Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.000 | 8.020 | 7.670 | 7.740 | 80,392 | +0.02(+0.26%) |
Apr 29, 2020 | 7.950 | 8.300 | 7.662 | 7.720 | 92,369 | -0.20(-2.53%) |
Apr 28, 2020 | 7.850 | 8.000 | 7.610 | 7.920 | 37,077 | +0.10(+1.28%) |
Apr 27, 2020 | 7.100 | 7.860 | 7.100 | 7.820 | 39,844 | +0.71(+9.99%) |
Apr 24, 2020 | 7.160 | 7.490 | 7.030 | 7.110 | 9,700 | -0.09(-1.25%) |
Apr 23, 2020 | 7.210 | 7.450 | 7.150 | 7.200 | 40,402 | -0.05(-0.69%) |
Apr 22, 2020 | 7.300 | 7.415 | 7.020 | 7.250 | 24,053 | -0.03(-0.41%) |
Apr 21, 2020 | 7.480 | 7.630 | 7.010 | 7.280 | 26,966 | -0.22(-2.93%) |
Apr 20, 2020 | 7.190 | 7.600 | 7.190 | 7.500 | 28,523 | +0.30(+4.17%) |
Apr 17, 2020 | 7.710 | 7.737 | 7.150 | 7.200 | 34,800 | -0.18(-2.44%) |
Apr 16, 2020 | 7.690 | 7.980 | 7.100 | 7.380 | 29,708 | -0.31(-4.03%) |
Apr 15, 2020 | 8.030 | 8.118 | 7.560 | 7.690 | 22,047 | -0.36(-4.47%) |
Apr 14, 2020 | 7.810 | 8.440 | 7.780 | 8.050 | 35,097 | +0.33(+4.27%) |
Apr 13, 2020 | 7.540 | 8.400 | 7.490 | 7.720 | 60,945 | +0.22(+2.93%) |
Apr 09, 2020 | 7.160 | 7.500 | 6.810 | 7.500 | 53,700 | +0.37(+5.19%) |
Apr 08, 2020 | 7.190 | 7.530 | 6.844 | 7.130 | 49,882 | -0.06(-0.83%) |
Apr 07, 2020 | 7.470 | 7.470 | 7.000 | 7.190 | 18,393 | +0.05(+0.70%) |
Apr 06, 2020 | 7.000 | 7.310 | 6.950 | 7.140 | 29,980 | +0.27(+3.93%) |
Apr 03, 2020 | 6.800 | 6.915 | 6.600 | 6.870 | 15,800 | +0.00(+0.00%) |
Apr 02, 2020 | 7.240 | 7.385 | 6.350 | 6.870 | 49,203 | -0.38(-5.24%) |
Apr 01, 2020 | 7.120 | 7.380 | 7.120 | 7.250 | 21,494 | -0.04(-0.55%) |
Mar 31, 2020 | 7.190 | 8.070 | 7.160 | 7.290 | 69,031 | +0.13(+1.82%) |
Mar 30, 2020 | 7.160 | 7.410 | 6.800 | 7.160 | 139,445 | +0.02(+0.28%) |
Mar 27, 2020 | 7.110 | 7.468 | 6.720 | 7.140 | 67,900 | +0.04(+0.56%) |
Mar 26, 2020 | 6.970 | 7.130 | 6.770 | 7.100 | 55,721 | +0.36(+5.34%) |
Mar 25, 2020 | 6.330 | 7.100 | 6.200 | 6.740 | 76,811 | +0.48(+7.67%) |
Mar 24, 2020 | 6.450 | 6.647 | 6.050 | 6.260 | 76,837 | -0.17(-2.64%) |
Mar 23, 2020 | 6.750 | 6.765 | 6.430 | 6.430 | 123,841 | -0.45(-6.54%) |
Mar 20, 2020 | 7.240 | 7.240 | 6.535 | 6.880 | 37,200 | -0.12(-1.71%) |
Mar 19, 2020 | 6.700 | 7.200 | 6.250 | 7.000 | 52,939 | +0.22(+3.24%) |
Mar 18, 2020 | 6.750 | 6.937 | 6.400 | 6.780 | 79,746 | -0.07(-1.02%) |
