Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.91 | 13.42 | 12.66 | 12.84 | 316,874 | -0.27(-2.06%) |
Apr 29, 2020 | 14.60 | 14.69 | 13.05 | 13.11 | 962,015 | -1.29(-8.96%) |
Apr 28, 2020 | 14.75 | 14.75 | 13.36 | 14.40 | 1,235,742 | -0.12(-0.83%) |
Apr 27, 2020 | 13.96 | 15.00 | 13.86 | 14.52 | 3,180,431 | +1.78(+13.97%) |
Apr 24, 2020 | 10.22 | 13.30 | 10.22 | 12.74 | 2,004,100 | +2.43(+23.57%) |
Apr 23, 2020 | 10.38 | 10.52 | 10.04 | 10.31 | 378,808 | +0.18(+1.78%) |
Apr 22, 2020 | 9.940 | 10.49 | 9.760 | 10.13 | 488,891 | +0.38(+3.90%) |
Apr 21, 2020 | 10.00 | 10.35 | 9.640 | 9.750 | 282,177 | -0.21(-2.11%) |
Apr 20, 2020 | 10.29 | 10.78 | 9.820 | 9.960 | 522,708 | -0.15(-1.48%) |
Apr 17, 2020 | 10.11 | 10.18 | 9.780 | 10.11 | 251,900 | +0.21(+2.12%) |
Apr 16, 2020 | 10.14 | 10.33 | 9.740 | 9.900 | 239,884 | -0.13(-1.30%) |
Apr 15, 2020 | 10.17 | 10.37 | 9.500 | 10.03 | 351,010 | -0.21(-2.05%) |
Apr 14, 2020 | 10.50 | 10.56 | 9.910 | 10.24 | 276,289 | -0.23(-2.20%) |
Apr 13, 2020 | 10.45 | 10.57 | 10.15 | 10.47 | 227,297 | -0.03(-0.29%) |
Apr 09, 2020 | 10.00 | 10.58 | 9.870 | 10.50 | 507,900 | +0.59(+5.95%) |
Apr 08, 2020 | 10.30 | 10.50 | 9.760 | 9.910 | 358,558 | -0.37(-3.60%) |
Apr 07, 2020 | 10.93 | 10.93 | 10.00 | 10.28 | 495,016 | -0.04(-0.39%) |
Apr 06, 2020 | 9.900 | 10.59 | 9.900 | 10.32 | 967,266 | +0.79(+8.29%) |
Apr 03, 2020 | 9.100 | 9.580 | 8.770 | 9.530 | 259,400 | +0.44(+4.84%) |
Apr 02, 2020 | 8.120 | 9.220 | 8.120 | 9.090 | 474,073 | +0.76(+9.12%) |
Apr 01, 2020 | 9.770 | 9.915 | 8.320 | 8.330 | 455,316 | -1.64(-16.45%) |
Mar 31, 2020 | 11.62 | 11.80 | 9.900 | 9.970 | 614,550 | -1.51(-13.15%) |
Mar 30, 2020 | 12.29 | 12.40 | 11.19 | 11.48 | 1,355,515 | +0.67(+6.20%) |
Mar 27, 2020 | 11.48 | 11.65 | 9.860 | 10.81 | 846,400 | +0.56(+5.46%) |
Mar 26, 2020 | 9.960 | 10.71 | 9.830 | 10.25 | 333,141 | +0.29(+2.91%) |
Mar 25, 2020 | 9.770 | 10.55 | 9.415 | 9.960 | 339,979 | +0.11(+1.12%) |
Mar 24, 2020 | 10.58 | 10.65 | 9.360 | 9.850 | 427,077 | -0.44(-4.28%) |
Mar 23, 2020 | 9.820 | 10.72 | 9.750 | 10.29 | 873,644 | +0.52(+5.32%) |
Mar 20, 2020 | 9.050 | 9.800 | 8.630 | 9.770 | 565,000 | +0.77(+8.56%) |
Mar 19, 2020 | 8.620 | 9.500 | 8.620 | 9.000 | 311,818 | +0.08(+0.90%) |
Mar 18, 2020 | 9.600 | 9.850 | 7.970 | 8.920 | 389,015 | -0.98(-9.90%) |
