Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.48 | 11.57 | 10.89 | 11.19 | 2,136,000 | -0.25(-2.19%) |
May 28, 2020 | 11.51 | 11.95 | 11.33 | 11.44 | 2,789,104 | +0.00(+0.00%) |
May 27, 2020 | 10.95 | 11.45 | 10.68 | 11.44 | 2,902,233 | +0.51(+4.67%) |
May 26, 2020 | 11.74 | 11.80 | 10.91 | 10.93 | 2,149,232 | -0.58(-5.04%) |
May 22, 2020 | 11.10 | 11.54 | 10.89 | 11.51 | 1,605,400 | +0.39(+3.51%) |
May 21, 2020 | 10.99 | 11.19 | 10.57 | 11.12 | 1,883,228 | +0.15(+1.37%) |
May 20, 2020 | 10.95 | 11.31 | 10.86 | 10.97 | 2,125,989 | +0.15(+1.39%) |
May 19, 2020 | 10.50 | 11.09 | 10.50 | 10.82 | 2,516,329 | +0.36(+3.44%) |
May 18, 2020 | 10.30 | 10.64 | 10.14 | 10.46 | 2,401,277 | +0.42(+4.18%) |
May 15, 2020 | 9.800 | 10.14 | 9.610 | 10.04 | 1,784,900 | +0.21(+2.14%) |
May 14, 2020 | 9.470 | 10.14 | 9.300 | 9.830 | 2,561,960 | +0.23(+2.40%) |
May 13, 2020 | 9.960 | 10.25 | 9.110 | 9.600 | 3,279,272 | -0.19(-1.94%) |
May 12, 2020 | 8.650 | 10.32 | 8.530 | 9.790 | 4,987,996 | +0.73(+8.06%) |
May 11, 2020 | 8.670 | 9.230 | 8.550 | 9.060 | 2,911,461 | +0.36(+4.14%) |
May 08, 2020 | 8.400 | 8.755 | 8.270 | 8.700 | 1,507,900 | +0.30(+3.57%) |
May 07, 2020 | 8.800 | 8.800 | 8.330 | 8.400 | 1,691,128 | -0.29(-3.34%) |
May 06, 2020 | 8.920 | 9.020 | 8.570 | 8.690 | 2,181,020 | -0.07(-0.80%) |
May 05, 2020 | 8.490 | 8.950 | 8.440 | 8.760 | 3,869,958 | +0.38(+4.53%) |
May 04, 2020 | 7.760 | 8.390 | 7.740 | 8.380 | 1,454,643 | +0.43(+5.41%) |
May 01, 2020 | 8.010 | 8.100 | 7.650 | 7.950 | 1,845,200 | -0.20(-2.45%) |
Apr 30, 2020 | 8.440 | 8.550 | 8.060 | 8.150 | 1,680,455 | -0.39(-4.57%) |
Apr 29, 2020 | 8.330 | 8.680 | 8.060 | 8.540 | 1,812,993 | +0.34(+4.15%) |
Apr 28, 2020 | 8.550 | 8.550 | 8.180 | 8.200 | 1,248,937 | -0.20(-2.38%) |
Apr 27, 2020 | 8.490 | 8.590 | 8.230 | 8.400 | 1,539,831 | +0.08(+0.96%) |
Apr 24, 2020 | 7.950 | 8.325 | 7.848 | 8.320 | 1,220,900 | +0.37(+4.65%) |
Apr 23, 2020 | 8.150 | 8.320 | 7.910 | 7.950 | 1,670,636 | -0.20(-2.45%) |
Apr 22, 2020 | 8.080 | 8.330 | 7.860 | 8.150 | 1,613,328 | +0.23(+2.90%) |
Apr 21, 2020 | 8.040 | 8.140 | 7.520 | 7.920 | 2,064,426 | -0.12(-1.49%) |
Apr 20, 2020 | 7.500 | 8.450 | 7.420 | 8.040 | 3,252,682 | +0.45(+5.93%) |
Apr 17, 2020 | 7.440 | 7.590 | 7.280 | 7.590 | 1,619,100 | +0.35(+4.83%) |
Apr 16, 2020 | 7.300 | 7.380 | 7.030 | 7.240 | 1,352,168 | -0.04(-0.55%) |
