Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.510 | 3.600 | 3.120 | 3.390 | 24,069 | +0.18(+5.61%) |
Mar 30, 2020 | 2.961 | 3.450 | 2.961 | 3.210 | 16,015 | +0.51(+18.89%) |
Mar 27, 2020 | 3.150 | 3.300 | 2.372 | 2.700 | 31,466 | -0.69(-20.35%) |
Mar 26, 2020 | 2.550 | 3.990 | 2.430 | 3.390 | 135,566 | +0.96(+39.52%) |
Mar 25, 2020 | 2.024 | 2.550 | 1.710 | 2.430 | 13,264 | +0.59(+32.34%) |
Mar 24, 2020 | 2.100 | 2.305 | 1.836 | 1.836 | 7,569 | +0.16(+9.29%) |
Mar 23, 2020 | 2.400 | 2.610 | 1.664 | 1.680 | 6,269 | -0.71(-29.66%) |
Mar 20, 2020 | 2.925 | 2.925 | 2.370 | 2.388 | 10,166 | +0.02(+0.77%) |
Mar 19, 2020 | 3.570 | 3.570 | 2.177 | 2.370 | 43,563 | -0.87(-26.85%) |
Mar 18, 2020 | 3.628 | 3.628 | 3.030 | 3.240 | 1,811 | -0.54(-14.29%) |
Mar 17, 2020 | 4.500 | 4.740 | 3.600 | 3.780 | 10,632 | -0.51(-11.89%) |
Mar 16, 2020 | 3.870 | 4.560 | 3.270 | 4.290 | 9,323 | +0.24(+5.93%) |
Mar 13, 2020 | 4.487 | 4.666 | 3.960 | 4.050 | 4,600 | -0.12(-2.88%) |
Mar 12, 2020 | 4.410 | 5.145 | 3.780 | 4.170 | 11,095 | -0.98(-19.03%) |
Mar 11, 2020 | 5.220 | 5.220 | 5.150 | 5.150 | 274 | -0.49(-8.69%) |
Mar 10, 2020 | 5.940 | 5.940 | 4.740 | 5.640 | 29,850 | -0.30(-5.05%) |
Mar 09, 2020 | 5.940 | 6.000 | 5.428 | 5.940 | 12,171 | +0.27(+4.76%) |
Mar 06, 2020 | 5.430 | 6.082 | 5.430 | 5.670 | 2,100 | -0.27(-4.55%) |
Mar 05, 2020 | 6.330 | 6.570 | 5.853 | 5.940 | 18,741 | -0.30(-4.81%) |
Mar 04, 2020 | 6.660 | 6.750 | 6.090 | 6.240 | 24,800 | -0.53(-7.89%) |
Mar 03, 2020 | 6.557 | 6.774 | 6.557 | 6.774 | 2,220 | +0.02(+0.36%) |
Mar 02, 2020 | 6.750 | 7.050 | 6.333 | 6.750 | 10,242 | +0.09(+1.35%) |
Feb 28, 2020 | 7.170 | 7.200 | 6.540 | 6.660 | 7,766 | -0.87(-11.55%) |
Feb 27, 2020 | 7.024 | 7.530 | 7.008 | 7.530 | 2,762 | +0.36(+5.02%) |
Feb 26, 2020 | 7.170 | 7.170 | 7.140 | 7.170 | 839 | -0.06(-0.83%) |
Feb 25, 2020 | 7.598 | 7.598 | 7.230 | 7.230 | 1,759 | -0.33(-4.37%) |
Feb 24, 2020 | 7.620 | 7.620 | 7.380 | 7.560 | 670 | -0.06(-0.79%) |
Feb 21, 2020 | 7.710 | 7.800 | 7.620 | 7.620 | 16,033 | +0.24(+3.25%) |
Feb 20, 2020 | 7.860 | 7.860 | 7.380 | 7.380 | 358 | -0.57(-7.17%) |
Feb 19, 2020 | 7.915 | 7.950 | 7.912 | 7.950 | 978 | +0.06(+0.76%) |
Feb 18, 2020 | 7.787 | 7.890 | 7.787 | 7.890 | 651 | +0.24(+3.14%) |