Mar 17, 2020 | 8.940 | 10.03 | 8.540 | 9.900 | 835,826 | +0.88(+9.76%) |
Mar 16, 2020 | 8.720 | 9.150 | 8.000 | 9.020 | 388,407 | +0.09(+1.01%) |
Mar 13, 2020 | 8.230 | 9.250 | 7.820 | 8.930 | 796,200 | +0.84(+10.38%) |
Mar 12, 2020 | 7.150 | 8.360 | 7.000 | 8.090 | 616,649 | +0.66(+8.88%) |
Mar 11, 2020 | 7.150 | 7.630 | 6.930 | 7.430 | 469,938 | +0.11(+1.50%) |
Mar 10, 2020 | 7.550 | 7.710 | 7.000 | 7.320 | 286,436 | -0.04(-0.54%) |
Mar 09, 2020 | 6.980 | 7.860 | 6.800 | 7.360 | 321,644 | -0.04(-0.54%) |
Mar 06, 2020 | 7.590 | 7.735 | 7.290 | 7.400 | 261,200 | -0.37(-4.76%) |
Mar 05, 2020 | 7.760 | 7.934 | 7.640 | 7.770 | 157,801 | -0.11(-1.40%) |
Mar 04, 2020 | 7.830 | 7.920 | 7.630 | 7.880 | 156,180 | +0.22(+2.87%) |
Mar 03, 2020 | 7.730 | 7.950 | 7.490 | 7.660 | 166,161 | -0.09(-1.16%) |
Mar 02, 2020 | 7.650 | 7.800 | 7.400 | 7.750 | 136,650 | +0.17(+2.24%) |
Feb 28, 2020 | 7.150 | 7.620 | 7.100 | 7.580 | 240,700 | +0.33(+4.55%) |
Feb 27, 2020 | 7.220 | 7.700 | 6.890 | 7.250 | 297,797 | +0.01(+0.14%) |
Feb 26, 2020 | 7.410 | 7.850 | 7.010 | 7.240 | 154,730 | -0.04(-0.55%) |
Feb 25, 2020 | 7.400 | 7.400 | 7.000 | 7.280 | 148,135 | -0.07(-0.95%) |
Feb 24, 2020 | 7.630 | 7.745 | 7.120 | 7.350 | 126,610 | -0.54(-6.84%) |
Feb 21, 2020 | 7.900 | 8.040 | 7.620 | 7.890 | 104,300 | +0.00(+0.00%) |
Feb 20, 2020 | 8.010 | 8.040 | 7.770 | 7.890 | 94,189 | -0.13(-1.62%) |
Feb 19, 2020 | 8.020 | 8.170 | 7.880 | 8.020 | 106,125 | +0.03(+0.38%) |
Feb 18, 2020 | 7.840 | 8.000 | 7.710 | 7.990 | 91,306 | +0.15(+1.91%) |
Feb 14, 2020 | 7.990 | 8.050 | 7.800 | 7.840 | 143,700 | -0.16(-2.00%) |
Feb 13, 2020 | 7.850 | 8.270 | 7.707 | 8.000 | 137,206 | +0.11(+1.39%) |
Feb 12, 2020 | 8.040 | 8.040 | 7.680 | 7.890 | 131,265 | -0.06(-0.75%) |
Feb 11, 2020 | 7.950 | 8.330 | 7.870 | 7.950 | 323,345 | +0.07(+0.89%) |
Feb 10, 2020 | 7.530 | 7.920 | 7.510 | 7.880 | 218,609 | +0.37(+4.93%) |
Feb 07, 2020 | 7.770 | 7.770 | 7.470 | 7.510 | 105,800 | -0.21(-2.72%) |
Feb 06, 2020 | 7.650 | 7.850 | 7.500 | 7.720 | 126,045 | +0.11(+1.45%) |
Feb 05, 2020 | 7.350 | 7.770 | 7.350 | 7.610 | 179,505 | +0.31(+4.25%) |
Feb 04, 2020 | 7.110 | 7.320 | 6.910 | 7.300 | 146,728 | +0.29(+4.14%) |
Feb 03, 2020 | 7.150 | 7.210 | 6.860 | 7.010 | 223,389 | -0.16(-2.23%) |