Apr 15, 2020 | 7.310 | 7.480 | 7.050 | 7.280 | 1,320,453 | -0.21(-2.80%) |
Apr 14, 2020 | 7.300 | 7.500 | 7.240 | 7.490 | 1,299,109 | +0.34(+4.76%) |
Apr 13, 2020 | 7.440 | 7.470 | 6.970 | 7.150 | 1,444,866 | -0.31(-4.16%) |
Apr 09, 2020 | 7.250 | 7.540 | 7.040 | 7.460 | 2,349,600 | +0.48(+6.88%) |
Apr 08, 2020 | 6.880 | 7.120 | 6.760 | 6.980 | 1,647,143 | +0.19(+2.80%) |
Apr 07, 2020 | 7.180 | 7.210 | 6.700 | 6.790 | 2,252,677 | +0.02(+0.30%) |
Apr 06, 2020 | 6.670 | 6.790 | 6.535 | 6.770 | 1,766,924 | +0.30(+4.64%) |
Apr 03, 2020 | 6.740 | 6.740 | 6.370 | 6.470 | 1,216,400 | -0.30(-4.43%) |
Apr 02, 2020 | 6.080 | 6.770 | 6.080 | 6.770 | 1,976,405 | +0.56(+9.02%) |
Apr 01, 2020 | 6.190 | 6.430 | 6.040 | 6.210 | 2,019,426 | -0.16(-2.51%) |
Mar 31, 2020 | 6.510 | 6.600 | 6.160 | 6.370 | 2,403,937 | -0.12(-1.85%) |
Mar 30, 2020 | 6.390 | 6.540 | 6.200 | 6.490 | 1,694,633 | +0.15(+2.37%) |
Mar 27, 2020 | 6.500 | 6.580 | 6.280 | 6.340 | 1,686,600 | -0.32(-4.80%) |
Mar 26, 2020 | 6.260 | 6.800 | 6.260 | 6.660 | 1,845,007 | +0.40(+6.39%) |
Mar 25, 2020 | 6.250 | 6.530 | 5.980 | 6.260 | 3,083,012 | +0.05(+0.81%) |
Mar 24, 2020 | 6.160 | 6.400 | 5.900 | 6.210 | 2,852,438 | +0.35(+5.97%) |
Mar 23, 2020 | 6.060 | 6.230 | 5.710 | 5.860 | 2,624,202 | -0.15(-2.50%) |
Mar 20, 2020 | 6.200 | 6.620 | 5.920 | 6.010 | 2,744,400 | -0.12(-1.96%) |
Mar 19, 2020 | 5.500 | 6.320 | 4.990 | 6.130 | 4,879,071 | +0.57(+10.25%) |
Mar 18, 2020 | 5.100 | 5.800 | 5.010 | 5.560 | 3,759,661 | +0.06(+1.09%) |
Mar 17, 2020 | 5.220 | 5.860 | 4.810 | 5.500 | 5,129,277 | +0.45(+8.91%) |
Mar 16, 2020 | 6.040 | 6.270 | 5.030 | 5.050 | 5,521,142 | -1.62(-24.29%) |
Mar 13, 2020 | 6.550 | 6.690 | 5.500 | 6.670 | 4,461,100 | +0.39(+6.21%) |
Mar 12, 2020 | 6.490 | 7.200 | 6.050 | 6.280 | 3,348,443 | -0.74(-10.54%) |
Mar 11, 2020 | 7.350 | 7.490 | 6.970 | 7.020 | 3,097,792 | -0.57(-7.51%) |
Mar 10, 2020 | 7.580 | 7.730 | 6.850 | 7.590 | 4,567,416 | +0.26(+3.55%) |
Mar 09, 2020 | 7.700 | 7.960 | 7.260 | 7.330 | 3,940,351 | -0.92(-11.15%) |
Mar 06, 2020 | 8.540 | 8.880 | 8.090 | 8.250 | 5,336,800 | -0.28(-3.28%) |
Mar 05, 2020 | 8.000 | 8.590 | 8.000 | 8.530 | 5,606,577 | +0.40(+4.92%) |
Mar 04, 2020 | 8.340 | 8.530 | 7.970 | 8.130 | 3,817,725 | -0.12(-1.45%) |
Mar 03, 2020 | 8.430 | 8.730 | 8.030 | 8.250 | 4,041,749 | -0.25(-2.94%) |
