Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.30 | 11.64 | 11.10 | 11.13 | 686,751 | -0.40(-3.47%) |
Apr 29, 2020 | 11.31 | 11.61 | 11.21 | 11.53 | 1,023,985 | +0.01(+0.09%) |
Apr 28, 2020 | 11.72 | 11.94 | 11.35 | 11.52 | 826,734 | -0.32(-2.70%) |
Apr 27, 2020 | 12.34 | 12.34 | 11.69 | 11.84 | 1,095,669 | -0.50(-4.05%) |
Apr 24, 2020 | 11.91 | 12.38 | 11.49 | 12.34 | 1,281,060 | +0.61(+5.20%) |
Apr 23, 2020 | 11.00 | 11.88 | 10.99 | 11.73 | 1,513,370 | +0.80(+7.32%) |
Apr 22, 2020 | 10.25 | 10.97 | 10.13 | 10.93 | 984,374 | +0.97(+9.74%) |
Apr 21, 2020 | 9.810 | 10.21 | 9.600 | 9.960 | 507,610 | -0.08(-0.80%) |
Apr 20, 2020 | 9.700 | 10.15 | 9.560 | 10.04 | 1,157,200 | +0.31(+3.19%) |
Apr 17, 2020 | 9.540 | 9.980 | 9.380 | 9.730 | 3,334,926 | -0.16(-1.62%) |
Apr 16, 2020 | 9.450 | 10.10 | 9.420 | 9.890 | 1,120,225 | +0.47(+4.99%) |
Apr 15, 2020 | 9.530 | 9.700 | 8.910 | 9.420 | 1,176,283 | -0.35(-3.58%) |
Apr 14, 2020 | 9.940 | 10.62 | 9.560 | 9.770 | 1,473,442 | +0.00(+0.00%) |
Apr 13, 2020 | 9.300 | 9.840 | 8.590 | 9.770 | 1,941,131 | +0.50(+5.39%) |
Apr 09, 2020 | 9.270 | 9.270 | 9.270 | 0 | +0.63(+7.29%) | |
Apr 08, 2020 | 8.660 | 8.870 | 8.280 | 8.640 | 962,889 | +0.10(+1.17%) |
Apr 07, 2020 | 8.960 | 8.970 | 8.510 | 8.540 | 996,671 | -0.42(-4.69%) |
Apr 06, 2020 | 8.940 | 9.190 | 8.710 | 8.960 | 1,134,260 | +0.25(+2.87%) |
Apr 03, 2020 | 8.840 | 9.190 | 8.610 | 8.710 | 1,080,595 | -0.11(-1.25%) |
Apr 02, 2020 | 8.910 | 9.170 | 8.780 | 8.820 | 774,375 | +0.04(+0.46%) |
Apr 01, 2020 | 8.530 | 8.860 | 8.380 | 8.780 | 1,006,763 | +0.41(+4.90%) |
Mar 31, 2020 | 8.880 | 9.050 | 8.230 | 8.370 | 1,799,242 | -0.47(-5.32%) |
Mar 30, 2020 | 8.990 | 9.290 | 8.560 | 8.840 | 1,300,576 | +0.03(+0.34%) |
Mar 27, 2020 | 9.230 | 9.390 | 8.290 | 8.810 | 1,879,853 | -0.64(-6.77%) |
Mar 26, 2020 | 9.240 | 9.660 | 9.030 | 9.450 | 1,286,392 | +0.25(+2.72%) |
Mar 25, 2020 | 8.510 | 9.420 | 8.510 | 9.200 | 1,077,838 | +0.59(+6.85%) |
Mar 24, 2020 | 8.660 | 8.830 | 8.090 | 8.610 | 1,323,585 | +0.59(+7.36%) |
Mar 23, 2020 | 7.500 | 8.250 | 6.900 | 8.020 | 1,623,309 | +0.78(+10.77%) |
Mar 20, 2020 | 8.510 | 8.510 | 7.030 | 7.240 | 3,371,676 | -1.09(-13.09%) |
Mar 19, 2020 | 8.000 | 9.000 | 7.120 | 8.330 | 1,511,566 | +0.22(+2.71%) |
Mar 18, 2020 | 8.960 | 10.25 | 8.010 | 8.110 | 1,296,376 | -1.33(-14.09%) |
