Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.45 | 11.45 | 10.97 | 11.15 | 128,423 | -0.39(-3.38%) |
Apr 29, 2020 | 11.37 | 11.75 | 11.12 | 11.54 | 195,909 | +0.40(+3.59%) |
Apr 28, 2020 | 11.06 | 11.24 | 10.56 | 11.14 | 139,336 | +0.28(+2.58%) |
Apr 27, 2020 | 10.35 | 11.05 | 10.25 | 10.86 | 221,762 | +0.58(+5.64%) |
Apr 24, 2020 | 10.61 | 10.61 | 10.16 | 10.28 | 128,900 | -0.33(-3.11%) |
Apr 23, 2020 | 10.48 | 10.89 | 10.36 | 10.61 | 180,867 | +0.17(+1.63%) |
Apr 22, 2020 | 10.25 | 10.53 | 10.12 | 10.44 | 197,598 | +0.28(+2.76%) |
Apr 21, 2020 | 9.840 | 10.51 | 9.560 | 10.16 | 370,100 | +0.49(+5.07%) |
Apr 20, 2020 | 9.560 | 10.02 | 9.405 | 9.670 | 196,403 | -0.06(-0.62%) |
Apr 17, 2020 | 9.660 | 10.08 | 9.490 | 9.730 | 301,100 | +0.23(+2.42%) |
Apr 16, 2020 | 9.750 | 9.930 | 9.400 | 9.500 | 178,397 | -0.24(-2.46%) |
Apr 15, 2020 | 9.670 | 9.860 | 9.530 | 9.740 | 228,615 | -0.18(-1.81%) |
Apr 14, 2020 | 9.780 | 10.18 | 9.780 | 9.920 | 208,937 | +0.32(+3.33%) |
Apr 13, 2020 | 10.10 | 10.22 | 9.530 | 9.600 | 127,063 | -0.53(-5.23%) |
Apr 09, 2020 | 10.03 | 10.21 | 9.980 | 10.13 | 238,100 | +0.21(+2.12%) |
Apr 08, 2020 | 9.950 | 10.22 | 9.770 | 9.920 | 157,663 | +0.12(+1.22%) |
Apr 07, 2020 | 9.900 | 10.16 | 9.630 | 9.800 | 166,106 | +0.04(+0.41%) |
Apr 06, 2020 | 9.980 | 10.20 | 9.630 | 9.760 | 227,532 | -0.03(-0.31%) |
Apr 03, 2020 | 9.630 | 10.02 | 9.340 | 9.790 | 197,100 | +0.13(+1.35%) |
Apr 02, 2020 | 9.740 | 10.00 | 9.250 | 9.660 | 277,920 | -0.11(-1.13%) |
Apr 01, 2020 | 9.120 | 9.840 | 8.350 | 9.770 | 413,275 | +1.08(+12.43%) |
Mar 31, 2020 | 8.560 | 9.080 | 8.500 | 8.690 | 302,923 | +0.22(+2.60%) |
Mar 30, 2020 | 7.940 | 8.470 | 7.640 | 8.470 | 168,561 | +0.62(+7.90%) |
Mar 27, 2020 | 7.750 | 8.090 | 7.610 | 7.850 | 171,500 | +0.01(+0.13%) |
Mar 26, 2020 | 7.740 | 7.850 | 7.580 | 7.840 | 205,961 | +0.15(+1.95%) |
Mar 25, 2020 | 8.080 | 8.090 | 7.530 | 7.690 | 233,723 | -0.41(-5.06%) |
Mar 24, 2020 | 8.430 | 8.540 | 7.900 | 8.100 | 193,907 | -0.02(-0.25%) |
Mar 23, 2020 | 8.470 | 8.820 | 7.800 | 8.120 | 196,974 | -0.29(-3.45%) |
Mar 20, 2020 | 8.690 | 8.930 | 7.970 | 8.410 | 314,100 | -0.06(-0.71%) |
Mar 19, 2020 | 8.660 | 9.040 | 8.210 | 8.470 | 135,217 | -0.20(-2.31%) |
Mar 18, 2020 | 9.060 | 9.085 | 8.470 | 8.670 | 229,636 | -0.66(-7.07%) |