Feb 14, 2020 | 7.830 | 7.830 | 7.650 | 7.650 | 1,933 | -0.24(-3.04%) |
Feb 13, 2020 | 7.740 | 7.920 | 7.560 | 7.890 | 6,005 | +0.13(+1.74%) |
Feb 12, 2020 | 7.783 | 7.783 | 7.755 | 7.755 | 393 | -0.28(-3.54%) |
Feb 11, 2020 | 8.009 | 8.091 | 8.009 | 8.040 | 476 | -0.11(-1.39%) |
Feb 10, 2020 | 8.400 | 8.400 | 7.860 | 8.153 | 258 | +0.32(+4.13%) |
Feb 07, 2020 | 7.710 | 7.980 | 7.590 | 7.830 | 8,400 | +0.12(+1.56%) |
Feb 06, 2020 | 7.740 | 8.211 | 7.710 | 7.710 | 3,559 | +0.00(+0.00%) |
Feb 05, 2020 | 7.770 | 7.860 | 7.710 | 7.710 | 1,025 | -0.21(-2.65%) |
Feb 04, 2020 | 8.160 | 8.250 | 7.920 | 7.920 | 6,019 | -0.06(-0.75%) |
Feb 03, 2020 | 8.010 | 8.010 | 7.920 | 7.980 | 2,768 | +0.06(+0.76%) |
Jan 31, 2020 | 7.920 | 7.920 | 7.920 | 7.920 | 33 | +0.00(+0.01%) |
Jan 30, 2020 | 7.950 | 7.950 | 7.919 | 7.919 | 106 | -0.06(-0.76%) |
Jan 29, 2020 | 8.040 | 8.114 | 7.980 | 7.980 | 4,126 | +0.06(+0.76%) |
Jan 28, 2020 | 7.935 | 7.935 | 7.917 | 7.920 | 302 | +0.12(+1.54%) |
Jan 27, 2020 | 7.710 | 7.830 | 7.710 | 7.800 | 4,082 | +0.00(+0.00%) |
Jan 24, 2020 | 7.804 | 7.804 | 7.800 | 7.800 | 133 | -0.15(-1.89%) |
Jan 23, 2020 | 7.920 | 8.100 | 7.860 | 7.950 | 3,593 | +0.06(+0.76%) |
Jan 22, 2020 | 7.920 | 7.939 | 7.890 | 7.890 | 743 | -0.21(-2.59%) |
Jan 21, 2020 | 8.580 | 8.580 | 8.100 | 8.100 | 5,517 | -0.18(-2.17%) |
Jan 17, 2020 | 8.550 | 8.550 | 8.280 | 8.280 | 466 | -0.15(-1.78%) |
Jan 16, 2020 | 8.290 | 8.430 | 8.290 | 8.430 | 654 | +0.21(+2.55%) |
Jan 15, 2020 | 8.460 | 8.460 | 8.220 | 8.220 | 293 | -0.06(-0.72%) |
Jan 14, 2020 | 8.370 | 8.850 | 8.280 | 8.280 | 15,185 | -0.36(-4.17%) |
Jan 13, 2020 | 8.490 | 8.700 | 8.359 | 8.640 | 6,635 | +0.03(+0.38%) |
Jan 10, 2020 | 8.580 | 8.618 | 8.509 | 8.607 | 666 | +0.21(+2.46%) |
Jan 09, 2020 | 9.060 | 9.060 | 8.221 | 8.400 | 1,836 | -0.09(-1.06%) |
Jan 08, 2020 | 8.538 | 8.790 | 8.334 | 8.490 | 32,437 | -0.51(-5.67%) |
Jan 07, 2020 | 8.370 | 9.000 | 8.329 | 9.000 | 6,384 | +0.48(+5.63%) |
Jan 06, 2020 | 7.830 | 8.520 | 7.800 | 8.520 | 10,710 | +0.51(+6.37%) |
Jan 03, 2020 | 7.590 | 8.100 | 7.590 | 8.010 | 2,266 | +0.30(+3.89%) |
Jan 02, 2020 | 8.070 | 8.070 | 7.710 | 7.710 | 2,188 | +0.01(+0.14%) |
Dec 31, 2019 | 7.470 | 7.830 | 7.470 | 7.699 | 11,666 | +0.20(+2.66%) |
