Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.690 | 10.00 | 8.680 | 9.200 | 1,293,049 | +0.55(+6.36%) |
Mar 30, 2020 | 8.480 | 8.900 | 8.400 | 8.650 | 526,336 | +0.30(+3.59%) |
Mar 27, 2020 | 7.730 | 8.500 | 7.730 | 8.350 | 422,800 | -0.05(-0.60%) |
Mar 26, 2020 | 7.200 | 8.500 | 6.950 | 8.400 | 455,911 | +1.25(+17.48%) |
Mar 25, 2020 | 7.350 | 7.890 | 6.810 | 7.150 | 432,265 | -0.16(-2.19%) |
Mar 24, 2020 | 7.390 | 7.490 | 7.010 | 7.310 | 473,692 | +0.43(+6.25%) |
Mar 23, 2020 | 6.750 | 7.570 | 6.310 | 6.880 | 695,135 | +0.25(+3.77%) |
Mar 20, 2020 | 6.510 | 7.480 | 6.250 | 6.630 | 764,200 | +0.38(+6.08%) |
Mar 19, 2020 | 5.360 | 6.560 | 5.050 | 6.250 | 705,482 | +0.83(+15.31%) |
Mar 18, 2020 | 6.190 | 6.720 | 4.720 | 5.420 | 1,115,467 | -1.35(-19.94%) |
Mar 17, 2020 | 6.860 | 7.320 | 6.650 | 6.770 | 545,604 | +0.09(+1.35%) |
Mar 16, 2020 | 7.520 | 7.520 | 6.110 | 6.680 | 673,113 | -1.26(-15.87%) |
Mar 13, 2020 | 7.660 | 8.000 | 6.500 | 7.940 | 875,600 | +0.78(+10.89%) |
Mar 12, 2020 | 8.110 | 8.420 | 6.650 | 7.160 | 1,212,198 | -1.85(-20.53%) |
Mar 11, 2020 | 9.750 | 10.21 | 8.900 | 9.010 | 628,820 | -1.18(-11.58%) |
Mar 10, 2020 | 10.61 | 10.67 | 9.375 | 10.19 | 712,014 | +0.21(+2.10%) |
Mar 09, 2020 | 10.71 | 10.94 | 9.610 | 9.980 | 647,158 | -1.70(-14.55%) |
Mar 06, 2020 | 11.60 | 11.90 | 11.11 | 11.68 | 626,500 | -0.38(-3.15%) |
Mar 05, 2020 | 11.97 | 12.92 | 11.75 | 12.06 | 594,941 | -0.03(-0.25%) |
Mar 04, 2020 | 11.33 | 12.34 | 11.22 | 12.09 | 538,394 | +1.09(+9.91%) |
Mar 03, 2020 | 12.32 | 12.71 | 10.39 | 11.00 | 778,984 | -1.24(-10.13%) |
Mar 02, 2020 | 12.16 | 12.68 | 11.65 | 12.24 | 620,698 | +0.26(+2.17%) |
Feb 28, 2020 | 11.76 | 12.35 | 11.33 | 11.98 | 660,800 | -0.38(-3.07%) |
Feb 27, 2020 | 12.48 | 12.88 | 11.33 | 12.36 | 506,780 | -0.54(-4.19%) |
Feb 26, 2020 | 12.43 | 13.34 | 12.12 | 12.90 | 679,342 | +0.43(+3.45%) |
Feb 25, 2020 | 13.32 | 13.61 | 12.35 | 12.47 | 503,793 | -0.61(-4.66%) |
Feb 24, 2020 | 14.49 | 14.58 | 13.00 | 13.08 | 829,702 | -1.92(-12.80%) |
Feb 21, 2020 | 15.42 | 15.50 | 14.79 | 15.00 | 450,700 | -0.42(-2.72%) |
Feb 20, 2020 | 15.42 | 15.98 | 15.13 | 15.42 | 353,766 | +0.02(+0.13%) |
Feb 19, 2020 | 15.31 | 16.10 | 15.01 | 15.40 | 649,925 | +0.23(+1.52%) |
Feb 18, 2020 | 15.03 | 15.27 | 14.84 | 15.17 | 289,102 | +0.02(+0.13%) |
