Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.850 | 10.09 | 9.620 | 9.860 | 839,623 | +0.06(+0.61%) |
Jul 30, 2019 | 9.620 | 9.870 | 9.230 | 9.800 | 697,362 | +0.04(+0.41%) |
Jul 29, 2019 | 9.900 | 10.00 | 9.590 | 9.760 | 517,684 | -0.11(-1.11%) |
Jul 26, 2019 | 9.370 | 9.885 | 9.300 | 9.870 | 531,600 | +0.58(+6.24%) |
Jul 25, 2019 | 9.440 | 9.660 | 9.290 | 9.290 | 685,009 | -0.14(-1.48%) |
Jul 24, 2019 | 9.150 | 9.580 | 9.130 | 9.430 | 759,354 | +0.30(+3.29%) |
Jul 23, 2019 | 8.910 | 9.220 | 8.830 | 9.130 | 807,903 | +0.23(+2.58%) |
Jul 22, 2019 | 9.250 | 9.370 | 8.860 | 8.900 | 659,169 | -0.31(-3.37%) |
Jul 19, 2019 | 9.240 | 9.435 | 9.050 | 9.210 | 597,100 | -0.05(-0.54%) |
Jul 18, 2019 | 9.530 | 9.550 | 9.230 | 9.260 | 597,871 | -0.24(-2.53%) |
Jul 17, 2019 | 9.710 | 9.710 | 9.340 | 9.500 | 705,081 | -0.22(-2.26%) |
Jul 16, 2019 | 9.690 | 9.825 | 9.630 | 9.720 | 655,177 | +0.02(+0.21%) |
Jul 15, 2019 | 9.700 | 9.820 | 9.450 | 9.700 | 694,784 | +0.09(+0.94%) |
Jul 12, 2019 | 9.430 | 9.760 | 9.300 | 9.610 | 650,400 | +0.22(+2.34%) |
Jul 11, 2019 | 9.660 | 9.770 | 9.350 | 9.390 | 808,232 | -0.22(-2.29%) |
Jul 10, 2019 | 9.600 | 9.640 | 9.320 | 9.610 | 665,085 | +0.08(+0.84%) |
Jul 09, 2019 | 9.430 | 9.560 | 9.340 | 9.530 | 642,291 | +0.02(+0.21%) |
Jul 08, 2019 | 9.570 | 9.835 | 9.460 | 9.510 | 1,169,785 | -0.07(-0.73%) |
Jul 05, 2019 | 9.200 | 9.650 | 9.120 | 9.580 | 704,900 | +0.42(+4.59%) |
Jul 03, 2019 | 9.150 | 9.350 | 9.110 | 9.160 | 354,700 | +0.04(+0.44%) |
Jul 02, 2019 | 9.230 | 9.280 | 8.970 | 9.120 | 1,226,644 | -0.06(-0.65%) |
Jul 01, 2019 | 9.080 | 9.560 | 8.940 | 9.180 | 1,694,285 | +0.21(+2.34%) |
Jun 28, 2019 | 8.610 | 9.000 | 8.490 | 8.970 | 1,543,800 | +0.43(+5.04%) |
Jun 27, 2019 | 8.190 | 8.660 | 8.070 | 8.540 | 1,445,447 | +0.36(+4.40%) |
Jun 26, 2019 | 8.540 | 8.550 | 8.150 | 8.180 | 2,045,335 | -0.36(-4.22%) |
Jun 25, 2019 | 8.570 | 8.680 | 8.320 | 8.540 | 2,419,204 | -0.04(-0.47%) |
Jun 24, 2019 | 9.110 | 9.360 | 8.580 | 8.580 | 1,809,561 | -0.54(-5.92%) |
Jun 21, 2019 | 8.970 | 9.225 | 8.580 | 9.120 | 2,796,400 | +0.10(+1.11%) |
Jun 20, 2019 | 9.590 | 9.700 | 8.945 | 9.020 | 1,953,446 | -0.51(-5.35%) |