Mar 17, 2020 | 6.850 | 7.010 | 6.500 | 6.850 | 60,858 | +0.03(+0.44%) |
Mar 16, 2020 | 7.000 | 7.000 | 6.120 | 6.820 | 107,635 | -0.73(-9.67%) |
Mar 13, 2020 | 8.000 | 8.280 | 6.500 | 7.550 | 194,400 | +0.20(+2.72%) |
Mar 12, 2020 | 8.110 | 8.295 | 7.280 | 7.350 | 85,817 | -1.19(-13.93%) |
Mar 11, 2020 | 8.630 | 8.630 | 7.770 | 8.540 | 49,240 | -0.21(-2.40%) |
Mar 10, 2020 | 9.030 | 9.187 | 7.600 | 8.750 | 235,507 | +0.09(+1.06%) |
Mar 09, 2020 | 8.900 | 9.020 | 8.600 | 8.658 | 41,197 | -0.44(-4.86%) |
Mar 06, 2020 | 9.300 | 9.310 | 9.090 | 9.100 | 35,100 | -0.21(-2.26%) |
Mar 05, 2020 | 9.240 | 9.560 | 9.190 | 9.310 | 24,711 | -0.16(-1.69%) |
Mar 04, 2020 | 9.080 | 9.490 | 9.055 | 9.470 | 48,916 | +0.59(+6.64%) |
Mar 03, 2020 | 9.400 | 9.400 | 8.602 | 8.880 | 46,912 | -0.38(-4.10%) |
Mar 02, 2020 | 8.980 | 9.390 | 8.980 | 9.260 | 34,365 | +0.48(+5.47%) |
Feb 28, 2020 | 9.500 | 9.500 | 8.664 | 8.780 | 117,600 | -0.72(-7.58%) |
Feb 27, 2020 | 10.05 | 10.13 | 9.500 | 9.500 | 91,133 | -0.68(-6.68%) |
Feb 26, 2020 | 10.02 | 10.19 | 9.940 | 10.18 | 26,350 | +0.10(+0.99%) |
Feb 25, 2020 | 10.22 | 10.26 | 9.900 | 10.08 | 51,444 | -0.21(-2.04%) |
Feb 24, 2020 | 10.06 | 10.42 | 9.960 | 10.29 | 54,008 | -0.08(-0.77%) |
Feb 21, 2020 | 11.41 | 11.75 | 10.34 | 10.37 | 81,500 | -1.04(-9.11%) |
Feb 20, 2020 | 10.15 | 11.99 | 10.01 | 11.41 | 174,886 | +1.40(+13.99%) |
Feb 19, 2020 | 10.05 | 10.20 | 9.960 | 10.01 | 166,981 | -0.12(-1.18%) |
Feb 18, 2020 | 10.44 | 10.68 | 10.00 | 10.13 | 76,252 | -0.25(-2.41%) |
Feb 14, 2020 | 10.50 | 10.60 | 10.13 | 10.38 | 82,900 | -0.12(-1.14%) |
Feb 13, 2020 | 10.45 | 10.50 | 10.17 | 10.50 | 24,663 | +0.09(+0.86%) |
Feb 12, 2020 | 10.39 | 10.52 | 10.28 | 10.41 | 21,738 | +0.03(+0.29%) |
Feb 11, 2020 | 10.18 | 10.38 | 10.05 | 10.38 | 23,611 | +0.28(+2.77%) |
Feb 10, 2020 | 10.05 | 10.10 | 9.910 | 10.10 | 30,763 | +0.14(+1.41%) |
Feb 07, 2020 | 10.06 | 10.07 | 9.850 | 9.960 | 37,300 | -0.11(-1.09%) |
Feb 06, 2020 | 10.21 | 10.66 | 9.955 | 10.07 | 103,279 | -0.15(-1.47%) |
Feb 05, 2020 | 10.81 | 10.81 | 10.03 | 10.22 | 74,693 | -0.48(-4.49%) |
Feb 04, 2020 | 10.48 | 10.70 | 10.25 | 10.70 | 32,253 | +0.50(+4.90%) |
Feb 03, 2020 | 10.05 | 10.45 | 10.05 | 10.20 | 16,504 | +0.14(+1.39%) |
Jan 31, 2020 | 10.01 | 10.08 | 9.840 | 10.06 | 17,600 | +0.06(+0.60%) |
