Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.510 | 7.600 | 7.210 | 7.490 | 140,000 | +0.02(+0.27%) |
May 28, 2020 | 7.830 | 7.950 | 7.460 | 7.470 | 90,114 | -0.36(-4.60%) |
May 27, 2020 | 7.620 | 7.890 | 7.500 | 7.830 | 133,466 | +0.39(+5.24%) |
May 26, 2020 | 7.000 | 7.600 | 7.000 | 7.440 | 117,668 | +0.48(+6.90%) |
May 22, 2020 | 7.180 | 7.310 | 6.890 | 6.960 | 103,300 | -0.27(-3.73%) |
May 21, 2020 | 7.420 | 7.520 | 7.130 | 7.230 | 55,932 | -0.18(-2.43%) |
May 20, 2020 | 7.360 | 7.800 | 7.150 | 7.410 | 97,773 | +0.13(+1.79%) |
May 19, 2020 | 7.800 | 7.880 | 7.230 | 7.280 | 68,580 | -0.50(-6.43%) |
May 18, 2020 | 7.790 | 7.870 | 7.550 | 7.780 | 96,511 | +0.00(+0.00%) |
May 15, 2020 | 7.560 | 7.920 | 7.330 | 7.780 | 69,700 | +0.26(+3.46%) |
May 14, 2020 | 7.280 | 7.880 | 7.100 | 7.520 | 90,541 | +0.17(+2.31%) |
May 13, 2020 | 8.670 | 8.700 | 7.260 | 7.350 | 80,082 | -1.35(-15.52%) |
May 12, 2020 | 8.830 | 8.960 | 8.650 | 8.700 | 52,096 | -0.11(-1.25%) |
May 11, 2020 | 9.040 | 9.040 | 8.620 | 8.810 | 62,655 | -0.09(-1.01%) |
May 08, 2020 | 9.040 | 9.210 | 8.900 | 8.900 | 91,600 | -0.02(-0.22%) |
May 07, 2020 | 9.200 | 9.200 | 8.700 | 8.920 | 67,766 | +0.06(+0.68%) |
May 06, 2020 | 9.452 | 9.452 | 8.760 | 8.860 | 37,493 | -0.49(-5.24%) |
May 05, 2020 | 9.460 | 9.750 | 9.170 | 9.350 | 45,802 | +0.00(+0.00%) |
May 04, 2020 | 9.440 | 9.477 | 9.120 | 9.350 | 43,066 | -0.16(-1.68%) |
May 01, 2020 | 9.760 | 9.870 | 9.210 | 9.510 | 33,700 | -0.25(-2.56%) |
Apr 30, 2020 | 9.770 | 9.840 | 9.155 | 9.760 | 43,194 | +0.09(+0.93%) |
Apr 29, 2020 | 9.250 | 9.730 | 9.070 | 9.670 | 143,344 | +0.78(+8.77%) |
Apr 28, 2020 | 9.120 | 9.120 | 8.820 | 8.890 | 87,175 | -0.03(-0.34%) |
Apr 27, 2020 | 8.810 | 9.110 | 8.800 | 8.920 | 54,885 | +0.35(+4.08%) |
Apr 24, 2020 | 8.290 | 8.740 | 8.260 | 8.570 | 27,800 | +0.26(+3.13%) |
Apr 23, 2020 | 8.920 | 9.050 | 8.230 | 8.310 | 56,500 | -0.50(-5.68%) |
Apr 22, 2020 | 9.030 | 9.500 | 8.725 | 8.810 | 54,984 | -0.17(-1.89%) |
Apr 21, 2020 | 8.810 | 9.030 | 8.610 | 8.980 | 42,797 | -0.16(-1.75%) |
Apr 20, 2020 | 9.590 | 9.830 | 8.960 | 9.140 | 49,059 | -0.40(-4.19%) |
Apr 17, 2020 | 9.100 | 9.660 | 9.090 | 9.540 | 68,500 | +0.48(+5.30%) |
Apr 16, 2020 | 8.870 | 9.770 | 8.870 | 9.060 | 43,549 | -0.02(-0.22%) |
