Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.500 | 8.970 | 8.170 | 8.510 | 43,387 | -0.38(-4.27%) |
Apr 29, 2020 | 8.990 | 9.170 | 8.400 | 8.890 | 141,719 | +0.25(+2.89%) |
Apr 28, 2020 | 7.670 | 8.640 | 7.600 | 8.640 | 75,131 | +1.05(+13.83%) |
Apr 27, 2020 | 8.150 | 8.227 | 7.390 | 7.590 | 79,056 | -0.36(-4.53%) |
Apr 24, 2020 | 8.430 | 8.430 | 7.950 | 7.950 | 28,200 | -0.03(-0.38%) |
Apr 23, 2020 | 8.410 | 8.800 | 7.582 | 7.980 | 55,331 | -0.68(-7.85%) |
Apr 22, 2020 | 8.680 | 9.230 | 7.930 | 8.660 | 117,231 | +0.32(+3.84%) |
Apr 21, 2020 | 6.270 | 8.670 | 6.270 | 8.340 | 169,718 | +1.41(+20.35%) |
Apr 20, 2020 | 5.790 | 7.359 | 5.790 | 6.930 | 221,397 | +1.00(+16.86%) |
Apr 17, 2020 | 5.100 | 6.120 | 5.100 | 5.930 | 144,600 | +0.88(+17.43%) |
Apr 16, 2020 | 5.370 | 5.370 | 5.020 | 5.050 | 36,855 | -0.31(-5.78%) |
Apr 15, 2020 | 5.200 | 5.400 | 4.980 | 5.360 | 61,890 | -0.04(-0.74%) |
Apr 14, 2020 | 5.000 | 6.160 | 5.000 | 5.400 | 99,713 | +0.50(+10.20%) |
Apr 13, 2020 | 4.890 | 5.050 | 4.740 | 4.900 | 67,036 | +0.17(+3.59%) |
Apr 09, 2020 | 4.450 | 5.264 | 4.320 | 4.730 | 61,200 | +0.32(+7.26%) |
Apr 08, 2020 | 4.240 | 4.450 | 4.050 | 4.410 | 60,673 | +0.26(+6.27%) |
Apr 07, 2020 | 4.020 | 4.220 | 4.000 | 4.150 | 100,117 | +0.13(+3.23%) |
Apr 06, 2020 | 4.520 | 4.640 | 3.860 | 4.020 | 90,239 | -0.05(-1.23%) |
Apr 03, 2020 | 4.270 | 4.270 | 3.795 | 4.070 | 49,300 | +0.10(+2.52%) |
Apr 02, 2020 | 4.160 | 4.460 | 3.790 | 3.970 | 26,194 | -0.08(-1.98%) |
Apr 01, 2020 | 4.460 | 4.880 | 3.770 | 4.050 | 64,779 | -0.21(-4.93%) |
Mar 31, 2020 | 4.260 | 4.370 | 4.030 | 4.260 | 52,343 | +0.23(+5.71%) |
Mar 30, 2020 | 4.250 | 4.250 | 3.960 | 4.030 | 27,147 | +0.06(+1.51%) |
Mar 27, 2020 | 3.900 | 4.260 | 3.630 | 3.970 | 30,600 | -0.07(-1.73%) |
Mar 26, 2020 | 4.490 | 4.580 | 3.890 | 4.040 | 46,229 | -0.10(-2.42%) |
Mar 25, 2020 | 4.300 | 4.360 | 3.870 | 4.140 | 27,702 | -0.06(-1.43%) |
Mar 24, 2020 | 3.770 | 4.250 | 3.770 | 4.200 | 22,677 | +0.38(+9.95%) |
Mar 23, 2020 | 3.770 | 3.870 | 3.440 | 3.820 | 21,818 | -0.11(-2.80%) |
Mar 20, 2020 | 3.680 | 3.930 | 3.535 | 3.930 | 84,000 | +0.12(+3.15%) |