Dec 30, 2019 | 7.440 | 7.530 | 7.440 | 7.500 | 3,147 | -0.03(-0.40%) |
Dec 27, 2019 | 7.410 | 7.650 | 7.246 | 7.530 | 7,433 | +0.22(+3.00%) |
Dec 26, 2019 | 7.260 | 7.440 | 7.210 | 7.311 | 2,362 | -0.10(-1.34%) |
Dec 24, 2019 | 7.410 | 7.410 | 7.410 | 7.410 | 100 | -0.06(-0.80%) |
Dec 23, 2019 | 7.380 | 7.508 | 7.380 | 7.470 | 1,336 | -0.02(-0.32%) |
Dec 20, 2019 | 7.494 | 7.494 | 7.494 | 7.494 | 66 | +0.16(+2.16%) |
Dec 19, 2019 | 7.560 | 7.661 | 7.290 | 7.335 | 22,668 | -0.29(-3.74%) |
Dec 18, 2019 | 7.635 | 7.689 | 7.620 | 7.620 | 964 | -0.25(-3.18%) |
Dec 17, 2019 | 7.929 | 7.947 | 7.650 | 7.870 | 3,468 | -0.14(-1.75%) |
Dec 16, 2019 | 7.920 | 8.011 | 7.530 | 8.011 | 3,394 | -0.09(-1.10%) |
Dec 13, 2019 | 7.740 | 8.179 | 7.710 | 8.100 | 10,533 | +0.06(+0.75%) |
Dec 12, 2019 | 8.400 | 8.400 | 8.040 | 8.040 | 765 | -0.51(-5.96%) |
Dec 11, 2019 | 8.539 | 8.550 | 8.539 | 8.550 | 738 | -0.06(-0.70%) |
Dec 10, 2019 | 8.610 | 8.610 | 8.610 | 42 | +0.00(+0.00%) | |
Dec 09, 2019 | 8.550 | 8.610 | 8.550 | 8.610 | 205 | -0.21(-2.38%) |
Dec 06, 2019 | 8.310 | 8.880 | 8.280 | 8.820 | 3,000 | +0.15(+1.73%) |
Dec 05, 2019 | 8.762 | 8.762 | 8.313 | 8.670 | 1,226 | +0.09(+1.05%) |
Dec 04, 2019 | 8.340 | 8.760 | 8.340 | 8.580 | 3,613 | +0.18(+2.14%) |
Dec 03, 2019 | 8.040 | 8.532 | 8.040 | 8.400 | 635 | +0.09(+1.08%) |
Dec 02, 2019 | 7.890 | 8.700 | 7.860 | 8.310 | 15,219 | +0.27(+3.36%) |
Nov 29, 2019 | 8.190 | 8.220 | 8.040 | 8.040 | 2,100 | +0.16(+2.05%) |
Nov 27, 2019 | 7.830 | 7.878 | 7.800 | 7.878 | 2,966 | +0.08(+1.00%) |
Nov 26, 2019 | 7.800 | 7.842 | 7.800 | 7.800 | 9,455 | +0.00(+0.00%) |
Nov 25, 2019 | 7.857 | 7.857 | 7.800 | 7.800 | 442 | -0.24(-2.99%) |
Nov 22, 2019 | 8.040 | 8.043 | 8.040 | 8.040 | 1,433 | +0.39(+5.10%) |
Nov 21, 2019 | 7.980 | 7.995 | 7.650 | 7.650 | 4,121 | -0.45(-5.56%) |
Nov 20, 2019 | 8.010 | 8.140 | 7.800 | 8.100 | 2,371 | -0.21(-2.53%) |
Nov 19, 2019 | 8.160 | 8.370 | 8.015 | 8.310 | 1,266 | -0.09(-1.07%) |
Nov 18, 2019 | 8.520 | 8.610 | 8.400 | 8.400 | 559 | -0.18(-2.10%) |
Nov 15, 2019 | 8.580 | 8.580 | 8.580 | 8.580 | 200 | +0.16(+1.92%) |
Nov 14, 2019 | 8.160 | 8.520 | 8.160 | 8.418 | 841 | +0.44(+5.49%) |