Apr 15, 2020 | 9.760 | 9.760 | 8.680 | 9.080 | 56,086 | -0.72(-7.39%) |
Apr 14, 2020 | 9.360 | 9.980 | 9.130 | 9.805 | 50,935 | +0.52(+5.54%) |
Apr 13, 2020 | 10.16 | 10.16 | 9.170 | 9.290 | 86,755 | -0.76(-7.56%) |
Apr 09, 2020 | 10.01 | 10.21 | 9.550 | 10.05 | 93,700 | +0.60(+6.35%) |
Apr 08, 2020 | 9.070 | 9.610 | 8.885 | 9.450 | 68,192 | +0.38(+4.19%) |
Apr 07, 2020 | 9.100 | 9.650 | 8.585 | 9.070 | 78,968 | -0.03(-0.33%) |
Apr 06, 2020 | 8.840 | 9.170 | 8.590 | 9.100 | 29,797 | +0.32(+3.64%) |
Apr 03, 2020 | 8.430 | 8.790 | 7.600 | 8.780 | 71,100 | +0.28(+3.29%) |
Apr 02, 2020 | 7.760 | 8.980 | 7.530 | 8.500 | 181,767 | +0.67(+8.56%) |
Apr 01, 2020 | 8.130 | 8.130 | 7.400 | 7.830 | 65,244 | -0.40(-4.86%) |
Mar 31, 2020 | 8.500 | 8.620 | 8.090 | 8.230 | 115,697 | -0.29(-3.40%) |
Mar 30, 2020 | 8.800 | 8.940 | 8.290 | 8.520 | 70,409 | -0.38(-4.27%) |
Mar 27, 2020 | 8.910 | 9.050 | 8.280 | 8.900 | 33,500 | -0.04(-0.45%) |
Mar 26, 2020 | 8.840 | 9.360 | 8.700 | 8.940 | 136,701 | +0.14(+1.59%) |
Mar 25, 2020 | 8.170 | 9.048 | 7.984 | 8.800 | 97,522 | +0.65(+7.98%) |
Mar 24, 2020 | 8.480 | 9.010 | 8.080 | 8.150 | 133,572 | -0.05(-0.61%) |
Mar 23, 2020 | 7.500 | 8.630 | 7.420 | 8.200 | 124,806 | +0.68(+9.04%) |
Mar 20, 2020 | 8.750 | 9.630 | 7.070 | 7.520 | 171,700 | -1.26(-14.35%) |
Mar 19, 2020 | 7.670 | 9.590 | 7.100 | 8.780 | 206,500 | +0.74(+9.20%) |
Mar 18, 2020 | 9.640 | 9.800 | 7.950 | 8.040 | 82,071 | -1.92(-19.28%) |
Mar 17, 2020 | 10.46 | 10.46 | 9.520 | 9.960 | 83,880 | -0.44(-4.23%) |
Mar 16, 2020 | 11.24 | 11.32 | 10.35 | 10.40 | 73,554 | -1.69(-13.98%) |
Mar 13, 2020 | 12.16 | 12.30 | 11.40 | 12.09 | 128,100 | +0.10(+0.83%) |
Mar 12, 2020 | 12.81 | 13.34 | 11.99 | 11.99 | 105,462 | -1.47(-10.92%) |
Mar 11, 2020 | 13.95 | 14.08 | 13.44 | 13.46 | 83,555 | -0.74(-5.21%) |
Mar 10, 2020 | 14.90 | 14.90 | 14.06 | 14.20 | 90,002 | -0.57(-3.86%) |
Mar 09, 2020 | 12.27 | 15.27 | 12.27 | 14.77 | 128,788 | -0.79(-5.08%) |
Mar 06, 2020 | 15.22 | 15.81 | 15.10 | 15.56 | 127,300 | -0.04(-0.26%) |
Mar 05, 2020 | 14.70 | 15.76 | 14.70 | 15.60 | 226,087 | +1.70(+12.23%) |
Mar 04, 2020 | 14.65 | 14.65 | 13.65 | 13.90 | 176,772 | -0.75(-5.12%) |
Mar 03, 2020 | 15.49 | 16.70 | 14.64 | 14.65 | 62,797 | -0.72(-4.68%) |