Mar 19, 2020 | 3.270 | 3.810 | 3.170 | 3.810 | 31,767 | +0.60(+18.69%) |
Mar 18, 2020 | 3.850 | 4.065 | 2.920 | 3.210 | 31,498 | -1.01(-23.93%) |
Mar 17, 2020 | 3.850 | 4.220 | 3.130 | 4.220 | 54,516 | +0.65(+18.21%) |
Mar 16, 2020 | 3.500 | 3.710 | 3.220 | 3.570 | 27,350 | -0.16(-4.29%) |
Mar 13, 2020 | 3.770 | 3.800 | 3.560 | 3.730 | 104,500 | +0.10(+2.75%) |
Mar 12, 2020 | 3.650 | 4.090 | 3.310 | 3.630 | 59,882 | -0.51(-12.32%) |
Mar 11, 2020 | 4.440 | 4.660 | 3.840 | 4.140 | 29,604 | -0.04(-0.96%) |
Mar 10, 2020 | 4.310 | 4.310 | 3.120 | 4.180 | 136,239 | +0.24(+6.09%) |
Mar 09, 2020 | 4.560 | 4.560 | 2.395 | 3.940 | 206,539 | -1.13(-22.29%) |
Mar 06, 2020 | 5.090 | 5.120 | 5.000 | 5.070 | 25,000 | -0.21(-3.98%) |
Mar 05, 2020 | 5.890 | 5.890 | 4.790 | 5.280 | 32,599 | -0.09(-1.68%) |
Mar 04, 2020 | 4.720 | 5.370 | 4.500 | 5.370 | 36,235 | +0.59(+12.34%) |
Mar 03, 2020 | 4.900 | 5.079 | 4.750 | 4.780 | 30,510 | -0.11(-2.25%) |
Mar 02, 2020 | 5.330 | 5.330 | 4.830 | 4.890 | 17,535 | -0.44(-8.26%) |
Feb 28, 2020 | 4.770 | 5.510 | 4.705 | 5.330 | 45,100 | +0.53(+11.04%) |
Feb 27, 2020 | 5.210 | 5.210 | 4.770 | 4.800 | 21,330 | -0.57(-10.61%) |
Feb 26, 2020 | 5.430 | 5.540 | 5.150 | 5.370 | 40,240 | +0.19(+3.67%) |
Feb 25, 2020 | 5.590 | 5.710 | 5.075 | 5.180 | 24,600 | -0.40(-7.17%) |
Feb 24, 2020 | 6.000 | 6.210 | 5.420 | 5.580 | 17,271 | -0.47(-7.77%) |
Feb 21, 2020 | 6.060 | 6.325 | 6.050 | 6.050 | 25,100 | -0.05(-0.82%) |
Feb 20, 2020 | 6.000 | 6.158 | 6.000 | 6.100 | 9,441 | +0.09(+1.50%) |
Feb 19, 2020 | 6.150 | 6.180 | 5.910 | 6.010 | 8,801 | +0.06(+1.01%) |
Feb 18, 2020 | 6.060 | 6.296 | 5.750 | 5.950 | 10,940 | -0.07(-1.16%) |
Feb 14, 2020 | 6.340 | 6.340 | 5.980 | 6.020 | 12,100 | -0.26(-4.14%) |
Feb 13, 2020 | 5.880 | 6.280 | 5.530 | 6.280 | 16,524 | +0.55(+9.60%) |
Feb 12, 2020 | 5.940 | 6.100 | 5.180 | 5.730 | 37,738 | -0.02(-0.35%) |
Feb 11, 2020 | 6.380 | 6.380 | 5.660 | 5.750 | 30,348 | -0.48(-7.70%) |
Feb 10, 2020 | 6.530 | 6.530 | 6.120 | 6.230 | 17,110 | -0.12(-1.89%) |
Feb 07, 2020 | 6.500 | 6.590 | 6.265 | 6.350 | 13,300 | -0.08(-1.24%) |