Mar 02, 2020 | 9.090 | 9.100 | 8.250 | 8.500 | 5,545,237 | -0.03(-0.35%) |
Feb 28, 2020 | 8.820 | 9.190 | 8.020 | 8.530 | 10,057,100 | +1.87(+28.08%) |
Feb 27, 2020 | 6.670 | 7.110 | 6.430 | 6.660 | 2,637,696 | -0.23(-3.34%) |
Feb 26, 2020 | 6.770 | 7.240 | 6.680 | 6.890 | 1,670,057 | +0.09(+1.32%) |
Feb 25, 2020 | 7.090 | 7.160 | 6.710 | 6.800 | 2,181,972 | -0.27(-3.82%) |
Feb 24, 2020 | 7.240 | 7.300 | 6.945 | 7.070 | 1,848,605 | -0.37(-4.97%) |
Feb 21, 2020 | 7.540 | 7.550 | 7.350 | 7.440 | 747,700 | -0.10(-1.33%) |
Feb 20, 2020 | 7.510 | 7.610 | 7.390 | 7.540 | 967,934 | +0.07(+0.94%) |
Feb 19, 2020 | 7.520 | 7.560 | 7.360 | 7.470 | 1,039,663 | -0.01(-0.13%) |
Feb 18, 2020 | 7.540 | 7.580 | 7.380 | 7.480 | 784,796 | -0.09(-1.19%) |
Feb 14, 2020 | 7.560 | 7.640 | 7.340 | 7.570 | 944,100 | +0.00(+0.00%) |
Feb 13, 2020 | 7.690 | 7.750 | 7.450 | 7.570 | 1,119,948 | -0.18(-2.32%) |
Feb 12, 2020 | 7.650 | 7.760 | 7.590 | 7.750 | 769,520 | +0.15(+1.97%) |
Feb 11, 2020 | 7.770 | 7.780 | 7.530 | 7.600 | 753,275 | -0.12(-1.55%) |
Feb 10, 2020 | 7.520 | 7.770 | 7.490 | 7.720 | 885,597 | +0.18(+2.39%) |
Feb 07, 2020 | 7.690 | 7.710 | 7.460 | 7.540 | 1,382,900 | -0.18(-2.33%) |
Feb 06, 2020 | 7.700 | 7.840 | 7.570 | 7.720 | 1,088,314 | +0.07(+0.92%) |
Feb 05, 2020 | 7.450 | 7.760 | 7.390 | 7.650 | 1,488,564 | +0.26(+3.52%) |
Feb 04, 2020 | 7.440 | 7.560 | 7.250 | 7.390 | 1,616,699 | +0.09(+1.23%) |
Feb 03, 2020 | 7.370 | 7.460 | 7.220 | 7.300 | 1,489,534 | -0.03(-0.41%) |
Jan 31, 2020 | 7.160 | 7.350 | 6.950 | 7.330 | 2,174,600 | +0.11(+1.52%) |
Jan 30, 2020 | 7.330 | 7.390 | 7.090 | 7.220 | 1,212,024 | -0.16(-2.17%) |
Jan 29, 2020 | 7.300 | 7.580 | 7.300 | 7.380 | 1,135,608 | +0.12(+1.65%) |
Jan 28, 2020 | 7.250 | 7.470 | 7.170 | 7.260 | 1,839,496 | +0.08(+1.11%) |
Jan 27, 2020 | 7.330 | 7.470 | 7.090 | 7.180 | 2,155,215 | -0.32(-4.27%) |
Jan 24, 2020 | 8.060 | 8.100 | 7.390 | 7.500 | 2,674,900 | -0.51(-6.37%) |
Jan 23, 2020 | 8.150 | 8.220 | 7.920 | 8.010 | 1,686,893 | -0.18(-2.20%) |
Jan 22, 2020 | 8.290 | 8.390 | 8.140 | 8.190 | 882,258 | -0.07(-0.85%) |
Jan 21, 2020 | 8.370 | 8.473 | 8.220 | 8.260 | 1,067,192 | -0.11(-1.31%) |
Jan 17, 2020 | 8.970 | 8.980 | 8.320 | 8.370 | 1,687,300 | -0.48(-5.42%) |
Jan 16, 2020 | 8.900 | 9.040 | 8.760 | 8.850 | 1,233,558 | +0.06(+0.68%) |