Mar 17, 2020 | 7.800 | 9.640 | 7.720 | 9.440 | 2,592,408 | +1.55(+19.65%) |
Mar 16, 2020 | 5.950 | 8.080 | 5.520 | 7.890 | 1,936,391 | +0.85(+12.07%) |
Mar 13, 2020 | 7.790 | 7.810 | 6.740 | 7.040 | 2,674,874 | -0.45(-6.01%) |
Mar 12, 2020 | 7.720 | 8.140 | 7.150 | 7.490 | 1,081,179 | -0.84(-10.08%) |
Mar 11, 2020 | 8.880 | 9.370 | 8.320 | 8.330 | 1,342,758 | -0.51(-5.77%) |
Mar 10, 2020 | 8.900 | 9.110 | 8.560 | 8.840 | 834,399 | +0.07(+0.80%) |
Mar 09, 2020 | 8.920 | 9.090 | 8.390 | 8.770 | 736,035 | -0.43(-4.67%) |
Mar 06, 2020 | 9.450 | 9.450 | 8.670 | 9.200 | 735,141 | -0.23(-2.44%) |
Mar 05, 2020 | 9.310 | 9.540 | 9.110 | 9.430 | 625,303 | +0.12(+1.29%) |
Mar 04, 2020 | 9.170 | 9.350 | 8.990 | 9.310 | 1,033,049 | +0.16(+1.75%) |
Mar 03, 2020 | 8.550 | 9.470 | 8.500 | 9.150 | 1,180,920 | +0.72(+8.54%) |
Mar 02, 2020 | 8.720 | 8.780 | 8.260 | 8.430 | 1,369,176 | -0.05(-0.59%) |
Feb 28, 2020 | 9.310 | 9.480 | 8.160 | 8.480 | 2,219,140 | -1.12(-11.67%) |
Feb 27, 2020 | 10.48 | 10.53 | 9.590 | 9.600 | 644,732 | -0.69(-6.71%) |
Feb 26, 2020 | 10.31 | 10.44 | 10.10 | 10.29 | 796,694 | -0.03(-0.29%) |
Feb 25, 2020 | 10.58 | 10.83 | 10.31 | 10.32 | 806,945 | -0.49(-4.53%) |
Feb 24, 2020 | 10.50 | 11.18 | 10.46 | 10.81 | 1,052,614 | +0.56(+5.46%) |
Feb 21, 2020 | 10.29 | 10.41 | 10.10 | 10.25 | 632,491 | +0.14(+1.38%) |
Feb 20, 2020 | 10.28 | 10.36 | 10.01 | 10.11 | 668,962 | -0.21(-2.03%) |
Feb 19, 2020 | 10.27 | 10.38 | 10.07 | 10.32 | 410,408 | +0.09(+0.88%) |
Feb 18, 2020 | 9.870 | 10.23 | 9.810 | 10.23 | 487,244 | +0.46(+4.71%) |
Feb 14, 2020 | 9.770 | 9.770 | 9.770 | 0 | -0.02(-0.20%) | |
Feb 13, 2020 | 9.890 | 9.960 | 9.590 | 9.790 | 593,090 | -0.09(-0.91%) |
Feb 12, 2020 | 10.36 | 10.38 | 9.870 | 9.880 | 678,160 | -0.55(-5.27%) |
Feb 11, 2020 | 10.40 | 10.52 | 10.18 | 10.43 | 585,332 | -0.01(-0.10%) |
Feb 10, 2020 | 10.46 | 10.58 | 10.30 | 10.44 | 774,459 | +0.03(+0.29%) |
Feb 07, 2020 | 10.28 | 10.53 | 10.24 | 10.41 | 572,492 | +0.17(+1.66%) |
Feb 06, 2020 | 10.40 | 10.43 | 10.19 | 10.24 | 438,598 | -0.12(-1.16%) |
Feb 05, 2020 | 10.12 | 10.46 | 10.11 | 10.36 | 499,489 | +0.15(+1.47%) |
Feb 04, 2020 | 10.27 | 10.28 | 10.10 | 10.21 | 446,512 | -0.22(-2.11%) |
Feb 03, 2020 | 10.59 | 10.59 | 10.35 | 10.43 | 428,032 | -0.17(-1.60%) |
