Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.253 | 2.599 | 2.150 | 2.277 | 153,982 | +0.05(+2.22%) |
Apr 29, 2020 | 2.350 | 2.350 | 2.150 | 2.228 | 73,971 | -0.02(-0.98%) |
Apr 28, 2020 | 2.197 | 2.450 | 2.051 | 2.249 | 137,065 | +0.05(+2.25%) |
Apr 27, 2020 | 1.926 | 2.800 | 1.901 | 2.200 | 534,383 | +0.36(+19.31%) |
Apr 24, 2020 | 1.738 | 1.899 | 1.728 | 1.844 | 92,620 | +0.11(+6.13%) |
Apr 23, 2020 | 1.750 | 1.750 | 1.675 | 1.738 | 36,508 | -0.01(-0.71%) |
Apr 22, 2020 | 1.800 | 1.800 | 1.700 | 1.750 | 34,103 | -0.09(-5.02%) |
Apr 21, 2020 | 1.932 | 1.932 | 1.700 | 1.843 | 39,606 | -0.01(-0.41%) |
Apr 20, 2020 | 2.100 | 2.100 | 1.806 | 1.850 | 28,272 | -0.10(-5.13%) |
Apr 17, 2020 | 1.900 | 2.000 | 1.800 | 1.950 | 26,780 | +0.20(+11.43%) |
Apr 16, 2020 | 2.050 | 2.050 | 1.750 | 1.750 | 31,319 | -0.15(-7.94%) |
Apr 15, 2020 | 2.126 | 2.175 | 1.812 | 1.901 | 33,956 | -0.13(-6.49%) |
Apr 14, 2020 | 2.221 | 2.250 | 2.000 | 2.033 | 30,303 | -0.09(-4.44%) |
Apr 13, 2020 | 2.400 | 2.400 | 2.033 | 2.127 | 36,285 | -0.12(-5.44%) |
Apr 09, 2020 | 2.150 | 2.450 | 2.150 | 2.250 | 43,780 | +0.10(+4.55%) |
Apr 08, 2020 | 1.975 | 2.250 | 1.900 | 2.152 | 66,537 | +0.21(+10.90%) |
Apr 07, 2020 | 1.900 | 2.050 | 1.815 | 1.940 | 135,948 | +0.09(+4.89%) |
Apr 06, 2020 | 1.778 | 1.938 | 1.575 | 1.850 | 50,778 | +0.30(+19.35%) |
Apr 03, 2020 | 2.050 | 2.120 | 1.550 | 1.550 | 84,840 | -0.50(-24.39%) |
Apr 02, 2020 | 2.550 | 2.591 | 2.000 | 2.050 | 55,077 | -0.45(-18.00%) |
Apr 01, 2020 | 2.623 | 2.755 | 2.500 | 2.500 | 39,603 | -0.26(-9.49%) |
Mar 31, 2020 | 2.750 | 3.000 | 2.561 | 2.762 | 82,209 | -0.10(-3.48%) |
Mar 30, 2020 | 2.605 | 2.950 | 2.560 | 2.861 | 90,291 | +0.21(+7.94%) |
Mar 27, 2020 | 2.650 | 2.900 | 2.650 | 2.651 | 32,060 | -0.25(-8.59%) |
Mar 26, 2020 | 3.000 | 3.234 | 2.750 | 2.900 | 54,805 | -0.10(-3.33%) |
Mar 25, 2020 | 2.800 | 3.000 | 2.600 | 3.000 | 34,116 | +0.16(+5.76%) |
Mar 24, 2020 | 2.950 | 3.050 | 2.766 | 2.837 | 22,715 | +0.14(+5.06%) |
Mar 23, 2020 | 3.150 | 3.150 | 2.679 | 2.700 | 24,014 | -0.46(-14.44%) |
Mar 20, 2020 | 2.681 | 3.250 | 2.550 | 3.155 | 136,840 | +0.46(+16.98%) |
Mar 19, 2020 | 2.575 | 3.050 | 2.550 | 2.697 | 64,012 | +0.10(+3.75%) |
Mar 18, 2020 | 2.700 | 2.865 | 2.550 | 2.600 | 36,794 | -0.28(-9.83%) |