Feb 14, 2020 | 15.04 | 15.39 | 14.60 | 15.15 | 462,100 | +0.10(+0.66%) |
Feb 13, 2020 | 15.32 | 15.53 | 14.90 | 15.05 | 321,270 | -0.35(-2.27%) |
Feb 12, 2020 | 15.50 | 15.71 | 15.04 | 15.40 | 399,989 | -0.16(-1.03%) |
Feb 11, 2020 | 15.50 | 15.99 | 15.27 | 15.56 | 348,808 | +0.13(+0.84%) |
Feb 10, 2020 | 14.73 | 15.78 | 14.69 | 15.43 | 371,745 | +0.70(+4.75%) |
Feb 07, 2020 | 14.89 | 15.06 | 14.49 | 14.73 | 280,900 | -0.21(-1.41%) |
Feb 06, 2020 | 15.20 | 15.33 | 14.70 | 14.94 | 341,990 | -0.25(-1.65%) |
Feb 05, 2020 | 14.99 | 15.70 | 14.99 | 15.19 | 438,409 | +0.20(+1.33%) |
Feb 04, 2020 | 15.20 | 15.44 | 14.65 | 14.99 | 551,659 | -0.18(-1.19%) |
Feb 03, 2020 | 14.84 | 15.68 | 14.19 | 15.17 | 749,069 | +0.20(+1.34%) |
Jan 31, 2020 | 15.77 | 15.93 | 14.90 | 14.97 | 631,800 | -0.86(-5.43%) |
Jan 30, 2020 | 16.31 | 16.63 | 15.26 | 15.83 | 495,875 | -0.57(-3.48%) |
Jan 29, 2020 | 16.86 | 17.05 | 16.27 | 16.40 | 390,014 | -0.17(-1.03%) |
Jan 28, 2020 | 16.03 | 16.98 | 15.92 | 16.57 | 406,506 | +0.54(+3.37%) |
Jan 27, 2020 | 15.50 | 16.45 | 14.60 | 16.03 | 467,832 | +0.07(+0.44%) |
Jan 24, 2020 | 17.05 | 17.36 | 15.61 | 15.96 | 716,100 | -0.56(-3.39%) |
Jan 23, 2020 | 17.00 | 17.50 | 16.16 | 16.52 | 773,524 | -0.82(-4.73%) |
Jan 22, 2020 | 17.93 | 18.50 | 17.09 | 17.34 | 648,860 | -0.41(-2.31%) |
Jan 21, 2020 | 17.15 | 18.27 | 17.03 | 17.75 | 884,629 | +0.91(+5.40%) |
Jan 17, 2020 | 16.10 | 17.43 | 16.02 | 16.84 | 863,400 | +0.66(+4.08%) |
Jan 16, 2020 | 15.55 | 16.46 | 15.32 | 16.18 | 814,510 | +0.80(+5.20%) |
Jan 15, 2020 | 15.89 | 16.20 | 15.19 | 15.38 | 780,430 | -0.49(-3.09%) |
Jan 14, 2020 | 15.99 | 16.31 | 15.53 | 15.87 | 657,976 | +0.07(+0.44%) |
Jan 13, 2020 | 15.81 | 15.88 | 15.14 | 15.80 | 558,621 | +0.17(+1.09%) |
Jan 10, 2020 | 14.90 | 15.88 | 14.80 | 15.63 | 603,600 | +0.83(+5.61%) |
Jan 09, 2020 | 14.67 | 15.29 | 14.61 | 14.80 | 409,510 | +0.12(+0.82%) |
Jan 08, 2020 | 14.91 | 15.45 | 14.66 | 14.68 | 511,806 | -0.29(-1.94%) |
Jan 07, 2020 | 14.93 | 15.06 | 14.46 | 14.97 | 524,026 | -0.03(-0.20%) |
Jan 06, 2020 | 15.33 | 15.63 | 14.87 | 15.00 | 716,324 | -0.70(-4.46%) |
Jan 03, 2020 | 14.25 | 15.81 | 14.25 | 15.70 | 1,025,500 | +1.19(+8.20%) |
Jan 02, 2020 | 15.05 | 15.45 | 14.21 | 14.51 | 891,799 | -0.39(-2.62%) |
Dec 31, 2019 | 14.13 | 15.14 | 14.07 | 14.90 | 970,000 | +0.75(+5.30%) |