Mar 02, 2020 | 15.86 | 16.03 | 15.24 | 15.37 | 203,066 | -0.47(-2.97%) |
Feb 28, 2020 | 15.88 | 16.05 | 15.17 | 15.84 | 181,900 | -0.46(-2.82%) |
Feb 27, 2020 | 16.89 | 16.89 | 15.89 | 16.30 | 169,002 | -0.78(-4.57%) |
Feb 26, 2020 | 17.78 | 17.78 | 16.79 | 17.08 | 138,093 | -0.78(-4.37%) |
Feb 25, 2020 | 18.33 | 18.41 | 17.40 | 17.86 | 110,710 | -0.35(-1.92%) |
Feb 24, 2020 | 17.91 | 18.23 | 17.57 | 18.21 | 135,574 | -0.34(-1.83%) |
Feb 21, 2020 | 18.21 | 18.70 | 18.16 | 18.55 | 38,200 | +0.30(+1.64%) |
Feb 20, 2020 | 18.76 | 19.04 | 17.80 | 18.25 | 65,035 | -0.63(-3.34%) |
Feb 19, 2020 | 18.39 | 19.06 | 18.24 | 18.88 | 91,154 | +0.39(+2.11%) |
Feb 18, 2020 | 17.88 | 18.56 | 17.88 | 18.49 | 141,478 | +0.38(+2.10%) |
Feb 14, 2020 | 18.35 | 18.65 | 17.88 | 18.11 | 75,900 | -0.41(-2.21%) |
Feb 13, 2020 | 18.33 | 18.65 | 18.33 | 18.52 | 54,026 | +0.09(+0.49%) |
Feb 12, 2020 | 18.35 | 18.68 | 18.21 | 18.43 | 46,781 | +0.02(+0.11%) |
Feb 11, 2020 | 18.34 | 18.57 | 18.10 | 18.41 | 79,128 | -0.01(-0.05%) |
Feb 10, 2020 | 17.67 | 18.53 | 17.41 | 18.42 | 119,863 | +1.08(+6.23%) |
Feb 07, 2020 | 16.95 | 17.36 | 16.64 | 17.34 | 78,100 | +0.41(+2.42%) |
Feb 06, 2020 | 16.98 | 17.28 | 16.76 | 16.93 | 59,613 | +0.03(+0.18%) |
Feb 05, 2020 | 16.90 | 17.14 | 16.78 | 16.90 | 68,594 | +0.04(+0.24%) |
Feb 04, 2020 | 16.87 | 17.02 | 16.48 | 16.86 | 71,325 | +0.18(+1.08%) |
Feb 03, 2020 | 16.87 | 16.98 | 16.61 | 16.68 | 142,276 | -0.01(-0.06%) |
Jan 31, 2020 | 16.65 | 16.86 | 16.44 | 16.69 | 68,200 | -0.04(-0.24%) |
Jan 30, 2020 | 16.43 | 16.99 | 16.43 | 16.73 | 25,529 | +0.05(+0.30%) |
Jan 29, 2020 | 16.61 | 16.82 | 16.49 | 16.68 | 59,175 | +0.08(+0.48%) |
Jan 28, 2020 | 16.62 | 16.74 | 16.38 | 16.60 | 55,847 | +0.12(+0.73%) |
Jan 27, 2020 | 16.31 | 16.54 | 16.09 | 16.48 | 34,906 | -0.42(-2.49%) |
Jan 24, 2020 | 16.47 | 17.40 | 16.47 | 16.90 | 65,800 | -0.38(-2.20%) |
Jan 23, 2020 | 15.45 | 17.45 | 15.36 | 17.28 | 146,754 | +1.98(+12.94%) |
Jan 22, 2020 | 14.68 | 15.38 | 14.43 | 15.30 | 77,502 | +0.75(+5.15%) |
Jan 21, 2020 | 15.32 | 15.32 | 14.29 | 14.55 | 80,511 | -0.49(-3.26%) |
Jan 17, 2020 | 15.38 | 15.38 | 14.97 | 15.04 | 9,000 | -0.15(-0.99%) |
Jan 16, 2020 | 14.79 | 15.29 | 14.79 | 15.19 | 50,837 | +0.46(+3.12%) |