Feb 06, 2020 | 6.819 | 7.091 | 6.310 | 6.430 | 49,271 | -0.24(-3.60%) |
Feb 05, 2020 | 6.790 | 6.910 | 6.640 | 6.670 | 46,597 | -0.03(-0.45%) |
Feb 04, 2020 | 6.720 | 7.090 | 6.520 | 6.700 | 41,843 | -0.14(-2.05%) |
Feb 03, 2020 | 6.610 | 7.290 | 6.610 | 6.840 | 29,239 | +0.13(+1.94%) |
Jan 31, 2020 | 6.800 | 7.000 | 6.530 | 6.710 | 26,200 | -0.22(-3.17%) |
Jan 30, 2020 | 6.930 | 7.065 | 6.830 | 6.930 | 12,449 | -0.17(-2.39%) |
Jan 29, 2020 | 7.650 | 7.739 | 6.885 | 7.100 | 21,606 | -0.39(-5.21%) |
Jan 28, 2020 | 7.333 | 7.768 | 7.333 | 7.490 | 22,489 | +0.26(+3.60%) |
Jan 27, 2020 | 7.900 | 8.050 | 6.840 | 7.230 | 32,006 | -0.56(-7.19%) |
Jan 24, 2020 | 7.610 | 8.079 | 7.610 | 7.790 | 19,400 | +0.14(+1.83%) |
Jan 23, 2020 | 8.639 | 8.639 | 7.420 | 7.650 | 19,167 | -0.70(-8.38%) |
Jan 22, 2020 | 9.000 | 9.070 | 8.340 | 8.350 | 22,082 | -0.79(-8.64%) |
Jan 21, 2020 | 9.160 | 9.390 | 8.680 | 9.140 | 22,728 | +0.20(+2.24%) |
Jan 17, 2020 | 9.700 | 9.860 | 8.940 | 8.940 | 26,500 | -0.21(-2.30%) |
Jan 16, 2020 | 8.550 | 9.350 | 8.495 | 9.150 | 19,940 | +0.59(+6.89%) |
Jan 15, 2020 | 8.700 | 8.880 | 8.330 | 8.560 | 17,548 | -0.06(-0.70%) |
Jan 14, 2020 | 8.830 | 8.840 | 8.510 | 8.620 | 14,702 | +0.01(+0.12%) |
Jan 13, 2020 | 8.700 | 8.920 | 8.400 | 8.610 | 9,538 | -0.08(-0.92%) |
Jan 10, 2020 | 8.930 | 9.040 | 8.670 | 8.690 | 11,000 | -0.26(-2.91%) |
Jan 09, 2020 | 9.050 | 9.050 | 8.740 | 8.950 | 4,877 | -0.15(-1.65%) |
Jan 08, 2020 | 9.430 | 9.430 | 9.100 | 9.100 | 4,149 | -0.31(-3.29%) |
Jan 07, 2020 | 9.750 | 9.750 | 9.339 | 9.410 | 9,741 | -0.29(-2.99%) |
Jan 06, 2020 | 9.880 | 9.950 | 9.700 | 9.700 | 7,653 | +0.00(+0.00%) |
Jan 03, 2020 | 10.01 | 10.07 | 9.700 | 9.700 | 6,900 | -0.20(-2.02%) |
Jan 02, 2020 | 10.04 | 10.15 | 9.900 | 9.900 | 8,214 | -0.14(-1.39%) |
Dec 31, 2019 | 10.04 | 10.05 | 9.970 | 10.04 | 12,900 | +0.16(+1.62%) |
Dec 30, 2019 | 10.70 | 10.70 | 9.880 | 9.880 | 9,734 | -0.68(-6.44%) |
Dec 27, 2019 | 10.70 | 11.71 | 10.35 | 10.56 | 26,300 | +0.20(+1.93%) |
Dec 26, 2019 | 10.45 | 10.45 | 10.25 | 10.36 | 1,369 | +0.36(+3.60%) |