Jun 19, 2019 | 10.34 | 10.40 | 9.530 | 9.530 | 1,462,767 | -0.84(-8.10%) |
Jun 18, 2019 | 10.14 | 10.52 | 10.14 | 10.37 | 1,292,889 | +0.27(+2.67%) |
Jun 17, 2019 | 10.41 | 10.48 | 10.04 | 10.10 | 1,018,827 | -0.17(-1.66%) |
Jun 14, 2019 | 10.76 | 10.85 | 10.22 | 10.27 | 746,700 | -0.50(-4.64%) |
Jun 13, 2019 | 10.51 | 10.91 | 10.43 | 10.77 | 1,302,878 | +0.26(+2.47%) |
Jun 12, 2019 | 10.90 | 10.90 | 10.39 | 10.51 | 981,586 | -0.48(-4.37%) |
Jun 11, 2019 | 10.55 | 11.28 | 10.45 | 10.99 | 1,419,402 | +0.52(+4.97%) |
Jun 10, 2019 | 10.29 | 10.74 | 10.20 | 10.47 | 1,114,816 | +0.23(+2.25%) |
Jun 07, 2019 | 9.940 | 10.30 | 9.510 | 10.24 | 1,505,600 | +0.26(+2.61%) |
Jun 06, 2019 | 10.00 | 10.65 | 9.500 | 9.980 | 2,099,030 | -0.25(-2.44%) |
Jun 05, 2019 | 10.47 | 10.50 | 10.10 | 10.23 | 1,114,988 | -0.18(-1.73%) |
Jun 04, 2019 | 9.930 | 10.43 | 9.710 | 10.41 | 1,596,890 | +0.57(+5.79%) |
Jun 03, 2019 | 10.17 | 10.26 | 9.640 | 9.840 | 1,466,158 | -0.31(-3.05%) |
May 31, 2019 | 10.75 | 10.88 | 9.910 | 10.15 | 1,487,400 | -0.77(-7.05%) |
May 30, 2019 | 10.91 | 11.13 | 10.55 | 10.92 | 817,987 | +0.00(+0.00%) |
May 29, 2019 | 11.56 | 11.58 | 10.37 | 10.92 | 1,408,962 | -0.62(-5.37%) |
May 28, 2019 | 11.51 | 11.74 | 11.43 | 11.54 | 1,862,705 | +0.02(+0.17%) |
May 24, 2019 | 11.68 | 11.68 | 11.30 | 11.52 | 856,500 | +0.25(+2.22%) |
May 23, 2019 | 11.64 | 11.78 | 11.20 | 11.27 | 1,142,858 | -0.44(-3.76%) |
May 22, 2019 | 12.05 | 12.15 | 11.58 | 11.71 | 805,871 | -0.31(-2.58%) |
May 21, 2019 | 12.00 | 12.17 | 11.89 | 12.02 | 924,774 | +0.12(+1.01%) |
May 20, 2019 | 11.88 | 11.96 | 11.66 | 11.90 | 447,351 | -0.03(-0.25%) |
May 17, 2019 | 11.72 | 12.27 | 11.70 | 11.93 | 664,400 | +0.24(+2.05%) |
May 16, 2019 | 11.68 | 12.15 | 11.60 | 11.69 | 621,245 | +0.07(+0.60%) |
May 15, 2019 | 11.45 | 11.69 | 11.20 | 11.62 | 546,544 | +0.09(+0.78%) |
May 14, 2019 | 11.31 | 11.61 | 11.18 | 11.53 | 460,262 | +0.24(+2.13%) |
May 13, 2019 | 11.61 | 11.70 | 10.96 | 11.29 | 746,734 | -0.52(-4.40%) |
May 10, 2019 | 11.84 | 11.87 | 11.46 | 11.81 | 550,600 | -0.06(-0.51%) |
May 09, 2019 | 11.72 | 11.98 | 11.26 | 11.87 | 814,457 | +0.07(+0.59%) |