Jan 15, 2020 | 14.75 | 14.90 | 14.60 | 14.73 | 83,515 | -0.04(-0.27%) |
Jan 14, 2020 | 14.97 | 15.10 | 14.64 | 14.77 | 50,643 | -0.24(-1.60%) |
Jan 13, 2020 | 14.69 | 15.06 | 14.51 | 15.01 | 62,228 | +0.30(+2.04%) |
Jan 10, 2020 | 14.85 | 14.85 | 14.70 | 14.71 | 9,600 | -0.02(-0.14%) |
Jan 09, 2020 | 15.07 | 15.12 | 14.73 | 14.73 | 12,846 | -0.32(-2.13%) |
Jan 08, 2020 | 14.85 | 15.08 | 14.70 | 15.05 | 58,368 | +0.19(+1.28%) |
Jan 07, 2020 | 14.60 | 14.96 | 14.58 | 14.86 | 26,031 | +0.32(+2.20%) |
Jan 06, 2020 | 14.46 | 14.84 | 14.25 | 14.54 | 19,678 | +0.08(+0.55%) |
Jan 03, 2020 | 14.22 | 14.56 | 14.18 | 14.46 | 27,000 | +0.03(+0.21%) |
Jan 02, 2020 | 15.09 | 15.36 | 14.23 | 14.43 | 76,145 | -0.83(-5.41%) |
Dec 31, 2019 | 15.07 | 15.32 | 15.01 | 15.26 | 29,400 | +0.21(+1.36%) |
Dec 30, 2019 | 15.19 | 15.22 | 14.75 | 15.05 | 31,349 | -0.14(-0.92%) |
Dec 27, 2019 | 16.23 | 16.23 | 15.01 | 15.19 | 29,200 | +0.10(+0.66%) |
Dec 26, 2019 | 15.32 | 15.33 | 14.87 | 15.09 | 32,081 | -0.09(-0.60%) |
Dec 24, 2019 | 15.24 | 15.68 | 15.15 | 15.18 | 36,700 | -0.01(-0.06%) |
Dec 23, 2019 | 14.77 | 15.20 | 14.76 | 15.19 | 36,842 | +0.26(+1.74%) |
Dec 20, 2019 | 14.72 | 15.00 | 14.71 | 14.93 | 25,700 | +0.09(+0.61%) |
Dec 19, 2019 | 14.80 | 15.07 | 14.69 | 14.84 | 31,177 | +0.15(+1.02%) |
Dec 18, 2019 | 14.66 | 15.03 | 14.57 | 14.69 | 55,326 | +0.04(+0.27%) |
Dec 17, 2019 | 14.75 | 14.92 | 14.53 | 14.65 | 48,205 | -0.16(-1.08%) |
Dec 16, 2019 | 14.83 | 15.05 | 14.73 | 14.81 | 35,557 | +0.00(+0.00%) |
Dec 13, 2019 | 13.90 | 15.00 | 13.90 | 14.81 | 65,400 | +0.82(+5.86%) |
Dec 12, 2019 | 14.05 | 14.13 | 13.77 | 13.99 | 34,673 | -0.06(-0.43%) |
Dec 11, 2019 | 13.66 | 14.18 | 13.66 | 14.05 | 47,700 | +0.41(+3.01%) |
Dec 10, 2019 | 13.56 | 13.73 | 13.55 | 13.64 | 21,128 | +0.14(+1.04%) |
Dec 09, 2019 | 13.54 | 13.74 | 13.50 | 13.50 | 23,814 | -0.15(-1.10%) |
Dec 06, 2019 | 12.75 | 13.70 | 12.62 | 13.65 | 27,200 | +0.93(+7.31%) |
Dec 05, 2019 | 12.67 | 13.01 | 12.67 | 12.72 | 52,289 | +0.12(+0.95%) |
Dec 04, 2019 | 12.89 | 13.14 | 12.55 | 12.60 | 79,830 | -0.05(-0.40%) |
Dec 03, 2019 | 13.02 | 13.06 | 12.53 | 12.65 | 41,311 | -0.27(-2.09%) |
Dec 02, 2019 | 12.77 | 13.19 | 12.60 | 12.92 | 44,001 | -0.41(-3.08%) |
Nov 29, 2019 | 12.60 | 13.36 | 12.60 | 13.33 | 16,900 | +0.39(+3.01%) |