Nov 13, 2019 | 8.100 | 8.301 | 7.896 | 7.980 | 3,107 | -0.42(-5.00%) |
Nov 12, 2019 | 8.160 | 8.400 | 8.001 | 8.400 | 3,784 | +0.13(+1.58%) |
Nov 11, 2019 | 8.160 | 8.360 | 8.120 | 8.269 | 4,180 | +0.02(+0.23%) |
Nov 08, 2019 | 8.160 | 8.280 | 8.160 | 8.250 | 2,133 | -0.19(-2.27%) |
Nov 07, 2019 | 8.880 | 9.000 | 8.400 | 8.442 | 3,410 | -0.29(-3.33%) |
Nov 06, 2019 | 8.883 | 8.883 | 8.640 | 8.733 | 9,429 | -0.03(-0.31%) |
Nov 05, 2019 | 8.880 | 8.970 | 8.760 | 8.760 | 8,982 | -0.24(-2.67%) |
Nov 04, 2019 | 8.910 | 9.060 | 8.910 | 9.000 | 1,401 | -0.00(-0.01%) |
Nov 01, 2019 | 9.120 | 9.150 | 9.001 | 9.001 | 1,566 | -0.09(-1.03%) |
Oct 31, 2019 | 9.105 | 9.180 | 9.000 | 9.095 | 4,044 | +0.03(+0.38%) |
Oct 30, 2019 | 9.090 | 9.119 | 8.430 | 9.060 | 3,390 | +0.15(+1.68%) |
Oct 29, 2019 | 9.090 | 9.330 | 8.910 | 8.910 | 3,263 | -0.09(-1.00%) |
Oct 28, 2019 | 9.360 | 9.360 | 9.000 | 9.000 | 7,582 | -0.06(-0.66%) |
Oct 25, 2019 | 9.210 | 9.300 | 8.640 | 9.060 | 4,766 | +0.03(+0.33%) |
Oct 24, 2019 | 9.030 | 9.210 | 9.000 | 9.030 | 1,966 | -0.09(-0.99%) |
Oct 23, 2019 | 9.150 | 9.150 | 9.120 | 9.120 | 406 | -0.03(-0.33%) |
Oct 22, 2019 | 9.240 | 9.269 | 9.150 | 9.150 | 1,255 | -0.20(-2.18%) |
Oct 21, 2019 | 9.299 | 9.359 | 9.259 | 9.354 | 847 | +0.14(+1.56%) |
Oct 18, 2019 | 9.720 | 9.720 | 9.210 | 9.210 | 1,166 | -0.51(-5.27%) |
Oct 17, 2019 | 9.924 | 10.04 | 9.722 | 9.722 | 676 | -0.36(-3.55%) |
Oct 16, 2019 | 10.05 | 10.08 | 10.05 | 10.08 | 117 | -0.12(-1.18%) |
Oct 15, 2019 | 10.20 | 10.20 | 10.08 | 10.20 | 1,595 | +0.30(+3.03%) |
Oct 14, 2019 | 9.900 | 9.900 | 9.900 | 16 | +0.00(+0.00%) | |
Oct 11, 2019 | 9.810 | 9.900 | 9.720 | 9.900 | 3,166 | +0.00(+0.00%) |
Oct 10, 2019 | 10.05 | 10.05 | 9.600 | 9.900 | 932 | -0.24(-2.37%) |
Oct 09, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 411 | +0.27(+2.74%) |
Oct 08, 2019 | 9.810 | 9.870 | 9.570 | 9.870 | 2,178 | -0.06(-0.60%) |
Oct 07, 2019 | 9.900 | 9.930 | 9.900 | 9.930 | 328 | +0.00(+0.00%) |
Oct 04, 2019 | 10.53 | 10.53 | 9.930 | 9.930 | 433 | -0.53(-5.04%) |
Oct 03, 2019 | 10.68 | 10.68 | 10.28 | 10.46 | 366 | +0.26(+2.58%) |
Oct 02, 2019 | 11.10 | 11.10 | 9.870 | 10.19 | 4,702 | -0.25(-2.36%) |
Oct 01, 2019 | 11.40 | 11.40 | 10.35 | 10.44 | 3,219 | -1.20(-10.31%) |