May 08, 2019 | 12.55 | 12.61 | 11.77 | 11.80 | 723,703 | -0.78(-6.20%) |
May 07, 2019 | 12.30 | 12.68 | 12.30 | 12.58 | 1,183,790 | +0.18(+1.45%) |
May 06, 2019 | 12.06 | 12.40 | 11.97 | 12.40 | 587,201 | +0.19(+1.56%) |
May 03, 2019 | 12.03 | 12.22 | 11.96 | 12.21 | 649,600 | +0.28(+2.35%) |
May 02, 2019 | 12.14 | 12.32 | 11.88 | 11.93 | 1,036,016 | -0.28(-2.29%) |
May 01, 2019 | 12.99 | 13.00 | 12.18 | 12.21 | 1,560,739 | -0.71(-5.50%) |
Apr 30, 2019 | 12.73 | 12.99 | 12.67 | 12.92 | 1,614,476 | +0.22(+1.73%) |
Apr 29, 2019 | 12.39 | 12.75 | 12.39 | 12.70 | 1,284,773 | +0.29(+2.34%) |
Apr 26, 2019 | 12.50 | 12.60 | 12.26 | 12.41 | 699,600 | -0.01(-0.08%) |
Apr 25, 2019 | 11.98 | 12.47 | 11.85 | 12.42 | 803,030 | +0.44(+3.67%) |
Apr 24, 2019 | 12.16 | 12.20 | 11.85 | 11.98 | 1,280,797 | -0.15(-1.24%) |
Apr 23, 2019 | 12.17 | 12.34 | 12.04 | 12.13 | 1,155,753 | -0.08(-0.66%) |
Apr 22, 2019 | 12.92 | 13.00 | 12.12 | 12.21 | 1,208,965 | -0.73(-5.64%) |
Apr 18, 2019 | 13.30 | 13.31 | 12.89 | 12.94 | 854,900 | -0.39(-2.93%) |
Apr 17, 2019 | 13.35 | 13.49 | 13.10 | 13.33 | 716,615 | +0.05(+0.38%) |
Apr 16, 2019 | 13.30 | 13.47 | 13.03 | 13.28 | 648,009 | -0.03(-0.23%) |
Apr 15, 2019 | 13.67 | 13.72 | 13.17 | 13.31 | 652,616 | -0.34(-2.49%) |
Apr 12, 2019 | 13.72 | 13.92 | 13.62 | 13.65 | 564,700 | +0.03(+0.22%) |
Apr 11, 2019 | 13.50 | 13.79 | 13.48 | 13.62 | 657,493 | +0.13(+0.96%) |
Apr 10, 2019 | 13.14 | 13.54 | 13.08 | 13.49 | 772,925 | +0.33(+2.51%) |
Apr 09, 2019 | 13.47 | 13.67 | 13.16 | 13.16 | 1,041,732 | -0.29(-2.16%) |
Apr 08, 2019 | 13.03 | 13.52 | 13.00 | 13.45 | 889,668 | +0.42(+3.22%) |
Apr 05, 2019 | 13.28 | 13.31 | 12.97 | 13.03 | 1,262,900 | -0.23(-1.73%) |
Apr 04, 2019 | 12.91 | 13.31 | 12.85 | 13.26 | 1,102,463 | +0.41(+3.19%) |
Apr 03, 2019 | 13.31 | 13.54 | 12.80 | 12.85 | 1,231,998 | -0.39(-2.95%) |
Apr 02, 2019 | 13.68 | 13.79 | 13.20 | 13.24 | 581,866 | -0.45(-3.29%) |
Apr 01, 2019 | 13.33 | 13.75 | 13.16 | 13.69 | 1,169,411 | +0.47(+3.56%) |
Mar 29, 2019 | 13.30 | 13.45 | 13.08 | 13.22 | 1,167,800 | -0.06(-0.45%) |
Mar 28, 2019 | 13.01 | 13.35 | 13.00 | 13.28 | 971,961 | +0.27(+2.08%) |