Jan 15, 2020 | 8.650 | 9.060 | 8.630 | 8.790 | 1,748,167 | +0.15(+1.74%) |
Jan 14, 2020 | 8.240 | 8.650 | 8.110 | 8.640 | 1,868,646 | +0.36(+4.35%) |
Jan 13, 2020 | 8.350 | 8.360 | 8.060 | 8.280 | 1,441,614 | -0.07(-0.78%) |
Jan 10, 2020 | 8.550 | 8.680 | 8.330 | 8.345 | 1,561,100 | -0.15(-1.77%) |
Jan 09, 2020 | 8.450 | 8.665 | 8.360 | 8.495 | 1,201,003 | +0.15(+1.86%) |
Jan 08, 2020 | 8.190 | 8.400 | 8.140 | 8.340 | 1,000,985 | +0.15(+1.83%) |
Jan 07, 2020 | 8.300 | 8.380 | 8.160 | 8.190 | 1,358,463 | -0.10(-1.21%) |
Jan 06, 2020 | 8.120 | 8.290 | 7.970 | 8.290 | 1,501,739 | +0.08(+0.97%) |
Jan 03, 2020 | 8.050 | 8.300 | 7.980 | 8.210 | 1,282,600 | +0.00(+0.00%) |
Jan 02, 2020 | 8.430 | 8.440 | 8.120 | 8.210 | 1,398,424 | -0.16(-1.91%) |
Dec 31, 2019 | 8.110 | 8.475 | 8.060 | 8.370 | 1,622,900 | +0.22(+2.70%) |
Dec 30, 2019 | 8.290 | 8.310 | 7.945 | 8.150 | 1,838,526 | -0.21(-2.51%) |
Dec 27, 2019 | 8.550 | 8.610 | 8.310 | 8.360 | 1,512,600 | -0.17(-1.99%) |
Dec 26, 2019 | 8.830 | 8.830 | 8.440 | 8.530 | 1,336,478 | -0.31(-3.51%) |
Dec 24, 2019 | 8.980 | 8.980 | 8.660 | 8.840 | 778,900 | -0.11(-1.23%) |
Dec 23, 2019 | 8.420 | 9.190 | 8.350 | 8.950 | 3,104,471 | +0.54(+6.36%) |
Dec 20, 2019 | 8.660 | 8.690 | 8.345 | 8.415 | 2,502,000 | -0.25(-2.83%) |
Dec 19, 2019 | 8.430 | 8.690 | 8.380 | 8.660 | 1,439,742 | +0.25(+2.97%) |
Dec 18, 2019 | 8.270 | 8.510 | 8.210 | 8.410 | 1,735,961 | +0.17(+2.06%) |
Dec 17, 2019 | 8.370 | 8.420 | 7.860 | 8.240 | 2,771,321 | -0.13(-1.55%) |
Dec 16, 2019 | 8.540 | 8.610 | 8.280 | 8.370 | 1,916,825 | -0.14(-1.65%) |
Dec 13, 2019 | 8.680 | 8.980 | 8.370 | 8.510 | 1,939,800 | -0.17(-1.96%) |
Dec 12, 2019 | 8.730 | 8.760 | 8.450 | 8.680 | 2,531,721 | +0.04(+0.46%) |
Dec 11, 2019 | 9.120 | 9.230 | 8.550 | 8.640 | 3,226,547 | -0.42(-4.64%) |
Dec 10, 2019 | 10.13 | 10.25 | 9.000 | 9.060 | 5,061,905 | -1.25(-12.12%) |
Dec 09, 2019 | 11.75 | 12.33 | 10.26 | 10.31 | 5,011,338 | -1.35(-11.58%) |
Dec 06, 2019 | 11.75 | 11.92 | 11.46 | 11.66 | 1,950,200 | +0.06(+0.56%) |
Dec 05, 2019 | 11.66 | 11.85 | 11.50 | 11.60 | 1,995,316 | -0.10(-0.90%) |
Dec 04, 2019 | 11.42 | 11.71 | 11.14 | 11.70 | 1,828,450 | +0.33(+2.90%) |
Dec 03, 2019 | 11.40 | 11.60 | 11.14 | 11.37 | 3,098,150 | +0.68(+6.36%) |
Dec 02, 2019 | 10.88 | 11.00 | 10.44 | 10.69 | 1,715,668 | -0.11(-1.02%) |