Dec 30, 2019 | 14.33 | 14.89 | 13.93 | 14.15 | 791,566 | -0.23(-1.60%) |
Dec 27, 2019 | 14.58 | 14.87 | 13.55 | 14.38 | 1,037,600 | -0.28(-1.91%) |
Dec 26, 2019 | 14.99 | 15.00 | 13.62 | 14.66 | 1,780,582 | +0.59(+4.19%) |
Dec 24, 2019 | 12.50 | 14.19 | 12.33 | 14.07 | 1,601,000 | +1.98(+16.38%) |
Dec 23, 2019 | 11.47 | 12.25 | 11.32 | 12.09 | 472,472 | +0.68(+5.96%) |
Dec 20, 2019 | 11.39 | 11.50 | 11.02 | 11.41 | 652,800 | +0.04(+0.35%) |
Dec 19, 2019 | 11.38 | 11.55 | 10.92 | 11.37 | 327,039 | +0.06(+0.53%) |
Dec 18, 2019 | 11.99 | 12.18 | 11.24 | 11.31 | 684,471 | -0.66(-5.51%) |
Dec 17, 2019 | 11.84 | 12.45 | 11.66 | 11.97 | 1,324,537 | +0.39(+3.37%) |
Dec 16, 2019 | 11.73 | 11.99 | 11.38 | 11.58 | 703,649 | -0.15(-1.28%) |
Dec 13, 2019 | 11.19 | 11.96 | 11.15 | 11.73 | 728,000 | +0.53(+4.73%) |
Dec 12, 2019 | 12.00 | 12.00 | 10.41 | 11.20 | 1,516,936 | -0.11(-0.97%) |
Dec 11, 2019 | 11.64 | 11.90 | 10.91 | 11.31 | 657,985 | -0.34(-2.92%) |
Dec 10, 2019 | 11.14 | 11.94 | 11.10 | 11.65 | 994,094 | +0.51(+4.58%) |
Dec 09, 2019 | 11.07 | 11.41 | 10.87 | 11.14 | 494,095 | +0.07(+0.63%) |
Dec 06, 2019 | 11.50 | 11.51 | 10.70 | 11.07 | 670,800 | -0.20(-1.77%) |
Dec 05, 2019 | 10.76 | 11.46 | 10.75 | 11.27 | 798,761 | +0.59(+5.52%) |
Dec 04, 2019 | 10.30 | 11.30 | 10.22 | 10.68 | 1,222,764 | +0.48(+4.71%) |
Dec 03, 2019 | 10.30 | 10.50 | 9.970 | 10.20 | 517,337 | -0.07(-0.68%) |
Dec 02, 2019 | 10.20 | 10.93 | 9.970 | 10.27 | 703,818 | +0.31(+3.11%) |
Nov 29, 2019 | 9.750 | 10.11 | 9.690 | 9.960 | 236,900 | -0.04(-0.40%) |
Nov 27, 2019 | 10.54 | 10.60 | 9.810 | 10.00 | 745,300 | -0.30(-2.91%) |
Nov 26, 2019 | 9.800 | 10.65 | 9.260 | 10.30 | 946,660 | +0.50(+5.10%) |
Nov 25, 2019 | 9.690 | 9.990 | 9.319 | 9.800 | 545,437 | +0.07(+0.72%) |
Nov 22, 2019 | 8.750 | 9.750 | 8.540 | 9.730 | 729,900 | +0.98(+11.20%) |
Nov 21, 2019 | 9.180 | 9.250 | 8.710 | 8.750 | 407,195 | -0.29(-3.21%) |
Nov 20, 2019 | 8.240 | 9.210 | 8.170 | 9.040 | 757,397 | +0.82(+9.98%) |
Nov 19, 2019 | 7.890 | 8.480 | 7.880 | 8.220 | 383,578 | +0.34(+4.31%) |
Nov 18, 2019 | 8.070 | 8.280 | 7.810 | 7.880 | 264,341 | -0.19(-2.35%) |
Nov 15, 2019 | 7.570 | 8.200 | 7.570 | 8.070 | 241,300 | +0.57(+7.60%) |
Nov 14, 2019 | 8.270 | 8.370 | 7.270 | 7.500 | 505,020 | -0.79(-9.53%) |
