 16,129 | -0.20(-1.21%) |
Feb 19, 2020 | 16.54 | 16.65 | 16.52 | 16.53 | 4,806 | +0.05(+0.30%) |
Feb 18, 2020 | 16.52 | 16.52 | 16.42 | 16.48 | 6,492 | -0.09(-0.54%) |
Feb 14, 2020 | 16.70 | 16.70 | 16.55 | 16.57 | 6,800 | +0.18(+1.10%) |
Feb 13, 2020 | 16.38 | 16.54 | 16.34 | 16.39 | 4,660 | -0.18(-1.09%) |
Feb 12, 2020 | 16.44 | 16.58 | 16.44 | 16.57 | 45,150 | +0.33(+2.03%) |
Feb 11, 2020 | 16.09 | 16.30 | 16.09 | 16.24 | 7,826 | +0.61(+3.90%) |
Feb 10, 2020 | 15.59 | 15.66 | 15.58 | 15.63 | 6,415 | +0.07(+0.45%) |
Feb 07, 2020 | 15.64 | 15.70 | 15.53 | 15.56 | 22,700 | -0.51(-3.20%) |
Feb 06, 2020 | 16.08 | 16.10 | 16.05 | 16.07 | 4,194 | -0.00(-0.03%) |
Feb 05, 2020 | 16.17 | 16.17 | 15.98 | 16.08 | 10,705 | +0.60(+3.91%) |
Feb 04, 2020 | 15.26 | 15.52 | 15.26 | 15.47 | 37,722 | +0.55(+3.72%) |
Feb 03, 2020 | 14.79 | 15.00 | 14.79 | 14.92 | 24,018 | +0.05(+0.34%) |
Jan 31, 2020 | 15.11 | 15.12 | 14.83 | 14.87 | 41,900 | -0.22(-1.43%) |
Jan 30, 2020 | 14.89 | 15.09 | 14.89 | 15.09 | 12,932 | -0.27(-1.79%) |
Jan 29, 2020 | 15.36 | 15.42 | 15.30 | 15.36 | 8,643 | +0.00(+0.00%) |
Jan 28, 2020 | 15.31 | 15.39 | 15.28 | 15.36 | 18,554 | +0.15(+0.99%) |
Jan 27, 2020 | 15.14 | 15.34 | 15.14 | 15.21 | 35,662 | -0.83(-5.17%) |
Jan 24, 2020 | 16.32 | 16.32 | 16.02 | 16.04 | 12,600 | -0.13(-0.80%) |
Jan 23, 2020 | 16.03 | 16.17 | 15.89 | 16.17 | 36,834 | -0.43(-2.59%) |
Jan 22, 2020 | 16.69 | 16.69 | 16.53 | 16.60 | 16,627 | +0.08(+0.48%) |
Jan 21, 2020 | 16.55 | 16.61 | 16.47 | 16.52 | 46,378 | -0.96(-5.49%) |
Jan 17, 2020 | 17.48 | 17.51 | 17.40 | 17.48 | 38,800 | +0.77(+4.61%) |
Jan 16, 2020 | 16.60 | 16.71 | 16.58 | 16.71 | 6,539 | +0.05(+0.30%) |
Jan 15, 2020 | 16.49 | 16.69 | 16.49 | 16.66 | 10,224 | -0.08(-0.48%) |
Jan 14, 2020 | 16.79 | 16.87 | 16.72 | 16.74 | 5,387 | -0.31(-1.82%) |
Jan 13, 2020 | 17.00 | 17.09 | 16.97 | 17.05 | 15,823 | -0.19(-1.10%) |
Jan 10, 2020 | 17.32 | 17.43 | 17.20 | 17.24 | 35,400 | +0.72(+4.36%) |
Jan 09, 2020 | 16.41 | 16.52 | 16.40 | 16.52 | 5,146 | +0.39(+2.42%) |
Jan 08, 2020 | 16.05 | 16.25 | 16.05 | 16.13 | 2,484 | +0.04(+0.25%) |