Jan 31, 2020 | 7.500 | 7.510 | 7.120 | 7.170 | 178,700 | -0.36(-4.78%) |
Jan 30, 2020 | 7.630 | 7.740 | 7.317 | 7.530 | 195,290 | -0.18(-2.33%) |
Jan 29, 2020 | 7.850 | 7.940 | 7.700 | 7.710 | 126,024 | -0.13(-1.66%) |
Jan 28, 2020 | 7.940 | 8.030 | 7.700 | 7.840 | 205,591 | -0.05(-0.63%) |
Jan 27, 2020 | 7.940 | 8.090 | 7.760 | 7.890 | 220,522 | -0.16(-1.99%) |
Jan 24, 2020 | 8.700 | 8.750 | 7.900 | 8.050 | 358,800 | -0.65(-7.47%) |
Jan 23, 2020 | 8.290 | 9.200 | 8.080 | 8.700 | 311,228 | +0.35(+4.19%) |
Jan 22, 2020 | 8.070 | 8.450 | 8.050 | 8.350 | 248,166 | +0.28(+3.47%) |
Jan 21, 2020 | 8.030 | 8.250 | 7.930 | 8.070 | 207,378 | +0.03(+0.37%) |
Jan 17, 2020 | 8.440 | 8.579 | 7.901 | 8.040 | 327,100 | -0.30(-3.60%) |
Jan 16, 2020 | 8.640 | 8.730 | 8.070 | 8.340 | 342,279 | -0.21(-2.46%) |
Jan 15, 2020 | 7.870 | 8.580 | 7.845 | 8.550 | 332,258 | +0.70(+8.92%) |
Jan 14, 2020 | 7.630 | 8.280 | 7.490 | 7.850 | 406,057 | +0.21(+2.75%) |
Jan 13, 2020 | 7.870 | 8.329 | 7.420 | 7.640 | 246,115 | -0.26(-3.29%) |
Jan 10, 2020 | 8.240 | 8.450 | 7.827 | 7.900 | 212,100 | -0.26(-3.19%) |
Jan 09, 2020 | 7.800 | 8.180 | 7.690 | 8.160 | 377,657 | +0.44(+5.70%) |
Jan 08, 2020 | 7.510 | 7.820 | 7.330 | 7.720 | 286,249 | +0.17(+2.25%) |
Jan 07, 2020 | 7.430 | 7.810 | 7.350 | 7.550 | 232,583 | +0.11(+1.48%) |
Jan 06, 2020 | 7.450 | 7.570 | 7.250 | 7.440 | 228,875 | -0.06(-0.80%) |
Jan 03, 2020 | 7.890 | 7.980 | 7.300 | 7.500 | 326,700 | -0.40(-5.06%) |
Jan 02, 2020 | 8.220 | 8.220 | 7.860 | 7.900 | 324,420 | -0.24(-2.95%) |
Dec 31, 2019 | 8.320 | 8.450 | 8.000 | 8.140 | 449,200 | -0.22(-2.63%) |
Dec 30, 2019 | 8.100 | 8.460 | 8.070 | 8.360 | 296,624 | +0.20(+2.45%) |
Dec 27, 2019 | 8.530 | 8.530 | 8.000 | 8.160 | 389,000 | -0.36(-4.23%) |
Dec 26, 2019 | 8.970 | 9.090 | 8.330 | 8.520 | 361,352 | -0.44(-4.91%) |
Dec 24, 2019 | 8.830 | 8.960 | 8.640 | 8.960 | 51,000 | +0.15(+1.70%) |
Dec 23, 2019 | 8.450 | 8.960 | 8.380 | 8.810 | 168,403 | +0.39(+4.63%) |
Dec 20, 2019 | 8.410 | 8.550 | 8.000 | 8.420 | 959,900 | +0.01(+0.12%) |
Dec 19, 2019 | 8.680 | 8.750 | 8.310 | 8.410 | 373,248 | -0.24(-2.77%) |
Dec 18, 2019 | 8.640 | 8.830 | 8.450 | 8.650 | 416,871 | +0.01(+0.12%) |
Dec 17, 2019 | 8.960 | 9.045 | 8.370 | 8.640 | 333,344 | -0.26(-2.92%) |
Dec 16, 2019 | 8.700 | 9.040 | 8.550 | 8.900 | 366,673 | +0.26(+3.01%) |