Nov 13, 2019 | 8.470 | 8.590 | 8.120 | 8.290 | 414,715 | -0.21(-2.47%) |
Nov 12, 2019 | 8.260 | 8.710 | 8.250 | 8.500 | 483,261 | +0.25(+3.03%) |
Nov 11, 2019 | 8.350 | 8.520 | 8.210 | 8.250 | 299,376 | -0.08(-0.96%) |
Nov 08, 2019 | 8.010 | 8.440 | 7.920 | 8.330 | 493,300 | +0.33(+4.13%) |
Nov 07, 2019 | 8.280 | 8.640 | 7.830 | 8.000 | 732,183 | -0.29(-3.50%) |
Nov 06, 2019 | 7.070 | 8.500 | 6.730 | 8.290 | 1,411,743 | +1.42(+20.67%) |
Nov 05, 2019 | 6.950 | 7.240 | 6.600 | 6.870 | 344,878 | -0.06(-0.87%) |
Nov 04, 2019 | 6.870 | 7.000 | 6.540 | 6.930 | 243,025 | +0.11(+1.61%) |
Nov 01, 2019 | 6.500 | 6.950 | 6.450 | 6.820 | 211,900 | +0.33(+5.08%) |
Oct 31, 2019 | 6.790 | 6.850 | 6.400 | 6.490 | 250,423 | -0.29(-4.28%) |
Oct 30, 2019 | 6.750 | 6.890 | 6.390 | 6.780 | 270,416 | +0.04(+0.59%) |
Oct 29, 2019 | 6.820 | 6.980 | 6.680 | 6.740 | 285,544 | -0.10(-1.46%) |
Oct 28, 2019 | 6.780 | 6.940 | 6.530 | 6.840 | 350,346 | +0.09(+1.33%) |
Oct 25, 2019 | 6.420 | 6.770 | 6.140 | 6.750 | 331,300 | +0.27(+4.17%) |
Oct 24, 2019 | 6.190 | 6.580 | 6.150 | 6.480 | 380,905 | +0.30(+4.85%) |
Oct 23, 2019 | 5.990 | 6.450 | 5.950 | 6.180 | 263,018 | +0.16(+2.66%) |
Oct 22, 2019 | 6.010 | 6.560 | 5.880 | 6.020 | 569,683 | -0.05(-0.82%) |
Oct 21, 2019 | 6.520 | 6.566 | 6.000 | 6.070 | 294,083 | -0.45(-6.90%) |
Oct 18, 2019 | 6.000 | 6.780 | 6.000 | 6.520 | 400,300 | +0.50(+8.31%) |
Oct 17, 2019 | 5.830 | 6.090 | 5.830 | 6.020 | 206,864 | +0.18(+3.08%) |
Oct 16, 2019 | 6.160 | 6.165 | 5.700 | 5.840 | 347,433 | -0.20(-3.31%) |
Oct 15, 2019 | 5.920 | 6.270 | 5.820 | 6.040 | 260,154 | +0.18(+3.07%) |
Oct 14, 2019 | 6.030 | 6.150 | 5.610 | 5.860 | 294,777 | -0.19(-3.14%) |
Oct 11, 2019 | 5.880 | 6.410 | 5.800 | 6.050 | 321,900 | +0.14(+2.37%) |
Oct 10, 2019 | 5.990 | 6.239 | 5.720 | 5.910 | 361,839 | -0.08(-1.34%) |
Oct 09, 2019 | 6.720 | 6.720 | 5.720 | 5.990 | 1,108,545 | -0.71(-10.60%) |
Oct 08, 2019 | 6.960 | 7.250 | 6.660 | 6.700 | 268,796 | -0.33(-4.69%) |
Oct 07, 2019 | 7.040 | 7.280 | 6.940 | 7.030 | 284,245 | -0.05(-0.71%) |
Oct 04, 2019 | 7.320 | 7.400 | 6.855 | 7.080 | 514,000 | -0.21(-2.88%) |
Oct 03, 2019 | 6.810 | 7.380 | 6.790 | 7.290 | 380,301 | +0.46(+6.81%) |
Oct 02, 2019 | 6.700 | 6.990 | 6.370 | 6.825 | 528,210 | -0.01(-0.22%) |
Oct 01, 2019 | 7.000 | 7.170 | 6.670 | 6.840 | 606,547 | +0.01(+0.22%) |