Mar 17, 2020 | 2.720 | 3.100 | 2.500 | 2.884 | 81,479 | +0.23(+8.69%) |
Mar 16, 2020 | 2.600 | 2.900 | 2.500 | 2.653 | 33,953 | -0.35(-11.57%) |
Mar 13, 2020 | 2.900 | 3.000 | 2.600 | 3.000 | 58,120 | +0.40(+15.38%) |
Mar 12, 2020 | 3.400 | 3.450 | 2.500 | 2.600 | 68,348 | -1.00(-27.78%) |
Mar 11, 2020 | 3.750 | 3.800 | 3.452 | 3.600 | 90,213 | +0.00(+0.00%) |
Mar 10, 2020 | 3.640 | 3.801 | 3.152 | 3.600 | 107,413 | +0.15(+4.36%) |
Mar 09, 2020 | 3.400 | 3.500 | 3.001 | 3.450 | 64,392 | -0.08(-2.23%) |
Mar 06, 2020 | 3.650 | 3.912 | 3.300 | 3.528 | 81,160 | -0.39(-9.89%) |
Mar 05, 2020 | 4.399 | 4.649 | 3.805 | 3.915 | 171,792 | -0.43(-10.00%) |
Mar 04, 2020 | 5.550 | 5.600 | 4.150 | 4.350 | 275,988 | +0.05(+1.16%) |
Mar 03, 2020 | 4.265 | 4.600 | 4.250 | 4.300 | 65,582 | +0.05(+1.19%) |
Mar 02, 2020 | 4.350 | 4.599 | 4.154 | 4.250 | 52,937 | -0.00(-0.01%) |
Feb 28, 2020 | 4.102 | 4.380 | 4.100 | 4.250 | 57,300 | -0.06(-1.49%) |
Feb 27, 2020 | 4.500 | 4.604 | 3.950 | 4.314 | 140,877 | -0.34(-7.37%) |
Feb 26, 2020 | 4.869 | 4.999 | 4.621 | 4.658 | 71,708 | +0.05(+1.15%) |
Feb 25, 2020 | 5.100 | 5.100 | 4.521 | 4.605 | 117,994 | -0.44(-8.81%) |
Feb 24, 2020 | 5.250 | 5.350 | 5.000 | 5.050 | 87,319 | -0.30(-5.61%) |
Feb 21, 2020 | 5.300 | 5.450 | 5.250 | 5.350 | 87,980 | +0.05(+0.94%) |
Feb 20, 2020 | 5.250 | 5.425 | 5.185 | 5.300 | 57,571 | +0.05(+0.95%) |
Feb 19, 2020 | 5.550 | 5.600 | 5.150 | 5.250 | 70,828 | -0.25(-4.55%) |
Feb 18, 2020 | 5.200 | 5.500 | 5.150 | 5.500 | 35,422 | +0.35(+6.80%) |
Feb 14, 2020 | 5.450 | 5.500 | 5.100 | 5.150 | 83,600 | -0.35(-6.36%) |
Feb 13, 2020 | 5.550 | 5.600 | 5.450 | 5.500 | 24,272 | +0.00(+0.00%) |
Feb 12, 2020 | 5.500 | 5.700 | 5.450 | 5.500 | 28,591 | +0.00(+0.00%) |
Feb 11, 2020 | 5.500 | 5.700 | 5.350 | 5.500 | 57,747 | +0.00(+0.00%) |
Feb 10, 2020 | 5.800 | 5.800 | 5.500 | 5.500 | 54,517 | -0.30(-5.17%) |
Feb 07, 2020 | 5.900 | 5.950 | 5.750 | 5.800 | 38,280 | -0.10(-1.69%) |
Feb 06, 2020 | 5.950 | 6.200 | 5.750 | 5.900 | 86,072 | -0.10(-1.67%) |
Feb 05, 2020 | 5.900 | 6.100 | 5.750 | 6.000 | 60,795 | +0.15(+2.56%) |
Feb 04, 2020 | 5.950 | 6.150 | 5.850 | 5.850 | 33,791 | -0.10(-1.68%) |
Feb 03, 2020 | 6.000 | 6.100 | 5.850 | 5.950 | 19,694 | +0.00(+0.00%) |
Jan 31, 2020 | 5.850 | 6.025 | 5.800 | 5.950 | 33,700 | +0.10(+1.71%) |
