Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.451 | 7.780 | 7.010 | 7.760 | 19,500 | +0.16(+2.11%) |
Feb 27, 2020 | 7.370 | 8.200 | 7.260 | 7.600 | 18,013 | -0.28(-3.49%) |
Feb 26, 2020 | 8.220 | 8.430 | 7.832 | 7.875 | 10,085 | +0.26(+3.48%) |
Feb 25, 2020 | 8.270 | 8.270 | 7.444 | 7.610 | 9,445 | -0.61(-7.42%) |
Feb 24, 2020 | 8.710 | 8.840 | 8.220 | 8.220 | 10,772 | -0.73(-8.16%) |
Feb 21, 2020 | 8.980 | 9.100 | 8.800 | 8.950 | 3,100 | +0.11(+1.24%) |
Feb 20, 2020 | 8.890 | 9.020 | 8.590 | 8.840 | 9,200 | +0.03(+0.34%) |
Feb 19, 2020 | 9.000 | 9.190 | 8.700 | 8.810 | 11,510 | +0.17(+1.97%) |
Feb 18, 2020 | 8.890 | 9.190 | 8.110 | 8.640 | 17,424 | -0.48(-5.26%) |
Feb 14, 2020 | 9.200 | 9.200 | 8.590 | 9.120 | 6,500 | +0.01(+0.11%) |
Feb 13, 2020 | 9.010 | 9.110 | 8.729 | 9.110 | 2,287 | +0.20(+2.24%) |
Feb 12, 2020 | 8.720 | 8.980 | 8.502 | 8.910 | 4,417 | +0.19(+2.18%) |
Feb 11, 2020 | 8.900 | 8.950 | 8.440 | 8.720 | 6,229 | -0.20(-2.24%) |
Feb 10, 2020 | 8.515 | 8.920 | 8.515 | 8.920 | 9,197 | +0.07(+0.79%) |
Feb 07, 2020 | 8.800 | 9.050 | 8.650 | 8.850 | 24,500 | -0.02(-0.23%) |
Feb 06, 2020 | 9.180 | 9.180 | 8.700 | 8.870 | 18,481 | -0.07(-0.78%) |
Feb 05, 2020 | 9.290 | 9.500 | 8.866 | 8.940 | 5,224 | -0.23(-2.51%) |
Feb 04, 2020 | 9.370 | 9.370 | 8.227 | 9.170 | 57,076 | +0.21(+2.34%) |
Feb 03, 2020 | 8.960 | 8.960 | 8.189 | 8.960 | 21,970 | +0.61(+7.31%) |
Jan 31, 2020 | 8.300 | 8.520 | 8.080 | 8.350 | 24,900 | +0.00(+0.00%) |
Jan 30, 2020 | 8.210 | 8.530 | 8.125 | 8.350 | 19,660 | +0.23(+2.83%) |
Jan 29, 2020 | 8.730 | 8.980 | 8.120 | 8.120 | 7,110 | -0.55(-6.34%) |
Jan 28, 2020 | 8.120 | 8.760 | 8.120 | 8.670 | 6,806 | +0.64(+7.97%) |
Jan 27, 2020 | 8.280 | 8.730 | 8.030 | 8.030 | 7,883 | -0.19(-2.25%) |
Jan 24, 2020 | 8.790 | 8.932 | 8.150 | 8.215 | 25,000 | -0.39(-4.59%) |
Jan 23, 2020 | 9.150 | 9.200 | 8.610 | 8.610 | 13,748 | -0.43(-4.76%) |
Jan 22, 2020 | 9.220 | 9.460 | 8.610 | 9.040 | 50,733 | -0.30(-3.21%) |
Jan 21, 2020 | 9.560 | 9.740 | 9.130 | 9.340 | 27,039 | -0.19(-1.99%) |
Jan 17, 2020 | 9.810 | 9.900 | 9.410 | 9.530 | 56,200 | -0.27(-2.76%) |
Jan 16, 2020 | 9.490 | 9.800 | 9.490 | 9.800 | 20,514 | +0.42(+4.48%) |
Jan 15, 2020 | 9.320 | 9.499 | 9.010 | 9.380 | 17,530 | -0.10(-1.05%) |
