Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.07 | 11.07 | 10.45 | 10.45 | 20,456 | -0.53(-4.83%) |
Apr 29, 2020 | 10.75 | 11.20 | 10.53 | 10.98 | 39,777 | +0.35(+3.29%) |
Apr 28, 2020 | 10.75 | 10.75 | 10.47 | 10.63 | 19,270 | +0.06(+0.57%) |
Apr 27, 2020 | 10.50 | 10.75 | 10.37 | 10.57 | 24,508 | +0.09(+0.86%) |
Apr 24, 2020 | 10.05 | 10.48 | 9.993 | 10.48 | 17,800 | +0.30(+2.95%) |
Apr 23, 2020 | 10.22 | 10.38 | 9.975 | 10.18 | 41,853 | -0.08(-0.78%) |
Apr 22, 2020 | 10.25 | 10.36 | 9.920 | 10.26 | 21,939 | +0.16(+1.58%) |
Apr 21, 2020 | 9.590 | 10.23 | 9.590 | 10.10 | 42,527 | +0.01(+0.10%) |
Apr 20, 2020 | 10.25 | 10.40 | 9.760 | 10.09 | 33,669 | -0.30(-2.89%) |
Apr 17, 2020 | 10.50 | 10.50 | 9.981 | 10.39 | 37,300 | +0.17(+1.66%) |
Apr 16, 2020 | 10.15 | 10.29 | 9.911 | 10.22 | 47,246 | +0.05(+0.49%) |
Apr 15, 2020 | 10.50 | 10.54 | 9.800 | 10.17 | 43,547 | -0.36(-3.42%) |
Apr 14, 2020 | 10.47 | 10.65 | 10.27 | 10.53 | 127,631 | +0.28(+2.73%) |
Apr 13, 2020 | 10.26 | 10.45 | 10.09 | 10.25 | 12,682 | -0.08(-0.77%) |
Apr 09, 2020 | 10.31 | 10.54 | 10.10 | 10.33 | 18,600 | +0.00(+0.00%) |
Apr 08, 2020 | 10.40 | 10.50 | 10.00 | 10.33 | 33,771 | +0.20(+1.97%) |
Apr 07, 2020 | 10.65 | 10.65 | 10.03 | 10.13 | 26,842 | -0.50(-4.70%) |
Apr 06, 2020 | 10.96 | 10.96 | 10.23 | 10.63 | 26,208 | +0.19(+1.82%) |
Apr 03, 2020 | 9.430 | 10.57 | 9.326 | 10.44 | 22,400 | +0.69(+7.08%) |
Apr 02, 2020 | 10.13 | 10.28 | 9.451 | 9.750 | 31,813 | -0.25(-2.50%) |
Apr 01, 2020 | 10.18 | 10.93 | 9.860 | 10.00 | 13,461 | -0.93(-8.51%) |
Mar 31, 2020 | 11.99 | 12.25 | 10.64 | 10.93 | 16,753 | -1.06(-8.84%) |
Mar 30, 2020 | 12.28 | 12.28 | 11.32 | 11.99 | 23,430 | +0.74(+6.58%) |
Mar 27, 2020 | 11.68 | 11.68 | 10.68 | 11.25 | 11,600 | -0.94(-7.71%) |
Mar 26, 2020 | 10.70 | 12.19 | 10.70 | 12.19 | 33,050 | +1.54(+14.46%) |
Mar 25, 2020 | 10.86 | 10.86 | 9.558 | 10.65 | 28,606 | +0.37(+3.60%) |
Mar 24, 2020 | 9.000 | 10.28 | 9.000 | 10.28 | 55,738 | +1.36(+15.25%) |
Mar 23, 2020 | 9.170 | 9.970 | 8.750 | 8.920 | 40,264 | -0.33(-3.57%) |
Mar 20, 2020 | 9.110 | 9.900 | 8.500 | 9.250 | 71,200 | +0.09(+0.98%) |
Mar 19, 2020 | 9.000 | 9.900 | 8.870 | 9.160 | 39,871 | +0.15(+1.66%) |
Mar 18, 2020 | 9.250 | 9.740 | 8.790 | 9.010 | 39,850 | -0.80(-8.15%) |