Jan 30, 2020 | 6.350 | 6.350 | 5.800 | 5.850 | 51,405 | -0.45(-7.14%) |
Jan 29, 2020 | 6.400 | 6.400 | 6.200 | 6.300 | 13,916 | -0.05(-0.79%) |
Jan 28, 2020 | 6.300 | 6.400 | 6.250 | 6.350 | 29,510 | -0.45(-6.62%) |
Jan 27, 2020 | 6.500 | 6.500 | 6.150 | 6.800 | 69,304 | +0.30(+4.62%) |
Jan 24, 2020 | 6.950 | 7.140 | 6.450 | 6.500 | 61,300 | -0.50(-7.14%) |
Jan 23, 2020 | 6.850 | 7.150 | 6.650 | 7.000 | 68,791 | +0.15(+2.19%) |
Jan 22, 2020 | 6.700 | 7.000 | 6.650 | 6.850 | 88,535 | +0.20(+3.01%) |
Jan 21, 2020 | 6.550 | 6.800 | 6.500 | 6.650 | 63,995 | +0.05(+0.76%) |
Jan 17, 2020 | 6.500 | 6.900 | 6.401 | 6.600 | 186,640 | +0.10(+1.54%) |
Jan 16, 2020 | 6.250 | 6.550 | 6.200 | 6.500 | 85,575 | +0.25(+4.00%) |
Jan 15, 2020 | 6.350 | 6.618 | 6.037 | 6.250 | 141,409 | -0.05(-0.79%) |
Jan 14, 2020 | 7.000 | 7.000 | 6.300 | 6.300 | 195,786 | -0.35(-5.26%) |
Jan 13, 2020 | 7.750 | 7.750 | 6.650 | 6.650 | 184,841 | -0.30(-4.32%) |
Jan 10, 2020 | 7.050 | 7.250 | 6.650 | 6.950 | 187,780 | +0.00(+0.00%) |
Jan 09, 2020 | 6.350 | 7.000 | 6.100 | 6.950 | 216,397 | +0.65(+10.32%) |
Jan 08, 2020 | 6.600 | 6.700 | 6.100 | 6.300 | 192,705 | -0.25(-3.82%) |
Jan 07, 2020 | 5.600 | 6.850 | 5.600 | 6.550 | 288,472 | +1.00(+18.02%) |
Jan 06, 2020 | 5.550 | 5.650 | 5.300 | 5.550 | 62,271 | +0.00(+0.00%) |
Jan 03, 2020 | 5.550 | 5.600 | 5.250 | 5.550 | 43,440 | -0.10(-1.77%) |
Jan 02, 2020 | 5.700 | 5.750 | 5.600 | 5.650 | 41,153 | +0.00(+0.00%) |
Dec 31, 2019 | 5.550 | 5.700 | 5.450 | 5.650 | 84,700 | +0.10(+1.80%) |
Dec 30, 2019 | 5.600 | 5.700 | 5.350 | 5.550 | 125,148 | +0.05(+0.91%) |
Dec 27, 2019 | 5.500 | 5.550 | 5.300 | 5.500 | 59,800 | +0.05(+0.92%) |
Dec 26, 2019 | 5.650 | 5.650 | 5.350 | 5.450 | 96,947 | -0.10(-1.80%) |
Dec 24, 2019 | 5.600 | 5.600 | 5.425 | 5.550 | 53,500 | +0.15(+2.78%) |
Dec 23, 2019 | 5.350 | 5.700 | 5.300 | 5.400 | 148,538 | +0.20(+3.85%) |
Dec 20, 2019 | 5.150 | 5.300 | 5.050 | 5.200 | 177,740 | +0.10(+1.96%) |
Dec 19, 2019 | 5.150 | 5.350 | 5.050 | 5.100 | 101,316 | +0.00(+0.00%) |
Dec 18, 2019 | 4.700 | 5.150 | 4.700 | 5.100 | 85,348 | +0.35(+7.37%) |
Dec 17, 2019 | 4.650 | 4.819 | 4.600 | 4.750 | 180,366 | -0.05(-1.04%) |
Dec 16, 2019 | 5.200 | 5.200 | 4.800 | 4.800 | 129,757 | -0.35(-6.80%) |