Jan 30, 2020 | 10.12 | 10.15 | 9.900 | 10.00 | 14,783 | -0.14(-1.38%) |
Jan 29, 2020 | 10.05 | 10.24 | 9.950 | 10.14 | 28,075 | -0.03(-0.29%) |
Jan 28, 2020 | 10.07 | 10.20 | 10.00 | 10.17 | 11,475 | +0.16(+1.60%) |
Jan 27, 2020 | 10.00 | 10.22 | 9.920 | 10.01 | 33,905 | -0.20(-1.96%) |
Jan 24, 2020 | 9.780 | 10.21 | 9.750 | 10.21 | 33,000 | +0.54(+5.58%) |
Jan 23, 2020 | 10.03 | 10.12 | 9.630 | 9.670 | 76,557 | -0.45(-4.45%) |
Jan 22, 2020 | 10.23 | 10.30 | 9.930 | 10.12 | 37,422 | -0.05(-0.49%) |
Jan 21, 2020 | 10.13 | 10.39 | 10.00 | 10.17 | 46,611 | -0.02(-0.20%) |
Jan 17, 2020 | 9.980 | 10.19 | 9.900 | 10.19 | 38,000 | +0.28(+2.83%) |
Jan 16, 2020 | 9.960 | 10.40 | 9.900 | 9.910 | 34,286 | -0.05(-0.50%) |
Jan 15, 2020 | 10.20 | 10.42 | 9.945 | 9.960 | 52,139 | -0.27(-2.64%) |
Jan 14, 2020 | 10.30 | 10.46 | 10.21 | 10.23 | 45,645 | -0.04(-0.39%) |
Jan 13, 2020 | 9.970 | 10.47 | 9.970 | 10.27 | 53,029 | +0.34(+3.42%) |
Jan 10, 2020 | 10.21 | 10.31 | 9.820 | 9.930 | 132,600 | -0.68(-6.41%) |
Jan 09, 2020 | 10.80 | 11.24 | 10.26 | 10.61 | 79,357 | -0.15(-1.39%) |
Jan 08, 2020 | 10.99 | 11.39 | 10.74 | 10.76 | 72,022 | -0.24(-2.18%) |
Jan 07, 2020 | 10.50 | 11.08 | 10.50 | 11.00 | 89,288 | +0.40(+3.77%) |
Jan 06, 2020 | 10.06 | 10.71 | 10.06 | 10.60 | 54,447 | +0.44(+4.33%) |
Jan 03, 2020 | 10.26 | 10.60 | 10.02 | 10.16 | 43,700 | -0.04(-0.39%) |
Jan 02, 2020 | 10.08 | 10.39 | 10.00 | 10.20 | 135,803 | +0.30(+3.03%) |
Dec 31, 2019 | 10.12 | 10.57 | 9.895 | 9.900 | 107,400 | -0.15(-1.49%) |
Dec 30, 2019 | 10.39 | 10.96 | 9.950 | 10.05 | 66,791 | -0.25(-2.43%) |
Dec 27, 2019 | 10.62 | 11.38 | 10.30 | 10.30 | 36,800 | -0.35(-3.29%) |
Dec 26, 2019 | 10.85 | 11.02 | 10.52 | 10.65 | 20,198 | -0.34(-3.09%) |
Dec 24, 2019 | 11.05 | 11.60 | 10.99 | 10.99 | 23,400 | -0.19(-1.70%) |
Dec 23, 2019 | 11.65 | 11.72 | 11.07 | 11.18 | 28,418 | -0.38(-3.29%) |
Dec 20, 2019 | 11.34 | 11.74 | 11.14 | 11.56 | 53,600 | +0.13(+1.14%) |
Dec 19, 2019 | 11.37 | 11.53 | 11.08 | 11.43 | 44,588 | +0.06(+0.53%) |
Dec 18, 2019 | 11.20 | 11.52 | 11.07 | 11.37 | 48,387 | +0.25(+2.25%) |
Dec 17, 2019 | 11.91 | 11.91 | 11.03 | 11.12 | 59,213 | -0.60(-5.12%) |
Dec 16, 2019 | 11.43 | 12.42 | 11.17 | 11.72 | 161,264 | +0.50(+4.46%) |