Dec 13, 2019 | 8.870 | 9.050 | 8.500 | 8.640 | 155,300 | -0.27(-3.03%) |
Dec 12, 2019 | 8.440 | 9.285 | 8.370 | 8.910 | 348,196 | +0.45(+5.32%) |
Dec 11, 2019 | 8.400 | 8.680 | 8.250 | 8.460 | 324,508 | +0.14(+1.68%) |
Dec 10, 2019 | 8.690 | 8.840 | 8.080 | 8.320 | 336,529 | -0.36(-4.15%) |
Dec 09, 2019 | 9.960 | 10.00 | 8.585 | 8.680 | 368,504 | -1.31(-13.11%) |
Dec 06, 2019 | 9.720 | 10.15 | 9.630 | 9.990 | 325,300 | +0.28(+2.88%) |
Dec 05, 2019 | 9.940 | 10.10 | 9.630 | 9.710 | 198,142 | -0.23(-2.31%) |
Dec 04, 2019 | 10.06 | 10.15 | 9.840 | 9.940 | 245,298 | -0.06(-0.60%) |
Dec 03, 2019 | 9.600 | 10.17 | 9.510 | 10.00 | 148,142 | +0.19(+1.94%) |
Dec 02, 2019 | 10.10 | 10.50 | 9.540 | 9.810 | 201,402 | -0.24(-2.39%) |
Nov 29, 2019 | 10.01 | 10.14 | 9.750 | 10.05 | 147,100 | +0.08(+0.80%) |
Nov 27, 2019 | 9.500 | 10.03 | 9.500 | 9.970 | 180,700 | +0.51(+5.39%) |
Nov 26, 2019 | 10.19 | 10.45 | 9.390 | 9.460 | 451,552 | -0.64(-6.34%) |
Nov 25, 2019 | 9.850 | 10.52 | 9.850 | 10.10 | 231,965 | +0.28(+2.85%) |
Nov 22, 2019 | 10.70 | 10.73 | 9.680 | 9.820 | 166,100 | -0.89(-8.31%) |
Nov 21, 2019 | 11.00 | 11.00 | 10.67 | 10.71 | 153,006 | -0.29(-2.64%) |
Nov 20, 2019 | 10.64 | 11.37 | 10.48 | 11.00 | 514,539 | +0.35(+3.29%) |
Nov 19, 2019 | 9.690 | 10.84 | 9.690 | 10.65 | 436,548 | +1.02(+10.59%) |
Nov 18, 2019 | 9.480 | 9.845 | 9.380 | 9.630 | 160,030 | +0.22(+2.34%) |
Nov 15, 2019 | 9.240 | 9.490 | 9.090 | 9.410 | 154,200 | +0.25(+2.73%) |
Nov 14, 2019 | 9.330 | 9.420 | 8.940 | 9.160 | 121,449 | -0.15(-1.61%) |
Nov 13, 2019 | 9.320 | 9.510 | 9.090 | 9.310 | 90,806 | -0.11(-1.17%) |
Nov 12, 2019 | 9.600 | 9.900 | 9.290 | 9.420 | 156,650 | -0.16(-1.67%) |
Nov 11, 2019 | 9.420 | 9.740 | 9.090 | 9.580 | 153,076 | +0.17(+1.81%) |
Nov 08, 2019 | 9.670 | 10.09 | 9.050 | 9.410 | 418,700 | -0.34(-3.49%) |
Nov 07, 2019 | 9.300 | 9.949 | 9.300 | 9.750 | 177,096 | +0.40(+4.28%) |
Nov 06, 2019 | 9.700 | 9.700 | 9.280 | 9.350 | 62,681 | -0.35(-3.61%) |
Nov 05, 2019 | 9.520 | 9.940 | 9.310 | 9.700 | 114,202 | +0.23(+2.43%) |
Nov 04, 2019 | 9.500 | 9.840 | 9.330 | 9.470 | 84,789 | +0.03(+0.32%) |
Nov 01, 2019 | 9.200 | 9.690 | 9.150 | 9.440 | 252,800 | +0.29(+3.23%) |
Oct 31, 2019 | 8.980 | 9.150 | 8.800 | 9.145 | 104,778 | +0.12(+1.39%) |
Oct 30, 2019 | 9.210 | 9.270 | 8.830 | 9.020 | 153,939 | -0.21(-2.28%) |