Dec 13, 2019 | 5.100 | 5.200 | 5.000 | 5.150 | 73,640 | +0.00(+0.00%) |
Dec 12, 2019 | 5.250 | 5.350 | 5.000 | 5.150 | 179,058 | -0.05(-0.96%) |
Dec 11, 2019 | 5.300 | 5.350 | 5.150 | 5.200 | 144,804 | -0.05(-0.95%) |
Dec 10, 2019 | 5.750 | 5.850 | 5.150 | 5.250 | 351,961 | -0.45(-7.89%) |
Dec 09, 2019 | 6.200 | 6.250 | 5.650 | 5.700 | 251,872 | -0.45(-7.32%) |
Dec 06, 2019 | 6.800 | 7.200 | 5.750 | 6.150 | 492,160 | -0.05(-0.81%) |
Dec 05, 2019 | 6.700 | 8.250 | 6.100 | 6.200 | 692,705 | -2.40(-27.91%) |
Dec 04, 2019 | 8.650 | 8.750 | 8.350 | 8.600 | 62,616 | +0.30(+3.61%) |
Dec 03, 2019 | 8.400 | 8.400 | 8.000 | 8.300 | 37,367 | -0.15(-1.78%) |
Dec 02, 2019 | 8.650 | 8.900 | 8.400 | 8.450 | 39,759 | -0.25(-2.87%) |
Nov 29, 2019 | 8.750 | 8.900 | 8.450 | 8.700 | 21,440 | +0.10(+1.16%) |
Nov 27, 2019 | 8.350 | 8.650 | 8.300 | 8.600 | 38,200 | +0.25(+2.99%) |
Nov 26, 2019 | 8.000 | 8.450 | 8.000 | 8.350 | 55,345 | +0.35(+4.37%) |
Nov 25, 2019 | 7.650 | 8.050 | 7.600 | 8.000 | 26,905 | +0.30(+3.90%) |
Nov 22, 2019 | 7.600 | 7.900 | 7.500 | 7.700 | 33,140 | +0.10(+1.32%) |
Nov 21, 2019 | 7.850 | 7.900 | 7.450 | 7.600 | 66,820 | -0.25(-3.18%) |
Nov 20, 2019 | 8.200 | 8.250 | 7.800 | 7.850 | 75,597 | -0.45(-5.42%) |
Nov 19, 2019 | 8.250 | 8.350 | 7.750 | 8.300 | 84,229 | +0.05(+0.61%) |
Nov 18, 2019 | 8.550 | 8.700 | 8.100 | 8.250 | 134,228 | -0.45(-5.17%) |
Nov 15, 2019 | 8.700 | 8.900 | 8.500 | 8.700 | 48,360 | -0.10(-1.14%) |
Nov 14, 2019 | 9.050 | 9.050 | 8.650 | 8.800 | 39,591 | -0.10(-1.12%) |
Nov 13, 2019 | 9.300 | 9.300 | 8.800 | 8.900 | 43,316 | -0.45(-4.81%) |
Nov 12, 2019 | 9.350 | 9.450 | 9.000 | 9.350 | 34,729 | +0.05(+0.54%) |
Nov 11, 2019 | 9.450 | 9.550 | 9.150 | 9.300 | 44,337 | -0.20(-2.11%) |
Nov 08, 2019 | 9.900 | 9.900 | 9.400 | 9.500 | 54,260 | -0.60(-5.94%) |
Nov 07, 2019 | 9.800 | 10.20 | 9.775 | 10.10 | 94,874 | +0.15(+1.51%) |
Nov 06, 2019 | 10.00 | 10.20 | 9.500 | 9.950 | 110,901 | -0.05(-0.50%) |
Nov 05, 2019 | 9.550 | 10.60 | 9.550 | 10.00 | 74,066 | +0.35(+3.63%) |
Nov 04, 2019 | 9.000 | 9.850 | 9.000 | 9.650 | 64,726 | +0.55(+6.04%) |
Nov 01, 2019 | 8.800 | 9.150 | 8.600 | 9.100 | 54,980 | +0.45(+5.20%) |
Oct 31, 2019 | 8.700 | 8.757 | 8.150 | 8.650 | 85,688 | -0.20(-2.26%) |
Oct 30, 2019 | 8.950 | 9.050 | 8.650 | 8.850 | 128,105 | -0.25(-2.75%) |