Dec 24, 2019 | 9.950 | 10.00 | 9.950 | 10.00 | 1,000 | +0.27(+2.77%) |
Dec 23, 2019 | 9.750 | 9.880 | 9.650 | 9.730 | 16,123 | -0.25(-2.51%) |
Dec 20, 2019 | 9.900 | 9.990 | 9.662 | 9.980 | 20,000 | +0.10(+1.01%) |
Dec 19, 2019 | 9.045 | 10.23 | 9.045 | 9.880 | 21,148 | -0.08(-0.80%) |
Dec 18, 2019 | 9.890 | 9.960 | 9.570 | 9.960 | 15,889 | +0.33(+3.43%) |
Dec 17, 2019 | 9.116 | 9.810 | 9.116 | 9.630 | 14,163 | -0.19(-1.93%) |
Dec 16, 2019 | 9.600 | 9.820 | 9.498 | 9.820 | 10,402 | +0.17(+1.76%) |
Dec 13, 2019 | 9.650 | 9.760 | 9.620 | 9.650 | 3,400 | -0.21(-2.13%) |
Dec 12, 2019 | 9.940 | 9.980 | 9.630 | 9.860 | 38,312 | -0.10(-1.00%) |
Dec 11, 2019 | 9.820 | 9.980 | 9.619 | 9.960 | 8,428 | +0.02(+0.20%) |
Dec 10, 2019 | 9.700 | 9.950 | 9.658 | 9.940 | 14,884 | +0.21(+2.16%) |
Dec 09, 2019 | 9.870 | 9.870 | 9.340 | 9.730 | 16,422 | +0.11(+1.14%) |
Dec 06, 2019 | 9.690 | 9.900 | 9.420 | 9.620 | 11,200 | +0.18(+1.91%) |
Dec 05, 2019 | 9.650 | 9.650 | 9.440 | 9.440 | 1,368 | -0.49(-4.93%) |
Dec 04, 2019 | 9.860 | 10.00 | 9.680 | 9.930 | 29,674 | +0.11(+1.12%) |
Dec 03, 2019 | 9.680 | 9.910 | 9.545 | 9.820 | 13,379 | -0.10(-1.01%) |
Dec 02, 2019 | 9.680 | 9.930 | 9.620 | 9.920 | 26,410 | +0.10(+1.02%) |
Nov 29, 2019 | 9.780 | 9.870 | 9.550 | 9.820 | 3,400 | -0.08(-0.81%) |
Nov 27, 2019 | 9.630 | 9.910 | 9.320 | 9.900 | 29,600 | +0.49(+5.21%) |
Nov 26, 2019 | 9.390 | 9.600 | 9.390 | 9.410 | 15,180 | +0.24(+2.62%) |
Nov 25, 2019 | 9.420 | 9.935 | 9.170 | 9.170 | 22,730 | +0.12(+1.33%) |
Nov 22, 2019 | 9.270 | 9.600 | 9.010 | 9.050 | 17,400 | -0.24(-2.58%) |
Nov 21, 2019 | 9.100 | 9.670 | 9.100 | 9.290 | 12,408 | +0.13(+1.42%) |
Nov 20, 2019 | 9.040 | 9.480 | 8.900 | 9.160 | 22,558 | -0.05(-0.54%) |
Nov 19, 2019 | 9.400 | 9.410 | 8.700 | 9.210 | 83,649 | -0.38(-3.96%) |
Nov 18, 2019 | 9.010 | 9.600 | 9.010 | 9.590 | 29,679 | -0.09(-0.93%) |
Nov 15, 2019 | 9.780 | 9.812 | 9.460 | 9.680 | 14,900 | +0.00(+0.00%) |
Nov 14, 2019 | 9.432 | 9.805 | 9.073 | 9.680 | 14,209 | +0.10(+1.04%) |
Nov 13, 2019 | 9.390 | 9.690 | 9.150 | 9.580 | 33,291 | -0.09(-0.93%) |
Nov 12, 2019 | 9.510 | 9.715 | 9.420 | 9.670 | 12,680 | +0.07(+0.73%) |