Nov 27, 2019 | 12.78 | 13.11 | 12.28 | 12.94 | 25,900 | +0.17(+1.33%) |
Nov 26, 2019 | 12.37 | 12.89 | 12.33 | 12.77 | 49,262 | +0.53(+4.33%) |
Nov 25, 2019 | 12.25 | 12.43 | 12.16 | 12.24 | 32,427 | +0.05(+0.41%) |
Nov 22, 2019 | 12.14 | 12.29 | 11.93 | 12.19 | 61,800 | +0.10(+0.83%) |
Nov 21, 2019 | 12.25 | 12.25 | 12.07 | 12.09 | 41,444 | -0.01(-0.08%) |
Nov 20, 2019 | 12.21 | 12.35 | 11.99 | 12.10 | 50,078 | -0.04(-0.33%) |
Nov 19, 2019 | 12.19 | 12.23 | 12.05 | 12.14 | 62,775 | +0.02(+0.17%) |
Nov 18, 2019 | 12.00 | 12.30 | 11.91 | 12.12 | 64,864 | -0.07(-0.57%) |
Nov 15, 2019 | 11.63 | 12.31 | 11.63 | 12.19 | 46,400 | +0.67(+5.82%) |
Nov 14, 2019 | 10.90 | 11.89 | 10.85 | 11.52 | 80,129 | +0.40(+3.60%) |
Nov 13, 2019 | 10.77 | 11.20 | 10.78 | 11.12 | 71,670 | +0.42(+3.93%) |
Nov 12, 2019 | 11.00 | 11.00 | 10.69 | 10.70 | 56,901 | -0.22(-2.01%) |
Nov 11, 2019 | 10.95 | 11.01 | 10.83 | 10.92 | 37,027 | +0.00(+0.00%) |
Nov 08, 2019 | 10.84 | 10.99 | 10.80 | 10.92 | 31,100 | +0.12(+1.11%) |
Nov 07, 2019 | 10.88 | 10.96 | 10.67 | 10.80 | 30,961 | +0.02(+0.19%) |
Nov 06, 2019 | 10.85 | 11.10 | 10.70 | 10.78 | 47,646 | -0.13(-1.19%) |
Nov 05, 2019 | 11.19 | 11.19 | 10.78 | 10.91 | 43,551 | -0.15(-1.36%) |
Nov 04, 2019 | 11.11 | 11.11 | 10.88 | 11.06 | 32,575 | +0.08(+0.73%) |
Nov 01, 2019 | 11.06 | 11.06 | 10.91 | 10.98 | 22,100 | +0.08(+0.73%) |
Oct 31, 2019 | 11.05 | 11.07 | 10.82 | 10.90 | 38,158 | -0.17(-1.54%) |
Oct 30, 2019 | 11.39 | 11.39 | 10.99 | 11.07 | 26,202 | -0.09(-0.81%) |
Oct 29, 2019 | 11.58 | 11.65 | 11.07 | 11.16 | 26,743 | -0.14(-1.24%) |
Oct 28, 2019 | 11.14 | 11.35 | 10.96 | 11.30 | 25,168 | +0.18(+1.62%) |
Oct 25, 2019 | 11.24 | 11.35 | 11.10 | 11.12 | 25,600 | +0.02(+0.18%) |
Oct 24, 2019 | 11.01 | 11.46 | 10.96 | 11.10 | 19,731 | +0.09(+0.82%) |
Oct 23, 2019 | 11.03 | 11.24 | 10.91 | 11.01 | 31,778 | -0.04(-0.36%) |
Oct 22, 2019 | 11.12 | 11.29 | 11.05 | 11.05 | 26,467 | -0.05(-0.45%) |
Oct 21, 2019 | 10.89 | 11.34 | 10.89 | 11.10 | 30,038 | +0.21(+1.93%) |
Oct 18, 2019 | 10.97 | 11.03 | 10.85 | 10.89 | 16,300 | -0.08(-0.73%) |
Oct 17, 2019 | 11.59 | 11.70 | 10.89 | 10.97 | 36,233 | +0.13(+1.20%) |
Oct 16, 2019 | 11.00 | 11.00 | 10.81 | 10.84 | 15,891 | -0.01(-0.09%) |