Dec 13, 2019 | 11.28 | 11.49 | 11.00 | 11.22 | 28,900 | -0.08(-0.71%) |
Dec 12, 2019 | 10.70 | 11.45 | 10.66 | 11.30 | 42,282 | +0.44(+4.05%) |
Dec 11, 2019 | 10.65 | 10.92 | 10.31 | 10.86 | 77,224 | +0.21(+1.97%) |
Dec 10, 2019 | 10.04 | 10.90 | 10.04 | 10.65 | 71,361 | +0.65(+6.50%) |
Dec 09, 2019 | 10.20 | 10.30 | 10.00 | 10.00 | 121,877 | -0.43(-4.12%) |
Dec 06, 2019 | 10.37 | 11.08 | 10.07 | 10.43 | 73,300 | -0.02(-0.19%) |
Dec 05, 2019 | 9.830 | 10.52 | 9.810 | 10.45 | 28,414 | +0.64(+6.52%) |
Dec 04, 2019 | 9.960 | 10.11 | 9.800 | 9.810 | 23,996 | -0.22(-2.19%) |
Dec 03, 2019 | 10.14 | 10.15 | 9.800 | 10.03 | 16,291 | -0.13(-1.28%) |
Dec 02, 2019 | 10.25 | 10.55 | 9.910 | 10.16 | 21,345 | -0.03(-0.29%) |
Nov 29, 2019 | 10.24 | 10.38 | 10.01 | 10.19 | 9,000 | +0.02(+0.20%) |
Nov 27, 2019 | 10.15 | 10.38 | 9.990 | 10.17 | 25,500 | +0.11(+1.09%) |
Nov 26, 2019 | 10.36 | 10.75 | 10.04 | 10.06 | 39,900 | -0.29(-2.80%) |
Nov 25, 2019 | 10.80 | 11.01 | 10.35 | 10.35 | 37,618 | -0.45(-4.17%) |
Nov 22, 2019 | 10.59 | 10.95 | 10.18 | 10.80 | 58,000 | +0.31(+2.96%) |
Nov 21, 2019 | 10.44 | 10.68 | 10.01 | 10.49 | 35,926 | +0.08(+0.77%) |
Nov 20, 2019 | 10.50 | 10.82 | 10.41 | 10.41 | 43,584 | -0.12(-1.14%) |
Nov 19, 2019 | 10.51 | 10.94 | 10.44 | 10.53 | 35,652 | -0.05(-0.47%) |
Nov 18, 2019 | 10.42 | 10.60 | 10.15 | 10.58 | 62,498 | +0.16(+1.54%) |
Nov 15, 2019 | 10.23 | 10.44 | 9.970 | 10.42 | 68,300 | +0.21(+2.06%) |
Nov 14, 2019 | 10.09 | 10.21 | 9.820 | 10.21 | 28,439 | +0.17(+1.69%) |
Nov 13, 2019 | 10.11 | 10.13 | 9.800 | 10.04 | 15,518 | -0.11(-1.08%) |
Nov 12, 2019 | 10.23 | 10.25 | 9.810 | 10.15 | 63,305 | +0.00(+0.00%) |
Nov 11, 2019 | 10.52 | 10.52 | 9.990 | 10.15 | 24,779 | +0.08(+0.79%) |
Nov 08, 2019 | 9.630 | 10.10 | 9.220 | 10.07 | 35,700 | +0.44(+4.57%) |
Nov 07, 2019 | 9.790 | 9.790 | 9.250 | 9.630 | 42,888 | -0.19(-1.93%) |
Nov 06, 2019 | 9.370 | 9.845 | 9.040 | 9.820 | 64,323 | +0.46(+4.91%) |
Nov 05, 2019 | 9.780 | 9.825 | 9.310 | 9.360 | 112,488 | -0.48(-4.88%) |
Nov 04, 2019 | 10.32 | 10.61 | 9.780 | 9.840 | 74,379 | -0.45(-4.37%) |
Nov 01, 2019 | 9.930 | 10.54 | 9.930 | 10.29 | 39,000 | +0.34(+3.42%) |
Oct 31, 2019 | 10.72 | 10.72 | 9.950 | 9.950 | 127,617 | -0.77(-7.18%) |
Oct 30, 2019 | 10.92 | 11.05 | 10.45 | 10.72 | 79,577 | -0.21(-1.92%) |