Mar 17, 2020 | 8.900 | 9.420 | 8.740 | 9.330 | 228,966 | +0.52(+5.90%) |
Mar 16, 2020 | 9.090 | 9.250 | 8.090 | 8.810 | 214,041 | -0.82(-8.52%) |
Mar 13, 2020 | 9.260 | 9.710 | 8.950 | 9.630 | 365,600 | +0.63(+7.00%) |
Mar 12, 2020 | 9.230 | 9.480 | 8.850 | 9.000 | 239,146 | -0.54(-5.66%) |
Mar 11, 2020 | 9.590 | 9.610 | 9.410 | 9.540 | 201,091 | -0.20(-2.05%) |
Mar 10, 2020 | 9.560 | 9.840 | 9.390 | 9.740 | 141,247 | +0.34(+3.62%) |
Mar 09, 2020 | 9.600 | 9.600 | 9.300 | 9.400 | 163,265 | -0.55(-5.53%) |
Mar 06, 2020 | 9.570 | 9.990 | 9.500 | 9.950 | 148,200 | +0.16(+1.63%) |
Mar 05, 2020 | 9.910 | 9.920 | 9.600 | 9.790 | 167,732 | -0.26(-2.59%) |
Mar 04, 2020 | 10.04 | 10.16 | 9.865 | 10.05 | 80,829 | +0.18(+1.82%) |
Mar 03, 2020 | 10.34 | 10.34 | 9.780 | 9.870 | 295,120 | -0.51(-4.91%) |
Mar 02, 2020 | 10.25 | 10.46 | 10.16 | 10.38 | 149,667 | +0.12(+1.17%) |
Feb 28, 2020 | 11.12 | 11.12 | 10.09 | 10.26 | 438,300 | -0.99(-8.80%) |
Feb 27, 2020 | 11.20 | 11.34 | 11.10 | 11.25 | 374,413 | -0.01(-0.09%) |
Feb 26, 2020 | 11.39 | 11.53 | 11.22 | 11.26 | 83,166 | -0.08(-0.71%) |
Feb 25, 2020 | 11.64 | 11.81 | 11.30 | 11.34 | 62,991 | -0.30(-2.58%) |
Feb 24, 2020 | 11.41 | 11.69 | 11.37 | 11.64 | 109,239 | +0.02(+0.17%) |
Feb 21, 2020 | 11.67 | 11.72 | 11.52 | 11.62 | 105,500 | -0.03(-0.26%) |
Feb 20, 2020 | 11.65 | 11.84 | 11.54 | 11.65 | 165,597 | -0.03(-0.26%) |
Feb 19, 2020 | 11.61 | 11.82 | 11.59 | 11.68 | 128,607 | +0.11(+0.95%) |
Feb 18, 2020 | 11.43 | 11.84 | 11.43 | 11.57 | 174,873 | +0.12(+1.05%) |
Feb 14, 2020 | 11.42 | 11.48 | 11.35 | 11.45 | 57,700 | +0.07(+0.62%) |
Feb 13, 2020 | 11.33 | 11.49 | 11.26 | 11.38 | 210,372 | +0.05(+0.44%) |
Feb 12, 2020 | 11.44 | 11.49 | 11.26 | 11.33 | 139,638 | -0.04(-0.35%) |
Feb 11, 2020 | 11.72 | 11.72 | 11.35 | 11.37 | 80,147 | -0.29(-2.49%) |
Feb 10, 2020 | 11.54 | 11.78 | 11.47 | 11.66 | 74,066 | +0.11(+0.95%) |
Feb 07, 2020 | 11.58 | 11.64 | 11.42 | 11.55 | 65,800 | -0.07(-0.60%) |
Feb 06, 2020 | 11.45 | 11.80 | 11.45 | 11.62 | 99,505 | +0.11(+0.96%) |
Feb 05, 2020 | 11.31 | 11.53 | 11.31 | 11.51 | 96,998 | +0.21(+1.86%) |
Feb 04, 2020 | 11.37 | 11.42 | 11.20 | 11.30 | 136,088 | -0.03(-0.26%) |
Feb 03, 2020 | 11.24 | 11.44 | 11.23 | 11.33 | 76,074 | +0.13(+1.16%) |