Mar 17, 2020 | 9.670 | 11.13 | 9.500 | 9.810 | 95,067 | +0.30(+3.15%) |
Mar 16, 2020 | 9.900 | 10.12 | 9.000 | 9.510 | 33,173 | -1.10(-10.37%) |
Mar 13, 2020 | 10.77 | 10.77 | 10.00 | 10.61 | 34,300 | +0.57(+5.68%) |
Mar 12, 2020 | 10.02 | 11.28 | 9.200 | 10.04 | 52,568 | -0.44(-4.20%) |
Mar 11, 2020 | 10.88 | 10.98 | 10.19 | 10.48 | 22,742 | -0.80(-7.09%) |
Mar 10, 2020 | 10.40 | 11.30 | 10.12 | 11.28 | 23,383 | +1.02(+9.94%) |
Mar 09, 2020 | 11.00 | 11.04 | 10.23 | 10.26 | 38,752 | -1.01(-8.96%) |
Mar 06, 2020 | 12.17 | 12.30 | 11.12 | 11.27 | 29,400 | -1.36(-10.77%) |
Mar 05, 2020 | 13.06 | 13.36 | 12.10 | 12.63 | 20,719 | -0.87(-6.44%) |
Mar 04, 2020 | 11.17 | 13.50 | 11.15 | 13.50 | 40,391 | +2.46(+22.28%) |
Mar 03, 2020 | 11.10 | 11.88 | 10.93 | 11.04 | 15,772 | +0.00(+0.00%) |
Mar 02, 2020 | 11.38 | 11.49 | 10.86 | 11.04 | 20,710 | +0.03(+0.27%) |
Feb 28, 2020 | 11.88 | 11.88 | 10.70 | 11.01 | 34,700 | -0.84(-7.09%) |
Feb 27, 2020 | 11.66 | 12.36 | 11.61 | 11.85 | 16,863 | -0.16(-1.33%) |
Feb 26, 2020 | 12.00 | 12.54 | 11.67 | 12.01 | 15,334 | -0.07(-0.58%) |
Feb 25, 2020 | 12.65 | 12.65 | 12.07 | 12.08 | 14,920 | -0.42(-3.36%) |
Feb 24, 2020 | 12.80 | 13.12 | 12.33 | 12.50 | 16,049 | -0.67(-5.09%) |
Feb 21, 2020 | 13.59 | 13.62 | 13.01 | 13.17 | 12,900 | -0.41(-3.02%) |
Feb 20, 2020 | 13.11 | 13.58 | 12.90 | 13.58 | 16,888 | +0.63(+4.86%) |
Feb 19, 2020 | 13.11 | 13.14 | 12.95 | 12.95 | 24,124 | +0.00(+0.00%) |
Feb 18, 2020 | 12.59 | 13.15 | 12.37 | 12.95 | 19,052 | +0.41(+3.27%) |
Feb 14, 2020 | 12.86 | 12.86 | 12.27 | 12.54 | 15,500 | -0.36(-2.79%) |
Feb 13, 2020 | 12.74 | 12.92 | 12.53 | 12.90 | 9,463 | +0.13(+1.02%) |
Feb 12, 2020 | 12.38 | 12.94 | 12.38 | 12.77 | 28,096 | +0.32(+2.57%) |
Feb 11, 2020 | 12.36 | 12.84 | 12.36 | 12.45 | 21,911 | +0.10(+0.81%) |
Feb 10, 2020 | 11.25 | 12.79 | 11.10 | 12.35 | 110,640 | +1.78(+16.84%) |
Feb 07, 2020 | 10.51 | 10.59 | 10.35 | 10.57 | 39,500 | +0.15(+1.44%) |
Feb 06, 2020 | 10.52 | 10.58 | 10.42 | 10.42 | 4,838 | -0.01(-0.10%) |
Feb 05, 2020 | 10.48 | 10.58 | 10.32 | 10.43 | 13,723 | +0.09(+0.87%) |
Feb 04, 2020 | 10.29 | 10.58 | 10.29 | 10.34 | 12,296 | +0.08(+0.78%) |
Feb 03, 2020 | 10.51 | 10.59 | 10.26 | 10.26 | 10,120 | -0.19(-1.82%) |