Sep 30, 2019 | 10.05 | 11.64 | 10.05 | 11.64 | 6,739 | +1.59(+15.82%) |
Sep 27, 2019 | 10.29 | 10.29 | 9.868 | 10.05 | 966 | -0.12(-1.18%) |
Sep 26, 2019 | 10.02 | 10.17 | 9.960 | 10.17 | 2,484 | +0.18(+1.80%) |
Sep 25, 2019 | 9.870 | 9.990 | 9.750 | 9.990 | 2,303 | +0.18(+1.83%) |
Sep 24, 2019 | 10.20 | 10.20 | 9.450 | 9.810 | 2,856 | -0.66(-6.30%) |
Sep 23, 2019 | 9.420 | 10.47 | 9.270 | 10.47 | 3,380 | +1.11(+11.86%) |
Sep 20, 2019 | 9.338 | 9.420 | 9.296 | 9.360 | 2,400 | -0.06(-0.64%) |
Sep 19, 2019 | 9.300 | 9.450 | 9.300 | 9.420 | 2,995 | +0.12(+1.29%) |
Sep 18, 2019 | 9.210 | 9.300 | 9.120 | 9.300 | 7,787 | +0.09(+0.98%) |
Sep 17, 2019 | 9.150 | 9.420 | 9.150 | 9.210 | 4,370 | +0.06(+0.66%) |
Sep 16, 2019 | 9.210 | 9.240 | 9.060 | 9.150 | 598 | +0.00(+0.00%) |
Sep 13, 2019 | 9.480 | 9.540 | 8.910 | 9.150 | 3,466 | +0.15(+1.67%) |
Sep 12, 2019 | 9.090 | 9.480 | 9.000 | 9.000 | 6,472 | -0.27(-2.91%) |
Sep 11, 2019 | 8.700 | 9.330 | 8.700 | 9.270 | 1,403 | +0.57(+6.55%) |
Sep 10, 2019 | 8.473 | 9.090 | 8.473 | 8.700 | 4,088 | +0.86(+10.98%) |
Sep 09, 2019 | 9.060 | 9.270 | 7.839 | 7.839 | 7,166 | -1.31(-14.33%) |
Sep 06, 2019 | 9.090 | 9.330 | 9.060 | 9.150 | 2,133 | +0.03(+0.33%) |
Sep 05, 2019 | 8.820 | 9.210 | 8.820 | 9.120 | 7,068 | +0.06(+0.66%) |
Sep 04, 2019 | 8.907 | 9.270 | 8.849 | 9.060 | 7,814 | +0.27(+3.07%) |
Sep 03, 2019 | 9.210 | 9.240 | 8.760 | 8.790 | 8,507 | +0.24(+2.81%) |
Aug 30, 2019 | 9.210 | 9.450 | 8.550 | 8.550 | 1,233 | -0.57(-6.25%) |
Aug 29, 2019 | 9.150 | 9.420 | 9.060 | 9.120 | 4,639 | -0.30(-3.18%) |
Aug 28, 2019 | 9.180 | 9.450 | 9.000 | 9.420 | 7,900 | +0.12(+1.29%) |
Aug 27, 2019 | 8.730 | 9.300 | 8.730 | 9.300 | 11,264 | +0.51(+5.80%) |
Aug 26, 2019 | 9.150 | 9.150 | 8.490 | 8.790 | 6,350 | -0.51(-5.48%) |
Aug 23, 2019 | 8.370 | 9.300 | 8.370 | 9.300 | 5,400 | +0.96(+11.51%) |
Aug 22, 2019 | 8.490 | 8.520 | 8.100 | 8.340 | 5,440 | +0.09(+1.09%) |
Aug 21, 2019 | 8.010 | 8.543 | 7.613 | 8.250 | 13,871 | +0.21(+2.61%) |
Aug 20, 2019 | 7.500 | 8.430 | 7.464 | 8.040 | 13,428 | +0.30(+3.88%) |
Aug 19, 2019 | 7.500 | 7.800 | 7.050 | 7.740 | 15,991 | +0.36(+4.88%) |
Aug 16, 2019 | 9.060 | 9.060 | 6.540 | 7.380 | 14,500 | -1.92(-20.65%) |
Aug 15, 2019 | 8.640 | 9.300 | 7.290 | 9.300 | 31,595 | +0.99(+11.91%) |