Oct 15, 2019 | 11.00 | 11.42 | 10.81 | 10.85 | 36,891 | -0.10(-0.91%) |
Oct 14, 2019 | 11.13 | 11.31 | 10.93 | 10.95 | 28,456 | -0.22(-1.97%) |
Oct 11, 2019 | 11.25 | 11.36 | 11.07 | 11.17 | 27,100 | +0.00(+0.00%) |
Oct 10, 2019 | 11.27 | 11.63 | 11.16 | 11.17 | 36,113 | -0.16(-1.41%) |
Oct 09, 2019 | 11.70 | 11.70 | 11.12 | 11.33 | 25,463 | +0.06(+0.53%) |
Oct 08, 2019 | 11.14 | 11.46 | 11.02 | 11.27 | 47,477 | +0.00(+0.00%) |
Oct 07, 2019 | 11.58 | 11.58 | 11.05 | 11.27 | 35,669 | -0.12(-1.05%) |
Oct 04, 2019 | 11.53 | 11.57 | 11.35 | 11.39 | 23,600 | -0.08(-0.70%) |
Oct 03, 2019 | 11.28 | 11.49 | 11.18 | 11.47 | 19,741 | +0.24(+2.14%) |
Oct 02, 2019 | 11.10 | 11.31 | 10.94 | 11.23 | 29,946 | +0.12(+1.08%) |
Oct 01, 2019 | 11.28 | 11.42 | 11.06 | 11.11 | 20,675 | +0.14(+1.28%) |
Sep 30, 2019 | 10.88 | 11.07 | 10.82 | 10.97 | 14,202 | +0.18(+1.67%) |
Sep 27, 2019 | 10.85 | 11.11 | 10.67 | 10.79 | 41,800 | -0.12(-1.10%) |
Sep 26, 2019 | 12.27 | 12.27 | 10.55 | 10.91 | 69,530 | -0.34(-3.02%) |
Sep 25, 2019 | 11.79 | 11.80 | 11.23 | 11.25 | 35,076 | -0.19(-1.66%) |
Sep 24, 2019 | 11.83 | 11.83 | 11.44 | 11.44 | 39,869 | -0.33(-2.80%) |
Sep 23, 2019 | 11.82 | 11.86 | 11.62 | 11.77 | 17,754 | -0.02(-0.17%) |
Sep 20, 2019 | 11.74 | 12.02 | 11.74 | 11.79 | 24,200 | +0.11(+0.94%) |
Sep 19, 2019 | 11.62 | 11.80 | 11.59 | 11.68 | 25,547 | +0.01(+0.09%) |
Sep 18, 2019 | 12.08 | 12.11 | 11.67 | 11.67 | 18,510 | -0.31(-2.59%) |
Sep 17, 2019 | 11.55 | 11.99 | 11.49 | 11.98 | 53,480 | +0.48(+4.17%) |
Sep 16, 2019 | 11.35 | 11.58 | 11.35 | 11.50 | 43,600 | +0.19(+1.68%) |
Sep 13, 2019 | 11.27 | 11.55 | 11.25 | 11.31 | 55,300 | +0.03(+0.27%) |
Sep 12, 2019 | 11.68 | 11.78 | 11.20 | 11.28 | 70,931 | -0.42(-3.59%) |
Sep 11, 2019 | 11.78 | 11.85 | 11.50 | 11.70 | 26,059 | +0.18(+1.56%) |
Sep 10, 2019 | 11.09 | 11.59 | 11.06 | 11.52 | 41,894 | +0.37(+3.32%) |
Sep 09, 2019 | 10.93 | 11.16 | 10.73 | 11.15 | 53,319 | +0.42(+3.91%) |
Sep 06, 2019 | 11.05 | 11.26 | 10.73 | 10.73 | 55,000 | -0.31(-2.81%) |
Sep 05, 2019 | 11.04 | 11.41 | 11.00 | 11.04 | 38,642 | +0.00(+0.00%) |
Sep 04, 2019 | 11.45 | 11.45 | 11.00 | 11.04 | 66,611 | -0.28(-2.47%) |
Sep 03, 2019 | 11.18 | 11.46 | 11.01 | 11.32 | 65,012 | +0.11(+0.98%) |