Nov 11, 2019 | 9.190 | 9.600 | 9.070 | 9.600 | 18,218 | -0.20(-2.04%) |
Nov 08, 2019 | 9.640 | 9.905 | 8.890 | 9.800 | 47,600 | -0.05(-0.51%) |
Nov 07, 2019 | 9.310 | 9.890 | 9.310 | 9.850 | 10,418 | +0.15(+1.55%) |
Nov 06, 2019 | 9.800 | 9.980 | 9.540 | 9.700 | 9,144 | -0.31(-3.10%) |
Nov 05, 2019 | 9.960 | 10.02 | 9.820 | 10.01 | 22,901 | -0.02(-0.20%) |
Nov 04, 2019 | 9.810 | 10.11 | 9.730 | 10.03 | 14,206 | +0.30(+3.08%) |
Nov 01, 2019 | 9.700 | 9.800 | 9.480 | 9.730 | 22,500 | +0.10(+1.04%) |
Oct 31, 2019 | 9.760 | 9.990 | 9.460 | 9.630 | 16,038 | -0.20(-2.03%) |
Oct 30, 2019 | 9.880 | 9.905 | 9.660 | 9.830 | 8,591 | -0.09(-0.91%) |
Oct 29, 2019 | 9.410 | 9.999 | 9.410 | 9.920 | 16,652 | +0.13(+1.33%) |
Oct 28, 2019 | 9.800 | 9.890 | 9.740 | 9.790 | 6,063 | +0.19(+1.98%) |
Oct 25, 2019 | 9.500 | 9.740 | 9.340 | 9.600 | 8,200 | -0.09(-0.93%) |
Oct 24, 2019 | 9.429 | 9.690 | 9.429 | 9.690 | 4,754 | +0.01(+0.10%) |
Oct 23, 2019 | 9.200 | 9.700 | 9.200 | 9.680 | 3,485 | +0.13(+1.36%) |
Oct 22, 2019 | 9.770 | 9.920 | 9.550 | 9.550 | 4,466 | -0.34(-3.44%) |
Oct 21, 2019 | 9.880 | 9.890 | 9.660 | 9.890 | 9,697 | +0.01(+0.10%) |
Oct 18, 2019 | 9.430 | 9.940 | 9.430 | 9.880 | 28,900 | +0.36(+3.78%) |
Oct 17, 2019 | 9.725 | 9.725 | 9.422 | 9.520 | 9,624 | -0.28(-2.86%) |
Oct 16, 2019 | 9.520 | 9.940 | 9.470 | 9.800 | 13,142 | +0.19(+1.98%) |
Oct 15, 2019 | 9.230 | 9.610 | 9.100 | 9.610 | 18,159 | +0.47(+5.14%) |
Oct 14, 2019 | 8.880 | 9.310 | 8.800 | 9.140 | 12,629 | -0.17(-1.83%) |
Oct 11, 2019 | 9.460 | 9.600 | 9.110 | 9.310 | 14,400 | -0.16(-1.69%) |
Oct 10, 2019 | 9.710 | 9.710 | 9.390 | 9.470 | 4,098 | -0.07(-0.73%) |
Oct 09, 2019 | 9.660 | 9.680 | 9.540 | 9.540 | 8,172 | +0.05(+0.53%) |
Oct 08, 2019 | 9.620 | 9.620 | 9.400 | 9.490 | 4,877 | -0.11(-1.15%) |
Oct 07, 2019 | 10.00 | 10.00 | 9.600 | 9.600 | 4,661 | -0.25(-2.54%) |
Oct 04, 2019 | 9.770 | 9.850 | 9.760 | 9.850 | 1,900 | +0.16(+1.65%) |
Oct 03, 2019 | 9.720 | 10.07 | 9.350 | 9.690 | 13,714 | -0.01(-0.10%) |
Oct 02, 2019 | 10.08 | 10.16 | 9.700 | 9.700 | 12,616 | -0.49(-4.81%) |