Jan 31, 2020 | 10.72 | 10.96 | 10.45 | 10.45 | 18,600 | -0.41(-3.78%) |
Jan 30, 2020 | 10.71 | 10.97 | 10.71 | 10.86 | 7,449 | -0.05(-0.46%) |
Jan 29, 2020 | 11.10 | 11.10 | 10.85 | 10.91 | 4,347 | -0.12(-1.09%) |
Jan 28, 2020 | 10.94 | 11.08 | 10.91 | 11.03 | 10,575 | +0.24(+2.22%) |
Jan 27, 2020 | 10.56 | 10.95 | 10.56 | 10.79 | 9,553 | +0.09(+0.84%) |
Jan 24, 2020 | 10.83 | 10.84 | 10.70 | 10.70 | 5,200 | -0.11(-1.02%) |
Jan 23, 2020 | 10.88 | 10.88 | 10.63 | 10.81 | 4,167 | +0.02(+0.19%) |
Jan 22, 2020 | 10.89 | 10.98 | 10.64 | 10.79 | 8,108 | -0.18(-1.64%) |
Jan 21, 2020 | 10.99 | 11.02 | 10.92 | 10.97 | 5,401 | +0.10(+0.92%) |
Jan 17, 2020 | 11.10 | 11.10 | 10.83 | 10.87 | 8,900 | -0.17(-1.54%) |
Jan 16, 2020 | 11.04 | 11.12 | 11.01 | 11.04 | 4,288 | +0.04(+0.36%) |
Jan 15, 2020 | 10.98 | 11.00 | 10.90 | 11.00 | 4,911 | +0.00(+0.00%) |
Jan 14, 2020 | 10.86 | 11.00 | 10.86 | 11.00 | 3,484 | +0.04(+0.36%) |
Jan 13, 2020 | 10.80 | 10.96 | 10.80 | 10.96 | 7,389 | +0.12(+1.11%) |
Jan 10, 2020 | 10.97 | 10.97 | 10.81 | 10.84 | 6,100 | -0.14(-1.28%) |
Jan 09, 2020 | 11.00 | 11.00 | 10.97 | 10.98 | 2,802 | +0.00(+0.00%) |
Jan 08, 2020 | 10.87 | 10.98 | 10.80 | 10.98 | 3,636 | +0.06(+0.55%) |
Jan 07, 2020 | 10.70 | 11.15 | 10.62 | 10.92 | 17,560 | +0.18(+1.68%) |
Jan 06, 2020 | 10.80 | 10.85 | 10.74 | 10.74 | 5,654 | +0.05(+0.47%) |
Jan 03, 2020 | 10.70 | 10.78 | 10.46 | 10.69 | 18,700 | -0.23(-2.11%) |
Jan 02, 2020 | 11.20 | 11.20 | 10.91 | 10.92 | 6,392 | -0.33(-2.93%) |
Dec 31, 2019 | 11.10 | 11.31 | 10.87 | 11.25 | 17,100 | +0.10(+0.90%) |
Dec 30, 2019 | 11.25 | 11.47 | 11.12 | 11.15 | 6,649 | -0.24(-2.11%) |
Dec 27, 2019 | 11.30 | 11.50 | 11.20 | 11.39 | 29,400 | +0.10(+0.89%) |
Dec 26, 2019 | 11.12 | 11.29 | 11.12 | 11.29 | 3,133 | +0.15(+1.35%) |
Dec 24, 2019 | 11.21 | 11.21 | 11.14 | 11.14 | 1,300 | +0.11(+1.00%) |
Dec 23, 2019 | 11.35 | 11.35 | 11.01 | 11.03 | 11,862 | -0.23(-2.04%) |
Dec 20, 2019 | 10.95 | 11.26 | 10.95 | 11.26 | 27,100 | +0.31(+2.83%) |
Dec 19, 2019 | 10.56 | 11.00 | 10.56 | 10.95 | 4,079 | +0.20(+1.86%) |
Dec 18, 2019 | 10.80 | 10.80 | 10.75 | 10.75 | 2,086 | -0.07(-0.65%) |
Dec 17, 2019 | 10.79 | 10.97 | 10.76 | 10.82 | 7,558 | -0.08(-0.73%) |
Dec 16, 2019 | 10.86 | 10.99 | 10.86 | 10.90 | 3,906 | -0.08(-0.73%) |