Sep 30, 2019 | 8.020 | 8.170 | 6.650 | 6.825 | 1,222,104 | -1.29(-15.95%) |
Sep 27, 2019 | 8.500 | 8.690 | 7.907 | 8.120 | 984,500 | -0.21(-2.52%) |
Sep 26, 2019 | 8.510 | 8.800 | 8.270 | 8.330 | 607,223 | -0.05(-0.60%) |
Sep 25, 2019 | 8.370 | 8.600 | 8.320 | 8.380 | 261,164 | +0.13(+1.58%) |
Sep 24, 2019 | 8.920 | 9.000 | 8.119 | 8.250 | 414,057 | -0.31(-3.62%) |
Sep 23, 2019 | 8.300 | 8.690 | 8.270 | 8.560 | 410,894 | +0.16(+1.90%) |
Sep 20, 2019 | 8.260 | 8.510 | 7.510 | 8.400 | 1,133,800 | +0.11(+1.33%) |
Sep 19, 2019 | 8.640 | 9.090 | 8.150 | 8.290 | 2,896,325 | -1.37(-14.18%) |
Sep 18, 2019 | 9.360 | 9.750 | 9.160 | 9.660 | 170,007 | +0.30(+3.21%) |
Sep 17, 2019 | 9.500 | 9.670 | 9.160 | 9.360 | 212,900 | -0.10(-1.06%) |
Sep 16, 2019 | 10.08 | 10.10 | 9.450 | 9.460 | 154,309 | -0.67(-6.61%) |
Sep 13, 2019 | 10.10 | 10.25 | 9.790 | 10.13 | 264,100 | +0.02(+0.20%) |
Sep 12, 2019 | 9.830 | 10.20 | 9.560 | 10.11 | 279,026 | +0.26(+2.64%) |
Sep 11, 2019 | 9.450 | 9.920 | 9.400 | 9.850 | 234,447 | +0.42(+4.45%) |
Sep 10, 2019 | 10.11 | 10.29 | 9.362 | 9.430 | 264,213 | -0.69(-6.82%) |
Sep 09, 2019 | 10.33 | 10.46 | 9.830 | 10.12 | 327,719 | -0.23(-2.22%) |
Sep 06, 2019 | 9.960 | 10.50 | 9.830 | 10.35 | 346,200 | +0.39(+3.92%) |
Sep 05, 2019 | 9.310 | 10.10 | 9.145 | 9.960 | 253,456 | +0.66(+7.10%) |
Sep 04, 2019 | 9.220 | 9.610 | 8.970 | 9.300 | 280,002 | +0.06(+0.65%) |
Sep 03, 2019 | 9.110 | 9.330 | 8.890 | 9.240 | 383,915 | +0.00(+0.00%) |
Aug 30, 2019 | 9.310 | 9.580 | 8.920 | 9.240 | 205,300 | -0.07(-0.75%) |
Aug 29, 2019 | 9.560 | 9.850 | 9.270 | 9.310 | 247,411 | -0.24(-2.51%) |
Aug 28, 2019 | 9.800 | 9.840 | 9.405 | 9.550 | 127,513 | -0.30(-3.05%) |
Aug 27, 2019 | 10.01 | 10.11 | 9.752 | 9.850 | 244,158 | -0.10(-1.01%) |
Aug 26, 2019 | 10.15 | 10.47 | 9.680 | 9.950 | 480,108 | -0.11(-1.09%) |
Aug 23, 2019 | 10.22 | 10.28 | 9.770 | 10.06 | 631,100 | -0.15(-1.47%) |
Aug 22, 2019 | 10.50 | 10.57 | 10.06 | 10.21 | 306,119 | -0.24(-2.30%) |
Aug 21, 2019 | 9.310 | 10.49 | 9.240 | 10.45 | 319,830 | +1.20(+12.97%) |
Aug 20, 2019 | 9.660 | 9.930 | 9.220 | 9.250 | 451,535 | -0.45(-4.64%) |
Aug 19, 2019 | 9.280 | 9.890 | 9.010 | 9.700 | 399,079 | +0.47(+5.09%) |
Aug 16, 2019 | 9.300 | 9.681 | 9.040 | 9.230 | 148,500 | -0.08(-0.86%) |