Oct 29, 2019 | 8.950 | 9.225 | 8.750 | 9.100 | 58,301 | +0.10(+1.11%) |
Oct 28, 2019 | 8.850 | 9.050 | 8.500 | 9.000 | 62,572 | +0.15(+1.69%) |
Oct 25, 2019 | 8.650 | 8.950 | 8.600 | 8.850 | 20,200 | +0.10(+1.14%) |
Oct 24, 2019 | 9.100 | 9.150 | 8.550 | 8.750 | 30,528 | -0.35(-3.85%) |
Oct 23, 2019 | 9.150 | 9.200 | 8.950 | 9.100 | 24,787 | +0.00(+0.00%) |
Oct 22, 2019 | 8.850 | 9.150 | 8.700 | 9.100 | 48,090 | +0.10(+1.11%) |
Oct 21, 2019 | 8.750 | 9.150 | 8.600 | 9.000 | 61,475 | +0.20(+2.27%) |
Oct 18, 2019 | 8.850 | 9.000 | 8.475 | 8.800 | 63,320 | -0.25(-2.76%) |
Oct 17, 2019 | 8.750 | 9.250 | 8.750 | 9.050 | 53,613 | +0.30(+3.43%) |
Oct 16, 2019 | 8.550 | 8.750 | 8.550 | 8.750 | 28,803 | +0.10(+1.16%) |
Oct 15, 2019 | 8.550 | 8.725 | 8.500 | 8.650 | 23,266 | +0.05(+0.58%) |
Oct 14, 2019 | 8.650 | 8.700 | 8.400 | 8.600 | 22,533 | -0.10(-1.15%) |
Oct 11, 2019 | 8.750 | 8.900 | 8.550 | 8.700 | 43,660 | +0.10(+1.16%) |
Oct 10, 2019 | 8.750 | 8.750 | 8.500 | 8.600 | 21,136 | -0.10(-1.15%) |
Oct 09, 2019 | 8.900 | 8.920 | 8.450 | 8.700 | 22,795 | -0.10(-1.14%) |
Oct 08, 2019 | 8.800 | 9.000 | 8.450 | 8.800 | 20,146 | -0.20(-2.22%) |
Oct 07, 2019 | 8.450 | 9.200 | 8.350 | 9.000 | 57,398 | +0.45(+5.26%) |
Oct 04, 2019 | 8.900 | 9.000 | 8.500 | 8.550 | 45,080 | -0.25(-2.84%) |
Oct 03, 2019 | 9.000 | 9.050 | 8.600 | 8.800 | 33,210 | -0.20(-2.22%) |
Oct 02, 2019 | 9.050 | 9.275 | 8.550 | 9.000 | 56,459 | -0.10(-1.10%) |
Oct 01, 2019 | 9.500 | 9.750 | 9.100 | 9.100 | 55,367 | -0.40(-4.21%) |
Sep 30, 2019 | 9.500 | 9.700 | 9.400 | 9.500 | 27,624 | +0.05(+0.53%) |
Sep 27, 2019 | 9.400 | 9.650 | 9.250 | 9.450 | 25,520 | +0.05(+0.53%) |
Sep 26, 2019 | 9.600 | 9.600 | 9.250 | 9.400 | 24,321 | -0.25(-2.59%) |
Sep 25, 2019 | 9.900 | 10.18 | 9.565 | 9.650 | 63,155 | +0.00(+0.00%) |
Sep 24, 2019 | 9.650 | 9.700 | 9.200 | 9.650 | 26,909 | +0.10(+1.05%) |
Sep 23, 2019 | 9.450 | 9.800 | 9.100 | 9.550 | 29,277 | -0.05(-0.52%) |
Sep 20, 2019 | 9.900 | 10.30 | 9.600 | 9.600 | 70,540 | -0.20(-2.04%) |
Sep 19, 2019 | 9.550 | 10.15 | 9.150 | 9.800 | 87,053 | +0.05(+0.51%) |
Sep 18, 2019 | 10.45 | 10.45 | 9.650 | 9.750 | 65,915 | -0.25(-2.50%) |
Sep 17, 2019 | 11.15 | 11.15 | 9.970 | 10.00 | 102,201 | -1.10(-9.91%) |
Sep 16, 2019 | 11.35 | 11.65 | 10.90 | 11.10 | 78,012 | -0.50(-4.31%) |