Nov 29, 2019 | 10.86 | 10.93 | 10.64 | 10.80 | 680,000 | +0.04(+0.37%) |
Nov 27, 2019 | 10.50 | 10.84 | 10.30 | 10.76 | 1,373,200 | +0.36(+3.46%) |
Nov 26, 2019 | 10.39 | 10.55 | 10.11 | 10.40 | 1,421,405 | +0.05(+0.48%) |
Nov 25, 2019 | 9.920 | 10.35 | 9.880 | 10.35 | 1,361,783 | +0.54(+5.50%) |
Nov 22, 2019 | 9.750 | 9.880 | 9.610 | 9.810 | 668,800 | +0.13(+1.34%) |
Nov 21, 2019 | 9.720 | 9.810 | 9.490 | 9.680 | 1,009,783 | -0.02(-0.21%) |
Nov 20, 2019 | 9.600 | 9.960 | 9.580 | 9.700 | 1,305,614 | +0.02(+0.21%) |
Nov 19, 2019 | 9.410 | 10.05 | 9.410 | 9.680 | 1,790,605 | +0.34(+3.64%) |
Nov 18, 2019 | 9.440 | 9.500 | 9.190 | 9.340 | 1,071,745 | -0.07(-0.74%) |
Nov 15, 2019 | 9.530 | 9.530 | 9.360 | 9.410 | 817,900 | -0.04(-0.42%) |
Nov 14, 2019 | 9.700 | 9.710 | 9.330 | 9.450 | 707,366 | -0.24(-2.48%) |
Nov 13, 2019 | 9.560 | 9.890 | 9.450 | 9.690 | 701,124 | +0.07(+0.73%) |
Nov 12, 2019 | 9.760 | 9.950 | 9.550 | 9.620 | 964,519 | -0.16(-1.64%) |
Nov 11, 2019 | 9.740 | 9.910 | 9.650 | 9.780 | 651,609 | -0.07(-0.71%) |
Nov 08, 2019 | 9.300 | 10.05 | 9.250 | 9.850 | 1,237,000 | +0.51(+5.46%) |
Nov 07, 2019 | 9.870 | 10.59 | 9.250 | 9.340 | 2,191,132 | -0.12(-1.27%) |
Nov 06, 2019 | 9.450 | 9.570 | 9.400 | 9.460 | 1,553,608 | +0.00(+0.00%) |
Nov 05, 2019 | 9.170 | 9.490 | 9.070 | 9.460 | 833,140 | +0.29(+3.16%) |
Nov 04, 2019 | 9.600 | 9.620 | 9.150 | 9.170 | 1,363,777 | -0.28(-2.96%) |
Nov 01, 2019 | 9.140 | 9.590 | 9.060 | 9.450 | 1,090,700 | +0.40(+4.42%) |
Oct 31, 2019 | 9.200 | 9.300 | 8.880 | 9.050 | 838,730 | -0.20(-2.16%) |
Oct 30, 2019 | 9.350 | 9.410 | 9.090 | 9.250 | 1,060,123 | -0.09(-0.96%) |
Oct 29, 2019 | 9.350 | 9.540 | 9.270 | 9.340 | 1,083,917 | +0.02(+0.21%) |
Oct 28, 2019 | 9.000 | 9.410 | 8.970 | 9.320 | 838,619 | +0.36(+4.02%) |
Oct 25, 2019 | 8.630 | 9.000 | 8.580 | 8.960 | 834,400 | +0.29(+3.34%) |
Oct 24, 2019 | 8.730 | 8.740 | 8.440 | 8.670 | 1,069,558 | -0.02(-0.23%) |
Oct 23, 2019 | 8.610 | 8.780 | 8.490 | 8.690 | 950,479 | +0.06(+0.70%) |
Oct 22, 2019 | 8.560 | 8.690 | 8.460 | 8.630 | 693,785 | +0.16(+1.89%) |
Oct 21, 2019 | 8.350 | 8.500 | 8.310 | 8.470 | 647,861 | +0.16(+1.86%) |
Oct 18, 2019 | 8.540 | 8.660 | 8.275 | 8.315 | 847,600 | -0.32(-3.65%) |
Oct 17, 2019 | 8.380 | 8.660 | 8.320 | 8.630 | 1,034,300 | +0.29(+3.48%) |
Oct 16, 2019 | 8.430 | 8.690 | 8.310 | 8.340 | 1,208,554 | -0.06(-0.71%) |