Jan 14, 2020 | 9.270 | 9.490 | 9.140 | 9.480 | 13,111 | +0.26(+2.82%) |
Jan 13, 2020 | 8.860 | 9.220 | 8.860 | 9.220 | 4,288 | +0.05(+0.55%) |
Jan 10, 2020 | 9.000 | 9.700 | 9.000 | 9.170 | 36,600 | +0.32(+3.66%) |
Jan 09, 2020 | 8.842 | 9.002 | 8.613 | 8.847 | 11,676 | +0.23(+2.63%) |
Jan 08, 2020 | 9.130 | 9.150 | 8.620 | 8.620 | 12,522 | -0.30(-3.36%) |
Jan 07, 2020 | 9.350 | 9.590 | 8.757 | 8.920 | 27,443 | -0.30(-3.25%) |
Jan 06, 2020 | 9.640 | 9.640 | 9.220 | 9.220 | 8,772 | -0.31(-3.25%) |
Jan 03, 2020 | 9.350 | 9.840 | 9.350 | 9.530 | 7,000 | +0.18(+1.93%) |
Jan 02, 2020 | 9.650 | 9.720 | 9.320 | 9.350 | 17,076 | -0.35(-3.61%) |
Dec 31, 2019 | 8.935 | 9.700 | 8.935 | 9.700 | 38,600 | +0.40(+4.30%) |
Dec 30, 2019 | 8.940 | 9.350 | 8.940 | 9.300 | 40,294 | +0.04(+0.38%) |
Dec 27, 2019 | 9.190 | 9.326 | 8.880 | 9.265 | 29,100 | +0.08(+0.82%) |
Dec 26, 2019 | 9.080 | 9.400 | 8.533 | 9.190 | 49,468 | +0.19(+2.11%) |
Dec 24, 2019 | 8.720 | 9.000 | 8.660 | 9.000 | 5,400 | +0.28(+3.21%) |
Dec 23, 2019 | 8.290 | 9.130 | 8.050 | 8.720 | 73,926 | +0.47(+5.70%) |
Dec 20, 2019 | 8.010 | 8.460 | 7.830 | 8.250 | 24,000 | +0.19(+2.36%) |
Dec 19, 2019 | 7.540 | 8.460 | 7.540 | 8.060 | 43,998 | +0.55(+7.32%) |
Dec 18, 2019 | 7.500 | 7.740 | 7.500 | 7.510 | 26,025 | +0.01(+0.13%) |
Dec 17, 2019 | 7.570 | 7.810 | 7.500 | 7.500 | 15,016 | -0.33(-4.21%) |
Dec 16, 2019 | 8.140 | 8.340 | 7.422 | 7.830 | 19,847 | -0.31(-3.81%) |
Dec 13, 2019 | 8.854 | 8.925 | 8.100 | 8.140 | 617,600 | -0.86(-9.55%) |
Dec 12, 2019 | 9.310 | 9.490 | 8.550 | 9.000 | 64,715 | +0.18(+2.04%) |
Dec 11, 2019 | 7.220 | 8.960 | 7.220 | 8.820 | 146,612 | +1.64(+22.84%) |
Dec 10, 2019 | 7.148 | 7.340 | 7.141 | 7.180 | 4,430 | +0.00(+0.00%) |
Dec 09, 2019 | 7.080 | 7.330 | 7.050 | 7.180 | 7,699 | +0.10(+1.41%) |
Dec 06, 2019 | 7.180 | 7.180 | 6.930 | 7.080 | 10,900 | +0.19(+2.76%) |
Dec 05, 2019 | 6.730 | 6.996 | 6.730 | 6.890 | 11,582 | +0.15(+2.23%) |
Dec 04, 2019 | 7.060 | 7.159 | 6.720 | 6.740 | 21,197 | -0.39(-5.54%) |
Dec 03, 2019 | 7.150 | 7.450 | 7.038 | 7.135 | 15,191 | -0.24(-3.19%) |
Dec 02, 2019 | 7.126 | 7.480 | 7.126 | 7.370 | 7,861 | +0.34(+4.84%) |
Nov 29, 2019 | 6.960 | 7.500 | 6.900 | 7.030 | 11,600 | +0.04(+0.57%) |
Nov 27, 2019 | 7.000 | 7.250 | 6.850 | 6.990 | 6,300 | +0.29(+4.33%) |