Jan 31, 2020 | 9.980 | 10.68 | 9.940 | 10.60 | 867,070 | +0.63(+6.32%) |
Jan 30, 2020 | 9.970 | 10.24 | 9.860 | 9.970 | 898,741 | +0.03(+0.30%) |
Jan 29, 2020 | 9.500 | 9.950 | 9.480 | 9.940 | 1,227,106 | +0.41(+4.30%) |
Jan 28, 2020 | 9.770 | 9.840 | 9.490 | 9.530 | 692,613 | -0.32(-3.25%) |
Jan 27, 2020 | 9.950 | 9.950 | 9.730 | 9.850 | 800,882 | +0.09(+0.92%) |
Jan 24, 2020 | 9.660 | 9.880 | 9.540 | 9.760 | 723,592 | +0.11(+1.14%) |
Jan 23, 2020 | 9.900 | 9.970 | 9.620 | 9.650 | 634,074 | -0.22(-2.23%) |
Jan 22, 2020 | 9.630 | 9.940 | 9.430 | 9.870 | 929,099 | +0.35(+3.68%) |
Jan 21, 2020 | 9.300 | 9.560 | 9.170 | 9.520 | 1,086,031 | +0.11(+1.17%) |
Jan 20, 2020 | 9.440 | 9.460 | 9.360 | 9.410 | 84,598 | -0.05(-0.53%) |
Jan 17, 2020 | 9.600 | 9.600 | 9.400 | 9.460 | 496,020 | -0.08(-0.84%) |
Jan 16, 2020 | 9.610 | 9.820 | 9.520 | 9.540 | 899,486 | -0.32(-3.25%) |
Jan 15, 2020 | 9.730 | 9.880 | 9.580 | 9.860 | 518,591 | +0.16(+1.65%) |
Jan 14, 2020 | 9.550 | 9.760 | 9.440 | 9.700 | 912,665 | +0.12(+1.25%) |
Jan 13, 2020 | 10.11 | 10.13 | 9.560 | 9.580 | 811,271 | -0.61(-5.99%) |
Jan 10, 2020 | 10.02 | 10.19 | 9.970 | 10.19 | 283,469 | +0.16(+1.60%) |
Jan 09, 2020 | 10.00 | 10.12 | 9.970 | 10.03 | 634,786 | +0.03(+0.30%) |
Jan 08, 2020 | 10.51 | 10.51 | 9.920 | 10.00 | 786,458 | -0.51(-4.85%) |
Jan 07, 2020 | 10.10 | 10.55 | 10.05 | 10.51 | 566,788 | +0.39(+3.85%) |
Jan 06, 2020 | 10.47 | 10.52 | 10.06 | 10.12 | 623,491 | -0.11(-1.08%) |
Jan 03, 2020 | 10.51 | 10.56 | 10.19 | 10.23 | 380,121 | -0.12(-1.16%) |
Jan 02, 2020 | 10.40 | 10.51 | 10.29 | 10.35 | 386,502 | +0.02(+0.19%) |
Dec 31, 2019 | 10.33 | 10.33 | 10.33 | 0 | -0.08(-0.77%) | |
Dec 30, 2019 | 10.24 | 10.50 | 10.17 | 10.41 | 537,367 | +0.13(+1.26%) |
Dec 27, 2019 | 10.27 | 10.35 | 10.04 | 10.28 | 449,668 | +0.24(+2.39%) |
Dec 24, 2019 | 10.04 | 10.04 | 10.04 | 0 | +0.18(+1.83%) | |
Dec 23, 2019 | 9.690 | 9.860 | 9.630 | 9.860 | 352,311 | +0.31(+3.25%) |
Dec 20, 2019 | 9.620 | 9.730 | 9.490 | 9.550 | 2,100,140 | -0.09(-0.93%) |
Dec 19, 2019 | 9.620 | 9.720 | 9.570 | 9.640 | 436,164 | +0.02(+0.21%) |
Dec 18, 2019 | 9.770 | 9.790 | 9.550 | 9.620 | 1,032,165 | -0.15(-1.54%) |
Dec 17, 2019 | 9.690 | 9.870 | 9.670 | 9.770 | 512,758 | +0.08(+0.83%) |
Dec 16, 2019 | 10.16 | 10.16 | 9.640 | 9.690 | 1,057,206 | -0.47(-4.63%) |