Oct 29, 2019 | 10.85 | 11.15 | 10.67 | 10.93 | 52,615 | +0.09(+0.83%) |
Oct 28, 2019 | 11.02 | 11.33 | 10.70 | 10.84 | 69,463 | -0.10(-0.91%) |
Oct 25, 2019 | 11.56 | 11.74 | 10.70 | 10.94 | 97,400 | -0.54(-4.70%) |
Oct 24, 2019 | 11.28 | 11.97 | 11.28 | 11.48 | 122,355 | +0.19(+1.68%) |
Oct 23, 2019 | 10.96 | 11.55 | 10.96 | 11.29 | 43,123 | +0.38(+3.48%) |
Oct 22, 2019 | 11.25 | 11.71 | 10.51 | 10.91 | 83,347 | -0.34(-3.02%) |
Oct 21, 2019 | 10.94 | 11.35 | 10.84 | 11.25 | 42,504 | +0.35(+3.21%) |
Oct 18, 2019 | 11.07 | 11.64 | 10.77 | 10.90 | 83,600 | -0.16(-1.45%) |
Oct 17, 2019 | 10.99 | 11.47 | 10.89 | 11.06 | 119,733 | +0.23(+2.12%) |
Oct 16, 2019 | 10.43 | 11.26 | 10.36 | 10.83 | 84,892 | +0.37(+3.54%) |
Oct 15, 2019 | 10.64 | 10.75 | 10.34 | 10.46 | 88,116 | -0.20(-1.88%) |
Oct 14, 2019 | 10.43 | 10.98 | 10.38 | 10.66 | 85,547 | +0.40(+3.90%) |
Oct 11, 2019 | 10.28 | 10.77 | 9.660 | 10.26 | 171,200 | -0.13(-1.25%) |
Oct 10, 2019 | 10.61 | 10.90 | 10.12 | 10.39 | 199,906 | +0.09(+0.87%) |
Oct 09, 2019 | 13.27 | 13.27 | 10.13 | 10.30 | 609,434 | -2.48(-19.41%) |
Oct 08, 2019 | 12.22 | 12.85 | 12.16 | 12.78 | 97,007 | +0.49(+3.99%) |
Oct 07, 2019 | 12.73 | 12.92 | 12.08 | 12.29 | 110,852 | +0.00(+0.00%) |
Oct 04, 2019 | 12.71 | 13.95 | 12.01 | 12.29 | 243,300 | -0.43(-3.38%) |
Oct 03, 2019 | 13.08 | 13.83 | 12.58 | 12.72 | 139,946 | -0.51(-3.85%) |
Oct 02, 2019 | 13.22 | 13.99 | 12.73 | 13.23 | 242,014 | -0.16(-1.19%) |
Oct 01, 2019 | 12.74 | 13.43 | 12.57 | 13.39 | 124,571 | +0.57(+4.45%) |
Sep 30, 2019 | 12.87 | 13.45 | 12.52 | 12.82 | 259,582 | +0.06(+0.47%) |
Sep 27, 2019 | 14.35 | 14.36 | 12.21 | 12.76 | 529,600 | -1.42(-10.01%) |
Sep 26, 2019 | 14.93 | 15.79 | 14.06 | 14.18 | 167,770 | -0.57(-3.86%) |
Sep 25, 2019 | 17.36 | 17.36 | 13.90 | 14.75 | 471,155 | -2.75(-15.71%) |
Sep 24, 2019 | 18.00 | 18.65 | 17.26 | 17.50 | 150,357 | -0.48(-2.67%) |
Sep 23, 2019 | 17.09 | 18.00 | 16.87 | 17.98 | 135,472 | +0.72(+4.17%) |
Sep 20, 2019 | 17.15 | 17.69 | 17.00 | 17.26 | 128,300 | +0.12(+0.70%) |
Sep 19, 2019 | 16.69 | 17.36 | 16.69 | 17.14 | 89,844 | +0.47(+2.82%) |
Sep 18, 2019 | 17.10 | 17.30 | 16.52 | 16.67 | 91,715 | -0.41(-2.40%) |
Sep 17, 2019 | 16.40 | 17.17 | 16.40 | 17.08 | 130,767 | +0.93(+5.76%) |