Mar 27, 2019 | 13.15 | 13.38 | 12.91 | 13.01 | 830,301 | -0.16(-1.21%) |
Mar 26, 2019 | 13.12 | 13.50 | 13.04 | 13.17 | 1,120,535 | +0.07(+0.53%) |
Mar 25, 2019 | 13.02 | 13.20 | 12.92 | 13.10 | 670,928 | +0.07(+0.54%) |
Mar 22, 2019 | 13.47 | 13.52 | 12.87 | 13.03 | 939,600 | -0.54(-3.98%) |
Mar 21, 2019 | 13.41 | 13.83 | 13.37 | 13.57 | 1,092,411 | +0.09(+0.67%) |
Mar 20, 2019 | 13.63 | 13.83 | 13.45 | 13.48 | 1,106,288 | -0.23(-1.68%) |
Mar 19, 2019 | 14.01 | 14.12 | 13.43 | 13.71 | 1,046,714 | -0.13(-0.94%) |
Mar 18, 2019 | 13.25 | 13.84 | 13.25 | 13.84 | 1,563,389 | +0.62(+4.69%) |
Mar 15, 2019 | 13.26 | 13.63 | 13.08 | 13.22 | 1,886,000 | +0.07(+0.53%) |
Mar 14, 2019 | 12.76 | 13.29 | 12.71 | 13.15 | 1,476,888 | +0.42(+3.30%) |
Mar 13, 2019 | 13.35 | 13.50 | 12.70 | 12.73 | 2,603,937 | -0.70(-5.21%) |
Mar 12, 2019 | 14.06 | 14.44 | 13.18 | 13.43 | 2,702,229 | -1.26(-8.58%) |
Mar 11, 2019 | 13.96 | 14.73 | 13.96 | 14.69 | 1,260,712 | +0.54(+3.82%) |
Mar 08, 2019 | 14.16 | 14.39 | 13.89 | 14.15 | 1,451,900 | -0.08(-0.56%) |
Mar 07, 2019 | 13.21 | 14.37 | 12.86 | 14.23 | 3,112,114 | +0.50(+3.64%) |
Mar 06, 2019 | 14.19 | 14.80 | 13.50 | 13.73 | 5,045,962 | -1.28(-8.53%) |
Mar 05, 2019 | 15.15 | 15.42 | 14.92 | 15.01 | 1,384,036 | -0.13(-0.86%) |
Mar 04, 2019 | 15.16 | 15.20 | 14.72 | 15.14 | 1,196,303 | -0.05(-0.33%) |
Mar 01, 2019 | 15.22 | 15.63 | 15.00 | 15.19 | 1,597,700 | +0.18(+1.20%) |
Feb 28, 2019 | 15.03 | 15.10 | 14.84 | 15.01 | 1,029,065 | -0.02(-0.13%) |
Feb 27, 2019 | 15.03 | 15.16 | 14.86 | 15.03 | 864,393 | -0.10(-0.66%) |
Feb 26, 2019 | 14.92 | 15.26 | 14.77 | 15.13 | 1,079,070 | +0.22(+1.48%) |
Feb 25, 2019 | 14.97 | 15.27 | 14.86 | 14.91 | 510,401 | +0.05(+0.34%) |
Feb 22, 2019 | 14.97 | 15.08 | 14.38 | 14.86 | 742,000 | -0.18(-1.20%) |
Feb 21, 2019 | 15.03 | 15.20 | 14.91 | 15.04 | 692,913 | -0.01(-0.07%) |
Feb 20, 2019 | 15.05 | 15.17 | 14.74 | 15.05 | 825,419 | +0.10(+0.67%) |
Feb 19, 2019 | 15.06 | 15.25 | 14.87 | 14.95 | 884,052 | -0.10(-0.66%) |
Feb 15, 2019 | 14.58 | 15.19 | 14.58 | 15.05 | 1,106,000 | +0.43(+2.94%) |
Feb 14, 2019 | 14.19 | 14.73 | 14.19 | 14.62 | 935,319 | +0.36(+2.52%) |