Dec 13, 2019 | 10.16 | 10.37 | 10.13 | 10.16 | 728,967 | -0.06(-0.59%) |
Dec 12, 2019 | 10.22 | 10.38 | 10.08 | 10.22 | 806,819 | +0.12(+1.19%) |
Dec 11, 2019 | 10.09 | 10.18 | 10.00 | 10.10 | 462,455 | +0.02(+0.20%) |
Dec 10, 2019 | 10.11 | 10.18 | 10.01 | 10.08 | 322,133 | +0.04(+0.40%) |
Dec 09, 2019 | 10.39 | 10.41 | 9.970 | 10.04 | 845,896 | -0.35(-3.37%) |
Dec 06, 2019 | 10.32 | 10.59 | 10.29 | 10.39 | 568,097 | +0.00(+0.00%) |
Dec 05, 2019 | 10.46 | 10.54 | 10.29 | 10.39 | 554,198 | -0.08(-0.76%) |
Dec 04, 2019 | 10.54 | 10.71 | 10.44 | 10.47 | 588,988 | -0.14(-1.32%) |
Dec 03, 2019 | 10.19 | 10.68 | 10.10 | 10.61 | 796,920 | +0.55(+5.47%) |
Dec 02, 2019 | 10.00 | 10.20 | 8.600 | 10.06 | 2,196,839 | -1.30(-11.44%) |
Nov 29, 2019 | 11.23 | 11.40 | 11.10 | 11.36 | 280,792 | +0.08(+0.71%) |
Nov 28, 2019 | 11.15 | 11.53 | 11.02 | 11.28 | 293,532 | +0.13(+1.17%) |
Nov 27, 2019 | 11.13 | 11.20 | 10.98 | 11.15 | 254,829 | -0.08(-0.71%) |
Nov 26, 2019 | 10.86 | 11.26 | 10.68 | 11.23 | 378,353 | +0.38(+3.50%) |
Nov 25, 2019 | 10.82 | 11.13 | 10.79 | 10.85 | 269,417 | -0.01(-0.09%) |
Nov 22, 2019 | 10.92 | 11.03 | 10.78 | 10.86 | 253,356 | -0.01(-0.09%) |
Nov 21, 2019 | 11.13 | 11.28 | 10.83 | 10.87 | 460,657 | -0.33(-2.95%) |
Nov 20, 2019 | 10.82 | 11.30 | 10.82 | 11.20 | 621,691 | +0.32(+2.94%) |
Nov 19, 2019 | 10.76 | 11.05 | 10.57 | 10.88 | 378,443 | +0.10(+0.93%) |
Nov 18, 2019 | 10.67 | 10.90 | 10.67 | 10.78 | 542,986 | +0.11(+1.03%) |
Nov 15, 2019 | 10.98 | 11.04 | 10.65 | 10.67 | 435,577 | -0.36(-3.26%) |
Nov 14, 2019 | 10.96 | 11.11 | 10.78 | 11.03 | 396,417 | +0.11(+1.01%) |
Nov 13, 2019 | 10.99 | 11.09 | 10.84 | 10.92 | 491,859 | +0.00(+0.00%) |
Nov 12, 2019 | 10.47 | 10.95 | 10.47 | 10.92 | 435,690 | +0.36(+3.41%) |
Nov 11, 2019 | 10.80 | 10.95 | 10.52 | 10.56 | 541,446 | -0.32(-2.94%) |
Nov 08, 2019 | 10.65 | 11.04 | 10.65 | 10.88 | 628,685 | +0.11(+1.02%) |
Nov 07, 2019 | 10.54 | 10.86 | 10.43 | 10.77 | 848,897 | +0.08(+0.75%) |
Nov 06, 2019 | 10.49 | 10.79 | 10.31 | 10.69 | 1,095,095 | +0.40(+3.89%) |
Nov 05, 2019 | 10.43 | 10.57 | 10.16 | 10.29 | 806,169 | -0.36(-3.38%) |
Nov 04, 2019 | 11.26 | 11.28 | 10.63 | 10.65 | 809,174 | -0.62(-5.50%) |
Nov 01, 2019 | 11.15 | 11.32 | 10.91 | 11.27 | 684,495 | +0.04(+0.36%) |