Oct 15, 2019 | 8.050 | 8.450 | 7.940 | 8.400 | 3,647,706 | +0.37(+4.61%) |
Oct 14, 2019 | 8.060 | 8.300 | 8.010 | 8.030 | 1,388,320 | -0.17(-2.07%) |
Oct 11, 2019 | 8.160 | 8.360 | 8.095 | 8.200 | 2,277,500 | +0.15(+1.86%) |
Oct 10, 2019 | 8.160 | 8.330 | 7.700 | 8.050 | 1,952,156 | -0.07(-0.86%) |
Oct 09, 2019 | 8.390 | 8.400 | 8.000 | 8.120 | 828,612 | -0.16(-1.93%) |
Oct 08, 2019 | 8.510 | 8.570 | 8.280 | 8.280 | 991,746 | -0.31(-3.61%) |
Oct 07, 2019 | 8.550 | 8.810 | 8.530 | 8.590 | 957,446 | +0.06(+0.70%) |
Oct 04, 2019 | 8.630 | 8.700 | 8.230 | 8.530 | 1,102,700 | -0.09(-1.04%) |
Oct 03, 2019 | 8.620 | 8.720 | 8.380 | 8.620 | 899,532 | -0.03(-0.35%) |
Oct 02, 2019 | 8.550 | 8.830 | 8.310 | 8.650 | 1,332,003 | +0.03(+0.35%) |
Oct 01, 2019 | 9.080 | 9.260 | 8.550 | 8.620 | 1,235,520 | -0.43(-4.75%) |
Sep 30, 2019 | 9.210 | 9.260 | 8.945 | 9.050 | 1,020,692 | -0.14(-1.52%) |
Sep 27, 2019 | 9.440 | 9.610 | 9.110 | 9.190 | 1,296,300 | -0.25(-2.65%) |
Sep 26, 2019 | 10.08 | 10.09 | 9.430 | 9.440 | 1,370,887 | -0.66(-6.53%) |
Sep 25, 2019 | 10.13 | 10.29 | 9.870 | 10.10 | 920,062 | -0.03(-0.30%) |
Sep 24, 2019 | 10.73 | 10.80 | 10.07 | 10.13 | 1,668,368 | -0.59(-5.50%) |
Sep 23, 2019 | 10.66 | 10.84 | 10.61 | 10.72 | 774,489 | +0.06(+0.56%) |
Sep 20, 2019 | 10.60 | 10.97 | 10.50 | 10.66 | 2,179,000 | +0.03(+0.28%) |
Sep 19, 2019 | 10.82 | 10.90 | 10.58 | 10.63 | 717,854 | -0.14(-1.30%) |
Sep 18, 2019 | 11.11 | 11.12 | 10.64 | 10.77 | 834,229 | -0.39(-3.49%) |
Sep 17, 2019 | 11.30 | 11.39 | 11.09 | 11.16 | 759,638 | -0.14(-1.24%) |
Sep 16, 2019 | 10.73 | 11.32 | 10.68 | 11.30 | 807,077 | +0.45(+4.15%) |
Sep 13, 2019 | 11.11 | 11.25 | 10.84 | 10.85 | 789,200 | -0.26(-2.34%) |
Sep 12, 2019 | 11.26 | 11.30 | 10.97 | 11.11 | 817,484 | -0.14(-1.24%) |
Sep 11, 2019 | 10.73 | 11.27 | 10.68 | 11.25 | 1,032,043 | +0.52(+4.85%) |
Sep 10, 2019 | 10.30 | 10.73 | 10.21 | 10.73 | 932,272 | +0.34(+3.27%) |
Sep 09, 2019 | 10.60 | 10.64 | 10.26 | 10.39 | 894,705 | -0.23(-2.17%) |
Sep 06, 2019 | 10.80 | 10.98 | 10.61 | 10.62 | 771,900 | -0.25(-2.30%) |
Sep 05, 2019 | 10.59 | 10.97 | 10.43 | 10.87 | 976,606 | +0.41(+3.92%) |
Sep 04, 2019 | 10.55 | 10.56 | 10.13 | 10.46 | 1,180,671 | -0.01(-0.10%) |
Sep 03, 2019 | 10.83 | 10.90 | 10.30 | 10.47 | 1,375,094 | -0.43(-3.94%) |