Sep 16, 2019 | 15.46 | 16.23 | 15.10 | 16.15 | 108,283 | +0.70(+4.53%) |
Sep 13, 2019 | 15.37 | 15.50 | 15.00 | 15.45 | 43,800 | +0.16(+1.05%) |
Sep 12, 2019 | 15.21 | 15.49 | 15.00 | 15.29 | 44,657 | +0.21(+1.39%) |
Sep 11, 2019 | 15.13 | 15.20 | 14.57 | 15.08 | 45,289 | -0.10(-0.66%) |
Sep 10, 2019 | 14.80 | 15.21 | 14.70 | 15.18 | 101,588 | +0.61(+4.19%) |
Sep 09, 2019 | 14.19 | 14.57 | 14.08 | 14.57 | 48,391 | +0.48(+3.41%) |
Sep 06, 2019 | 15.10 | 15.25 | 14.00 | 14.09 | 44,000 | -1.07(-7.06%) |
Sep 05, 2019 | 15.00 | 15.71 | 14.39 | 15.16 | 75,678 | +0.17(+1.13%) |
Sep 04, 2019 | 14.45 | 15.25 | 14.23 | 14.99 | 132,700 | +0.54(+3.74%) |
Sep 03, 2019 | 14.11 | 14.45 | 13.78 | 14.45 | 51,268 | +0.30(+2.12%) |
Aug 30, 2019 | 14.00 | 14.45 | 13.81 | 14.15 | 58,900 | +0.14(+1.00%) |
Aug 29, 2019 | 14.10 | 14.70 | 13.81 | 14.01 | 146,582 | +0.01(+0.07%) |
Aug 28, 2019 | 12.80 | 14.10 | 12.65 | 14.00 | 196,534 | +1.08(+8.36%) |
Aug 27, 2019 | 13.46 | 13.74 | 12.67 | 12.92 | 86,084 | -0.48(-3.58%) |
Aug 26, 2019 | 13.62 | 13.70 | 13.01 | 13.40 | 83,071 | -0.20(-1.47%) |
Aug 23, 2019 | 13.74 | 13.97 | 13.37 | 13.60 | 54,000 | -0.09(-0.66%) |
Aug 22, 2019 | 14.00 | 14.00 | 13.60 | 13.69 | 38,698 | -0.31(-2.21%) |
Aug 21, 2019 | 14.25 | 14.25 | 13.75 | 14.00 | 40,209 | -0.10(-0.71%) |
Aug 20, 2019 | 13.75 | 14.35 | 13.51 | 14.10 | 183,980 | +0.37(+2.69%) |
Aug 19, 2019 | 13.40 | 13.73 | 13.27 | 13.73 | 55,188 | +0.47(+3.54%) |
Aug 16, 2019 | 13.01 | 13.34 | 13.01 | 13.26 | 26,200 | +0.26(+2.00%) |
Aug 15, 2019 | 13.00 | 13.45 | 12.92 | 13.00 | 53,725 | -0.10(-0.76%) |
Aug 14, 2019 | 13.10 | 13.25 | 12.67 | 13.10 | 105,713 | +0.11(+0.85%) |
Aug 13, 2019 | 13.05 | 13.25 | 12.81 | 12.99 | 44,131 | -0.07(-0.54%) |
Aug 12, 2019 | 12.96 | 13.10 | 12.74 | 13.06 | 63,342 | +0.16(+1.24%) |
Aug 09, 2019 | 13.19 | 13.36 | 12.68 | 12.90 | 51,100 | -0.29(-2.20%) |
Aug 08, 2019 | 12.77 | 13.33 | 12.69 | 13.19 | 41,101 | +0.36(+2.81%) |
Aug 07, 2019 | 13.00 | 13.60 | 12.75 | 12.83 | 42,602 | -0.17(-1.31%) |
Aug 06, 2019 | 13.56 | 13.73 | 12.72 | 13.00 | 68,212 | -0.66(-4.83%) |
Aug 05, 2019 | 13.50 | 13.67 | 13.00 | 13.66 | 106,526 | -0.08(-0.58%) |
Aug 02, 2019 | 13.02 | 13.74 | 12.95 | 13.74 | 103,000 | +0.88(+6.84%) |
Aug 01, 2019 | 13.08 | 13.36 | 12.52 | 12.86 | 54,211 | -0.14(-1.08%) |