Feb 13, 2019 | 13.76 | 14.34 | 13.74 | 14.26 | 1,059,396 | +0.50(+3.63%) |
Feb 12, 2019 | 13.63 | 13.94 | 13.63 | 13.76 | 958,801 | +0.18(+1.33%) |
Feb 11, 2019 | 13.29 | 13.61 | 13.06 | 13.58 | 924,589 | +0.27(+2.03%) |
Feb 08, 2019 | 13.16 | 13.50 | 13.03 | 13.31 | 890,000 | -0.10(-0.75%) |
Feb 07, 2019 | 13.31 | 13.42 | 12.67 | 13.41 | 1,339,868 | +0.05(+0.37%) |
Feb 06, 2019 | 13.42 | 13.68 | 13.25 | 13.36 | 719,775 | -0.14(-1.04%) |
Feb 05, 2019 | 13.45 | 13.85 | 13.32 | 13.50 | 777,080 | -0.01(-0.07%) |
Feb 04, 2019 | 13.29 | 13.57 | 13.08 | 13.51 | 898,344 | +0.40(+3.05%) |
Feb 01, 2019 | 13.20 | 13.35 | 12.82 | 13.11 | 1,402,800 | +0.01(+0.08%) |
Jan 31, 2019 | 13.22 | 13.36 | 12.71 | 13.10 | 2,428,650 | -0.28(-2.09%) |
Jan 30, 2019 | 13.00 | 13.44 | 12.80 | 13.38 | 1,451,241 | +0.38(+2.92%) |
Jan 29, 2019 | 13.05 | 13.31 | 12.87 | 13.00 | 1,813,611 | -0.14(-1.07%) |
Jan 28, 2019 | 13.02 | 13.29 | 12.85 | 13.14 | 891,515 | +0.03(+0.23%) |
Jan 25, 2019 | 12.85 | 13.39 | 12.76 | 13.11 | 1,116,300 | +0.35(+2.74%) |
Jan 24, 2019 | 12.59 | 13.12 | 12.56 | 12.76 | 1,123,954 | +0.11(+0.87%) |
Jan 23, 2019 | 12.63 | 12.98 | 12.48 | 12.65 | 1,500,127 | +0.10(+0.80%) |
Jan 22, 2019 | 13.00 | 13.35 | 12.31 | 12.55 | 2,090,485 | -0.56(-4.27%) |
Jan 18, 2019 | 12.85 | 13.29 | 12.68 | 13.11 | 1,747,200 | +0.48(+3.80%) |
Jan 17, 2019 | 14.98 | 15.20 | 12.45 | 12.63 | 7,286,476 | -2.79(-18.09%) |
Jan 16, 2019 | 12.05 | 15.58 | 11.72 | 15.42 | 8,133,127 | +3.40(+28.29%) |
Jan 15, 2019 | 13.26 | 13.35 | 11.92 | 12.02 | 1,934,470 | -1.23(-9.28%) |
Jan 14, 2019 | 12.66 | 13.66 | 12.60 | 13.25 | 3,183,303 | +0.60(+4.74%) |
Jan 11, 2019 | 12.22 | 12.77 | 12.21 | 12.65 | 1,376,900 | +0.20(+1.61%) |
Jan 10, 2019 | 12.05 | 12.68 | 11.92 | 12.45 | 1,648,582 | +0.42(+3.49%) |
Jan 09, 2019 | 11.95 | 12.14 | 11.75 | 12.03 | 1,155,805 | +0.09(+0.75%) |
Jan 08, 2019 | 11.75 | 11.98 | 11.42 | 11.94 | 1,489,497 | +0.30(+2.58%) |
Jan 07, 2019 | 10.91 | 11.72 | 10.55 | 11.64 | 2,008,345 | +0.73(+6.69%) |
Jan 04, 2019 | 11.20 | 11.58 | 10.91 | 10.91 | 2,526,500 | -0.09(-0.82%) |
Jan 03, 2019 | 10.79 | 11.21 | 10.53 | 11.00 | 1,709,741 | +0.08(+0.73%) |