Aug 15, 2019 | 9.000 | 9.500 | 8.990 | 9.310 | 185,130 | +0.30(+3.33%) |
Aug 14, 2019 | 9.700 | 9.700 | 8.810 | 9.010 | 360,419 | -0.79(-8.06%) |
Aug 13, 2019 | 9.590 | 9.920 | 9.460 | 9.800 | 428,308 | +0.13(+1.34%) |
Aug 12, 2019 | 9.500 | 9.940 | 9.210 | 9.670 | 576,579 | +0.05(+0.52%) |
Aug 09, 2019 | 9.090 | 9.800 | 8.990 | 9.620 | 355,600 | +0.68(+7.61%) |
Aug 08, 2019 | 9.220 | 9.290 | 8.827 | 8.940 | 321,205 | -0.27(-2.93%) |
Aug 07, 2019 | 8.790 | 9.510 | 8.610 | 9.210 | 321,236 | +0.30(+3.37%) |
Aug 06, 2019 | 10.05 | 10.09 | 8.340 | 8.910 | 909,075 | -1.02(-10.27%) |
Aug 05, 2019 | 10.92 | 10.96 | 9.470 | 9.930 | 1,441,911 | -0.72(-6.76%) |
Aug 02, 2019 | 10.04 | 10.95 | 9.910 | 10.65 | 424,900 | +0.60(+5.97%) |
Aug 01, 2019 | 10.49 | 10.74 | 10.02 | 10.05 | 210,038 | -0.51(-4.83%) |
Jul 31, 2019 | 9.880 | 10.98 | 9.880 | 10.56 | 234,949 | +0.57(+5.71%) |
Jul 30, 2019 | 10.25 | 10.62 | 9.300 | 9.990 | 710,154 | -0.40(-3.85%) |
Jul 29, 2019 | 10.88 | 11.00 | 10.23 | 10.39 | 477,332 | -0.54(-4.94%) |
Jul 26, 2019 | 11.10 | 11.40 | 10.85 | 10.93 | 266,500 | -0.18(-1.62%) |
Jul 25, 2019 | 11.32 | 11.47 | 10.85 | 11.11 | 339,595 | -0.13(-1.16%) |
Jul 24, 2019 | 11.24 | 11.46 | 11.07 | 11.24 | 135,368 | +0.00(+0.00%) |
Jul 23, 2019 | 11.30 | 11.44 | 11.20 | 11.24 | 140,215 | -0.11(-0.97%) |
Jul 22, 2019 | 11.89 | 12.08 | 11.20 | 11.35 | 258,477 | -0.55(-4.62%) |
Jul 19, 2019 | 11.55 | 11.98 | 11.51 | 11.90 | 157,900 | +0.39(+3.39%) |
Jul 18, 2019 | 12.02 | 12.32 | 11.00 | 11.51 | 354,935 | -0.55(-4.56%) |
Jul 17, 2019 | 13.08 | 13.10 | 12.03 | 12.06 | 272,592 | -0.94(-7.23%) |
Jul 16, 2019 | 12.94 | 13.10 | 12.36 | 13.00 | 256,875 | +0.19(+1.48%) |
Jul 15, 2019 | 12.08 | 13.25 | 12.08 | 12.81 | 595,465 | +0.81(+6.75%) |
Jul 12, 2019 | 11.18 | 12.09 | 11.17 | 12.00 | 292,700 | +0.73(+6.48%) |
Jul 11, 2019 | 11.29 | 11.50 | 10.91 | 11.27 | 212,386 | -0.02(-0.18%) |
Jul 10, 2019 | 11.42 | 11.69 | 10.89 | 11.29 | 281,412 | -0.11(-0.96%) |
Jul 09, 2019 | 11.36 | 11.84 | 11.36 | 11.40 | 201,820 | -0.02(-0.18%) |
Jul 08, 2019 | 11.19 | 11.86 | 11.19 | 11.42 | 269,655 | +0.24(+2.15%) |
Jul 05, 2019 | 11.64 | 12.00 | 11.17 | 11.18 | 269,500 | -0.52(-4.44%) |
Jul 03, 2019 | 12.26 | 12.26 | 11.67 | 11.70 | 144,700 | -0.56(-4.57%) |
Jul 02, 2019 | 12.56 | 12.62 | 12.05 | 12.26 | 200,996 | -0.29(-2.31%) |