Oct 29, 2019 | 9.300 | 9.450 | 9.200 | 9.230 | 101,085 | -0.06(-0.65%) |
Oct 28, 2019 | 8.990 | 9.310 | 8.800 | 9.290 | 147,664 | +0.36(+4.03%) |
Oct 25, 2019 | 8.650 | 9.020 | 8.510 | 8.930 | 98,500 | +0.29(+3.36%) |
Oct 24, 2019 | 9.010 | 9.171 | 8.600 | 8.640 | 117,397 | -0.35(-3.89%) |
Oct 23, 2019 | 8.760 | 9.360 | 8.740 | 8.990 | 144,449 | +0.18(+2.04%) |
Oct 22, 2019 | 8.800 | 9.090 | 8.705 | 8.810 | 170,924 | +0.04(+0.46%) |
Oct 21, 2019 | 8.380 | 8.890 | 8.260 | 8.770 | 130,693 | +0.43(+5.16%) |
Oct 18, 2019 | 8.840 | 8.960 | 8.230 | 8.340 | 192,900 | -0.43(-4.90%) |
Oct 17, 2019 | 8.650 | 8.800 | 8.490 | 8.770 | 161,764 | +0.23(+2.69%) |
Oct 16, 2019 | 8.340 | 8.570 | 8.310 | 8.540 | 123,047 | +0.19(+2.28%) |
Oct 15, 2019 | 8.040 | 8.440 | 8.003 | 8.350 | 101,967 | +0.34(+4.24%) |
Oct 14, 2019 | 8.100 | 8.206 | 7.895 | 8.010 | 166,771 | -0.10(-1.23%) |
Oct 11, 2019 | 8.940 | 9.020 | 8.050 | 8.110 | 202,600 | -0.85(-9.49%) |
Oct 10, 2019 | 9.690 | 9.690 | 8.900 | 8.960 | 297,865 | -0.73(-7.53%) |
Oct 09, 2019 | 9.850 | 9.910 | 9.650 | 9.690 | 253,663 | -0.11(-1.12%) |
Oct 08, 2019 | 9.800 | 9.900 | 9.670 | 9.800 | 288,958 | +0.00(+0.00%) |
Oct 07, 2019 | 9.770 | 9.905 | 9.750 | 9.800 | 239,044 | -0.03(-0.31%) |
Oct 04, 2019 | 9.790 | 9.970 | 9.740 | 9.830 | 285,700 | +0.01(+0.10%) |
Oct 03, 2019 | 9.930 | 9.980 | 9.800 | 9.820 | 224,733 | -0.10(-1.01%) |
Oct 02, 2019 | 9.850 | 10.07 | 9.840 | 9.920 | 286,144 | +0.01(+0.10%) |
Oct 01, 2019 | 9.900 | 10.19 | 9.890 | 9.910 | 263,464 | +0.00(+0.00%) |
Sep 30, 2019 | 10.03 | 10.12 | 9.890 | 9.910 | 602,025 | -0.15(-1.49%) |
Sep 27, 2019 | 10.13 | 10.34 | 9.995 | 10.06 | 951,800 | -0.08(-0.79%) |
Sep 26, 2019 | 10.08 | 10.26 | 9.990 | 10.14 | 691,901 | +0.07(+0.70%) |
Sep 25, 2019 | 10.16 | 10.46 | 10.05 | 10.07 | 276,127 | -0.20(-1.95%) |
Sep 24, 2019 | 10.45 | 10.45 | 10.01 | 10.27 | 284,339 | -0.18(-1.72%) |
Sep 23, 2019 | 10.13 | 10.50 | 10.10 | 10.45 | 380,156 | +0.37(+3.67%) |
Sep 20, 2019 | 10.11 | 10.97 | 9.990 | 10.08 | 505,600 | -0.02(-0.20%) |
Sep 19, 2019 | 10.00 | 10.32 | 10.00 | 10.10 | 181,115 | +0.09(+0.90%) |
Sep 18, 2019 | 10.16 | 10.20 | 9.870 | 10.01 | 1,826,996 | -0.98(-8.92%) |
Sep 17, 2019 | 10.58 | 11.24 | 10.52 | 10.99 | 159,174 | +0.41(+3.88%) |