Nov 26, 2019 | 7.506 | 7.506 | 6.700 | 6.700 | 9,004 | -0.30(-4.29%) |
Nov 25, 2019 | 6.840 | 7.010 | 6.810 | 7.000 | 9,452 | +0.24(+3.55%) |
Nov 22, 2019 | 6.970 | 6.970 | 6.750 | 6.760 | 9,600 | -0.20(-2.87%) |
Nov 21, 2019 | 6.460 | 6.981 | 6.450 | 6.960 | 32,261 | +0.55(+8.58%) |
Nov 20, 2019 | 6.430 | 7.500 | 6.200 | 6.410 | 50,551 | +0.01(+0.16%) |
Nov 19, 2019 | 7.000 | 7.350 | 6.400 | 6.400 | 29,628 | -0.71(-9.99%) |
Nov 18, 2019 | 7.960 | 7.960 | 7.110 | 7.110 | 28,049 | -0.77(-9.77%) |
Nov 15, 2019 | 7.790 | 7.900 | 7.510 | 7.880 | 15,800 | +0.25(+3.28%) |
Nov 14, 2019 | 8.100 | 8.100 | 7.630 | 7.630 | 10,388 | -0.30(-3.78%) |
Nov 13, 2019 | 8.000 | 8.170 | 7.851 | 7.930 | 11,087 | -0.10(-1.25%) |
Nov 12, 2019 | 8.010 | 8.180 | 7.900 | 8.030 | 8,418 | -0.15(-1.83%) |
Nov 11, 2019 | 8.010 | 8.280 | 8.000 | 8.180 | 9,990 | +0.17(+2.12%) |
Nov 08, 2019 | 8.210 | 8.410 | 8.000 | 8.010 | 18,900 | -0.35(-4.20%) |
Nov 07, 2019 | 8.790 | 8.790 | 8.312 | 8.361 | 7,368 | -0.20(-2.33%) |
Nov 06, 2019 | 8.730 | 8.850 | 8.550 | 8.560 | 6,687 | -0.04(-0.47%) |
Nov 05, 2019 | 8.850 | 8.930 | 8.569 | 8.600 | 5,027 | -0.24(-2.71%) |
Nov 04, 2019 | 8.990 | 9.005 | 8.750 | 8.840 | 13,472 | +0.29(+3.39%) |
Nov 01, 2019 | 8.510 | 8.620 | 8.390 | 8.550 | 4,900 | +0.09(+1.06%) |
Oct 31, 2019 | 8.590 | 8.590 | 8.210 | 8.460 | 11,275 | -0.09(-1.05%) |
Oct 30, 2019 | 8.690 | 8.690 | 8.500 | 8.550 | 2,145 | -0.24(-2.73%) |
Oct 29, 2019 | 8.670 | 8.860 | 8.597 | 8.790 | 3,529 | +0.04(+0.46%) |
Oct 28, 2019 | 8.750 | 8.870 | 8.680 | 8.750 | 4,734 | +0.06(+0.69%) |
Oct 25, 2019 | 8.750 | 8.790 | 8.500 | 8.690 | 8,100 | -0.17(-1.92%) |
Oct 24, 2019 | 8.951 | 9.050 | 8.780 | 8.860 | 9,965 | +0.16(+1.84%) |
Oct 23, 2019 | 8.460 | 8.740 | 8.190 | 8.700 | 11,569 | +0.27(+3.20%) |
Oct 22, 2019 | 8.825 | 8.825 | 8.380 | 8.430 | 15,897 | -0.36(-4.10%) |
Oct 21, 2019 | 8.940 | 8.990 | 8.730 | 8.790 | 12,954 | -0.10(-1.12%) |
Oct 18, 2019 | 9.060 | 9.060 | 8.800 | 8.890 | 8,300 | -0.19(-2.09%) |
Oct 17, 2019 | 9.140 | 9.300 | 8.780 | 9.080 | 16,727 | -0.06(-0.66%) |
Oct 16, 2019 | 9.000 | 9.370 | 9.000 | 9.140 | 9,155 | +0.14(+1.56%) |
Oct 15, 2019 | 9.120 | 9.470 | 9.000 | 9.000 | 21,446 | -0.18(-1.96%) |
Oct 14, 2019 | 9.670 | 9.700 | 9.100 | 9.180 | 15,289 | -0.36(-3.77%) |