Jan 07, 2020 | 16.17 | 16.18 | 16.09 | 16.09 | 37,182 | +0.05(+0.31%) |
Jan 06, 2020 | 15.83 | 16.11 | 15.80 | 16.04 | 23,760 | -0.27(-1.66%) |
Jan 03, 2020 | 16.35 | 16.37 | 16.26 | 16.31 | 35,900 | -0.35(-2.10%) |
Jan 02, 2020 | 16.67 | 16.74 | 16.61 | 16.66 | 8,433 | +0.11(+0.66%) |
Dec 31, 2019 | 16.62 | 16.62 | 16.55 | 16.55 | 5,100 | +0.17(+1.04%) |
Dec 30, 2019 | 16.32 | 16.39 | 16.32 | 16.38 | 1,114 | +0.05(+0.31%) |
Dec 27, 2019 | 16.44 | 16.50 | 16.33 | 16.33 | 11,000 | +0.23(+1.43%) |
Dec 26, 2019 | 16.28 | 16.32 | 16.10 | 16.10 | 3,637 | -0.17(-1.04%) |
Dec 24, 2019 | 16.23 | 16.28 | 16.08 | 16.27 | 7,000 | +0.14(+0.87%) |
Dec 23, 2019 | 16.16 | 16.18 | 16.12 | 16.13 | 13,053 | -0.24(-1.47%) |
Dec 20, 2019 | 16.27 | 16.37 | 16.24 | 16.37 | 11,900 | +0.15(+0.92%) |
Dec 19, 2019 | 16.24 | 16.27 | 16.17 | 16.22 | 50,171 | -0.16(-0.98%) |
Dec 18, 2019 | 16.41 | 16.41 | 16.32 | 16.38 | 7,185 | +0.01(+0.06%) |
Dec 17, 2019 | 16.43 | 16.48 | 16.37 | 16.37 | 35,515 | -0.62(-3.65%) |
Dec 16, 2019 | 17.03 | 17.08 | 16.96 | 16.99 | 12,302 | +0.17(+1.01%) |
Dec 13, 2019 | 16.48 | 16.82 | 16.48 | 16.82 | 123,100 | +2.28(+15.68%) |
Dec 12, 2019 | 14.61 | 14.63 | 14.41 | 14.54 | 123,501 | +0.20(+1.39%) |
Dec 11, 2019 | 14.35 | 14.40 | 14.29 | 14.34 | 19,435 | +0.01(+0.07%) |
Dec 10, 2019 | 14.28 | 14.35 | 14.23 | 14.33 | 7,458 | -0.15(-1.04%) |
Dec 09, 2019 | 14.56 | 14.57 | 14.43 | 14.48 | 11,845 | -0.13(-0.89%) |
Dec 06, 2019 | 14.69 | 14.71 | 14.60 | 14.61 | 25,800 | +0.21(+1.46%) |
Dec 05, 2019 | 14.31 | 14.46 | 14.30 | 14.40 | 23,211 | -0.10(-0.72%) |
Dec 04, 2019 | 14.23 | 14.50 | 14.23 | 14.50 | 13,826 | +0.45(+3.23%) |
Dec 03, 2019 | 13.84 | 14.06 | 13.79 | 14.05 | 12,334 | +0.05(+0.36%) |
Dec 02, 2019 | 14.10 | 14.10 | 14.00 | 14.00 | 31,363 | -0.32(-2.25%) |
Nov 29, 2019 | 14.19 | 14.35 | 14.19 | 14.32 | 12,800 | +0.02(+0.15%) |
Nov 27, 2019 | 14.43 | 14.46 | 14.30 | 14.30 | 6,900 | -0.36(-2.46%) |
Nov 26, 2019 | 14.62 | 14.66 | 14.55 | 14.66 | 10,744 | +0.22(+1.52%) |
Nov 25, 2019 | 14.36 | 14.59 | 14.36 | 14.44 | 11,310 | +0.27(+1.91%) |