Sep 16, 2019 | 10.53 | 11.03 | 10.29 | 10.58 | 119,024 | +0.00(+0.00%) |
Sep 13, 2019 | 10.40 | 11.10 | 10.10 | 10.58 | 185,700 | +0.17(+1.63%) |
Sep 12, 2019 | 10.45 | 10.74 | 10.00 | 10.41 | 208,367 | +0.14(+1.36%) |
Sep 11, 2019 | 9.900 | 10.50 | 9.900 | 10.27 | 254,297 | +0.46(+4.69%) |
Sep 10, 2019 | 9.160 | 9.906 | 9.050 | 9.810 | 387,533 | -0.17(-1.70%) |
Sep 09, 2019 | 10.20 | 10.41 | 9.840 | 9.980 | 185,876 | -0.15(-1.48%) |
Sep 06, 2019 | 10.20 | 10.95 | 9.815 | 10.13 | 309,300 | +0.08(+0.80%) |
Sep 05, 2019 | 10.14 | 10.16 | 9.390 | 10.05 | 423,286 | +0.11(+1.11%) |
Sep 04, 2019 | 9.680 | 10.20 | 9.500 | 9.940 | 436,623 | +0.50(+5.30%) |
Sep 03, 2019 | 10.29 | 10.94 | 9.210 | 9.440 | 645,490 | +0.36(+3.96%) |
Aug 30, 2019 | 9.270 | 9.355 | 9.010 | 9.080 | 98,000 | -0.16(-1.73%) |
Aug 29, 2019 | 8.960 | 9.276 | 8.880 | 9.240 | 461,270 | +0.38(+4.29%) |
Aug 28, 2019 | 8.710 | 8.990 | 8.670 | 8.860 | 82,392 | +0.13(+1.49%) |
Aug 27, 2019 | 8.780 | 8.940 | 8.550 | 8.730 | 144,414 | -0.02(-0.23%) |
Aug 26, 2019 | 8.490 | 8.855 | 8.267 | 8.750 | 142,252 | +0.41(+4.92%) |
Aug 23, 2019 | 8.500 | 8.730 | 8.220 | 8.340 | 106,900 | -0.07(-0.83%) |
Aug 22, 2019 | 8.760 | 8.845 | 8.270 | 8.410 | 71,083 | -0.31(-3.56%) |
Aug 21, 2019 | 8.800 | 9.175 | 8.640 | 8.720 | 123,542 | +0.03(+0.35%) |
Aug 20, 2019 | 8.140 | 8.900 | 8.140 | 8.690 | 196,293 | +0.55(+6.76%) |
Aug 19, 2019 | 8.260 | 8.520 | 8.080 | 8.140 | 111,932 | +0.01(+0.12%) |
Aug 16, 2019 | 7.990 | 8.530 | 7.850 | 8.130 | 1,378,700 | +0.19(+2.39%) |
Aug 15, 2019 | 8.010 | 8.090 | 7.820 | 7.940 | 243,393 | -0.06(-0.75%) |
Aug 14, 2019 | 8.240 | 8.380 | 7.985 | 8.000 | 533,998 | -0.24(-2.91%) |
Aug 13, 2019 | 8.000 | 8.320 | 8.000 | 8.240 | 253,990 | +0.24(+3.00%) |
Aug 12, 2019 | 8.110 | 8.400 | 7.940 | 8.000 | 145,182 | -0.14(-1.72%) |
Aug 09, 2019 | 8.040 | 8.430 | 7.920 | 8.140 | 332,900 | +0.04(+0.49%) |
Aug 08, 2019 | 8.130 | 8.290 | 7.960 | 8.100 | 282,783 | +0.04(+0.50%) |
Aug 07, 2019 | 7.960 | 8.540 | 7.850 | 8.060 | 250,086 | -0.06(-0.74%) |
Aug 06, 2019 | 8.150 | 8.360 | 7.970 | 8.120 | 250,034 | +0.02(+0.25%) |
Aug 05, 2019 | 8.050 | 8.210 | 7.800 | 8.100 | 328,380 | -0.21(-2.53%) |
Aug 02, 2019 | 8.000 | 8.600 | 7.810 | 8.310 | 430,400 | +0.28(+3.49%) |
Aug 01, 2019 | 8.010 | 8.650 | 7.950 | 8.030 | 261,048 | +0.01(+0.12%) |