Aug 30, 2019 | 11.18 | 11.24 | 10.89 | 10.90 | 694,100 | -0.24(-2.15%) |
Aug 29, 2019 | 11.16 | 11.29 | 11.00 | 11.14 | 1,114,990 | +0.05(+0.45%) |
Aug 28, 2019 | 10.65 | 11.09 | 10.60 | 11.09 | 900,793 | +0.31(+2.88%) |
Aug 27, 2019 | 10.98 | 11.09 | 10.67 | 10.78 | 1,117,211 | -0.19(-1.73%) |
Aug 26, 2019 | 11.31 | 11.31 | 10.76 | 10.97 | 1,171,166 | -0.05(-0.45%) |
Aug 23, 2019 | 11.35 | 11.65 | 10.96 | 11.02 | 1,091,400 | -0.42(-3.67%) |
Aug 22, 2019 | 11.57 | 11.59 | 11.31 | 11.44 | 1,082,110 | -0.07(-0.61%) |
Aug 21, 2019 | 11.62 | 11.63 | 11.41 | 11.51 | 766,939 | +0.00(+0.00%) |
Aug 20, 2019 | 11.62 | 11.73 | 11.40 | 11.51 | 1,168,822 | -0.09(-0.78%) |
Aug 19, 2019 | 11.49 | 11.72 | 11.39 | 11.60 | 1,076,799 | +0.25(+2.20%) |
Aug 16, 2019 | 11.13 | 11.37 | 11.10 | 11.35 | 1,296,800 | +0.30(+2.71%) |
Aug 15, 2019 | 11.63 | 11.64 | 10.96 | 11.05 | 1,484,761 | -0.51(-4.41%) |
Aug 14, 2019 | 11.20 | 11.70 | 11.15 | 11.56 | 1,895,721 | +0.12(+1.05%) |
Aug 13, 2019 | 11.16 | 11.70 | 11.11 | 11.44 | 1,479,944 | +0.21(+1.87%) |
Aug 12, 2019 | 11.66 | 11.78 | 11.12 | 11.23 | 1,563,400 | -0.54(-4.59%) |
Aug 09, 2019 | 11.99 | 12.13 | 11.39 | 11.77 | 1,333,200 | -0.20(-1.67%) |
Aug 08, 2019 | 12.17 | 12.38 | 11.35 | 11.97 | 2,256,768 | -0.20(-1.64%) |
Aug 07, 2019 | 11.81 | 12.30 | 11.53 | 12.17 | 1,524,718 | +0.33(+2.79%) |
Aug 06, 2019 | 11.34 | 11.87 | 11.21 | 11.84 | 1,563,909 | +0.58(+5.15%) |
Aug 05, 2019 | 11.20 | 11.49 | 11.00 | 11.26 | 1,715,808 | -0.19(-1.66%) |
Aug 02, 2019 | 11.76 | 11.77 | 11.23 | 11.45 | 1,563,100 | -0.39(-3.29%) |
Aug 01, 2019 | 12.00 | 12.10 | 11.63 | 11.84 | 1,590,607 | -0.17(-1.42%) |
Jul 31, 2019 | 12.12 | 12.49 | 11.86 | 12.01 | 1,847,401 | -0.19(-1.56%) |
Jul 30, 2019 | 12.00 | 12.21 | 11.87 | 12.20 | 1,201,672 | +0.08(+0.66%) |
Jul 29, 2019 | 12.24 | 12.25 | 11.93 | 12.12 | 1,293,129 | -0.10(-0.82%) |
Jul 26, 2019 | 11.84 | 12.23 | 11.75 | 12.22 | 1,347,600 | +0.44(+3.74%) |
Jul 25, 2019 | 11.92 | 11.95 | 11.67 | 11.78 | 998,004 | -0.17(-1.42%) |
Jul 24, 2019 | 11.84 | 11.98 | 11.71 | 11.95 | 866,997 | +0.06(+0.50%) |
Jul 23, 2019 | 11.90 | 11.90 | 11.67 | 11.89 | 883,861 | +0.05(+0.42%) |
Jul 22, 2019 | 11.70 | 11.97 | 11.61 | 11.84 | 1,273,557 | +0.24(+2.07%) |
Jul 19, 2019 | 12.15 | 12.16 | 11.59 | 11.60 | 1,248,400 | -0.55(-4.53%) |
Jul 18, 2019 | 11.53 | 12.18 | 11.53 | 12.15 | 1,336,504 | +0.33(+2.79%) |