Oct 01, 2019 | 10.59 | 10.79 | 10.07 | 10.19 | 16,504 | -0.44(-4.14%) |
Sep 30, 2019 | 10.57 | 10.71 | 10.53 | 10.63 | 12,834 | +0.16(+1.53%) |
Sep 27, 2019 | 10.46 | 10.55 | 10.46 | 10.47 | 5,300 | +0.10(+0.96%) |
Sep 26, 2019 | 10.86 | 10.86 | 10.37 | 10.37 | 5,540 | -0.42(-3.89%) |
Sep 25, 2019 | 10.88 | 11.21 | 10.73 | 10.79 | 3,755 | -0.07(-0.64%) |
Sep 24, 2019 | 11.09 | 11.09 | 10.84 | 10.86 | 16,429 | -0.14(-1.27%) |
Sep 23, 2019 | 11.11 | 11.54 | 10.89 | 11.00 | 8,023 | -0.03(-0.27%) |
Sep 20, 2019 | 10.91 | 11.15 | 10.91 | 11.03 | 26,400 | +0.08(+0.73%) |
Sep 19, 2019 | 11.35 | 11.35 | 10.95 | 10.95 | 8,133 | -0.19(-1.71%) |
Sep 18, 2019 | 10.30 | 11.26 | 10.30 | 11.14 | 17,583 | -0.13(-1.15%) |
Sep 17, 2019 | 11.64 | 11.70 | 11.05 | 11.27 | 35,370 | -0.51(-4.33%) |
Sep 16, 2019 | 11.65 | 11.80 | 11.36 | 11.78 | 25,204 | +0.50(+4.43%) |
Sep 13, 2019 | 11.51 | 11.51 | 11.09 | 11.28 | 17,700 | -0.12(-1.05%) |
Sep 12, 2019 | 11.18 | 11.41 | 11.12 | 11.40 | 23,536 | +0.25(+2.24%) |
Sep 11, 2019 | 11.18 | 11.25 | 11.11 | 11.15 | 17,939 | +0.10(+0.90%) |
Sep 10, 2019 | 10.99 | 11.25 | 10.92 | 11.05 | 13,682 | -0.12(-1.07%) |
Sep 09, 2019 | 11.01 | 11.17 | 10.97 | 11.17 | 43,450 | +0.05(+0.45%) |
Sep 06, 2019 | 10.86 | 11.15 | 10.86 | 11.12 | 11,900 | +0.26(+2.39%) |
Sep 05, 2019 | 10.51 | 11.00 | 10.30 | 10.86 | 46,601 | +0.18(+1.69%) |
Sep 04, 2019 | 10.30 | 10.95 | 10.29 | 10.68 | 6,669 | +0.15(+1.42%) |
Sep 03, 2019 | 10.33 | 10.59 | 10.27 | 10.53 | 5,162 | -0.06(-0.57%) |
Aug 30, 2019 | 10.15 | 10.59 | 10.15 | 10.59 | 12,900 | +0.19(+1.83%) |
Aug 29, 2019 | 10.75 | 10.75 | 10.40 | 10.40 | 20,972 | -0.19(-1.79%) |
Aug 28, 2019 | 10.60 | 10.65 | 10.45 | 10.59 | 13,138 | +0.16(+1.53%) |
Aug 27, 2019 | 10.15 | 10.70 | 10.02 | 10.43 | 9,372 | -0.08(-0.76%) |
Aug 26, 2019 | 10.45 | 10.82 | 10.22 | 10.51 | 12,266 | +0.54(+5.42%) |
Aug 23, 2019 | 10.01 | 10.18 | 9.900 | 9.970 | 6,100 | -0.33(-3.20%) |
Aug 22, 2019 | 10.19 | 10.60 | 10.19 | 10.30 | 5,269 | -0.45(-4.19%) |
Aug 21, 2019 | 10.41 | 10.85 | 10.07 | 10.75 | 5,713 | +0.31(+2.97%) |