Jul 31, 2019 | 8.550 | 9.000 | 7.780 | 8.020 | 1,495,401 | -0.99(-10.99%) |
Jul 30, 2019 | 8.840 | 9.130 | 8.490 | 9.010 | 79,469 | +0.07(+0.78%) |
Jul 29, 2019 | 8.370 | 9.140 | 8.370 | 8.940 | 72,212 | +0.56(+6.68%) |
Jul 26, 2019 | 8.190 | 8.480 | 8.000 | 8.380 | 91,900 | +0.22(+2.70%) |
Jul 25, 2019 | 8.980 | 9.140 | 8.030 | 8.160 | 96,974 | -0.74(-8.31%) |
Jul 24, 2019 | 8.890 | 9.570 | 8.610 | 8.900 | 173,376 | -0.08(-0.89%) |
Jul 23, 2019 | 9.450 | 9.530 | 8.830 | 8.980 | 110,304 | -0.64(-6.65%) |
Jul 22, 2019 | 9.590 | 10.00 | 9.320 | 9.620 | 112,495 | +0.34(+3.66%) |
Jul 19, 2019 | 9.540 | 9.680 | 9.280 | 9.280 | 54,900 | -0.32(-3.33%) |
Jul 18, 2019 | 9.720 | 9.770 | 9.115 | 9.600 | 43,881 | -0.12(-1.23%) |
Jul 17, 2019 | 9.740 | 9.840 | 9.500 | 9.720 | 51,950 | -0.01(-0.10%) |
Jul 16, 2019 | 9.880 | 10.05 | 9.620 | 9.730 | 61,820 | -0.08(-0.82%) |
Jul 15, 2019 | 10.09 | 10.18 | 9.600 | 9.810 | 75,034 | -0.34(-3.35%) |
Jul 12, 2019 | 9.850 | 10.29 | 9.385 | 10.15 | 142,900 | +0.34(+3.47%) |
Jul 11, 2019 | 10.35 | 10.49 | 9.690 | 9.810 | 130,809 | -0.51(-4.94%) |
Jul 10, 2019 | 10.70 | 10.74 | 10.06 | 10.32 | 194,904 | -0.32(-3.01%) |
Jul 09, 2019 | 10.71 | 11.25 | 10.55 | 10.64 | 83,856 | -0.10(-0.93%) |
Jul 08, 2019 | 11.47 | 12.35 | 10.71 | 10.74 | 141,365 | -0.77(-6.69%) |
Jul 05, 2019 | 11.70 | 12.23 | 11.34 | 11.51 | 99,500 | -0.38(-3.20%) |
Jul 03, 2019 | 11.70 | 11.91 | 11.47 | 11.89 | 50,900 | +0.30(+2.59%) |
Jul 02, 2019 | 12.09 | 12.09 | 11.15 | 11.59 | 286,092 | -0.74(-6.00%) |
Jul 01, 2019 | 12.85 | 12.85 | 11.67 | 12.33 | 180,916 | -0.30(-2.38%) |
Jun 28, 2019 | 12.89 | 13.12 | 12.20 | 12.63 | 898,500 | -0.23(-1.79%) |
Jun 27, 2019 | 13.01 | 13.38 | 12.20 | 12.86 | 213,772 | -0.10(-0.77%) |
Jun 26, 2019 | 13.00 | 13.90 | 12.50 | 12.96 | 319,716 | +0.53(+4.26%) |
Jun 25, 2019 | 12.57 | 13.30 | 12.08 | 12.43 | 402,133 | +0.03(+0.24%) |
Jun 24, 2019 | 12.56 | 12.60 | 12.15 | 12.40 | 175,313 | -0.16(-1.27%) |
Jun 21, 2019 | 12.24 | 12.60 | 11.66 | 12.56 | 332,000 | +0.20(+1.62%) |
Jun 20, 2019 | 11.38 | 12.37 | 11.37 | 12.36 | 243,754 | +1.14(+10.16%) |
Jun 19, 2019 | 10.31 | 11.39 | 10.25 | 11.22 | 341,136 | +1.02(+10.00%) |
Jun 18, 2019 | 10.62 | 10.62 | 10.02 | 10.20 | 450,329 | +0.12(+1.19%) |