Dec 13, 2019 | 10.97 | 11.00 | 10.86 | 10.98 | 7,000 | +0.07(+0.64%) |
Dec 12, 2019 | 11.08 | 11.08 | 10.90 | 10.91 | 5,102 | -0.19(-1.71%) |
Dec 11, 2019 | 11.41 | 11.41 | 11.00 | 11.10 | 7,112 | -0.16(-1.42%) |
Dec 10, 2019 | 10.76 | 11.26 | 10.76 | 11.26 | 10,780 | +0.61(+5.73%) |
Dec 09, 2019 | 10.44 | 10.80 | 10.44 | 10.65 | 6,866 | -0.15(-1.39%) |
Dec 06, 2019 | 11.00 | 11.00 | 10.76 | 10.80 | 6,200 | -0.11(-1.01%) |
Dec 05, 2019 | 11.00 | 11.00 | 10.78 | 10.91 | 4,981 | +0.00(+0.00%) |
Dec 04, 2019 | 11.00 | 11.00 | 10.91 | 10.91 | 3,850 | +0.02(+0.18%) |
Dec 03, 2019 | 11.07 | 11.07 | 10.86 | 10.89 | 3,708 | -0.15(-1.36%) |
Dec 02, 2019 | 11.11 | 11.30 | 11.04 | 11.04 | 2,263 | -0.31(-2.73%) |
Nov 29, 2019 | 11.39 | 11.40 | 11.32 | 11.35 | 3,200 | +0.03(+0.27%) |
Nov 27, 2019 | 11.24 | 11.49 | 11.05 | 11.32 | 22,100 | -0.05(-0.44%) |
Nov 26, 2019 | 11.00 | 11.50 | 11.00 | 11.37 | 11,064 | +0.29(+2.62%) |
Nov 25, 2019 | 10.76 | 11.22 | 10.74 | 11.08 | 10,319 | +0.41(+3.84%) |
Nov 22, 2019 | 10.56 | 10.83 | 10.52 | 10.67 | 7,300 | +0.16(+1.52%) |
Nov 21, 2019 | 10.61 | 10.62 | 10.51 | 10.51 | 3,483 | -0.35(-3.22%) |
Nov 20, 2019 | 10.64 | 11.08 | 10.64 | 10.86 | 23,524 | +0.12(+1.12%) |
Nov 19, 2019 | 10.18 | 10.96 | 10.18 | 10.74 | 19,766 | +0.31(+2.97%) |
Nov 18, 2019 | 10.33 | 10.54 | 10.31 | 10.43 | 5,453 | +0.01(+0.10%) |
Nov 15, 2019 | 10.38 | 10.58 | 10.38 | 10.42 | 4,700 | +0.11(+1.07%) |
Nov 14, 2019 | 10.34 | 10.44 | 10.31 | 10.31 | 7,022 | -0.06(-0.58%) |
Nov 13, 2019 | 10.00 | 10.39 | 9.925 | 10.37 | 20,154 | +0.29(+2.88%) |
Nov 12, 2019 | 10.27 | 10.40 | 10.02 | 10.08 | 32,978 | -0.12(-1.18%) |
Nov 11, 2019 | 10.36 | 10.47 | 10.16 | 10.20 | 18,088 | -0.23(-2.21%) |
Nov 08, 2019 | 10.59 | 10.70 | 10.38 | 10.43 | 21,900 | +0.06(+0.58%) |
Nov 07, 2019 | 10.10 | 10.41 | 10.05 | 10.37 | 9,118 | +0.07(+0.68%) |
Nov 06, 2019 | 10.48 | 10.60 | 10.30 | 10.30 | 1,029 | -0.22(-2.09%) |
Nov 05, 2019 | 10.54 | 10.57 | 10.44 | 10.52 | 3,924 | +0.02(+0.19%) |
Nov 04, 2019 | 10.57 | 10.57 | 10.36 | 10.50 | 3,727 | +0.02(+0.19%) |
Nov 01, 2019 | 10.39 | 10.48 | 10.37 | 10.48 | 7,300 | +0.19(+1.85%) |
Oct 31, 2019 | 10.11 | 10.38 | 10.11 | 10.29 | 12,650 | -0.13(-1.25%) |