Jul 17, 2019 | 11.72 | 11.95 | 11.69 | 11.82 | 1,138,987 | +0.13(+1.11%) |
Jul 16, 2019 | 12.00 | 12.00 | 11.51 | 11.69 | 1,233,125 | -0.31(-2.58%) |
Jul 15, 2019 | 11.66 | 12.07 | 11.52 | 12.00 | 1,824,787 | +0.28(+2.39%) |
Jul 12, 2019 | 11.23 | 11.90 | 11.23 | 11.72 | 1,986,900 | +0.45(+3.99%) |
Jul 11, 2019 | 11.34 | 11.39 | 11.02 | 11.27 | 1,191,150 | +0.00(+0.00%) |
Jul 10, 2019 | 11.35 | 11.57 | 10.85 | 11.27 | 2,228,666 | -0.08(-0.70%) |
Jul 09, 2019 | 11.31 | 11.48 | 10.55 | 11.35 | 4,509,497 | -0.13(-1.13%) |
Jul 08, 2019 | 13.00 | 13.33 | 11.22 | 11.48 | 20,424,176 | +0.08(+0.70%) |
Jul 05, 2019 | 11.65 | 11.85 | 11.35 | 11.40 | 2,198,800 | -0.21(-1.81%) |
Jul 03, 2019 | 11.22 | 11.75 | 11.16 | 11.61 | 1,791,200 | +0.44(+3.94%) |
Jul 02, 2019 | 10.54 | 11.22 | 10.45 | 11.17 | 1,768,854 | +0.57(+5.38%) |
Jul 01, 2019 | 10.92 | 11.07 | 10.51 | 10.60 | 1,584,988 | -0.17(-1.58%) |
Jun 28, 2019 | 10.60 | 10.89 | 10.43 | 10.77 | 4,198,500 | +0.22(+2.09%) |
Jun 27, 2019 | 9.670 | 10.56 | 9.640 | 10.55 | 1,822,215 | +0.94(+9.78%) |
Jun 26, 2019 | 9.770 | 9.860 | 9.560 | 9.610 | 812,407 | -0.12(-1.23%) |
Jun 25, 2019 | 9.610 | 9.850 | 9.570 | 9.730 | 948,868 | +0.48(+5.19%) |
Jun 24, 2019 | 10.01 | 10.25 | 9.250 | 9.250 | 1,518,606 | -0.70(-7.04%) |
Jun 21, 2019 | 9.600 | 10.00 | 9.410 | 9.950 | 2,780,400 | +0.30(+3.11%) |
Jun 20, 2019 | 9.830 | 9.940 | 9.620 | 9.650 | 937,701 | -0.06(-0.62%) |
Jun 19, 2019 | 9.910 | 9.960 | 9.670 | 9.710 | 579,335 | -0.20(-2.02%) |
Jun 18, 2019 | 9.840 | 10.20 | 9.700 | 9.910 | 1,089,936 | +0.15(+1.54%) |
Jun 17, 2019 | 9.430 | 9.770 | 9.310 | 9.760 | 1,577,200 | +0.45(+4.83%) |
Jun 14, 2019 | 9.550 | 9.600 | 9.280 | 9.310 | 762,800 | -0.29(-3.02%) |
Jun 13, 2019 | 9.370 | 9.620 | 9.280 | 9.600 | 984,375 | +0.27(+2.89%) |
Jun 12, 2019 | 9.180 | 9.350 | 9.100 | 9.330 | 830,137 | +0.07(+0.76%) |
Jun 11, 2019 | 9.530 | 9.600 | 9.120 | 9.260 | 796,801 | -0.12(-1.28%) |
Jun 10, 2019 | 9.640 | 9.720 | 9.340 | 9.380 | 871,847 | -0.17(-1.78%) |
Jun 07, 2019 | 9.150 | 9.600 | 9.070 | 9.550 | 936,800 | +0.45(+4.95%) |
Jun 06, 2019 | 9.260 | 9.420 | 9.030 | 9.100 | 955,120 | -0.20(-2.15%) |
Jun 05, 2019 | 9.320 | 9.460 | 9.200 | 9.300 | 936,952 | +0.01(+0.11%) |
Jun 04, 2019 | 8.970 | 9.320 | 8.760 | 9.290 | 2,188,641 | +0.41(+4.62%) |