Jul 01, 2019 | 12.62 | 12.68 | 12.16 | 12.55 | 482,084 | +0.45(+3.72%) |
Jun 28, 2019 | 11.28 | 12.16 | 11.16 | 12.10 | 578,100 | +0.82(+7.27%) |
Jun 27, 2019 | 11.39 | 11.85 | 11.00 | 11.28 | 303,016 | -0.09(-0.79%) |
Jun 26, 2019 | 12.34 | 12.49 | 11.10 | 11.37 | 559,353 | -0.79(-6.50%) |
Jun 25, 2019 | 12.23 | 12.96 | 12.00 | 12.16 | 623,828 | -0.38(-3.03%) |
Jun 24, 2019 | 12.24 | 13.56 | 11.91 | 12.54 | 1,201,267 | +0.27(+2.20%) |
Jun 21, 2019 | 11.14 | 12.62 | 10.76 | 12.27 | 1,134,800 | +1.31(+11.95%) |
Jun 20, 2019 | 11.25 | 11.30 | 10.75 | 10.96 | 395,567 | -0.05(-0.45%) |
Jun 19, 2019 | 11.00 | 11.49 | 10.54 | 11.01 | 648,599 | +0.21(+1.94%) |
Jun 18, 2019 | 11.84 | 11.98 | 10.51 | 10.80 | 830,919 | -0.56(-4.93%) |
Jun 17, 2019 | 11.90 | 12.75 | 11.36 | 11.36 | 1,586,629 | -0.36(-3.07%) |
Jun 14, 2019 | 11.44 | 11.90 | 10.75 | 11.72 | 1,119,300 | +0.51(+4.55%) |
Jun 13, 2019 | 12.21 | 12.40 | 10.84 | 11.21 | 3,319,491 | -0.64(-5.40%) |
Jun 12, 2019 | 11.57 | 12.65 | 10.50 | 11.85 | 2,455,726 | -0.20(-1.66%) |
Jun 11, 2019 | 15.01 | 15.50 | 11.68 | 12.05 | 6,083,732 | -1.74(-12.62%) |
Jun 10, 2019 | 10.79 | 22.82 | 9.750 | 13.79 | 26,401,220 | +9.44(+217.01%) |
Jun 07, 2019 | 4.000 | 4.500 | 4.000 | 4.350 | 309,600 | +0.34(+8.48%) |
Jun 06, 2019 | 4.300 | 4.390 | 4.000 | 4.010 | 69,434 | -0.20(-4.75%) |
Jun 05, 2019 | 4.250 | 4.410 | 4.150 | 4.210 | 126,080 | -0.08(-1.86%) |
Jun 04, 2019 | 4.210 | 4.469 | 4.210 | 4.290 | 148,050 | +0.04(+0.94%) |
Jun 03, 2019 | 4.390 | 4.970 | 4.125 | 4.250 | 441,657 | -0.14(-3.19%) |
May 31, 2019 | 4.550 | 4.708 | 4.250 | 4.390 | 169,000 | -0.11(-2.44%) |
May 30, 2019 | 3.980 | 4.700 | 3.980 | 4.500 | 381,006 | +0.50(+12.50%) |
May 29, 2019 | 3.950 | 4.200 | 3.840 | 4.000 | 351,594 | +0.02(+0.50%) |
May 28, 2019 | 3.810 | 3.980 | 3.800 | 3.980 | 54,678 | +0.18(+4.74%) |
May 24, 2019 | 3.770 | 3.840 | 3.725 | 3.800 | 60,200 | +0.04(+1.06%) |
May 23, 2019 | 3.770 | 3.810 | 3.600 | 3.760 | 55,603 | -0.04(-1.05%) |
May 22, 2019 | 3.890 | 3.890 | 3.770 | 3.800 | 30,019 | +0.00(+0.00%) |
May 21, 2019 | 3.850 | 4.000 | 3.800 | 3.800 | 112,470 | +0.00(+0.00%) |
May 20, 2019 | 3.860 | 3.940 | 3.800 | 3.800 | 103,590 | -0.10(-2.56%) |
May 17, 2019 | 3.420 | 3.971 | 3.420 | 3.900 | 97,700 | +0.35(+9.86%) |