Aug 14, 2019 | 8.070 | 8.310 | 7.770 | 8.310 | 8,687 | +0.33(+4.14%) |
Aug 13, 2019 | 7.800 | 8.340 | 7.710 | 7.980 | 1,831 | +0.28(+3.61%) |
Aug 12, 2019 | 7.710 | 7.740 | 7.410 | 7.702 | 8,673 | -0.04(-0.49%) |
Aug 09, 2019 | 7.590 | 7.830 | 7.530 | 7.740 | 700 | -0.21(-2.64%) |
Aug 08, 2019 | 7.860 | 8.250 | 7.860 | 7.950 | 2,215 | -0.48(-5.69%) |
Aug 07, 2019 | 7.800 | 8.430 | 7.548 | 8.430 | 8,487 | +0.69(+8.91%) |
Aug 06, 2019 | 8.820 | 8.820 | 7.740 | 7.740 | 8,237 | -1.23(-13.71%) |
Aug 05, 2019 | 8.850 | 9.240 | 8.670 | 8.970 | 1,287 | +0.57(+6.79%) |
Aug 02, 2019 | 8.340 | 8.430 | 8.219 | 8.400 | 4,533 | +0.00(+0.00%) |
Aug 01, 2019 | 8.790 | 8.790 | 8.400 | 8.400 | 2,071 | -0.30(-3.45%) |
Jul 31, 2019 | 8.497 | 8.730 | 8.497 | 8.700 | 4,551 | +0.15(+1.79%) |
Jul 30, 2019 | 8.292 | 8.670 | 8.292 | 8.547 | 781 | +0.08(+0.99%) |
Jul 29, 2019 | 9.300 | 9.300 | 8.461 | 8.463 | 1,323 | -0.69(-7.51%) |
Jul 26, 2019 | 9.240 | 9.240 | 8.340 | 9.150 | 22,333 | +0.24(+2.69%) |
Jul 25, 2019 | 8.910 | 8.932 | 8.580 | 8.910 | 3,565 | -0.06(-0.67%) |
Jul 24, 2019 | 8.420 | 9.084 | 8.382 | 8.970 | 2,298 | +0.42(+4.91%) |
Jul 23, 2019 | 8.640 | 9.196 | 8.340 | 8.550 | 1,629 | -0.24(-2.74%) |
Jul 22, 2019 | 8.280 | 8.925 | 8.261 | 8.791 | 3,301 | +0.24(+2.82%) |
Jul 19, 2019 | 9.150 | 9.150 | 8.550 | 8.550 | 19,833 | -0.70(-7.57%) |
Jul 18, 2019 | 9.120 | 9.510 | 9.120 | 9.250 | 1,760 | -0.11(-1.18%) |
Jul 17, 2019 | 9.360 | 9.510 | 9.300 | 9.360 | 1,640 | -0.03(-0.32%) |
Jul 16, 2019 | 9.525 | 9.525 | 9.390 | 9.390 | 3,152 | -0.06(-0.64%) |
Jul 15, 2019 | 9.660 | 9.660 | 9.268 | 9.450 | 847 | +0.00(+0.02%) |
Jul 12, 2019 | 9.750 | 9.750 | 9.448 | 9.448 | 1,300 | -0.18(-1.88%) |
Jul 11, 2019 | 9.990 | 9.990 | 9.410 | 9.630 | 1,223 | -0.27(-2.73%) |
Jul 10, 2019 | 10.14 | 10.14 | 9.648 | 9.900 | 1,727 | -0.63(-5.98%) |
Jul 09, 2019 | 9.120 | 10.53 | 9.120 | 10.53 | 696 | +1.59(+17.79%) |
Jul 08, 2019 | 9.210 | 9.990 | 8.940 | 8.940 | 9,821 | -0.51(-5.40%) |
Jul 05, 2019 | 9.960 | 9.960 | 9.090 | 9.450 | 3,900 | -0.57(-5.69%) |
Jul 03, 2019 | 9.930 | 10.02 | 9.871 | 10.02 | 2,200 | +0.14(+1.41%) |
Jul 02, 2019 | 9.900 | 10.08 | 9.769 | 9.880 | 2,565 | -0.69(-6.57%) |