Aug 20, 2019 | 10.12 | 10.88 | 10.12 | 10.44 | 5,851 | -0.13(-1.23%) |
Aug 19, 2019 | 10.31 | 10.70 | 10.31 | 10.57 | 7,389 | +0.26(+2.52%) |
Aug 16, 2019 | 10.07 | 10.60 | 10.07 | 10.31 | 21,800 | +0.28(+2.79%) |
Aug 15, 2019 | 9.300 | 10.23 | 9.230 | 10.03 | 16,928 | +0.23(+2.35%) |
Aug 14, 2019 | 10.31 | 10.42 | 9.420 | 9.800 | 15,179 | -0.46(-4.48%) |
Aug 13, 2019 | 10.28 | 10.75 | 10.26 | 10.26 | 7,783 | +0.08(+0.79%) |
Aug 12, 2019 | 10.74 | 10.79 | 10.14 | 10.18 | 8,754 | -0.56(-5.21%) |
Aug 09, 2019 | 11.23 | 11.60 | 10.74 | 10.74 | 11,700 | -0.39(-3.50%) |
Aug 08, 2019 | 10.50 | 11.48 | 10.50 | 11.13 | 11,963 | +0.05(+0.45%) |
Aug 07, 2019 | 11.31 | 11.37 | 10.90 | 11.08 | 6,439 | +0.28(+2.59%) |
Aug 06, 2019 | 11.01 | 11.01 | 10.01 | 10.80 | 9,218 | +0.11(+1.03%) |
Aug 05, 2019 | 10.59 | 10.87 | 10.36 | 10.69 | 10,390 | -0.20(-1.84%) |
Aug 02, 2019 | 11.18 | 11.18 | 10.85 | 10.89 | 3,600 | -0.12(-1.09%) |
Aug 01, 2019 | 11.58 | 12.00 | 10.89 | 11.01 | 12,978 | -0.50(-4.34%) |
Jul 31, 2019 | 11.20 | 11.97 | 11.20 | 11.51 | 17,471 | +0.51(+4.64%) |
Jul 30, 2019 | 10.56 | 11.20 | 10.51 | 11.00 | 18,853 | +0.16(+1.48%) |
Jul 29, 2019 | 11.20 | 11.22 | 10.83 | 10.84 | 10,370 | -0.30(-2.69%) |
Jul 26, 2019 | 10.75 | 11.20 | 10.75 | 11.14 | 42,000 | +0.32(+2.96%) |
Jul 25, 2019 | 10.68 | 11.10 | 10.68 | 10.82 | 7,341 | -0.33(-2.96%) |
Jul 24, 2019 | 11.05 | 11.20 | 11.04 | 11.15 | 9,474 | -0.09(-0.80%) |
Jul 23, 2019 | 10.93 | 11.59 | 10.93 | 11.24 | 2,523 | +0.00(+0.00%) |
Jul 22, 2019 | 11.27 | 11.45 | 11.09 | 11.24 | 2,988 | -0.05(-0.44%) |
Jul 19, 2019 | 11.15 | 11.50 | 11.15 | 11.29 | 8,700 | -0.01(-0.09%) |
Jul 18, 2019 | 11.23 | 11.33 | 11.10 | 11.30 | 7,665 | -0.06(-0.53%) |
Jul 17, 2019 | 11.59 | 11.71 | 11.36 | 11.36 | 3,732 | -0.23(-1.98%) |
Jul 16, 2019 | 12.01 | 12.01 | 11.58 | 11.59 | 14,096 | -0.02(-0.17%) |
Jul 15, 2019 | 11.37 | 11.65 | 11.07 | 11.61 | 6,705 | +0.22(+1.93%) |
Jul 12, 2019 | 11.61 | 11.64 | 11.39 | 11.39 | 39,800 | -0.06(-0.52%) |
Jul 11, 2019 | 11.81 | 11.81 | 11.21 | 11.45 | 9,762 | -0.30(-2.55%) |
Jul 10, 2019 | 11.83 | 11.89 | 11.53 | 11.75 | 13,651 | -0.02(-0.17%) |