Sep 13, 2019 | 11.90 | 12.90 | 11.35 | 11.60 | 82,440 | -0.30(-2.52%) |
Sep 12, 2019 | 11.80 | 12.50 | 11.25 | 11.90 | 218,210 | +0.45(+3.93%) |
Sep 11, 2019 | 11.85 | 11.85 | 11.15 | 11.45 | 99,633 | -0.35(-2.97%) |
Sep 10, 2019 | 11.55 | 11.95 | 11.25 | 11.80 | 164,593 | +0.50(+4.42%) |
Sep 09, 2019 | 10.80 | 11.60 | 10.70 | 11.30 | 215,916 | +0.70(+6.60%) |
Sep 06, 2019 | 10.55 | 11.00 | 10.50 | 10.60 | 78,200 | +0.10(+0.95%) |
Sep 05, 2019 | 10.05 | 10.72 | 9.950 | 10.50 | 135,896 | +0.55(+5.53%) |
Sep 04, 2019 | 9.450 | 10.05 | 9.200 | 9.950 | 88,345 | +0.35(+3.65%) |
Sep 03, 2019 | 9.350 | 9.890 | 8.850 | 9.600 | 119,866 | +0.25(+2.67%) |
Aug 30, 2019 | 9.850 | 9.950 | 9.300 | 9.350 | 84,200 | -0.50(-5.08%) |
Aug 29, 2019 | 9.950 | 10.25 | 9.250 | 9.850 | 100,370 | +0.05(+0.51%) |
Aug 28, 2019 | 8.400 | 10.15 | 8.400 | 9.800 | 234,589 | +1.45(+17.37%) |
Aug 27, 2019 | 11.25 | 11.25 | 8.300 | 8.350 | 545,508 | -2.05(-19.71%) |
Aug 26, 2019 | 9.000 | 10.65 | 8.950 | 10.40 | 374,966 | +1.65(+18.86%) |
Aug 23, 2019 | 9.200 | 9.300 | 8.500 | 8.750 | 79,420 | -0.45(-4.89%) |
Aug 22, 2019 | 8.850 | 9.550 | 8.800 | 9.200 | 90,311 | +0.35(+3.95%) |
Aug 21, 2019 | 8.400 | 8.900 | 8.350 | 8.850 | 69,449 | +0.50(+5.99%) |
Aug 20, 2019 | 8.700 | 8.750 | 7.800 | 8.350 | 127,689 | -0.35(-4.02%) |
Aug 19, 2019 | 7.600 | 8.950 | 7.600 | 8.700 | 142,709 | +1.30(+17.57%) |
Aug 16, 2019 | 7.950 | 8.100 | 7.300 | 7.400 | 110,860 | -0.55(-6.92%) |
Aug 15, 2019 | 8.300 | 8.300 | 7.900 | 7.950 | 71,548 | -0.20(-2.45%) |
Aug 14, 2019 | 9.000 | 9.050 | 8.050 | 8.150 | 98,513 | -1.00(-10.93%) |
Aug 13, 2019 | 8.900 | 9.700 | 8.900 | 9.150 | 131,239 | +0.15(+1.67%) |
Aug 12, 2019 | 9.000 | 9.100 | 8.550 | 9.000 | 30,236 | +0.10(+1.12%) |
Aug 09, 2019 | 9.950 | 9.950 | 8.850 | 8.900 | 85,360 | -1.00(-10.10%) |
Aug 08, 2019 | 9.950 | 10.20 | 9.675 | 9.900 | 35,469 | +0.00(+0.00%) |
Aug 07, 2019 | 9.600 | 10.15 | 9.160 | 9.900 | 50,990 | +0.10(+1.02%) |
Aug 06, 2019 | 9.950 | 10.05 | 9.500 | 9.800 | 50,587 | -0.10(-1.01%) |
Aug 05, 2019 | 10.05 | 10.05 | 9.248 | 9.900 | 92,590 | -0.30(-2.94%) |
Aug 02, 2019 | 10.60 | 10.68 | 10.00 | 10.20 | 51,860 | -0.45(-4.23%) |
Aug 01, 2019 | 10.70 | 10.85 | 10.25 | 10.65 | 62,245 | -0.05(-0.47%) |