Jan 31, 2020 | 11.21 | 11.30 | 11.14 | 11.20 | 86,200 | -0.03(-0.27%) |
Jan 30, 2020 | 11.30 | 11.38 | 11.11 | 11.23 | 86,553 | -0.13(-1.14%) |
Jan 29, 2020 | 11.45 | 11.45 | 11.32 | 11.36 | 38,231 | -0.08(-0.70%) |
Jan 28, 2020 | 11.37 | 11.55 | 11.31 | 11.44 | 82,605 | +0.07(+0.62%) |
Jan 27, 2020 | 11.30 | 11.45 | 11.30 | 11.37 | 86,400 | -0.05(-0.44%) |
Jan 24, 2020 | 11.45 | 11.53 | 11.41 | 11.42 | 61,300 | +0.01(+0.04%) |
Jan 23, 2020 | 11.55 | 11.55 | 11.31 | 11.41 | 174,527 | -0.20(-1.68%) |
Jan 22, 2020 | 11.41 | 11.69 | 11.36 | 11.61 | 50,292 | +0.22(+1.93%) |
Jan 21, 2020 | 11.32 | 11.44 | 11.29 | 11.39 | 177,930 | +0.03(+0.26%) |
Jan 17, 2020 | 11.40 | 11.49 | 11.20 | 11.36 | 226,800 | +0.24(+2.16%) |
Jan 16, 2020 | 11.16 | 11.21 | 11.00 | 11.12 | 201,010 | +0.03(+0.27%) |
Jan 15, 2020 | 11.07 | 11.16 | 10.98 | 11.09 | 251,682 | +0.04(+0.32%) |
Jan 14, 2020 | 11.02 | 11.11 | 10.91 | 11.05 | 167,529 | +0.04(+0.41%) |
Jan 13, 2020 | 10.51 | 11.07 | 10.48 | 11.01 | 203,917 | +0.55(+5.26%) |
Jan 10, 2020 | 10.50 | 10.55 | 10.23 | 10.46 | 300,600 | +0.01(+0.10%) |
Jan 09, 2020 | 10.22 | 10.51 | 10.22 | 10.45 | 137,720 | +0.17(+1.65%) |
Jan 08, 2020 | 10.16 | 10.39 | 10.00 | 10.28 | 350,516 | +0.16(+1.58%) |
Jan 07, 2020 | 10.00 | 10.15 | 10.00 | 10.12 | 263,325 | +0.09(+0.90%) |
Jan 06, 2020 | 9.880 | 10.08 | 9.775 | 10.03 | 300,428 | +0.00(+0.00%) |
Jan 03, 2020 | 9.500 | 10.90 | 9.478 | 10.03 | 1,103,500 | -1.14(-10.21%) |
Jan 02, 2020 | 11.43 | 11.43 | 10.68 | 11.17 | 278,746 | -0.14(-1.24%) |
Dec 31, 2019 | 11.17 | 11.43 | 11.17 | 11.31 | 68,500 | +0.14(+1.25%) |
Dec 30, 2019 | 11.47 | 11.49 | 11.09 | 11.17 | 144,351 | -0.30(-2.62%) |
Dec 27, 2019 | 11.52 | 11.83 | 11.42 | 11.47 | 71,700 | -0.14(-1.21%) |
Dec 26, 2019 | 11.57 | 11.70 | 11.48 | 11.61 | 33,600 | +0.04(+0.35%) |
Dec 24, 2019 | 11.38 | 11.70 | 11.38 | 11.57 | 34,700 | +0.20(+1.76%) |
Dec 23, 2019 | 11.58 | 11.58 | 11.31 | 11.37 | 79,412 | -0.19(-1.64%) |
Dec 20, 2019 | 11.77 | 11.87 | 11.49 | 11.56 | 259,000 | -0.21(-1.78%) |
Dec 19, 2019 | 11.93 | 12.09 | 11.74 | 11.77 | 82,333 | -0.12(-1.01%) |
Dec 18, 2019 | 11.63 | 11.91 | 11.60 | 11.89 | 61,109 | +0.32(+2.77%) |
Dec 17, 2019 | 11.35 | 11.67 | 11.28 | 11.57 | 217,673 | +0.20(+1.76%) |
Dec 16, 2019 | 11.44 | 11.63 | 11.33 | 11.37 | 53,962 | -0.05(-0.44%) |