Jun 17, 2019 | 10.03 | 10.27 | 9.860 | 10.08 | 267,994 | +0.05(+0.50%) |
Jun 14, 2019 | 9.840 | 10.24 | 9.800 | 10.03 | 110,900 | -0.05(-0.50%) |
Jun 13, 2019 | 10.13 | 10.19 | 9.910 | 10.08 | 179,640 | -0.02(-0.20%) |
Jun 12, 2019 | 10.02 | 10.21 | 9.790 | 10.10 | 77,363 | +0.05(+0.50%) |
Jun 11, 2019 | 10.20 | 10.34 | 9.940 | 10.05 | 301,347 | -0.04(-0.40%) |
Jun 10, 2019 | 9.850 | 10.42 | 9.770 | 10.09 | 175,640 | +0.30(+3.06%) |
Jun 07, 2019 | 9.360 | 9.800 | 9.260 | 9.790 | 127,300 | +0.49(+5.27%) |
Jun 06, 2019 | 9.310 | 9.360 | 9.155 | 9.300 | 198,305 | -0.04(-0.43%) |
Jun 05, 2019 | 9.320 | 9.730 | 9.075 | 9.340 | 211,924 | +0.05(+0.54%) |
Jun 04, 2019 | 9.620 | 9.620 | 9.060 | 9.290 | 156,487 | -0.22(-2.31%) |
Jun 03, 2019 | 10.40 | 10.59 | 9.290 | 9.510 | 293,815 | -0.97(-9.26%) |
May 31, 2019 | 10.82 | 11.50 | 10.15 | 10.48 | 831,100 | -0.51(-4.64%) |
May 30, 2019 | 10.19 | 11.14 | 10.19 | 10.99 | 416,684 | +0.84(+8.28%) |
May 29, 2019 | 9.870 | 10.95 | 9.870 | 10.15 | 393,195 | +0.19(+1.91%) |
May 28, 2019 | 9.210 | 10.19 | 9.190 | 9.960 | 376,580 | +0.76(+8.26%) |
May 24, 2019 | 9.280 | 9.530 | 8.650 | 9.200 | 88,700 | -0.02(-0.22%) |
May 23, 2019 | 8.880 | 9.895 | 8.880 | 9.220 | 159,492 | +0.18(+1.99%) |
May 22, 2019 | 9.400 | 9.450 | 8.940 | 9.040 | 90,608 | -0.36(-3.83%) |
May 21, 2019 | 8.960 | 9.500 | 8.830 | 9.400 | 107,248 | +0.53(+5.98%) |
May 20, 2019 | 9.900 | 10.74 | 8.790 | 8.870 | 217,880 | -1.15(-11.48%) |
May 17, 2019 | 10.41 | 10.64 | 9.555 | 10.02 | 205,200 | -0.53(-5.02%) |
May 16, 2019 | 10.42 | 11.01 | 10.39 | 10.55 | 168,146 | +0.13(+1.25%) |
May 15, 2019 | 10.26 | 10.63 | 10.02 | 10.42 | 132,910 | +0.15(+1.46%) |
May 14, 2019 | 9.320 | 10.37 | 8.990 | 10.27 | 241,105 | +0.99(+10.67%) |
May 13, 2019 | 9.350 | 9.390 | 9.030 | 9.280 | 167,942 | -0.26(-2.73%) |
May 10, 2019 | 9.150 | 9.620 | 8.920 | 9.540 | 99,400 | +0.27(+2.91%) |
May 09, 2019 | 9.300 | 9.640 | 9.010 | 9.270 | 78,813 | -0.06(-0.64%) |
May 08, 2019 | 9.140 | 9.490 | 8.820 | 9.330 | 143,931 | +0.20(+2.19%) |
May 07, 2019 | 9.280 | 9.360 | 8.970 | 9.130 | 134,833 | -0.18(-1.93%) |
May 06, 2019 | 9.120 | 9.427 | 9.088 | 9.310 | 55,015 | -0.05(-0.53%) |
May 03, 2019 | 9.410 | 9.900 | 8.910 | 9.360 | 117,200 | +0.01(+0.11%) |
May 02, 2019 | 9.320 | 9.882 | 9.080 | 9.350 | 130,682 | -0.02(-0.21%) |