Nov 22, 2019 | 14.21 | 14.23 | 14.13 | 14.17 | 9,700 | +0.00(+0.00%) |
Nov 21, 2019 | 14.04 | 14.17 | 14.04 | 14.17 | 6,068 | +0.05(+0.35%) |
Nov 20, 2019 | 14.24 | 14.26 | 14.10 | 14.12 | 3,231 | -0.10(-0.72%) |
Nov 19, 2019 | 14.26 | 14.33 | 14.21 | 14.22 | 12,210 | +0.08(+0.59%) |
Nov 18, 2019 | 14.21 | 14.22 | 14.13 | 14.14 | 3,127 | -0.22(-1.53%) |
Nov 15, 2019 | 14.24 | 14.40 | 14.04 | 14.36 | 4,800 | +0.41(+2.94%) |
Nov 14, 2019 | 13.86 | 13.95 | 13.86 | 13.95 | 3,678 | +0.15(+1.09%) |
Nov 13, 2019 | 13.77 | 13.81 | 13.76 | 13.80 | 13,444 | -0.12(-0.86%) |
Nov 12, 2019 | 13.92 | 13.96 | 13.92 | 13.92 | 2,829 | +0.06(+0.43%) |
Nov 11, 2019 | 13.80 | 13.89 | 13.80 | 13.86 | 7,180 | +0.07(+0.51%) |
Nov 08, 2019 | 13.87 | 13.87 | 13.74 | 13.79 | 4,900 | -0.07(-0.51%) |
Nov 07, 2019 | 13.90 | 13.93 | 13.86 | 13.86 | 4,690 | -0.12(-0.82%) |
Nov 06, 2019 | 13.95 | 14.01 | 13.94 | 13.97 | 5,136 | +0.07(+0.54%) |
Nov 05, 2019 | 14.04 | 14.04 | 13.88 | 13.90 | 17,778 | -0.22(-1.56%) |
Nov 04, 2019 | 14.04 | 14.19 | 14.04 | 14.12 | 15,126 | +0.15(+1.07%) |
Nov 01, 2019 | 13.88 | 14.00 | 13.88 | 13.97 | 28,200 | +0.25(+1.82%) |
Oct 31, 2019 | 13.64 | 13.72 | 13.57 | 13.72 | 6,211 | +0.29(+2.16%) |
Oct 30, 2019 | 13.32 | 13.43 | 13.32 | 13.43 | 6,395 | -0.02(-0.15%) |
Oct 29, 2019 | 13.46 | 13.50 | 13.40 | 13.45 | 11,655 | +0.15(+1.13%) |
Oct 28, 2019 | 13.39 | 13.45 | 13.30 | 13.30 | 7,368 | -0.07(-0.52%) |
Oct 25, 2019 | 13.16 | 13.38 | 13.13 | 13.37 | 5,200 | +0.16(+1.21%) |
Oct 24, 2019 | 13.25 | 13.27 | 13.18 | 13.21 | 13,622 | +0.08(+0.61%) |
Oct 23, 2019 | 13.29 | 13.29 | 13.11 | 13.13 | 21,221 | -0.21(-1.54%) |
Oct 22, 2019 | 13.31 | 13.34 | 13.25 | 13.34 | 4,383 | -0.19(-1.44%) |
Oct 21, 2019 | 13.59 | 13.70 | 13.53 | 13.53 | 13,262 | +0.42(+3.24%) |
Oct 18, 2019 | 13.05 | 13.15 | 13.05 | 13.11 | 7,600 | -0.05(-0.39%) |
Oct 17, 2019 | 13.26 | 13.31 | 13.13 | 13.16 | 14,012 | +0.01(+0.05%) |
Oct 16, 2019 | 13.08 | 13.15 | 13.02 | 13.15 | 19,134 | -0.08(-0.60%) |
Oct 15, 2019 | 12.62 | 13.23 | 12.62 | 13.23 | 100,975 | +0.88(+7.13%) |