Dec 13, 2019 | 11.52 | 11.60 | 11.36 | 11.42 | 51,400 | -0.13(-1.13%) |
Dec 12, 2019 | 11.48 | 11.65 | 11.48 | 11.55 | 55,059 | +0.02(+0.17%) |
Dec 11, 2019 | 11.18 | 11.55 | 11.18 | 11.53 | 117,905 | +0.35(+3.13%) |
Dec 10, 2019 | 11.30 | 11.42 | 11.16 | 11.18 | 45,699 | -0.15(-1.32%) |
Dec 09, 2019 | 11.08 | 11.36 | 10.98 | 11.33 | 150,255 | +0.22(+1.98%) |
Dec 06, 2019 | 11.21 | 11.29 | 11.08 | 11.11 | 91,400 | -0.07(-0.63%) |
Dec 05, 2019 | 11.33 | 11.38 | 11.12 | 11.18 | 88,962 | -0.08(-0.67%) |
Dec 04, 2019 | 11.40 | 11.49 | 11.21 | 11.26 | 90,463 | -0.04(-0.40%) |
Dec 03, 2019 | 11.31 | 11.34 | 11.14 | 11.30 | 51,288 | -0.06(-0.53%) |
Dec 02, 2019 | 11.46 | 11.50 | 11.31 | 11.36 | 70,346 | -0.10(-0.87%) |
Nov 29, 2019 | 11.25 | 11.47 | 11.10 | 11.46 | 29,800 | +0.13(+1.15%) |
Nov 27, 2019 | 11.36 | 11.39 | 11.13 | 11.33 | 36,600 | +0.02(+0.13%) |
Nov 26, 2019 | 11.37 | 11.57 | 11.29 | 11.31 | 108,649 | -0.02(-0.13%) |
Nov 25, 2019 | 11.20 | 11.35 | 11.06 | 11.33 | 150,643 | +0.09(+0.80%) |
Nov 22, 2019 | 11.23 | 11.29 | 11.10 | 11.24 | 28,500 | +0.09(+0.81%) |
Nov 21, 2019 | 10.97 | 11.16 | 10.94 | 11.15 | 65,818 | +0.17(+1.50%) |
Nov 20, 2019 | 11.03 | 11.06 | 10.91 | 10.98 | 102,581 | -0.12(-1.04%) |
Nov 19, 2019 | 11.21 | 11.26 | 11.07 | 11.10 | 85,930 | -0.04(-0.36%) |
Nov 18, 2019 | 10.92 | 11.18 | 10.88 | 11.14 | 100,337 | +0.23(+2.11%) |
Nov 15, 2019 | 11.08 | 11.08 | 10.87 | 10.91 | 73,400 | -0.10(-0.91%) |
Nov 14, 2019 | 10.90 | 11.08 | 10.83 | 11.01 | 74,059 | +0.13(+1.19%) |
Nov 13, 2019 | 10.62 | 10.98 | 10.58 | 10.88 | 74,685 | +0.20(+1.87%) |
Nov 12, 2019 | 10.39 | 10.69 | 10.27 | 10.68 | 64,676 | +0.26(+2.50%) |
Nov 11, 2019 | 10.75 | 10.85 | 10.40 | 10.42 | 56,399 | -0.48(-4.40%) |
Nov 08, 2019 | 10.73 | 10.94 | 10.72 | 10.90 | 80,200 | +0.07(+0.65%) |
Nov 07, 2019 | 11.00 | 11.00 | 9.618 | 10.83 | 86,893 | +0.03(+0.28%) |
Nov 06, 2019 | 10.70 | 10.96 | 10.70 | 10.80 | 124,895 | +0.10(+0.93%) |
Nov 05, 2019 | 10.25 | 10.73 | 10.25 | 10.70 | 127,674 | +0.41(+3.98%) |
Nov 04, 2019 | 10.08 | 10.30 | 10.02 | 10.29 | 96,706 | +0.25(+2.49%) |
Nov 01, 2019 | 9.900 | 10.11 | 9.900 | 10.04 | 89,900 | +0.19(+1.93%) |
Oct 31, 2019 | 9.650 | 9.870 | 9.550 | 9.850 | 85,965 | +0.15(+1.55%) |
Oct 30, 2019 | 9.680 | 9.740 | 9.520 | 9.700 | 77,885 | -0.03(-0.31%) |