Jul 31, 2019 | 13.00 | 13.19 | 13.00 | 13.00 | 79,166 | +0.12(+0.93%) |
Jul 30, 2019 | 12.79 | 13.38 | 12.45 | 12.88 | 63,592 | -0.06(-0.46%) |
Jul 29, 2019 | 12.74 | 13.25 | 12.74 | 12.94 | 57,846 | +0.31(+2.45%) |
Jul 26, 2019 | 12.05 | 12.75 | 12.01 | 12.63 | 70,500 | +0.43(+3.52%) |
Jul 25, 2019 | 12.26 | 12.34 | 12.01 | 12.20 | 41,117 | -0.06(-0.49%) |
Jul 24, 2019 | 11.98 | 12.36 | 11.81 | 12.26 | 26,436 | +0.26(+2.17%) |
Jul 23, 2019 | 12.31 | 12.50 | 11.78 | 12.00 | 27,934 | -0.22(-1.80%) |
Jul 22, 2019 | 11.64 | 12.49 | 11.52 | 12.22 | 115,190 | +0.58(+4.98%) |
Jul 19, 2019 | 11.98 | 12.11 | 11.55 | 11.64 | 59,700 | -0.45(-3.72%) |
Jul 18, 2019 | 12.28 | 12.28 | 11.76 | 12.09 | 68,455 | +0.02(+0.17%) |
Jul 17, 2019 | 12.25 | 12.50 | 12.07 | 12.07 | 64,474 | -0.29(-2.35%) |
Jul 16, 2019 | 12.27 | 12.42 | 11.74 | 12.36 | 88,158 | +0.17(+1.39%) |
Jul 15, 2019 | 12.17 | 12.72 | 11.66 | 12.19 | 106,099 | +0.07(+0.58%) |
Jul 12, 2019 | 11.11 | 12.74 | 11.10 | 12.12 | 159,400 | +1.12(+10.18%) |
Jul 11, 2019 | 12.90 | 12.99 | 10.76 | 11.00 | 297,253 | -2.13(-16.22%) |
Jul 10, 2019 | 13.50 | 14.45 | 12.80 | 13.13 | 480,228 | -0.21(-1.57%) |
Jul 09, 2019 | 12.50 | 13.44 | 12.22 | 13.34 | 222,097 | +1.13(+9.25%) |
Jul 08, 2019 | 12.16 | 12.76 | 12.00 | 12.21 | 128,315 | +0.05(+0.41%) |
Jul 05, 2019 | 11.75 | 12.25 | 11.75 | 12.16 | 182,300 | +0.41(+3.49%) |
Jul 03, 2019 | 11.45 | 11.75 | 10.60 | 11.75 | 81,300 | +0.55(+4.91%) |
Jul 02, 2019 | 10.55 | 11.36 | 10.46 | 11.20 | 170,805 | +0.70(+6.67%) |
Jul 01, 2019 | 10.00 | 10.65 | 9.900 | 10.50 | 74,463 | +0.61(+6.17%) |
Jun 28, 2019 | 9.850 | 10.19 | 9.750 | 9.890 | 46,500 | +0.04(+0.41%) |
Jun 27, 2019 | 9.520 | 10.16 | 9.300 | 9.850 | 96,337 | +0.35(+3.68%) |
Jun 26, 2019 | 9.340 | 9.500 | 9.070 | 9.500 | 23,085 | +0.18(+1.93%) |
Jun 25, 2019 | 9.730 | 9.750 | 9.300 | 9.320 | 60,178 | -0.41(-4.21%) |
Jun 24, 2019 | 9.940 | 9.940 | 9.310 | 9.730 | 45,213 | -0.26(-2.60%) |
Jun 21, 2019 | 9.490 | 9.990 | 8.715 | 9.990 | 191,500 | +0.64(+6.84%) |
Jun 20, 2019 | 8.700 | 9.550 | 8.630 | 9.350 | 92,417 | +0.72(+8.34%) |
Jun 19, 2019 | 8.320 | 8.697 | 8.300 | 8.630 | 43,334 | +0.34(+4.10%) |
Jun 18, 2019 | 8.320 | 8.340 | 8.130 | 8.290 | 33,899 | -0.03(-0.36%) |