Oct 30, 2019 | 10.29 | 10.42 | 10.29 | 10.42 | 11,476 | +0.22(+2.16%) |
Oct 29, 2019 | 10.41 | 10.41 | 10.15 | 10.20 | 7,742 | -0.12(-1.16%) |
Oct 28, 2019 | 10.33 | 10.38 | 10.32 | 10.32 | 6,923 | -0.05(-0.48%) |
Oct 25, 2019 | 10.35 | 10.40 | 10.33 | 10.37 | 14,400 | +0.05(+0.48%) |
Oct 24, 2019 | 10.38 | 10.38 | 10.31 | 10.32 | 6,084 | +0.00(+0.00%) |
Oct 23, 2019 | 11.02 | 11.02 | 10.22 | 10.32 | 53,476 | -0.60(-5.49%) |
Oct 22, 2019 | 10.61 | 10.92 | 10.57 | 10.92 | 6,074 | +0.17(+1.58%) |
Oct 21, 2019 | 10.59 | 10.75 | 10.55 | 10.75 | 5,364 | +0.32(+3.07%) |
Oct 18, 2019 | 10.42 | 10.54 | 10.37 | 10.43 | 4,400 | -0.05(-0.48%) |
Oct 17, 2019 | 10.35 | 10.53 | 10.34 | 10.48 | 6,197 | +0.16(+1.55%) |
Oct 16, 2019 | 10.36 | 10.36 | 10.28 | 10.32 | 2,614 | -0.12(-1.15%) |
Oct 15, 2019 | 10.13 | 10.54 | 10.05 | 10.44 | 9,526 | +0.36(+3.57%) |
Oct 14, 2019 | 10.15 | 10.22 | 9.950 | 10.08 | 6,744 | -0.23(-2.23%) |
Oct 11, 2019 | 10.13 | 10.42 | 10.12 | 10.31 | 5,500 | +0.27(+2.69%) |
Oct 10, 2019 | 10.18 | 10.18 | 10.04 | 10.04 | 2,189 | -0.19(-1.86%) |
Oct 09, 2019 | 10.05 | 10.24 | 10.00 | 10.23 | 8,214 | +0.22(+2.20%) |
Oct 08, 2019 | 10.11 | 10.15 | 10.00 | 10.01 | 6,564 | -0.03(-0.30%) |
Oct 07, 2019 | 10.11 | 10.16 | 10.04 | 10.04 | 2,908 | -0.21(-2.05%) |
Oct 04, 2019 | 10.39 | 10.39 | 10.00 | 10.25 | 13,300 | -0.02(-0.19%) |
Oct 03, 2019 | 10.42 | 10.42 | 10.23 | 10.27 | 2,027 | -0.04(-0.39%) |
Oct 02, 2019 | 10.68 | 10.68 | 10.31 | 10.31 | 11,604 | -0.61(-5.59%) |
Oct 01, 2019 | 10.76 | 10.96 | 10.72 | 10.92 | 4,415 | +0.04(+0.37%) |
Sep 30, 2019 | 10.73 | 10.90 | 10.72 | 10.88 | 6,222 | +0.15(+1.40%) |
Sep 27, 2019 | 10.68 | 10.85 | 10.68 | 10.73 | 10,700 | -0.15(-1.38%) |
Sep 26, 2019 | 10.83 | 11.05 | 10.83 | 10.88 | 4,186 | -0.14(-1.27%) |
Sep 25, 2019 | 10.78 | 11.07 | 10.78 | 11.02 | 2,142 | +0.03(+0.27%) |
Sep 24, 2019 | 10.96 | 11.08 | 10.86 | 10.99 | 2,619 | -0.02(-0.18%) |
Sep 23, 2019 | 10.66 | 11.05 | 10.66 | 11.01 | 3,872 | +0.16(+1.47%) |
Sep 20, 2019 | 10.93 | 10.97 | 10.65 | 10.85 | 20,400 | -0.11(-1.00%) |
Sep 19, 2019 | 10.90 | 11.25 | 10.70 | 10.96 | 6,938 | +0.05(+0.46%) |
Sep 18, 2019 | 10.57 | 11.02 | 10.57 | 10.91 | 8,457 | +0.16(+1.49%) |
Sep 17, 2019 | 10.51 | 10.89 | 10.42 | 10.75 | 10,899 | +0.18(+1.70%) |