Oct 11, 2019 | 8.800 | 9.700 | 8.800 | 9.540 | 64,200 | +0.64(+7.19%) |
Oct 10, 2019 | 9.142 | 9.142 | 8.650 | 8.900 | 18,286 | -0.28(-3.05%) |
Oct 09, 2019 | 9.550 | 9.720 | 8.940 | 9.180 | 10,113 | -0.20(-2.13%) |
Oct 08, 2019 | 9.610 | 10.00 | 9.260 | 9.380 | 13,490 | -0.23(-2.39%) |
Oct 07, 2019 | 9.940 | 10.33 | 9.450 | 9.610 | 12,218 | -0.32(-3.22%) |
Oct 04, 2019 | 10.31 | 10.97 | 9.800 | 9.930 | 18,000 | -0.22(-2.17%) |
Oct 03, 2019 | 9.710 | 10.39 | 9.601 | 10.15 | 54,637 | -0.08(-0.78%) |
Oct 02, 2019 | 10.12 | 10.57 | 9.750 | 10.23 | 30,364 | +0.01(+0.10%) |
Oct 01, 2019 | 10.02 | 10.44 | 10.00 | 10.22 | 15,062 | +0.22(+2.20%) |
Sep 30, 2019 | 10.76 | 11.81 | 10.00 | 10.00 | 41,773 | -0.74(-6.88%) |
Sep 27, 2019 | 11.45 | 11.55 | 10.62 | 10.74 | 32,300 | -0.71(-6.21%) |
Sep 26, 2019 | 11.53 | 12.05 | 11.24 | 11.45 | 83,371 | -0.57(-4.74%) |
Sep 25, 2019 | 12.25 | 12.46 | 11.68 | 12.02 | 59,649 | -0.09(-0.74%) |
Sep 24, 2019 | 12.44 | 13.91 | 12.00 | 12.11 | 31,704 | -0.26(-2.10%) |
Sep 23, 2019 | 14.02 | 14.20 | 11.55 | 12.37 | 113,982 | -1.64(-11.71%) |
Sep 20, 2019 | 14.49 | 14.89 | 14.01 | 14.01 | 23,600 | -0.61(-4.17%) |
Sep 19, 2019 | 14.69 | 15.00 | 14.03 | 14.62 | 15,012 | +0.14(+0.97%) |
Sep 18, 2019 | 14.47 | 15.00 | 14.21 | 14.48 | 19,624 | +0.00(+0.00%) |
Sep 17, 2019 | 14.38 | 14.52 | 13.91 | 14.48 | 6,933 | +0.03(+0.21%) |
Sep 16, 2019 | 14.08 | 14.49 | 13.64 | 14.45 | 18,967 | +0.23(+1.62%) |
Sep 13, 2019 | 13.60 | 14.56 | 13.60 | 14.22 | 36,200 | +0.48(+3.49%) |
Sep 12, 2019 | 14.40 | 14.47 | 13.45 | 13.74 | 55,583 | -0.67(-4.65%) |
Sep 11, 2019 | 14.32 | 14.95 | 14.19 | 14.41 | 18,323 | +0.01(+0.07%) |
Sep 10, 2019 | 13.70 | 14.49 | 13.55 | 14.40 | 33,298 | +0.79(+5.80%) |
Sep 09, 2019 | 13.93 | 14.33 | 13.00 | 13.61 | 20,319 | -0.18(-1.31%) |
Sep 06, 2019 | 14.46 | 15.10 | 13.31 | 13.79 | 173,200 | +0.89(+6.90%) |
Sep 05, 2019 | 12.81 | 13.60 | 12.80 | 12.90 | 44,995 | -0.30(-2.27%) |
Sep 04, 2019 | 15.90 | 16.10 | 12.60 | 13.20 | 99,371 | -2.70(-16.98%) |
Sep 03, 2019 | 17.00 | 17.01 | 15.90 | 15.90 | 34,812 | -1.11(-6.53%) |
Aug 30, 2019 | 16.25 | 17.24 | 15.51 | 17.01 | 42,600 | +0.76(+4.68%) |
Aug 29, 2019 | 16.17 | 16.25 | 15.36 | 16.25 | 25,808 | +0.08(+0.49%) |