Oct 14, 2019 | 12.27 | 12.48 | 12.27 | 12.35 | 17,844 | -0.20(-1.59%) |
Oct 11, 2019 | 12.63 | 12.68 | 12.55 | 12.55 | 43,200 | +1.04(+9.04%) |
Oct 10, 2019 | 11.27 | 11.51 | 11.27 | 11.51 | 12,125 | +0.32(+2.86%) |
Oct 09, 2019 | 11.23 | 11.31 | 11.19 | 11.19 | 7,674 | -0.06(-0.53%) |
Oct 08, 2019 | 11.14 | 11.36 | 11.12 | 11.25 | 26,664 | -0.32(-2.77%) |
Oct 07, 2019 | 11.49 | 11.59 | 11.49 | 11.57 | 29,028 | +0.28(+2.48%) |
Oct 04, 2019 | 11.15 | 11.32 | 11.05 | 11.29 | 116,100 | +0.16(+1.44%) |
Oct 03, 2019 | 11.22 | 11.33 | 11.13 | 11.13 | 34,529 | -0.22(-1.94%) |
Oct 02, 2019 | 11.40 | 11.43 | 11.35 | 11.35 | 18,105 | -0.28(-2.41%) |
Oct 01, 2019 | 11.80 | 11.81 | 11.60 | 11.63 | 61,418 | -0.12(-1.02%) |
Sep 30, 2019 | 11.74 | 11.77 | 11.60 | 11.75 | 51,928 | +0.12(+1.03%) |
Sep 27, 2019 | 11.64 | 11.75 | 11.58 | 11.63 | 41,600 | +0.25(+2.20%) |
Sep 26, 2019 | 11.48 | 11.53 | 11.33 | 11.38 | 146,430 | -0.50(-4.21%) |
Sep 25, 2019 | 11.75 | 11.92 | 11.75 | 11.88 | 84,923 | +0.07(+0.59%) |
Sep 24, 2019 | 11.87 | 11.92 | 11.79 | 11.81 | 52,570 | +0.18(+1.55%) |
Sep 23, 2019 | 11.67 | 11.72 | 11.58 | 11.63 | 32,089 | -0.18(-1.52%) |
Sep 20, 2019 | 11.83 | 11.89 | 11.76 | 11.81 | 62,700 | +0.23(+1.99%) |
Sep 19, 2019 | 11.45 | 11.66 | 11.45 | 11.58 | 15,876 | +0.38(+3.39%) |
Sep 18, 2019 | 10.91 | 11.27 | 10.88 | 11.20 | 54,728 | +0.27(+2.47%) |
Sep 17, 2019 | 10.75 | 10.97 | 10.73 | 10.93 | 20,763 | -0.07(-0.64%) |
Sep 16, 2019 | 11.12 | 11.15 | 10.99 | 11.00 | 29,539 | -0.35(-3.07%) |
Sep 13, 2019 | 11.37 | 11.40 | 11.30 | 11.35 | 4,800 | +0.15(+1.32%) |
Sep 12, 2019 | 11.17 | 11.35 | 11.12 | 11.20 | 41,907 | +0.05(+0.45%) |
Sep 11, 2019 | 11.05 | 11.19 | 11.04 | 11.15 | 36,626 | +0.35(+3.24%) |
Sep 10, 2019 | 11.00 | 11.00 | 10.74 | 10.80 | 62,611 | +0.43(+4.15%) |
Sep 09, 2019 | 10.48 | 10.48 | 10.37 | 10.37 | 32,974 | -0.12(-1.11%) |
Sep 06, 2019 | 10.52 | 10.56 | 10.45 | 10.49 | 14,300 | -0.05(-0.47%) |
Sep 05, 2019 | 10.57 | 10.60 | 10.50 | 10.54 | 11,628 | +0.30(+2.98%) |
Sep 04, 2019 | 10.34 | 10.34 | 10.21 | 10.23 | 27,850 | +0.25(+2.51%) |