Oct 31, 2019 | 10.69 | 11.24 | 10.68 | 11.23 | 1,203,600 | +0.61(+5.74%) |
Oct 30, 2019 | 11.62 | 11.65 | 10.42 | 10.62 | 2,030,019 | -2.03(-16.05%) |
Oct 29, 2019 | 12.39 | 12.75 | 12.23 | 12.65 | 726,330 | +0.18(+1.44%) |
Oct 28, 2019 | 12.54 | 12.60 | 12.31 | 12.47 | 568,049 | -0.17(-1.34%) |
Oct 25, 2019 | 12.84 | 13.00 | 12.44 | 12.64 | 786,460 | +0.07(+0.56%) |
Oct 24, 2019 | 12.03 | 12.69 | 12.01 | 12.57 | 565,199 | +0.58(+4.84%) |
Oct 23, 2019 | 12.21 | 12.21 | 11.93 | 11.99 | 424,397 | -0.11(-0.91%) |
Oct 22, 2019 | 12.12 | 12.24 | 11.86 | 12.10 | 420,287 | -0.04(-0.33%) |
Oct 21, 2019 | 12.68 | 12.72 | 12.09 | 12.14 | 496,872 | -0.51(-4.03%) |
Oct 18, 2019 | 12.60 | 12.75 | 12.51 | 12.65 | 402,686 | +0.07(+0.56%) |
Oct 17, 2019 | 11.93 | 12.64 | 11.90 | 12.58 | 669,666 | +0.50(+4.14%) |
Oct 16, 2019 | 11.91 | 12.11 | 11.82 | 12.08 | 573,914 | +0.22(+1.85%) |
Oct 15, 2019 | 12.07 | 12.13 | 11.80 | 11.86 | 1,036,358 | -0.27(-2.23%) |
Oct 11, 2019 | 12.13 | 12.13 | 12.13 | 0 | -0.60(-4.71%) | |
Oct 10, 2019 | 12.56 | 12.80 | 12.33 | 12.73 | 568,602 | +0.17(+1.35%) |
Oct 09, 2019 | 12.60 | 12.74 | 12.48 | 12.56 | 511,552 | -0.06(-0.48%) |
Oct 08, 2019 | 12.30 | 12.66 | 12.23 | 12.62 | 834,475 | +0.45(+3.70%) |
Oct 07, 2019 | 12.19 | 12.33 | 12.12 | 12.17 | 642,475 | -0.11(-0.90%) |
Oct 04, 2019 | 11.73 | 12.36 | 11.54 | 12.28 | 978,748 | +0.50(+4.24%) |
Oct 03, 2019 | 11.70 | 12.08 | 11.62 | 11.78 | 988,367 | +0.09(+0.77%) |
Oct 02, 2019 | 11.83 | 12.02 | 11.61 | 11.69 | 1,126,825 | +0.12(+1.04%) |
Oct 01, 2019 | 11.20 | 11.79 | 11.20 | 11.57 | 814,852 | +0.31(+2.75%) |
Sep 30, 2019 | 11.35 | 11.41 | 11.12 | 11.26 | 1,858,695 | -0.23(-2.00%) |
Sep 27, 2019 | 11.31 | 11.66 | 11.18 | 11.49 | 1,419,443 | -0.06(-0.52%) |
Sep 26, 2019 | 11.55 | 11.70 | 11.52 | 11.55 | 1,075,912 | +0.03(+0.26%) |
Sep 25, 2019 | 11.64 | 11.70 | 11.33 | 11.52 | 781,619 | -0.20(-1.71%) |
Sep 24, 2019 | 11.42 | 11.84 | 11.35 | 11.72 | 684,630 | +0.24(+2.09%) |
Sep 23, 2019 | 11.29 | 11.55 | 11.23 | 11.48 | 760,916 | +0.43(+3.89%) |
Sep 20, 2019 | 10.80 | 11.20 | 10.78 | 11.05 | 2,597,593 | +0.23(+2.13%) |
Sep 19, 2019 | 10.56 | 10.87 | 10.48 | 10.82 | 567,870 | +0.35(+3.34%) |
Sep 18, 2019 | 10.75 | 10.81 | 10.35 | 10.47 | 1,397,763 | -0.34(-3.15%) |