Sep 16, 2019 | 10.63 | 10.75 | 10.33 | 10.57 | 8,746 | +0.00(+0.00%) |
Sep 13, 2019 | 10.41 | 10.71 | 10.28 | 10.57 | 8,500 | +0.28(+2.72%) |
Sep 12, 2019 | 10.18 | 10.35 | 9.966 | 10.29 | 41,517 | +0.01(+0.10%) |
Sep 11, 2019 | 10.48 | 10.62 | 10.16 | 10.28 | 52,055 | -0.11(-1.06%) |
Sep 10, 2019 | 10.00 | 10.43 | 10.00 | 10.39 | 23,445 | +0.39(+3.90%) |
Sep 09, 2019 | 10.02 | 10.02 | 9.865 | 10.00 | 19,096 | +0.09(+0.91%) |
Sep 06, 2019 | 9.990 | 10.28 | 9.900 | 9.910 | 47,500 | +0.08(+0.81%) |
Sep 05, 2019 | 10.32 | 10.32 | 9.820 | 9.830 | 15,395 | -0.37(-3.63%) |
Sep 04, 2019 | 10.44 | 10.44 | 10.15 | 10.20 | 2,638 | -0.18(-1.73%) |
Sep 03, 2019 | 10.35 | 10.55 | 10.32 | 10.38 | 4,450 | -0.14(-1.33%) |
Aug 30, 2019 | 10.50 | 10.52 | 10.33 | 10.52 | 3,900 | -0.01(-0.09%) |
Aug 29, 2019 | 10.45 | 10.70 | 10.45 | 10.53 | 3,953 | +0.13(+1.25%) |
Aug 28, 2019 | 10.10 | 10.40 | 10.10 | 10.40 | 3,302 | +0.35(+3.48%) |
Aug 27, 2019 | 10.45 | 10.45 | 10.05 | 10.05 | 10,901 | -0.35(-3.37%) |
Aug 26, 2019 | 10.05 | 10.40 | 9.920 | 10.40 | 5,299 | +0.45(+4.52%) |
Aug 23, 2019 | 10.38 | 10.39 | 9.950 | 9.950 | 4,100 | -0.55(-5.24%) |
Aug 22, 2019 | 10.67 | 10.71 | 10.46 | 10.50 | 13,934 | +0.18(+1.74%) |
Aug 21, 2019 | 10.47 | 10.50 | 10.25 | 10.32 | 11,298 | +0.06(+0.58%) |
Aug 20, 2019 | 10.26 | 10.40 | 10.13 | 10.26 | 3,240 | -0.05(-0.48%) |
Aug 19, 2019 | 10.00 | 10.43 | 10.00 | 10.31 | 8,520 | +0.12(+1.18%) |
Aug 16, 2019 | 9.820 | 10.20 | 9.776 | 10.19 | 6,900 | +0.43(+4.41%) |
Aug 15, 2019 | 9.780 | 10.01 | 9.750 | 9.760 | 5,817 | -0.23(-2.30%) |
Aug 14, 2019 | 10.22 | 10.26 | 9.790 | 9.990 | 19,929 | -0.24(-2.35%) |
Aug 13, 2019 | 10.19 | 10.24 | 10.05 | 10.23 | 5,760 | +0.11(+1.09%) |
Aug 12, 2019 | 10.13 | 10.30 | 9.960 | 10.12 | 3,453 | -0.12(-1.17%) |
Aug 09, 2019 | 10.07 | 10.45 | 10.07 | 10.24 | 4,400 | -0.11(-1.06%) |
Aug 08, 2019 | 9.955 | 10.45 | 9.924 | 10.35 | 11,061 | +0.27(+2.68%) |
Aug 07, 2019 | 10.57 | 10.57 | 10.08 | 10.08 | 9,519 | -0.44(-4.18%) |
Aug 06, 2019 | 10.54 | 10.56 | 10.38 | 10.52 | 3,868 | +0.39(+3.85%) |
Aug 05, 2019 | 10.01 | 10.31 | 9.700 | 10.13 | 25,563 | +0.08(+0.80%) |
Aug 02, 2019 | 10.95 | 10.99 | 10.02 | 10.05 | 13,000 | -0.98(-8.88%) |
Aug 01, 2019 | 11.46 | 11.49 | 11.03 | 11.03 | 9,336 | -0.30(-2.65%) |