Aug 28, 2019 | 14.23 | 16.20 | 14.18 | 16.17 | 41,195 | +1.90(+13.31%) |
Aug 27, 2019 | 14.45 | 14.70 | 14.24 | 14.27 | 17,614 | -0.19(-1.31%) |
Aug 26, 2019 | 14.00 | 14.46 | 13.62 | 14.46 | 11,803 | +0.66(+4.78%) |
Aug 23, 2019 | 14.14 | 14.32 | 13.50 | 13.80 | 20,200 | -0.44(-3.09%) |
Aug 22, 2019 | 14.47 | 14.47 | 14.06 | 14.24 | 12,219 | -0.22(-1.52%) |
Aug 21, 2019 | 14.12 | 14.46 | 13.83 | 14.46 | 16,986 | +0.36(+2.55%) |
Aug 20, 2019 | 14.00 | 14.50 | 13.70 | 14.10 | 26,212 | +0.13(+0.93%) |
Aug 19, 2019 | 13.50 | 13.99 | 13.17 | 13.97 | 33,019 | +0.46(+3.40%) |
Aug 16, 2019 | 12.79 | 13.75 | 12.79 | 13.51 | 20,800 | +0.20(+1.50%) |
Aug 15, 2019 | 13.50 | 13.65 | 13.16 | 13.31 | 21,866 | +0.08(+0.60%) |
Aug 14, 2019 | 13.25 | 13.50 | 12.64 | 13.23 | 21,118 | -0.32(-2.36%) |
Aug 13, 2019 | 13.26 | 14.40 | 13.26 | 13.55 | 56,090 | +0.21(+1.57%) |
Aug 12, 2019 | 13.20 | 14.73 | 13.20 | 13.34 | 70,920 | +0.33(+2.54%) |
Aug 09, 2019 | 12.81 | 13.49 | 12.65 | 13.01 | 23,600 | +0.20(+1.56%) |
Aug 08, 2019 | 12.65 | 13.34 | 12.61 | 12.81 | 32,305 | -0.15(-1.16%) |
Aug 07, 2019 | 13.40 | 13.40 | 12.22 | 12.96 | 19,924 | -0.54(-4.00%) |
Aug 06, 2019 | 12.49 | 13.50 | 12.29 | 13.50 | 19,895 | +1.14(+9.22%) |
Aug 05, 2019 | 13.16 | 13.65 | 12.36 | 12.36 | 55,536 | -1.08(-8.04%) |
Aug 02, 2019 | 13.22 | 13.96 | 13.10 | 13.44 | 18,900 | +0.15(+1.13%) |
Aug 01, 2019 | 13.50 | 13.96 | 13.10 | 13.29 | 42,217 | -0.37(-2.71%) |
Jul 31, 2019 | 13.94 | 14.18 | 13.50 | 13.66 | 27,340 | -0.34(-2.43%) |
Jul 30, 2019 | 13.00 | 14.00 | 12.63 | 14.00 | 74,904 | +1.44(+11.46%) |
Jul 29, 2019 | 13.31 | 13.47 | 12.54 | 12.56 | 32,592 | -0.54(-4.12%) |
Jul 26, 2019 | 13.01 | 13.46 | 13.00 | 13.10 | 45,200 | -0.48(-3.53%) |
Jul 25, 2019 | 13.15 | 13.59 | 13.13 | 13.58 | 23,502 | +0.18(+1.34%) |
Jul 24, 2019 | 12.38 | 13.60 | 12.33 | 13.40 | 68,779 | +1.21(+9.93%) |
Jul 23, 2019 | 14.45 | 14.45 | 12.12 | 12.19 | 103,244 | -1.44(-10.56%) |
Jul 22, 2019 | 13.28 | 13.98 | 13.28 | 13.63 | 30,436 | +0.08(+0.59%) |
Jul 19, 2019 | 13.45 | 13.84 | 13.10 | 13.55 | 63,700 | +0.41(+3.12%) |
Jul 18, 2019 | 14.01 | 14.44 | 13.10 | 13.14 | 96,491 | -1.36(-9.38%) |
Jul 17, 2019 | 13.25 | 15.05 | 12.83 | 14.50 | 175,353 | +1.40(+10.69%) |