Sep 17, 2019 | 10.51 | 10.82 | 10.36 | 10.81 | 666,297 | +0.38(+3.64%) |
Sep 16, 2019 | 10.45 | 10.49 | 10.09 | 10.43 | 722,109 | +0.21(+2.05%) |
Sep 13, 2019 | 10.55 | 10.71 | 10.19 | 10.22 | 905,315 | -0.33(-3.13%) |
Sep 12, 2019 | 10.81 | 11.02 | 10.47 | 10.55 | 992,970 | -0.04(-0.38%) |
Sep 11, 2019 | 10.67 | 10.89 | 10.57 | 10.59 | 527,022 | +0.00(+0.00%) |
Sep 10, 2019 | 10.50 | 10.92 | 10.50 | 10.59 | 830,162 | -0.24(-2.22%) |
Sep 09, 2019 | 11.13 | 11.18 | 10.68 | 10.83 | 879,366 | -0.29(-2.61%) |
Sep 06, 2019 | 11.39 | 11.83 | 11.12 | 11.12 | 847,566 | -0.27(-2.37%) |
Sep 05, 2019 | 12.31 | 12.32 | 11.37 | 11.39 | 1,059,537 | -1.17(-9.32%) |
Sep 04, 2019 | 12.27 | 12.58 | 12.16 | 12.56 | 771,587 | +0.32(+2.61%) |
Sep 03, 2019 | 12.28 | 12.49 | 12.19 | 12.24 | 761,475 | +0.13(+1.07%) |
Aug 30, 2019 | 12.11 | 12.11 | 12.11 | 0 | +0.07(+0.58%) | |
Aug 29, 2019 | 12.64 | 12.64 | 11.96 | 12.04 | 1,172,948 | -0.64(-5.05%) |
Aug 28, 2019 | 12.75 | 12.88 | 12.44 | 12.68 | 778,627 | -0.07(-0.55%) |
Aug 27, 2019 | 11.88 | 12.78 | 11.87 | 12.75 | 1,057,656 | +0.91(+7.69%) |
Aug 26, 2019 | 12.05 | 12.14 | 11.74 | 11.84 | 1,165,352 | -0.17(-1.42%) |
Aug 23, 2019 | 11.80 | 12.16 | 11.74 | 12.01 | 1,365,630 | +0.29(+2.47%) |
Aug 22, 2019 | 11.86 | 11.96 | 11.70 | 11.72 | 555,050 | -0.19(-1.60%) |
Aug 21, 2019 | 11.88 | 12.06 | 11.79 | 11.91 | 799,299 | +0.02(+0.17%) |
Aug 20, 2019 | 11.66 | 11.96 | 11.66 | 11.89 | 537,013 | +0.29(+2.50%) |
Aug 19, 2019 | 11.71 | 11.83 | 11.24 | 11.60 | 793,943 | -0.29(-2.44%) |
Aug 16, 2019 | 11.89 | 11.99 | 11.72 | 11.89 | 1,066,533 | -0.01(-0.08%) |
Aug 15, 2019 | 11.65 | 11.97 | 11.51 | 11.90 | 703,900 | +0.21(+1.80%) |
Aug 14, 2019 | 11.56 | 12.03 | 11.56 | 11.69 | 1,094,727 | +0.26(+2.27%) |
Aug 13, 2019 | 12.06 | 12.15 | 11.29 | 11.43 | 1,853,954 | -0.48(-4.03%) |
Aug 12, 2019 | 11.91 | 12.02 | 11.78 | 11.91 | 792,108 | +0.10(+0.85%) |
Aug 09, 2019 | 12.05 | 12.16 | 11.76 | 11.81 | 992,120 | -0.19(-1.58%) |
Aug 08, 2019 | 11.68 | 12.04 | 11.38 | 12.00 | 928,907 | +0.26(+2.21%) |
Aug 07, 2019 | 11.41 | 11.96 | 11.41 | 11.74 | 1,498,366 | +0.59(+5.29%) |
Aug 06, 2019 | 10.88 | 11.23 | 10.61 | 11.15 | 992,389 | +0.33(+3.05%) |
Aug 02, 2019 | 10.82 | 10.82 | 10.82 | 0 | -0.14(-1.28%) | |
Aug 01, 2019 | 10.30 | 11.02 | 10.07 | 10.96 | 1,065,697 | +0.42(+3.98%) |