Sep 03, 2019 | 10.05 | 10.09 | 9.980 | 9.980 | 52,906 | -0.17(-1.67%) |
Aug 30, 2019 | 10.30 | 10.30 | 10.14 | 10.15 | 33,700 | -0.13(-1.28%) |
Aug 29, 2019 | 10.34 | 10.34 | 10.27 | 10.28 | 16,355 | +0.23(+2.31%) |
Aug 28, 2019 | 10.06 | 10.13 | 10.04 | 10.05 | 24,015 | -0.25(-2.43%) |
Aug 27, 2019 | 10.48 | 10.48 | 10.27 | 10.30 | 54,111 | +0.12(+1.18%) |
Aug 26, 2019 | 10.30 | 10.30 | 10.13 | 10.18 | 12,946 | +0.04(+0.39%) |
Aug 23, 2019 | 10.33 | 10.40 | 10.14 | 10.14 | 15,500 | -0.11(-1.07%) |
Aug 22, 2019 | 10.31 | 10.36 | 10.19 | 10.25 | 17,600 | +0.19(+1.89%) |
Aug 21, 2019 | 10.16 | 10.16 | 10.05 | 10.06 | 11,747 | +0.01(+0.10%) |
Aug 20, 2019 | 10.09 | 10.14 | 10.00 | 10.05 | 18,788 | -0.12(-1.18%) |
Aug 19, 2019 | 10.26 | 10.31 | 10.17 | 10.17 | 22,133 | +0.02(+0.20%) |
Aug 16, 2019 | 10.08 | 10.17 | 10.03 | 10.15 | 72,500 | +0.18(+1.81%) |
Aug 15, 2019 | 10.08 | 10.13 | 9.930 | 9.970 | 116,033 | -0.08(-0.80%) |
Aug 14, 2019 | 10.25 | 10.25 | 10.05 | 10.05 | 47,598 | -0.57(-5.37%) |
Aug 13, 2019 | 10.62 | 10.66 | 10.54 | 10.62 | 20,745 | -0.10(-0.93%) |
Aug 12, 2019 | 10.78 | 10.81 | 10.71 | 10.72 | 30,824 | -0.13(-1.20%) |
Aug 09, 2019 | 10.85 | 10.94 | 10.81 | 10.85 | 26,400 | -0.28(-2.52%) |
Aug 08, 2019 | 11.26 | 11.26 | 11.13 | 11.13 | 31,413 | +0.18(+1.64%) |
Aug 07, 2019 | 10.85 | 11.04 | 10.84 | 10.95 | 68,848 | +0.25(+2.34%) |
Aug 06, 2019 | 10.97 | 10.97 | 10.62 | 10.70 | 62,133 | +0.00(+0.00%) |
Aug 05, 2019 | 10.90 | 10.94 | 10.61 | 10.70 | 20,549 | +0.16(+1.52%) |
Aug 02, 2019 | 10.70 | 10.79 | 10.45 | 10.54 | 56,400 | +0.67(+6.79%) |
Aug 01, 2019 | 10.05 | 10.11 | 9.850 | 9.870 | 48,436 | -0.36(-3.52%) |
Jul 31, 2019 | 10.40 | 10.41 | 10.21 | 10.23 | 39,301 | +0.26(+2.61%) |
Jul 30, 2019 | 10.26 | 10.26 | 9.950 | 9.970 | 332,663 | -0.68(-6.38%) |
Jul 29, 2019 | 10.84 | 10.84 | 10.62 | 10.65 | 70,587 | -0.18(-1.66%) |
Jul 26, 2019 | 10.81 | 10.88 | 10.76 | 10.83 | 33,800 | -0.12(-1.10%) |
Jul 25, 2019 | 11.03 | 11.11 | 10.95 | 10.95 | 36,029 | -0.29(-2.58%) |