Jul 31, 2019 | 11.33 | 11.50 | 11.15 | 11.33 | 17,583 | +0.22(+1.98%) |
Jul 30, 2019 | 11.05 | 11.34 | 11.05 | 11.11 | 9,524 | +0.17(+1.55%) |
Jul 29, 2019 | 10.86 | 11.09 | 10.85 | 10.94 | 7,968 | +0.18(+1.67%) |
Jul 26, 2019 | 10.78 | 10.91 | 10.71 | 10.76 | 4,300 | +0.14(+1.32%) |
Jul 25, 2019 | 10.85 | 10.97 | 10.62 | 10.62 | 2,938 | -0.23(-2.12%) |
Jul 24, 2019 | 10.62 | 10.85 | 10.38 | 10.85 | 5,336 | +0.38(+3.63%) |
Jul 23, 2019 | 10.53 | 10.59 | 10.33 | 10.47 | 8,392 | -0.07(-0.66%) |
Jul 22, 2019 | 11.10 | 11.10 | 10.41 | 10.54 | 8,783 | -0.59(-5.30%) |
Jul 19, 2019 | 11.09 | 11.14 | 10.88 | 11.13 | 3,200 | -0.03(-0.27%) |
Jul 18, 2019 | 11.26 | 11.36 | 11.08 | 11.16 | 8,592 | -0.01(-0.09%) |
Jul 17, 2019 | 11.25 | 11.51 | 11.17 | 11.17 | 6,269 | -0.23(-2.02%) |
Jul 16, 2019 | 11.00 | 11.40 | 11.00 | 11.40 | 13,114 | +0.34(+3.07%) |
Jul 15, 2019 | 10.71 | 11.06 | 10.71 | 11.06 | 9,369 | +0.45(+4.24%) |
Jul 12, 2019 | 10.49 | 10.69 | 10.49 | 10.61 | 14,600 | +0.13(+1.24%) |
Jul 11, 2019 | 10.45 | 10.48 | 10.33 | 10.48 | 12,330 | +0.00(+0.00%) |
Jul 10, 2019 | 10.50 | 10.50 | 10.41 | 10.48 | 6,370 | +0.02(+0.19%) |
Jul 09, 2019 | 10.47 | 10.47 | 10.37 | 10.46 | 1,861 | +0.04(+0.38%) |
Jul 08, 2019 | 10.21 | 10.48 | 10.21 | 10.42 | 9,085 | +0.17(+1.66%) |
Jul 05, 2019 | 10.29 | 10.29 | 10.25 | 10.25 | 5,100 | -0.04(-0.39%) |
Jul 03, 2019 | 10.29 | 10.29 | 10.26 | 10.29 | 1,800 | +0.00(+0.00%) |
Jul 02, 2019 | 10.20 | 10.29 | 10.15 | 10.29 | 9,333 | +0.15(+1.48%) |
Jul 01, 2019 | 10.29 | 10.29 | 10.14 | 10.14 | 7,418 | -0.15(-1.46%) |
Jun 28, 2019 | 10.04 | 10.29 | 9.900 | 10.29 | 114,400 | +0.14(+1.38%) |
Jun 27, 2019 | 9.984 | 10.15 | 9.866 | 10.15 | 6,669 | +0.23(+2.32%) |
Jun 26, 2019 | 9.900 | 9.980 | 9.900 | 9.920 | 3,239 | +0.02(+0.20%) |
Jun 25, 2019 | 9.990 | 10.04 | 9.900 | 9.900 | 3,722 | +0.09(+0.92%) |
Jun 24, 2019 | 10.08 | 10.08 | 9.810 | 9.810 | 3,012 | -0.20(-2.00%) |
Jun 21, 2019 | 10.00 | 10.14 | 10.00 | 10.01 | 9,200 | -0.06(-0.60%) |
Jun 20, 2019 | 10.00 | 10.15 | 9.990 | 10.07 | 9,007 | -0.08(-0.79%) |
Jun 19, 2019 | 10.27 | 10.27 | 10.07 | 10.15 | 1,964 | +0.00(+0.00%) |
Jun 18, 2019 | 10.00 | 10.29 | 9.963 | 10.15 | 6,934 | +0.16(+1.60%) |