Jul 31, 2019 | 10.99 | 11.04 | 10.51 | 10.54 | 1,264,639 | -0.57(-5.13%) |
Jul 30, 2019 | 10.93 | 11.15 | 10.87 | 11.11 | 633,414 | +0.20(+1.83%) |
Jul 29, 2019 | 10.80 | 10.97 | 10.69 | 10.91 | 835,529 | +0.12(+1.11%) |
Jul 26, 2019 | 10.79 | 10.93 | 10.73 | 10.79 | 407,293 | +0.02(+0.19%) |
Jul 25, 2019 | 11.01 | 11.12 | 10.77 | 10.77 | 525,975 | -0.23(-2.09%) |
Jul 24, 2019 | 10.84 | 11.09 | 10.80 | 11.00 | 861,790 | +0.23(+2.14%) |
Jul 23, 2019 | 10.91 | 11.01 | 10.62 | 10.77 | 975,986 | -0.26(-2.36%) |
Jul 22, 2019 | 10.90 | 11.07 | 10.56 | 11.03 | 1,412,756 | +0.16(+1.47%) |
Jul 19, 2019 | 10.52 | 10.91 | 10.52 | 10.87 | 1,369,420 | +0.23(+2.16%) |
Jul 18, 2019 | 10.30 | 10.66 | 10.15 | 10.64 | 1,095,865 | +0.30(+2.90%) |
Jul 17, 2019 | 9.970 | 10.35 | 9.970 | 10.34 | 548,152 | +0.40(+4.02%) |
Jul 16, 2019 | 9.920 | 10.05 | 9.830 | 9.940 | 396,954 | +0.01(+0.10%) |
Jul 15, 2019 | 9.740 | 9.980 | 9.740 | 9.930 | 368,524 | +0.18(+1.85%) |
Jul 12, 2019 | 9.780 | 9.830 | 9.710 | 9.750 | 561,622 | -0.09(-0.91%) |
Jul 11, 2019 | 9.800 | 9.910 | 9.720 | 9.840 | 888,231 | +0.06(+0.61%) |
Jul 10, 2019 | 9.530 | 9.850 | 9.490 | 9.780 | 1,047,875 | +0.35(+3.71%) |
Jul 09, 2019 | 9.210 | 9.460 | 9.210 | 9.430 | 403,767 | +0.19(+2.06%) |
Jul 08, 2019 | 9.300 | 9.380 | 9.230 | 9.240 | 502,258 | -0.06(-0.65%) |
Jul 05, 2019 | 9.260 | 9.420 | 9.190 | 9.300 | 586,822 | -0.13(-1.38%) |
Jul 04, 2019 | 9.470 | 9.550 | 9.420 | 9.430 | 204,591 | -0.03(-0.32%) |
Jul 03, 2019 | 9.520 | 9.630 | 9.390 | 9.460 | 484,560 | +0.01(+0.11%) |
Jul 02, 2019 | 9.010 | 9.540 | 8.870 | 9.450 | 1,024,079 | +0.23(+2.49%) |
Jun 28, 2019 | 9.220 | 9.220 | 9.220 | 0 | +0.20(+2.22%) | |
Jun 27, 2019 | 9.510 | 9.540 | 8.990 | 9.020 | 1,210,796 | -0.57(-5.94%) |
Jun 26, 2019 | 9.360 | 9.610 | 9.250 | 9.590 | 760,204 | +0.26(+2.79%) |
Jun 25, 2019 | 9.210 | 9.520 | 9.180 | 9.330 | 1,131,061 | +0.18(+1.97%) |
Jun 24, 2019 | 9.130 | 9.400 | 9.090 | 9.150 | 1,016,045 | +0.06(+0.66%) |
Jun 21, 2019 | 9.100 | 9.200 | 8.880 | 9.090 | 2,102,247 | +0.03(+0.33%) |
Jun 20, 2019 | 8.990 | 9.210 | 8.820 | 9.060 | 955,269 | +0.23(+2.60%) |
Jun 19, 2019 | 8.740 | 8.880 | 8.740 | 8.830 | 509,576 | +0.06(+0.68%) |
Jun 18, 2019 | 8.940 | 8.970 | 8.650 | 8.770 | 746,284 | -0.04(-0.45%) |