Jul 24, 2019 | 11.28 | 11.32 | 11.24 | 11.24 | 48,203 | +0.01(+0.04%) |
Jul 23, 2019 | 11.13 | 11.30 | 11.13 | 11.23 | 40,339 | +0.06(+0.54%) |
Jul 22, 2019 | 11.30 | 11.34 | 11.14 | 11.18 | 54,705 | -0.05(-0.45%) |
Jul 19, 2019 | 11.27 | 11.27 | 11.19 | 11.22 | 8,200 | -0.13(-1.19%) |
Jul 18, 2019 | 11.27 | 11.43 | 11.27 | 11.36 | 7,979 | -0.01(-0.09%) |
Jul 17, 2019 | 11.51 | 11.51 | 11.37 | 11.37 | 43,017 | -0.05(-0.44%) |
Jul 16, 2019 | 11.44 | 11.61 | 11.42 | 11.42 | 105,626 | +0.09(+0.79%) |
Jul 15, 2019 | 11.38 | 11.41 | 11.27 | 11.33 | 83,419 | -0.07(-0.61%) |
Jul 12, 2019 | 11.25 | 11.43 | 11.25 | 11.40 | 97,800 | +0.26(+2.30%) |
Jul 11, 2019 | 11.22 | 11.24 | 11.12 | 11.14 | 65,750 | +0.06(+0.58%) |
Jul 10, 2019 | 11.23 | 11.26 | 11.07 | 11.08 | 105,583 | +0.12(+1.09%) |
Jul 09, 2019 | 11.01 | 11.01 | 10.93 | 10.96 | 83,975 | -0.27(-2.40%) |
Jul 08, 2019 | 11.21 | 11.24 | 11.15 | 11.23 | 24,484 | -0.13(-1.14%) |
Jul 05, 2019 | 11.41 | 11.49 | 11.31 | 11.36 | 194,000 | +0.53(+4.89%) |
Jul 03, 2019 | 11.63 | 11.63 | 10.81 | 10.83 | 220,800 | -0.70(-6.07%) |
Jul 02, 2019 | 11.91 | 11.91 | 11.53 | 11.53 | 134,622 | -0.28(-2.37%) |
Jul 01, 2019 | 11.85 | 11.89 | 11.54 | 11.81 | 109,740 | +0.01(+0.08%) |
Jun 28, 2019 | 11.69 | 12.14 | 11.69 | 11.80 | 319,800 | +0.42(+3.69%) |
Jun 27, 2019 | 11.58 | 11.62 | 11.36 | 11.38 | 206,805 | +0.12(+1.07%) |
Jun 26, 2019 | 11.25 | 11.32 | 11.23 | 11.26 | 196,828 | +0.20(+1.81%) |
Jun 25, 2019 | 11.19 | 11.19 | 11.06 | 11.06 | 15,947 | -0.33(-2.90%) |
Jun 24, 2019 | 11.54 | 11.55 | 11.39 | 11.39 | 33,442 | -0.24(-2.06%) |
Jun 21, 2019 | 11.65 | 11.67 | 11.57 | 11.63 | 46,100 | +0.01(+0.09%) |
Jun 20, 2019 | 11.38 | 11.62 | 11.37 | 11.62 | 72,398 | +0.58(+5.25%) |
Jun 19, 2019 | 11.14 | 11.22 | 11.03 | 11.04 | 47,326 | -0.34(-2.99%) |
Jun 18, 2019 | 11.24 | 11.48 | 11.24 | 11.38 | 91,009 | +0.19(+1.70%) |
Jun 17, 2019 | 11.27 | 11.28 | 11.17 | 11.19 | 27,781 | -0.31(-2.70%) |
Jun 14, 2019 | 11.59 | 11.69 | 11.50 | 11.50 | 51,600 | -0.29(-2.46%) |
Jun 13, 2019 | 11.78 | 11.81 | 11.77 | 11.79 | 29,434 | +0.28(+2.43%) |