Jun 17, 2019 | 9.752 | 9.990 | 9.752 | 9.990 | 3,028 | +0.13(+1.32%) |
Jun 14, 2019 | 10.02 | 10.02 | 9.830 | 9.860 | 4,300 | -0.12(-1.20%) |
Jun 13, 2019 | 10.17 | 10.32 | 9.980 | 9.980 | 3,261 | -0.13(-1.29%) |
Jun 12, 2019 | 9.950 | 10.11 | 9.950 | 10.11 | 2,949 | +0.08(+0.80%) |
Jun 11, 2019 | 10.36 | 10.36 | 9.910 | 10.03 | 4,969 | -0.22(-2.15%) |
Jun 10, 2019 | 10.10 | 10.25 | 10.10 | 10.25 | 2,318 | +0.10(+0.99%) |
Jun 07, 2019 | 10.00 | 10.15 | 10.00 | 10.15 | 3,200 | +0.25(+2.53%) |
Jun 06, 2019 | 9.990 | 10.14 | 9.870 | 9.900 | 5,031 | -0.09(-0.90%) |
Jun 05, 2019 | 10.25 | 10.40 | 9.990 | 9.990 | 5,841 | -0.22(-2.15%) |
Jun 04, 2019 | 10.37 | 10.49 | 10.21 | 10.21 | 7,161 | -0.09(-0.87%) |
Jun 03, 2019 | 10.31 | 10.47 | 10.28 | 10.30 | 4,996 | -0.02(-0.19%) |
May 31, 2019 | 10.22 | 10.36 | 10.06 | 10.32 | 9,600 | -0.01(-0.10%) |
May 30, 2019 | 10.10 | 10.33 | 10.10 | 10.33 | 3,485 | +0.37(+3.71%) |
May 29, 2019 | 10.53 | 10.53 | 9.960 | 9.960 | 10,057 | -0.47(-4.51%) |
May 28, 2019 | 10.55 | 10.55 | 10.43 | 10.43 | 1,376 | -0.15(-1.42%) |
May 24, 2019 | 10.25 | 10.58 | 10.25 | 10.58 | 7,500 | +0.42(+4.13%) |
May 23, 2019 | 10.55 | 10.65 | 10.16 | 10.16 | 8,818 | -0.45(-4.24%) |
May 22, 2019 | 10.93 | 11.00 | 10.55 | 10.61 | 7,090 | -0.49(-4.41%) |
May 21, 2019 | 10.99 | 11.20 | 10.90 | 11.10 | 10,617 | +0.07(+0.63%) |
May 20, 2019 | 10.94 | 11.04 | 10.93 | 11.03 | 6,074 | +0.03(+0.27%) |
May 17, 2019 | 10.97 | 11.07 | 10.92 | 11.00 | 10,100 | -0.05(-0.45%) |
May 16, 2019 | 11.05 | 11.12 | 10.95 | 11.05 | 6,161 | -0.12(-1.07%) |
May 15, 2019 | 11.01 | 11.17 | 10.93 | 11.17 | 7,329 | +0.03(+0.27%) |
May 14, 2019 | 11.29 | 11.29 | 11.08 | 11.14 | 5,489 | -0.06(-0.54%) |
May 13, 2019 | 11.36 | 11.36 | 11.20 | 11.20 | 7,600 | -0.30(-2.61%) |
May 10, 2019 | 11.59 | 11.59 | 11.50 | 11.50 | 1,300 | -0.08(-0.69%) |
May 09, 2019 | 11.49 | 11.58 | 11.38 | 11.58 | 4,473 | +0.18(+1.58%) |
May 08, 2019 | 11.60 | 11.60 | 11.30 | 11.40 | 10,266 | -0.10(-0.87%) |
May 07, 2019 | 12.09 | 12.27 | 11.50 | 11.50 | 23,900 | -0.58(-4.80%) |
May 06, 2019 | 12.24 | 12.24 | 12.08 | 12.08 | 2,175 | -0.16(-1.31%) |
May 03, 2019 | 12.20 | 12.27 | 12.18 | 12.24 | 11,000 | +0.18(+1.49%) |
May 02, 2019 | 11.97 | 12.15 | 11.97 | 12.06 | 4,742 | +0.09(+0.75%) |