Jun 17, 2019 | 8.070 | 8.350 | 7.865 | 8.320 | 45,470 | +0.22(+2.72%) |
Jun 14, 2019 | 9.000 | 9.000 | 7.940 | 8.100 | 63,300 | -0.87(-9.70%) |
Jun 13, 2019 | 8.750 | 8.990 | 8.510 | 8.970 | 47,526 | +0.26(+2.99%) |
Jun 12, 2019 | 8.720 | 8.720 | 8.450 | 8.710 | 28,997 | -0.03(-0.34%) |
Jun 11, 2019 | 8.840 | 8.876 | 8.610 | 8.740 | 32,728 | -0.04(-0.46%) |
Jun 10, 2019 | 8.600 | 8.820 | 8.488 | 8.780 | 113,564 | +0.23(+2.69%) |
Jun 07, 2019 | 8.270 | 8.850 | 8.200 | 8.550 | 115,500 | +0.30(+3.64%) |
Jun 06, 2019 | 8.270 | 8.290 | 8.120 | 8.250 | 13,796 | -0.10(-1.20%) |
Jun 05, 2019 | 8.060 | 8.350 | 7.850 | 8.350 | 18,717 | +0.24(+2.96%) |
Jun 04, 2019 | 8.400 | 8.400 | 7.900 | 8.110 | 75,172 | -0.22(-2.64%) |
Jun 03, 2019 | 8.740 | 8.740 | 7.750 | 8.330 | 87,003 | -0.12(-1.42%) |
May 31, 2019 | 8.200 | 8.490 | 7.670 | 8.450 | 82,700 | +0.40(+4.97%) |
May 30, 2019 | 8.000 | 8.380 | 7.770 | 8.050 | 199,548 | +0.49(+6.48%) |
May 29, 2019 | 7.810 | 7.810 | 7.240 | 7.560 | 50,871 | -0.18(-2.33%) |
May 28, 2019 | 7.850 | 7.850 | 7.250 | 7.740 | 101,242 | +0.39(+5.31%) |
May 24, 2019 | 6.820 | 7.360 | 6.510 | 7.350 | 38,200 | +0.58(+8.57%) |
May 23, 2019 | 6.940 | 6.940 | 6.331 | 6.770 | 52,893 | -0.22(-3.15%) |
May 22, 2019 | 7.200 | 7.360 | 6.700 | 6.990 | 22,067 | -0.19(-2.65%) |
May 21, 2019 | 6.820 | 7.180 | 6.805 | 7.180 | 43,137 | +0.39(+5.74%) |
May 20, 2019 | 6.960 | 7.310 | 6.685 | 6.790 | 46,539 | -0.19(-2.72%) |
May 17, 2019 | 7.170 | 7.220 | 6.720 | 6.980 | 52,600 | -0.14(-1.97%) |
May 16, 2019 | 6.990 | 7.120 | 6.700 | 7.120 | 22,611 | +0.29(+4.25%) |
May 15, 2019 | 7.240 | 7.240 | 6.800 | 6.830 | 44,208 | -0.41(-5.66%) |
May 14, 2019 | 7.400 | 7.440 | 7.040 | 7.240 | 34,221 | -0.11(-1.50%) |
May 13, 2019 | 7.000 | 7.490 | 6.900 | 7.350 | 98,939 | +0.35(+5.00%) |
May 10, 2019 | 6.850 | 7.340 | 6.720 | 7.000 | 64,900 | +0.20(+2.94%) |
May 09, 2019 | 6.850 | 7.305 | 6.510 | 6.800 | 75,847 | -0.10(-1.45%) |
May 08, 2019 | 7.010 | 7.020 | 6.680 | 6.900 | 72,722 | -0.30(-4.17%) |
May 07, 2019 | 6.800 | 7.290 | 6.690 | 7.200 | 72,035 | +0.31(+4.50%) |
May 06, 2019 | 6.510 | 6.930 | 6.510 | 6.890 | 66,343 | +0.24(+3.61%) |
May 03, 2019 | 6.660 | 6.970 | 6.520 | 6.650 | 58,900 | +0.02(+0.30%) |
May 02, 2019 | 7.000 | 7.260 | 6.610 | 6.630 | 123,505 | -0.37(-5.29%) |