Jul 16, 2019 | 13.95 | 14.77 | 12.96 | 13.10 | 87,043 | -0.85(-6.09%) |
Jul 15, 2019 | 14.00 | 15.32 | 13.36 | 13.95 | 192,607 | +0.03(+0.22%) |
Jul 12, 2019 | 13.70 | 15.00 | 13.25 | 13.92 | 341,000 | -0.13(-0.93%) |
Jul 11, 2019 | 12.74 | 19.05 | 12.41 | 14.05 | 3,601,335 | +3.11(+28.43%) |
Jul 10, 2019 | 10.85 | 11.30 | 10.56 | 10.94 | 30,594 | +0.18(+1.67%) |
Jul 09, 2019 | 10.71 | 11.03 | 10.30 | 10.76 | 45,061 | +0.05(+0.47%) |
Jul 08, 2019 | 11.80 | 12.49 | 10.55 | 10.71 | 78,799 | -1.26(-10.53%) |
Jul 05, 2019 | 12.30 | 12.60 | 11.90 | 11.97 | 25,600 | -0.30(-2.44%) |
Jul 03, 2019 | 12.34 | 12.87 | 11.94 | 12.27 | 20,700 | -0.32(-2.54%) |
Jul 02, 2019 | 11.30 | 13.69 | 11.15 | 12.59 | 248,941 | +1.19(+10.44%) |
Jul 01, 2019 | 11.72 | 11.73 | 10.37 | 11.40 | 58,400 | -0.07(-0.61%) |
Jun 28, 2019 | 11.72 | 12.95 | 11.00 | 11.47 | 189,800 | -0.20(-1.71%) |
Jun 27, 2019 | 12.15 | 12.49 | 11.59 | 11.67 | 90,623 | -0.58(-4.73%) |
Jun 26, 2019 | 13.06 | 13.26 | 11.83 | 12.25 | 181,809 | -0.95(-7.20%) |
Jun 25, 2019 | 14.43 | 16.24 | 12.50 | 13.20 | 692,524 | -3.35(-20.24%) |
Jun 24, 2019 | 9.480 | 18.82 | 9.480 | 16.55 | 1,586,314 | +7.25(+77.96%) |
Jun 21, 2019 | 9.800 | 9.840 | 9.190 | 9.300 | 26,500 | -0.49(-5.01%) |
Jun 20, 2019 | 9.900 | 9.940 | 9.660 | 9.790 | 28,094 | +0.15(+1.56%) |
Jun 19, 2019 | 9.700 | 9.700 | 9.190 | 9.640 | 13,309 | +0.10(+1.05%) |
Jun 18, 2019 | 9.170 | 9.770 | 8.520 | 9.540 | 46,787 | +0.44(+4.84%) |
Jun 17, 2019 | 9.550 | 9.550 | 8.960 | 9.100 | 19,824 | -0.42(-4.41%) |
Jun 14, 2019 | 9.340 | 9.950 | 9.040 | 9.520 | 53,500 | +0.14(+1.49%) |
Jun 13, 2019 | 9.180 | 9.390 | 9.035 | 9.380 | 9,309 | +0.38(+4.22%) |
Jun 12, 2019 | 9.060 | 9.540 | 8.940 | 9.000 | 21,073 | -0.07(-0.77%) |
Jun 11, 2019 | 9.470 | 9.963 | 8.780 | 9.070 | 29,876 | -0.35(-3.72%) |
Jun 10, 2019 | 9.890 | 10.15 | 9.250 | 9.420 | 43,496 | -0.40(-4.07%) |
Jun 07, 2019 | 9.840 | 10.30 | 9.820 | 9.820 | 24,900 | -0.33(-3.25%) |
Jun 06, 2019 | 10.42 | 10.44 | 9.690 | 10.15 | 38,399 | -0.16(-1.55%) |
Jun 05, 2019 | 10.40 | 10.45 | 9.670 | 10.31 | 44,344 | +0.03(+0.29%) |
Jun 04, 2019 | 10.00 | 10.45 | 9.520 | 10.28 | 77,164 | +0.95(+10.18%) |
Jun 03, 2019 | 9.350 | 9.590 | 8.970 | 9.330 | 39,123 | -0.07(-0.74%) |
May 31, 2019 | 9.140 | 9.508 | 8.878 | 9.400 | 34,200 | +0.11(+1.18%) |