Jul 31, 2019 | 10.75 | 11.00 | 10.45 | 10.70 | 60,823 | +0.05(+0.47%) |
Jul 30, 2019 | 10.70 | 10.85 | 10.30 | 10.65 | 36,727 | -0.05(-0.47%) |
Jul 29, 2019 | 10.70 | 10.80 | 10.35 | 10.70 | 50,316 | +0.25(+2.39%) |
Jul 26, 2019 | 10.40 | 10.72 | 10.30 | 10.45 | 41,320 | +0.15(+1.46%) |
Jul 25, 2019 | 10.65 | 10.75 | 10.20 | 10.30 | 92,766 | -0.35(-3.29%) |
Jul 24, 2019 | 10.55 | 10.90 | 10.45 | 10.65 | 86,494 | +0.15(+1.43%) |
Jul 23, 2019 | 11.05 | 11.25 | 10.35 | 10.50 | 91,756 | -0.50(-4.55%) |
Jul 22, 2019 | 10.85 | 11.20 | 10.80 | 11.00 | 68,869 | +0.20(+1.85%) |
Jul 19, 2019 | 10.65 | 10.93 | 10.45 | 10.80 | 124,520 | +0.20(+1.89%) |
Jul 18, 2019 | 11.25 | 11.25 | 10.50 | 10.60 | 84,199 | -0.65(-5.78%) |
Jul 17, 2019 | 11.95 | 12.00 | 11.22 | 11.25 | 91,352 | -0.70(-5.86%) |
Jul 16, 2019 | 11.45 | 11.95 | 11.30 | 11.95 | 102,006 | +0.45(+3.91%) |
Jul 15, 2019 | 11.40 | 11.90 | 10.80 | 11.50 | 126,063 | +0.20(+1.77%) |
Jul 12, 2019 | 12.25 | 12.29 | 11.25 | 11.30 | 184,880 | -1.05(-8.50%) |
Jul 11, 2019 | 12.10 | 12.50 | 10.85 | 12.35 | 261,960 | +0.35(+2.92%) |
Jul 10, 2019 | 12.22 | 12.30 | 11.40 | 12.00 | 191,110 | -0.10(-0.83%) |
Jul 09, 2019 | 11.60 | 12.30 | 11.20 | 12.10 | 233,456 | +0.35(+2.98%) |
Jul 08, 2019 | 10.45 | 12.00 | 10.45 | 11.75 | 351,475 | +1.25(+11.90%) |
Jul 05, 2019 | 10.25 | 10.95 | 10.25 | 10.50 | 107,200 | +0.15(+1.45%) |
Jul 03, 2019 | 10.25 | 10.45 | 9.974 | 10.35 | 93,700 | +0.25(+2.48%) |
Jul 02, 2019 | 10.50 | 10.60 | 9.900 | 10.10 | 161,414 | -0.40(-3.81%) |
Jul 01, 2019 | 10.00 | 10.85 | 10.00 | 10.50 | 179,872 | +0.55(+5.53%) |
Jun 28, 2019 | 10.75 | 10.75 | 9.750 | 9.950 | 272,800 | -0.85(-7.87%) |
Jun 27, 2019 | 8.750 | 11.45 | 8.600 | 10.80 | 947,786 | +2.30(+27.06%) |
Jun 26, 2019 | 8.500 | 8.750 | 8.400 | 8.500 | 145,298 | +0.15(+1.80%) |
Jun 25, 2019 | 8.450 | 8.550 | 8.200 | 8.350 | 96,472 | -0.05(-0.60%) |
Jun 24, 2019 | 8.400 | 8.550 | 8.050 | 8.400 | 147,584 | +0.15(+1.82%) |
Jun 21, 2019 | 8.300 | 8.600 | 8.200 | 8.250 | 151,060 | -0.15(-1.79%) |
Jun 20, 2019 | 8.150 | 8.400 | 8.000 | 8.400 | 162,380 | +0.65(+8.39%) |
Jun 19, 2019 | 8.100 | 8.250 | 7.700 | 7.750 | 178,821 | -0.10(-1.27%) |
Jun 18, 2019 | 8.350 | 8.800 | 7.850 | 7.850 | 206,364 | -0.40(-4.85%) |
Jun 17, 2019 | 8.050 | 9.050 | 7.900 | 8.250 | 269,750 | +0.50(+6.45%) |