Jul 01, 2019 | 10.02 | 10.86 | 9.660 | 10.57 | 5,452 | +0.38(+3.68%) |
Jun 28, 2019 | 10.56 | 10.62 | 9.840 | 10.20 | 4,833 | -0.39(-3.69%) |
Jun 27, 2019 | 11.25 | 11.49 | 10.59 | 10.59 | 9,130 | -0.72(-6.36%) |
Jun 26, 2019 | 10.80 | 12.09 | 10.80 | 11.31 | 10,868 | +0.45(+4.14%) |
Jun 25, 2019 | 10.65 | 11.25 | 10.65 | 10.86 | 3,258 | +0.15(+1.40%) |
Jun 24, 2019 | 10.65 | 10.74 | 10.47 | 10.71 | 927 | -0.04(-0.42%) |
Jun 21, 2019 | 10.35 | 10.77 | 10.35 | 10.76 | 2,066 | +0.11(+0.99%) |
Jun 20, 2019 | 10.71 | 10.83 | 10.35 | 10.65 | 538 | -0.06(-0.56%) |
Jun 19, 2019 | 10.83 | 10.92 | 10.59 | 10.71 | 2,430 | +0.24(+2.29%) |
Jun 18, 2019 | 9.900 | 10.54 | 9.900 | 10.47 | 4,707 | +0.42(+4.18%) |
Jun 17, 2019 | 9.750 | 10.41 | 9.750 | 10.05 | 1,605 | +0.00(+0.00%) |
Jun 14, 2019 | 11.40 | 11.40 | 10.05 | 10.05 | 3,733 | -1.35(-11.84%) |
Jun 13, 2019 | 11.40 | 11.40 | 10.61 | 11.40 | 1,292 | +0.21(+1.88%) |
Jun 12, 2019 | 11.10 | 11.19 | 10.98 | 11.19 | 3,915 | +0.03(+0.27%) |
Jun 11, 2019 | 11.40 | 11.40 | 11.10 | 11.16 | 3,695 | -0.15(-1.33%) |
Jun 10, 2019 | 11.01 | 11.31 | 10.98 | 11.31 | 5,942 | +0.24(+2.17%) |
Jun 07, 2019 | 10.83 | 11.13 | 10.76 | 11.07 | 5,500 | +0.46(+4.38%) |
Jun 06, 2019 | 10.49 | 10.92 | 10.17 | 10.61 | 4,194 | -0.34(-3.15%) |
Jun 05, 2019 | 11.07 | 11.07 | 10.31 | 10.95 | 4,498 | +0.72(+7.04%) |
Jun 04, 2019 | 11.31 | 11.31 | 9.840 | 10.23 | 20,210 | -1.92(-15.80%) |
Jun 03, 2019 | 10.53 | 12.15 | 10.32 | 12.15 | 2,409 | +1.83(+17.73%) |
May 31, 2019 | 11.28 | 11.28 | 10.30 | 10.32 | 3,233 | -0.63(-5.75%) |
May 30, 2019 | 11.22 | 11.22 | 10.95 | 10.95 | 1,122 | +0.03(+0.27%) |
May 29, 2019 | 10.74 | 11.91 | 10.74 | 10.92 | 20,115 | -0.18(-1.62%) |
May 28, 2019 | 11.25 | 11.40 | 10.89 | 11.10 | 4,520 | -0.21(-1.83%) |
May 24, 2019 | 10.80 | 11.34 | 10.80 | 11.31 | 3,433 | +0.72(+6.76%) |
May 23, 2019 | 10.05 | 10.83 | 9.990 | 10.59 | 9,667 | +0.51(+5.06%) |
May 22, 2019 | 9.570 | 10.10 | 9.570 | 10.08 | 5,549 | +0.45(+4.67%) |
May 21, 2019 | 9.510 | 9.630 | 9.347 | 9.630 | 8,418 | +0.36(+3.91%) |
May 20, 2019 | 9.420 | 10.02 | 9.268 | 9.268 | 9,741 | -0.39(-4.06%) |
May 17, 2019 | 10.17 | 10.20 | 9.480 | 9.660 | 14,166 | -0.30(-3.01%) |
May 16, 2019 | 10.11 | 10.11 | 9.840 | 9.960 | 1,810 | -0.27(-2.64%) |