Oct 29, 2019 | 9.480 | 9.780 | 9.450 | 9.730 | 111,461 | +0.26(+2.75%) |
Oct 28, 2019 | 9.330 | 9.500 | 9.297 | 9.470 | 71,203 | +0.15(+1.61%) |
Oct 25, 2019 | 9.280 | 9.400 | 9.210 | 9.320 | 71,700 | -0.01(-0.11%) |
Oct 24, 2019 | 9.310 | 9.400 | 9.150 | 9.330 | 118,859 | +0.00(+0.00%) |
Oct 23, 2019 | 9.370 | 9.370 | 9.210 | 9.330 | 60,003 | -0.06(-0.64%) |
Oct 22, 2019 | 9.500 | 9.540 | 9.322 | 9.390 | 88,031 | -0.15(-1.57%) |
Oct 21, 2019 | 9.400 | 9.770 | 9.400 | 9.540 | 101,999 | +0.14(+1.49%) |
Oct 18, 2019 | 9.200 | 9.480 | 9.200 | 9.400 | 233,800 | +0.13(+1.40%) |
Oct 17, 2019 | 9.280 | 9.280 | 9.030 | 9.270 | 123,153 | +0.09(+1.04%) |
Oct 16, 2019 | 9.010 | 9.240 | 9.000 | 9.175 | 169,045 | +0.09(+0.94%) |
Oct 15, 2019 | 9.190 | 9.220 | 9.030 | 9.090 | 145,513 | -0.10(-1.09%) |
Oct 14, 2019 | 9.400 | 9.490 | 9.060 | 9.190 | 243,972 | -0.27(-2.80%) |
Oct 11, 2019 | 9.640 | 9.710 | 9.440 | 9.455 | 243,500 | -0.13(-1.41%) |
Oct 10, 2019 | 10.10 | 10.10 | 9.550 | 9.590 | 147,606 | -0.57(-5.61%) |
Oct 09, 2019 | 10.01 | 10.23 | 9.940 | 10.16 | 209,892 | +0.27(+2.73%) |
Oct 08, 2019 | 9.990 | 10.06 | 9.820 | 9.890 | 167,128 | -0.21(-2.08%) |
Oct 07, 2019 | 10.15 | 10.19 | 9.995 | 10.10 | 164,300 | -0.11(-1.08%) |
Oct 04, 2019 | 10.20 | 10.53 | 10.03 | 10.21 | 359,000 | +0.01(+0.10%) |
Oct 03, 2019 | 10.41 | 10.69 | 10.14 | 10.20 | 229,715 | -0.28(-2.67%) |
Oct 02, 2019 | 10.75 | 11.38 | 10.17 | 10.48 | 345,351 | -0.28(-2.60%) |
Oct 01, 2019 | 10.90 | 11.10 | 10.69 | 10.76 | 111,242 | -0.11(-1.01%) |
Sep 30, 2019 | 10.64 | 10.98 | 10.55 | 10.87 | 121,743 | +0.22(+2.07%) |
Sep 27, 2019 | 10.71 | 10.79 | 10.57 | 10.65 | 103,300 | -0.07(-0.65%) |
Sep 26, 2019 | 10.98 | 10.98 | 10.58 | 10.72 | 86,762 | -0.30(-2.77%) |
Sep 25, 2019 | 10.79 | 11.12 | 10.76 | 11.03 | 71,468 | +0.27(+2.46%) |
Sep 24, 2019 | 10.89 | 10.90 | 10.70 | 10.76 | 146,033 | -0.10(-0.92%) |
Sep 23, 2019 | 10.68 | 10.97 | 10.65 | 10.86 | 194,699 | +0.10(+0.93%) |
Sep 20, 2019 | 11.00 | 11.06 | 10.45 | 10.76 | 304,100 | -0.23(-2.09%) |
Sep 19, 2019 | 11.44 | 11.45 | 10.97 | 10.99 | 148,398 | -0.37(-3.26%) |
Sep 18, 2019 | 11.73 | 11.78 | 11.34 | 11.36 | 194,474 | -0.37(-3.15%) |
Sep 17, 2019 | 11.81 | 11.85 | 11.68 | 11.73 | 67,965 | -0.14(-1.18%) |