Jun 14, 2019 | 8.150 | 8.200 | 7.700 | 7.750 | 142,700 | -0.55(-6.63%) |
Jun 13, 2019 | 8.250 | 8.550 | 8.100 | 8.300 | 210,919 | +0.20(+2.47%) |
Jun 12, 2019 | 8.000 | 8.200 | 7.700 | 8.100 | 216,554 | +0.55(+7.28%) |
Jun 11, 2019 | 7.500 | 7.950 | 7.500 | 7.550 | 155,373 | +0.05(+0.67%) |
Jun 10, 2019 | 7.550 | 8.000 | 7.425 | 7.500 | 293,782 | +0.05(+0.67%) |
Jun 07, 2019 | 7.000 | 7.600 | 7.000 | 7.450 | 220,800 | +0.45(+6.43%) |
Jun 06, 2019 | 6.800 | 7.000 | 6.200 | 7.000 | 302,721 | +0.25(+3.70%) |
Jun 05, 2019 | 7.550 | 7.800 | 6.750 | 6.750 | 355,844 | -0.50(-6.90%) |
Jun 04, 2019 | 7.300 | 7.550 | 7.000 | 7.250 | 348,312 | +0.30(+4.32%) |
Jun 03, 2019 | 7.600 | 7.600 | 6.700 | 6.950 | 468,232 | -0.45(-6.08%) |
May 31, 2019 | 8.350 | 8.350 | 7.301 | 7.400 | 928,520 | -1.00(-11.90%) |
May 30, 2019 | 8.550 | 9.400 | 7.900 | 8.400 | 2,120,419 | -9.65(-53.46%) |
May 29, 2019 | 20.25 | 20.35 | 17.70 | 18.05 | 317,092 | -2.55(-12.38%) |
May 28, 2019 | 18.50 | 20.80 | 18.50 | 20.60 | 302,867 | +2.15(+11.65%) |
May 24, 2019 | 19.60 | 19.85 | 18.40 | 18.45 | 165,480 | -0.95(-4.90%) |
May 23, 2019 | 20.05 | 20.95 | 19.35 | 19.40 | 141,072 | -0.75(-3.72%) |
May 22, 2019 | 21.25 | 21.25 | 19.90 | 20.15 | 188,779 | -1.10(-5.18%) |
May 21, 2019 | 22.50 | 22.55 | 21.25 | 21.25 | 102,973 | -1.20(-5.35%) |
May 20, 2019 | 22.25 | 22.45 | 21.65 | 22.45 | 81,552 | +0.25(+1.13%) |
May 17, 2019 | 22.50 | 23.55 | 22.20 | 22.20 | 98,060 | -0.50(-2.20%) |
May 16, 2019 | 23.15 | 23.32 | 22.50 | 22.70 | 86,372 | -0.35(-1.52%) |
May 15, 2019 | 23.45 | 23.60 | 22.95 | 23.05 | 91,903 | -0.55(-2.33%) |
May 14, 2019 | 24.65 | 24.95 | 22.60 | 23.60 | 140,410 | -0.90(-3.67%) |
May 13, 2019 | 25.50 | 25.50 | 24.40 | 24.50 | 81,109 | -1.25(-4.85%) |
May 10, 2019 | 26.20 | 26.25 | 25.45 | 25.75 | 45,280 | -0.50(-1.90%) |
May 09, 2019 | 25.60 | 26.40 | 25.45 | 26.25 | 44,899 | +0.35(+1.35%) |
May 08, 2019 | 26.05 | 26.20 | 25.30 | 25.90 | 98,472 | -0.05(-0.19%) |
May 07, 2019 | 27.15 | 27.15 | 25.80 | 25.95 | 74,745 | -1.40(-5.12%) |
May 06, 2019 | 27.30 | 27.45 | 26.85 | 27.35 | 40,341 | -0.25(-0.91%) |
May 03, 2019 | 27.50 | 27.75 | 27.35 | 27.60 | 42,920 | +0.35(+1.28%) |
May 02, 2019 | 27.25 | 27.55 | 26.80 | 27.25 | 50,807 | +0.05(+0.18%) |