Aug 30, 2019 | 11.18 | 11.34 | 10.94 | 11.21 | 40,100 | +0.19(+1.72%) |
Aug 29, 2019 | 11.09 | 11.18 | 10.93 | 11.02 | 23,602 | +0.09(+0.82%) |
Aug 28, 2019 | 11.09 | 11.17 | 10.74 | 10.93 | 47,137 | -0.03(-0.27%) |
Aug 27, 2019 | 10.73 | 11.16 | 10.73 | 10.96 | 25,012 | -0.07(-0.63%) |
Aug 26, 2019 | 11.22 | 11.34 | 10.91 | 11.03 | 16,503 | -0.21(-1.91%) |
Aug 23, 2019 | 11.91 | 11.91 | 10.99 | 11.24 | 36,600 | -0.41(-3.48%) |
Aug 22, 2019 | 11.94 | 11.94 | 11.53 | 11.65 | 39,636 | -0.32(-2.67%) |
Aug 21, 2019 | 12.01 | 12.18 | 11.97 | 11.97 | 25,875 | +0.02(+0.17%) |
Aug 20, 2019 | 12.03 | 12.10 | 11.94 | 11.95 | 15,160 | -0.17(-1.40%) |
Aug 19, 2019 | 12.10 | 12.35 | 12.01 | 12.12 | 56,118 | -0.05(-0.41%) |
Aug 16, 2019 | 11.95 | 12.17 | 11.83 | 12.17 | 21,300 | +0.31(+2.61%) |
Aug 15, 2019 | 12.08 | 12.39 | 11.66 | 11.86 | 28,624 | -0.38(-3.10%) |
Aug 14, 2019 | 12.48 | 12.55 | 12.14 | 12.24 | 49,974 | -0.38(-3.01%) |
Aug 13, 2019 | 12.63 | 12.79 | 12.52 | 12.62 | 40,228 | +0.01(+0.08%) |
Aug 12, 2019 | 12.49 | 12.74 | 12.37 | 12.61 | 59,160 | -0.14(-1.10%) |
Aug 09, 2019 | 12.55 | 13.21 | 12.40 | 12.75 | 51,800 | +0.10(+0.79%) |
Aug 08, 2019 | 12.60 | 12.79 | 12.35 | 12.65 | 41,952 | +0.14(+1.12%) |
Aug 07, 2019 | 12.62 | 12.74 | 12.28 | 12.51 | 66,323 | -0.23(-1.81%) |
Aug 06, 2019 | 12.92 | 13.19 | 12.45 | 12.74 | 40,302 | -0.18(-1.39%) |
Aug 05, 2019 | 13.01 | 13.03 | 12.35 | 12.92 | 101,584 | +0.02(+0.16%) |
Aug 02, 2019 | 14.38 | 14.50 | 12.81 | 12.90 | 191,100 | +0.92(+7.68%) |
Aug 01, 2019 | 11.94 | 12.25 | 11.89 | 11.98 | 60,054 | +0.03(+0.25%) |
Jul 31, 2019 | 12.18 | 12.20 | 11.88 | 11.95 | 62,817 | -0.14(-1.16%) |
Jul 30, 2019 | 11.76 | 12.17 | 11.76 | 12.09 | 45,716 | +0.27(+2.28%) |
Jul 29, 2019 | 11.66 | 11.96 | 11.66 | 11.82 | 36,670 | +0.05(+0.42%) |
Jul 26, 2019 | 11.74 | 11.96 | 11.65 | 11.77 | 50,000 | -0.01(-0.08%) |
Jul 25, 2019 | 11.99 | 12.03 | 11.72 | 11.78 | 57,020 | -0.03(-0.25%) |
Jul 24, 2019 | 11.67 | 12.01 | 11.67 | 11.81 | 28,018 | +0.03(+0.25%) |
Jul 23, 2019 | 11.76 | 11.95 | 11.71 | 11.78 | 64,126 | +0.03(+0.26%) |
Jul 22, 2019 | 11.87 | 12.03 | 11.61 | 11.75 | 66,753 | -0.19(-1.59%) |
Jul 19, 2019 | 11.92 | 12.06 | 11.87 | 11.94 | 43,300 | +0.04(+0.34%) |
Jul 18, 2019 | 12.04 | 12.20 | 11.87 | 11.90 | 66,765 | -0.09(-0.75%) |