Sep 16, 2019 | 12.32 | 12.41 | 11.78 | 11.87 | 109,447 | -0.49(-3.96%) |
Sep 13, 2019 | 12.37 | 12.46 | 12.17 | 12.36 | 77,800 | +0.05(+0.41%) |
Sep 12, 2019 | 12.20 | 12.35 | 12.02 | 12.31 | 103,930 | +0.15(+1.23%) |
Sep 11, 2019 | 11.65 | 12.16 | 11.65 | 12.16 | 129,685 | +0.56(+4.83%) |
Sep 10, 2019 | 11.26 | 11.77 | 11.20 | 11.60 | 67,363 | +0.32(+2.84%) |
Sep 09, 2019 | 11.21 | 11.34 | 11.07 | 11.28 | 142,334 | +0.07(+0.62%) |
Sep 06, 2019 | 11.13 | 11.31 | 10.90 | 11.21 | 53,700 | +0.10(+0.90%) |
Sep 05, 2019 | 11.17 | 11.34 | 11.04 | 11.11 | 98,903 | -0.04(-0.36%) |
Sep 04, 2019 | 11.21 | 11.25 | 11.04 | 11.15 | 93,095 | -0.05(-0.45%) |
Sep 03, 2019 | 11.17 | 11.29 | 10.28 | 11.20 | 172,721 | +0.21(+1.91%) |
Aug 30, 2019 | 10.97 | 11.05 | 10.95 | 10.99 | 65,600 | -0.02(-0.18%) |
Aug 29, 2019 | 10.95 | 11.09 | 10.95 | 11.01 | 44,885 | +0.07(+0.64%) |
Aug 28, 2019 | 10.84 | 10.97 | 10.84 | 10.94 | 58,693 | +0.08(+0.74%) |
Aug 27, 2019 | 11.10 | 11.10 | 10.82 | 10.86 | 83,920 | -0.25(-2.25%) |
Aug 26, 2019 | 10.99 | 11.11 | 10.81 | 11.11 | 69,749 | +0.21(+1.93%) |
Aug 23, 2019 | 11.09 | 11.09 | 9.730 | 10.90 | 155,600 | -0.07(-0.64%) |
Aug 22, 2019 | 11.06 | 11.12 | 10.96 | 10.97 | 98,161 | -0.08(-0.72%) |
Aug 21, 2019 | 10.98 | 11.07 | 10.86 | 11.05 | 95,264 | +0.13(+1.19%) |
Aug 20, 2019 | 11.07 | 11.07 | 10.87 | 10.92 | 36,826 | -0.19(-1.71%) |
Aug 19, 2019 | 10.96 | 11.11 | 10.83 | 11.11 | 45,320 | +0.23(+2.11%) |
Aug 16, 2019 | 10.49 | 10.90 | 10.38 | 10.88 | 200,700 | +0.45(+4.31%) |
Aug 15, 2019 | 10.55 | 10.55 | 10.24 | 10.43 | 76,447 | -0.08(-0.76%) |
Aug 14, 2019 | 10.66 | 10.66 | 10.33 | 10.51 | 190,172 | -0.26(-2.41%) |
Aug 13, 2019 | 10.99 | 11.02 | 10.71 | 10.77 | 83,395 | -0.32(-2.89%) |
Aug 12, 2019 | 11.17 | 11.19 | 10.99 | 11.09 | 51,248 | -0.14(-1.25%) |
Aug 09, 2019 | 11.34 | 11.40 | 11.06 | 11.23 | 64,000 | -0.17(-1.49%) |
Aug 08, 2019 | 10.93 | 11.44 | 10.93 | 11.40 | 146,877 | +0.53(+4.88%) |
Aug 07, 2019 | 10.81 | 10.90 | 10.72 | 10.87 | 95,349 | +0.06(+0.56%) |
Aug 06, 2019 | 10.74 | 10.87 | 10.54 | 10.81 | 136,278 | +0.25(+2.37%) |
Aug 05, 2019 | 10.50 | 10.62 | 10.37 | 10.56 | 294,813 | +0.06(+0.57%) |
Aug 02, 2019 | 10.83 | 10.92 | 10.49 | 10.50 | 124,600 | -0.42(-3.85%) |
Aug 01, 2019 | 11.09 | 11.46 | 10.87 | 10.92 | 187,399 | -0.25(-2.24%) |