Jun 17, 2019 | 8.500 | 8.900 | 8.500 | 8.810 | 855,273 | +0.32(+3.77%) |
Jun 14, 2019 | 8.400 | 8.570 | 8.370 | 8.490 | 702,416 | +0.14(+1.68%) |
Jun 13, 2019 | 8.330 | 8.380 | 8.290 | 8.350 | 490,456 | +0.04(+0.48%) |
Jun 12, 2019 | 8.250 | 8.380 | 8.120 | 8.310 | 716,981 | +0.07(+0.85%) |
Jun 11, 2019 | 8.070 | 8.300 | 8.070 | 8.240 | 362,759 | +0.15(+1.85%) |
Jun 10, 2019 | 8.040 | 8.140 | 7.950 | 8.090 | 545,743 | -0.06(-0.74%) |
Jun 07, 2019 | 8.280 | 8.410 | 8.100 | 8.150 | 574,543 | -0.10(-1.21%) |
Jun 06, 2019 | 8.290 | 8.300 | 8.190 | 8.250 | 520,625 | -0.02(-0.24%) |
Jun 05, 2019 | 8.200 | 8.440 | 8.190 | 8.270 | 777,587 | +0.07(+0.85%) |
Jun 04, 2019 | 8.010 | 8.240 | 8.010 | 8.200 | 988,025 | +0.09(+1.11%) |
Jun 03, 2019 | 8.030 | 8.200 | 7.990 | 8.110 | 1,546,004 | +0.37(+4.78%) |
May 31, 2019 | 7.610 | 7.790 | 7.600 | 7.740 | 773,650 | +0.22(+2.93%) |
May 30, 2019 | 7.400 | 7.590 | 7.390 | 7.520 | 558,184 | +0.15(+2.04%) |
May 29, 2019 | 7.400 | 7.510 | 7.350 | 7.370 | 1,597,893 | +0.05(+0.68%) |
May 28, 2019 | 7.430 | 7.430 | 7.280 | 7.320 | 1,053,853 | -0.14(-1.88%) |
May 27, 2019 | 7.500 | 7.550 | 7.460 | 7.460 | 114,568 | +0.00(+0.00%) |
May 24, 2019 | 7.580 | 7.630 | 7.430 | 7.460 | 302,472 | -0.08(-1.06%) |
May 23, 2019 | 7.670 | 7.730 | 7.470 | 7.540 | 463,976 | -0.08(-1.05%) |
May 22, 2019 | 7.630 | 7.690 | 7.560 | 7.620 | 437,254 | +0.03(+0.40%) |
May 21, 2019 | 7.550 | 7.730 | 7.480 | 7.590 | 584,728 | +0.02(+0.26%) |
May 17, 2019 | 7.570 | 7.570 | 7.570 | 0 | +0.05(+0.66%) | |
May 16, 2019 | 7.730 | 7.750 | 7.450 | 7.520 | 338,869 | -0.22(-2.84%) |
May 15, 2019 | 7.800 | 7.880 | 7.700 | 7.740 | 493,707 | -0.01(-0.13%) |
May 14, 2019 | 7.740 | 7.780 | 7.650 | 7.750 | 272,982 | +0.00(+0.00%) |
May 13, 2019 | 7.600 | 7.790 | 7.430 | 7.750 | 708,896 | +0.29(+3.89%) |
May 10, 2019 | 7.430 | 7.650 | 7.430 | 7.460 | 672,646 | +0.06(+0.81%) |
May 09, 2019 | 7.390 | 7.510 | 7.280 | 7.400 | 419,732 | +0.01(+0.14%) |
May 08, 2019 | 7.430 | 7.510 | 7.350 | 7.390 | 487,790 | -0.01(-0.14%) |
May 07, 2019 | 7.300 | 7.420 | 7.290 | 7.400 | 522,120 | +0.12(+1.65%) |
May 06, 2019 | 7.220 | 7.390 | 7.220 | 7.280 | 462,844 | +0.05(+0.69%) |
May 03, 2019 | 7.240 | 7.420 | 7.150 | 7.230 | 503,037 | +0.03(+0.42%) |
May 02, 2019 | 7.240 | 7.320 | 7.160 | 7.200 | 457,416 | -0.07(-0.96%) |