May 16, 2019 | 3.468 | 3.610 | 3.373 | 3.550 | 55,196 | +0.03(+0.85%) |
May 15, 2019 | 3.240 | 3.710 | 3.205 | 3.520 | 58,195 | +0.27(+8.31%) |
May 14, 2019 | 3.150 | 3.340 | 3.043 | 3.250 | 45,469 | +0.10(+3.17%) |
May 13, 2019 | 3.200 | 3.210 | 3.015 | 3.150 | 19,780 | -0.07(-2.17%) |
May 10, 2019 | 3.110 | 3.270 | 3.020 | 3.220 | 100,400 | +0.26(+8.78%) |
May 09, 2019 | 3.400 | 3.580 | 2.910 | 2.960 | 324,012 | -1.12(-27.45%) |
May 08, 2019 | 4.000 | 4.130 | 3.910 | 4.080 | 47,519 | +0.06(+1.49%) |
May 07, 2019 | 4.010 | 4.050 | 3.946 | 4.020 | 14,604 | +0.06(+1.52%) |
May 06, 2019 | 3.910 | 4.050 | 3.900 | 3.960 | 27,263 | -0.02(-0.50%) |
May 03, 2019 | 3.840 | 4.120 | 3.658 | 3.980 | 53,200 | +0.18(+4.74%) |
May 02, 2019 | 3.770 | 3.850 | 3.500 | 3.800 | 22,667 | -0.05(-1.30%) |
May 01, 2019 | 3.940 | 4.050 | 3.678 | 3.850 | 70,461 | +0.00(+0.00%) |
Apr 30, 2019 | 4.100 | 4.247 | 3.700 | 3.850 | 111,747 | -0.20(-4.94%) |
Apr 29, 2019 | 3.840 | 4.350 | 3.770 | 4.050 | 318,487 | +0.30(+8.00%) |
Apr 26, 2019 | 3.450 | 3.891 | 3.435 | 3.750 | 89,700 | +0.33(+9.49%) |
Apr 25, 2019 | 3.400 | 3.450 | 3.350 | 3.425 | 33,561 | +0.06(+1.93%) |
Apr 24, 2019 | 3.350 | 3.450 | 3.250 | 3.360 | 71,158 | +0.01(+0.30%) |
Apr 23, 2019 | 3.210 | 3.350 | 3.086 | 3.350 | 81,277 | +0.23(+7.37%) |
Apr 22, 2019 | 3.190 | 3.267 | 2.890 | 3.120 | 59,150 | -0.02(-0.79%) |
Apr 18, 2019 | 3.180 | 3.350 | 3.010 | 3.145 | 84,100 | -0.00(-0.16%) |
Apr 17, 2019 | 2.890 | 3.200 | 2.890 | 3.150 | 180,223 | +0.25(+8.62%) |
Apr 16, 2019 | 2.890 | 2.980 | 2.850 | 2.900 | 29,785 | +0.07(+2.47%) |
Apr 15, 2019 | 2.790 | 3.000 | 2.790 | 2.830 | 34,158 | +0.08(+2.91%) |
Apr 12, 2019 | 2.820 | 2.850 | 2.750 | 2.750 | 50,500 | -0.01(-0.36%) |
Apr 11, 2019 | 2.780 | 2.900 | 2.750 | 2.760 | 51,645 | -0.01(-0.36%) |
Apr 10, 2019 | 2.880 | 3.142 | 2.633 | 2.770 | 127,029 | -0.07(-2.49%) |
Apr 09, 2019 | 2.520 | 3.244 | 2.520 | 2.841 | 311,015 | +0.39(+15.95%) |
Apr 08, 2019 | 2.400 | 2.518 | 2.380 | 2.450 | 16,990 | +0.05(+2.08%) |
Apr 05, 2019 | 2.380 | 2.495 | 2.340 | 2.400 | 43,000 | +0.03(+1.27%) |
Apr 04, 2019 | 2.330 | 2.400 | 2.312 | 2.370 | 13,164 | +0.07(+3.04%) |
Apr 03, 2019 | 2.400 | 2.430 | 2.300 | 2.300 | 21,957 | -0.08(-3.36%) |
Apr 02, 2019 | 2.370 | 2.390 | 2.345 | 2.380 | 9,201 | +0.05(+2.15%) |