Jul 31, 2019 | 11.20 | 11.51 | 10.90 | 11.17 | 436,189 | +0.34(+3.14%) |
Jul 30, 2019 | 10.52 | 10.89 | 10.47 | 10.83 | 129,710 | +0.21(+1.98%) |
Jul 29, 2019 | 10.65 | 10.69 | 10.46 | 10.62 | 127,739 | -0.04(-0.38%) |
Jul 26, 2019 | 10.88 | 10.91 | 10.57 | 10.66 | 85,700 | -0.21(-1.93%) |
Jul 25, 2019 | 10.76 | 11.06 | 10.60 | 10.87 | 121,877 | +0.11(+1.02%) |
Jul 24, 2019 | 10.58 | 10.82 | 10.58 | 10.76 | 114,209 | +0.10(+0.94%) |
Jul 23, 2019 | 10.78 | 10.90 | 10.45 | 10.66 | 220,194 | -0.08(-0.74%) |
Jul 22, 2019 | 10.54 | 10.75 | 10.40 | 10.74 | 108,117 | +0.24(+2.29%) |
Jul 19, 2019 | 10.65 | 10.70 | 10.46 | 10.50 | 125,800 | -0.22(-2.05%) |
Jul 18, 2019 | 10.67 | 10.80 | 10.54 | 10.72 | 113,614 | +0.09(+0.85%) |
Jul 17, 2019 | 10.50 | 10.69 | 10.42 | 10.63 | 94,566 | +0.10(+0.95%) |
Jul 16, 2019 | 10.58 | 10.65 | 10.42 | 10.53 | 125,632 | -0.04(-0.38%) |
Jul 15, 2019 | 10.49 | 10.59 | 10.37 | 10.57 | 85,200 | +0.06(+0.57%) |
Jul 12, 2019 | 10.43 | 10.61 | 10.42 | 10.51 | 76,300 | +0.09(+0.86%) |
Jul 11, 2019 | 10.45 | 10.60 | 10.37 | 10.42 | 114,192 | -0.08(-0.76%) |
Jul 10, 2019 | 10.26 | 10.51 | 10.23 | 10.50 | 112,454 | +0.21(+2.04%) |
Jul 09, 2019 | 10.32 | 10.44 | 10.18 | 10.29 | 87,576 | -0.06(-0.58%) |
Jul 08, 2019 | 10.19 | 10.41 | 10.14 | 10.35 | 87,161 | +0.11(+1.07%) |
Jul 05, 2019 | 9.910 | 10.29 | 9.910 | 10.24 | 105,000 | +0.25(+2.50%) |
Jul 03, 2019 | 9.690 | 10.04 | 9.600 | 9.990 | 84,300 | +0.33(+3.42%) |
Jul 02, 2019 | 9.710 | 10.12 | 9.480 | 9.660 | 194,393 | -0.04(-0.41%) |
Jul 01, 2019 | 9.420 | 9.790 | 9.420 | 9.700 | 169,788 | +0.33(+3.52%) |
Jun 28, 2019 | 9.460 | 9.740 | 9.350 | 9.370 | 337,800 | -0.09(-0.95%) |
Jun 27, 2019 | 9.400 | 9.490 | 9.300 | 9.460 | 99,326 | +0.07(+0.75%) |
Jun 26, 2019 | 9.550 | 9.680 | 9.265 | 9.390 | 137,017 | -0.17(-1.78%) |
Jun 25, 2019 | 9.490 | 9.700 | 9.470 | 9.560 | 213,921 | +0.04(+0.42%) |
Jun 24, 2019 | 9.470 | 9.650 | 9.450 | 9.520 | 116,929 | +0.05(+0.53%) |
Jun 21, 2019 | 9.500 | 9.590 | 9.300 | 9.470 | 144,200 | -0.20(-2.07%) |
Jun 20, 2019 | 9.380 | 9.710 | 9.320 | 9.670 | 117,428 | +0.35(+3.76%) |
Jun 19, 2019 | 9.460 | 9.510 | 9.250 | 9.320 | 75,591 | -0.15(-1.58%) |
Jun 18, 2019 | 9.550 | 9.630 | 9.420 | 9.470 | 149,371 | -0.04(-0.42%) |