May 30, 2019 | 9.380 | 9.800 | 9.090 | 9.290 | 35,075 | -0.09(-0.96%) |
May 29, 2019 | 10.22 | 10.31 | 9.260 | 9.380 | 89,193 | -1.28(-12.01%) |
May 28, 2019 | 12.25 | 12.69 | 10.53 | 10.66 | 227,630 | -0.43(-3.88%) |
May 24, 2019 | 9.170 | 11.45 | 8.790 | 11.09 | 126,900 | +1.94(+21.20%) |
May 23, 2019 | 9.030 | 9.297 | 8.570 | 9.150 | 31,403 | -0.22(-2.35%) |
May 22, 2019 | 9.300 | 9.580 | 9.010 | 9.370 | 27,568 | +0.01(+0.11%) |
May 21, 2019 | 9.750 | 9.750 | 9.000 | 9.360 | 75,334 | -0.30(-3.11%) |
May 20, 2019 | 10.05 | 10.89 | 9.620 | 9.660 | 38,044 | -0.50(-4.92%) |
May 17, 2019 | 10.28 | 10.49 | 9.620 | 10.16 | 56,100 | -0.16(-1.55%) |
May 16, 2019 | 10.93 | 10.93 | 10.11 | 10.32 | 44,032 | -0.53(-4.88%) |
May 15, 2019 | 11.09 | 11.17 | 10.60 | 10.85 | 42,126 | -0.40(-3.56%) |
May 14, 2019 | 11.33 | 11.39 | 10.60 | 11.25 | 50,981 | -0.08(-0.71%) |
May 13, 2019 | 11.51 | 11.85 | 11.20 | 11.33 | 29,104 | -0.52(-4.39%) |
May 10, 2019 | 11.70 | 12.08 | 10.82 | 11.85 | 85,200 | +0.11(+0.94%) |
May 09, 2019 | 12.01 | 12.01 | 11.00 | 11.74 | 50,427 | -0.45(-3.69%) |
May 08, 2019 | 12.63 | 12.96 | 11.91 | 12.19 | 41,866 | -0.44(-3.48%) |
May 07, 2019 | 12.72 | 13.50 | 12.46 | 12.63 | 34,994 | -0.21(-1.64%) |
May 06, 2019 | 12.18 | 13.22 | 12.06 | 12.84 | 44,462 | -0.07(-0.54%) |
May 03, 2019 | 12.25 | 13.07 | 11.72 | 12.91 | 92,000 | +0.59(+4.79%) |
May 02, 2019 | 13.20 | 13.20 | 11.00 | 12.32 | 111,107 | -0.95(-7.16%) |
May 01, 2019 | 13.88 | 14.01 | 12.84 | 13.27 | 72,006 | -0.61(-4.39%) |
Apr 30, 2019 | 14.70 | 14.71 | 13.50 | 13.88 | 93,085 | -0.87(-5.90%) |
Apr 29, 2019 | 14.83 | 15.30 | 13.86 | 14.75 | 80,380 | -0.11(-0.74%) |
Apr 26, 2019 | 15.00 | 15.36 | 14.22 | 14.86 | 78,700 | -0.56(-3.63%) |
Apr 25, 2019 | 16.04 | 16.74 | 15.00 | 15.42 | 103,375 | -0.86(-5.28%) |
Apr 24, 2019 | 16.79 | 16.83 | 15.27 | 16.28 | 150,959 | -1.07(-6.17%) |
Apr 23, 2019 | 17.00 | 19.50 | 16.00 | 17.35 | 571,083 | +3.05(+21.33%) |
Apr 22, 2019 | 15.40 | 15.76 | 13.75 | 14.30 | 183,976 | -1.99(-12.22%) |
Apr 18, 2019 | 15.47 | 20.69 | 15.00 | 16.29 | 374,900 | +1.94(+13.52%) |
Apr 17, 2019 | 15.47 | 16.98 | 12.63 | 14.35 | 250,436 | -1.95(-11.96%) |
Apr 16, 2019 | 22.00 | 22.66 | 16.00 | 16.30 | 359,409 | -7.82(-32.42%) |