Jul 17, 2019 | 11.84 | 12.19 | 11.84 | 11.99 | 103,599 | +0.09(+0.76%) |
Jul 16, 2019 | 11.43 | 12.11 | 11.37 | 11.90 | 58,919 | +0.40(+3.48%) |
Jul 15, 2019 | 11.32 | 11.56 | 11.26 | 11.50 | 50,965 | +0.16(+1.41%) |
Jul 12, 2019 | 11.01 | 11.41 | 10.92 | 11.34 | 53,900 | +0.34(+3.09%) |
Jul 11, 2019 | 10.96 | 11.09 | 10.85 | 11.00 | 76,707 | +0.02(+0.18%) |
Jul 10, 2019 | 10.89 | 11.18 | 10.86 | 10.98 | 61,380 | +0.02(+0.18%) |
Jul 09, 2019 | 11.09 | 11.19 | 10.86 | 10.96 | 48,225 | -0.23(-2.06%) |
Jul 08, 2019 | 10.76 | 11.25 | 10.65 | 11.19 | 130,731 | +0.47(+4.38%) |
Jul 05, 2019 | 10.64 | 10.77 | 10.60 | 10.72 | 81,500 | +0.08(+0.75%) |
Jul 03, 2019 | 10.29 | 10.80 | 10.29 | 10.64 | 94,400 | +0.23(+2.21%) |
Jul 02, 2019 | 10.20 | 10.79 | 9.750 | 10.41 | 270,237 | +0.01(+0.10%) |
Jul 01, 2019 | 12.35 | 12.56 | 10.25 | 10.40 | 593,361 | -1.95(-15.79%) |
Jun 28, 2019 | 12.15 | 12.39 | 12.08 | 12.35 | 32,400 | +0.20(+1.65%) |
Jun 27, 2019 | 11.98 | 12.37 | 11.92 | 12.15 | 41,284 | +0.24(+2.02%) |
Jun 26, 2019 | 11.94 | 12.10 | 11.87 | 11.91 | 47,105 | -0.12(-1.00%) |
Jun 25, 2019 | 11.96 | 12.19 | 11.87 | 12.03 | 67,998 | -0.02(-0.17%) |
Jun 24, 2019 | 11.95 | 12.29 | 11.41 | 12.05 | 65,117 | +0.05(+0.42%) |
Jun 21, 2019 | 12.05 | 12.15 | 11.83 | 12.00 | 48,400 | -0.01(-0.04%) |
Jun 20, 2019 | 12.19 | 12.37 | 11.75 | 12.01 | 54,643 | -0.06(-0.54%) |
Jun 19, 2019 | 11.97 | 12.12 | 11.66 | 12.07 | 50,118 | +0.19(+1.60%) |
Jun 18, 2019 | 12.20 | 12.35 | 11.80 | 11.88 | 74,511 | -0.17(-1.41%) |
Jun 17, 2019 | 12.09 | 12.20 | 11.84 | 12.05 | 51,581 | +0.09(+0.75%) |
Jun 14, 2019 | 11.88 | 12.24 | 11.83 | 11.96 | 31,800 | +0.08(+0.67%) |
Jun 13, 2019 | 11.81 | 12.07 | 11.30 | 11.88 | 78,330 | +0.22(+1.89%) |
Jun 12, 2019 | 11.53 | 11.83 | 11.13 | 11.66 | 88,084 | +0.14(+1.22%) |
Jun 11, 2019 | 11.34 | 11.85 | 10.94 | 11.52 | 194,017 | +0.29(+2.58%) |
Jun 10, 2019 | 11.10 | 11.68 | 10.83 | 11.23 | 276,963 | +0.16(+1.45%) |
Jun 07, 2019 | 11.03 | 11.44 | 10.82 | 11.07 | 505,700 | -0.02(-0.14%) |
Jun 06, 2019 | 11.38 | 11.54 | 10.91 | 11.09 | 70,518 | -0.40(-3.52%) |
Jun 05, 2019 | 11.70 | 11.70 | 11.31 | 11.49 | 47,413 | -0.27(-2.30%) |
Jun 04, 2019 | 11.26 | 11.76 | 11.26 | 11.76 | 69,915 | +0.26(+2.26%) |