Jun 17, 2019 | 9.510 | 9.535 | 9.340 | 9.510 | 154,046 | -0.02(-0.21%) |
Jun 14, 2019 | 9.550 | 9.620 | 9.470 | 9.530 | 83,100 | -0.04(-0.42%) |
Jun 13, 2019 | 9.510 | 9.630 | 9.410 | 9.570 | 92,064 | +0.04(+0.42%) |
Jun 12, 2019 | 9.480 | 9.620 | 9.370 | 9.530 | 62,201 | +0.02(+0.21%) |
Jun 11, 2019 | 9.570 | 9.660 | 9.420 | 9.510 | 69,544 | -0.05(-0.52%) |
Jun 10, 2019 | 9.500 | 9.670 | 9.500 | 9.560 | 79,569 | +0.06(+0.63%) |
Jun 07, 2019 | 9.560 | 9.590 | 9.390 | 9.500 | 106,800 | -0.05(-0.52%) |
Jun 06, 2019 | 9.970 | 9.980 | 9.520 | 9.550 | 93,822 | -0.37(-3.73%) |
Jun 05, 2019 | 10.08 | 10.08 | 9.840 | 9.920 | 92,491 | -0.16(-1.59%) |
Jun 04, 2019 | 10.18 | 10.27 | 9.990 | 10.08 | 217,880 | -0.06(-0.59%) |
Jun 03, 2019 | 9.850 | 10.16 | 9.850 | 10.14 | 269,516 | +0.22(+2.22%) |
May 31, 2019 | 9.770 | 10.00 | 9.750 | 9.920 | 186,600 | +0.01(+0.10%) |
May 30, 2019 | 9.740 | 9.950 | 9.610 | 9.910 | 151,484 | +0.34(+3.55%) |
May 29, 2019 | 9.990 | 10.00 | 9.390 | 9.570 | 171,914 | -0.43(-4.30%) |
May 28, 2019 | 9.200 | 10.17 | 9.200 | 10.00 | 307,583 | +0.58(+6.16%) |
May 24, 2019 | 9.350 | 9.500 | 9.230 | 9.420 | 151,800 | +0.07(+0.75%) |
May 23, 2019 | 9.550 | 9.550 | 9.020 | 9.350 | 182,090 | -0.31(-3.21%) |
May 22, 2019 | 9.620 | 9.720 | 9.485 | 9.660 | 151,697 | +0.02(+0.21%) |
May 21, 2019 | 9.700 | 9.760 | 9.550 | 9.640 | 92,667 | -0.03(-0.31%) |
May 20, 2019 | 9.840 | 9.840 | 9.610 | 9.670 | 87,304 | -0.20(-2.03%) |
May 17, 2019 | 10.01 | 10.15 | 9.870 | 9.870 | 57,400 | -0.23(-2.28%) |
May 16, 2019 | 10.00 | 10.22 | 10.00 | 10.10 | 73,936 | +0.06(+0.60%) |
May 15, 2019 | 9.950 | 10.09 | 9.880 | 10.04 | 50,084 | +0.04(+0.40%) |
May 14, 2019 | 9.790 | 10.12 | 9.760 | 10.00 | 156,858 | +0.24(+2.46%) |
May 13, 2019 | 9.720 | 9.790 | 9.535 | 9.760 | 202,542 | -0.09(-0.91%) |
May 10, 2019 | 9.960 | 10.09 | 9.730 | 9.850 | 150,900 | -0.15(-1.50%) |
May 09, 2019 | 9.940 | 10.07 | 9.790 | 10.00 | 79,698 | +0.01(+0.10%) |
May 08, 2019 | 10.33 | 10.33 | 9.940 | 9.990 | 84,962 | -0.34(-3.29%) |
May 07, 2019 | 10.33 | 10.50 | 10.18 | 10.33 | 309,970 | -0.11(-1.05%) |
May 06, 2019 | 10.12 | 10.46 | 10.10 | 10.44 | 179,942 | +0.24(+2.35%) |
May 03, 2019 | 10.23 | 10.44 | 10.15 | 10.20 | 215,600 | +0.08(+0.79%) |
May 02, 2019 | 10.01 | 10.65 | 9.980 | 10.12 | 146,394 | +0.03(+0.30%) |