Jun 12, 2019 | 11.73 | 11.73 | 11.51 | 11.51 | 30,754 | -0.25(-2.13%) |
Jun 11, 2019 | 11.84 | 11.87 | 11.74 | 11.76 | 26,783 | -0.03(-0.21%) |
Jun 10, 2019 | 11.85 | 11.89 | 11.73 | 11.79 | 14,463 | -0.09(-0.76%) |
Jun 07, 2019 | 11.86 | 11.93 | 11.82 | 11.88 | 12,500 | +0.06(+0.55%) |
Jun 06, 2019 | 11.88 | 11.94 | 11.80 | 11.81 | 18,936 | -0.01(-0.08%) |
Jun 05, 2019 | 11.96 | 11.96 | 11.82 | 11.82 | 56,065 | +0.10(+0.85%) |
Jun 04, 2019 | 11.71 | 11.77 | 11.64 | 11.72 | 36,505 | +0.45(+3.99%) |
Jun 03, 2019 | 11.14 | 11.37 | 11.14 | 11.27 | 19,362 | +0.02(+0.18%) |
May 31, 2019 | 11.45 | 11.45 | 11.24 | 11.25 | 23,300 | -0.30(-2.60%) |
May 30, 2019 | 11.62 | 11.65 | 11.55 | 11.55 | 25,360 | -0.04(-0.35%) |
May 29, 2019 | 11.61 | 11.63 | 11.55 | 11.59 | 20,770 | +0.08(+0.70%) |
May 28, 2019 | 11.87 | 11.87 | 11.51 | 11.51 | 31,648 | -0.32(-2.73%) |
May 24, 2019 | 11.86 | 11.92 | 11.82 | 11.83 | 6,000 | -0.16(-1.31%) |
May 23, 2019 | 11.74 | 12.06 | 11.70 | 11.99 | 37,565 | +0.10(+0.84%) |
May 22, 2019 | 11.99 | 11.99 | 11.89 | 11.89 | 53,230 | -0.55(-4.42%) |
May 21, 2019 | 12.59 | 12.59 | 12.42 | 12.44 | 70,557 | -0.22(-1.74%) |
May 20, 2019 | 12.83 | 12.83 | 12.66 | 12.66 | 12,514 | -0.16(-1.25%) |
May 17, 2019 | 12.72 | 12.93 | 12.69 | 12.82 | 8,100 | +0.03(+0.23%) |
May 16, 2019 | 12.73 | 12.82 | 12.71 | 12.79 | 10,015 | -0.20(-1.54%) |
May 15, 2019 | 12.91 | 13.05 | 12.87 | 12.99 | 24,927 | -0.14(-1.06%) |
May 14, 2019 | 13.06 | 13.15 | 13.02 | 13.13 | 29,352 | +0.23(+1.78%) |
May 13, 2019 | 13.06 | 13.14 | 12.88 | 12.90 | 8,421 | -0.04(-0.33%) |
May 10, 2019 | 12.97 | 13.15 | 12.89 | 12.94 | 32,700 | +0.25(+1.99%) |
May 09, 2019 | 12.73 | 12.79 | 12.69 | 12.69 | 14,198 | -0.26(-2.01%) |
May 08, 2019 | 13.08 | 13.08 | 12.95 | 12.95 | 18,462 | -0.46(-3.43%) |
May 07, 2019 | 13.54 | 13.62 | 13.30 | 13.41 | 274,542 | -0.25(-1.87%) |
May 06, 2019 | 13.71 | 13.87 | 13.54 | 13.66 | 10,545 | -0.08(-0.55%) |
May 03, 2019 | 13.76 | 13.91 | 13.65 | 13.74 | 9,600 | -0.22(-1.58%) |
May 02, 2019 | 14.06 | 14.06 | 13.90 | 13.96 | 58,433 | -0.54(-3.72%) |