May 15, 2019 | 9.600 | 10.23 | 9.600 | 10.23 | 3,577 | +0.63(+6.56%) |
May 14, 2019 | 9.390 | 9.600 | 9.090 | 9.600 | 1,513 | +0.30(+3.23%) |
May 13, 2019 | 9.739 | 9.761 | 9.300 | 9.300 | 5,387 | -0.57(-5.78%) |
May 10, 2019 | 9.810 | 10.06 | 9.795 | 9.870 | 3,400 | +0.18(+1.86%) |
May 09, 2019 | 9.900 | 9.950 | 9.600 | 9.690 | 2,808 | -0.24(-2.42%) |
May 08, 2019 | 9.990 | 10.22 | 9.810 | 9.930 | 27,663 | -0.45(-4.34%) |
May 07, 2019 | 10.43 | 10.43 | 9.810 | 10.38 | 18,781 | -0.18(-1.70%) |
May 06, 2019 | 10.95 | 10.95 | 10.44 | 10.56 | 5,947 | -0.39(-3.56%) |
May 03, 2019 | 11.79 | 11.79 | 10.71 | 10.95 | 3,933 | -1.05(-8.75%) |
May 02, 2019 | 11.70 | 12.00 | 10.63 | 12.00 | 9,123 | +0.48(+4.17%) |
May 01, 2019 | 11.37 | 11.70 | 11.37 | 11.52 | 12,298 | +0.27(+2.40%) |
Apr 30, 2019 | 10.56 | 11.46 | 10.35 | 11.25 | 11,047 | +0.51(+4.79%) |
Apr 29, 2019 | 10.68 | 10.75 | 10.41 | 10.74 | 2,092 | +0.27(+2.60%) |
Apr 26, 2019 | 10.20 | 10.86 | 10.20 | 10.46 | 3,233 | +0.26(+2.59%) |
Apr 25, 2019 | 10.14 | 10.65 | 10.02 | 10.20 | 6,701 | -0.15(-1.45%) |
Apr 24, 2019 | 9.547 | 10.35 | 9.547 | 10.35 | 8,811 | +0.88(+9.33%) |
Apr 23, 2019 | 9.300 | 9.838 | 9.082 | 9.466 | 31,437 | +0.47(+5.18%) |
Apr 22, 2019 | 8.340 | 9.000 | 8.280 | 9.000 | 24,160 | +0.75(+9.09%) |
Apr 18, 2019 | 8.550 | 8.962 | 8.220 | 8.250 | 9,566 | -0.27(-3.17%) |
Apr 17, 2019 | 7.800 | 8.550 | 7.800 | 8.520 | 4,289 | +0.66(+8.45%) |
Apr 16, 2019 | 8.280 | 8.280 | 7.680 | 7.856 | 10,292 | -0.30(-3.72%) |
Apr 15, 2019 | 7.800 | 8.280 | 6.780 | 8.160 | 61,923 | +1.26(+18.27%) |
Apr 12, 2019 | 6.900 | 6.900 | 6.900 | 6.900 | 333 | -0.06(-0.86%) |
Apr 11, 2019 | 6.990 | 6.990 | 6.810 | 6.960 | 1,129 | -0.03(-0.43%) |
Apr 10, 2019 | 6.960 | 7.050 | 6.960 | 6.990 | 476 | -0.09(-1.27%) |
Apr 09, 2019 | 7.080 | 7.080 | 7.080 | 7.080 | 33 | -0.03(-0.42%) |
Apr 08, 2019 | 7.050 | 7.110 | 7.050 | 7.110 | 3,200 | +0.06(+0.85%) |
Apr 05, 2019 | 7.050 | 7.260 | 7.050 | 7.050 | 1,100 | +0.12(+1.73%) |
Apr 04, 2019 | 7.020 | 7.110 | 6.840 | 6.930 | 2,533 | -0.09(-1.28%) |
Apr 03, 2019 | 7.350 | 7.350 | 6.960 | 7.020 | 1,816 | -0.33(-4.49%) |
Apr 02, 2019 | 7.404 | 7.404 | 7.020 | 7.350 | 2,051 | +0.00(+0.00%) |