Jul 09, 2019 | 11.77 | 11.78 | 11.46 | 11.77 | 11,627 | +0.10(+0.86%) |
Jul 08, 2019 | 12.03 | 12.07 | 11.65 | 11.67 | 15,040 | -0.31(-2.59%) |
Jul 05, 2019 | 12.27 | 12.35 | 11.83 | 11.98 | 36,600 | -0.18(-1.48%) |
Jul 03, 2019 | 12.27 | 12.44 | 12.14 | 12.16 | 6,400 | -0.22(-1.78%) |
Jul 02, 2019 | 12.96 | 12.96 | 12.37 | 12.38 | 10,774 | -0.67(-5.13%) |
Jul 01, 2019 | 13.20 | 13.34 | 12.59 | 13.05 | 31,906 | +0.06(+0.46%) |
Jun 28, 2019 | 12.40 | 13.18 | 12.38 | 12.99 | 93,300 | +0.50(+4.00%) |
Jun 27, 2019 | 12.48 | 12.55 | 12.15 | 12.49 | 14,081 | +0.39(+3.22%) |
Jun 26, 2019 | 11.45 | 12.15 | 11.45 | 12.10 | 9,058 | +0.15(+1.26%) |
Jun 25, 2019 | 12.11 | 12.11 | 11.73 | 11.95 | 8,917 | +0.01(+0.08%) |
Jun 24, 2019 | 12.00 | 12.34 | 11.83 | 11.94 | 17,222 | -0.37(-3.01%) |
Jun 21, 2019 | 10.90 | 12.31 | 10.90 | 12.31 | 74,800 | +1.30(+11.81%) |
Jun 20, 2019 | 10.97 | 11.25 | 10.91 | 11.01 | 10,832 | +0.21(+1.94%) |
Jun 19, 2019 | 11.35 | 11.48 | 10.80 | 10.80 | 25,816 | -0.30(-2.70%) |
Jun 18, 2019 | 10.82 | 11.49 | 10.82 | 11.10 | 14,771 | -0.14(-1.25%) |
Jun 17, 2019 | 11.10 | 11.25 | 10.73 | 11.24 | 34,751 | +0.23(+2.09%) |
Jun 14, 2019 | 11.25 | 11.25 | 10.67 | 11.01 | 26,600 | -0.04(-0.36%) |
Jun 13, 2019 | 11.43 | 11.65 | 10.98 | 11.05 | 21,920 | -0.39(-3.41%) |
Jun 12, 2019 | 11.63 | 11.69 | 11.22 | 11.44 | 193,044 | -0.38(-3.21%) |
Jun 11, 2019 | 11.50 | 11.82 | 11.13 | 11.82 | 35,504 | +0.25(+2.16%) |
Jun 10, 2019 | 11.70 | 11.70 | 11.10 | 11.57 | 61,762 | +0.62(+5.66%) |
Jun 07, 2019 | 11.97 | 11.97 | 10.77 | 10.95 | 15,100 | -0.35(-3.10%) |
Jun 06, 2019 | 11.12 | 11.35 | 10.86 | 11.30 | 54,375 | -0.06(-0.53%) |
Jun 05, 2019 | 11.68 | 11.68 | 11.36 | 11.36 | 4,823 | -0.24(-2.07%) |
Jun 04, 2019 | 11.57 | 11.68 | 11.32 | 11.60 | 22,521 | +0.16(+1.40%) |
Jun 03, 2019 | 11.60 | 11.70 | 11.41 | 11.44 | 6,014 | -0.13(-1.12%) |
May 31, 2019 | 11.53 | 11.77 | 11.20 | 11.57 | 27,000 | -0.19(-1.62%) |
May 30, 2019 | 11.72 | 11.95 | 11.23 | 11.76 | 20,744 | +0.17(+1.47%) |
May 29, 2019 | 10.80 | 12.00 | 10.80 | 11.59 | 29,813 | -0.47(-3.90%) |
May 28, 2019 | 11.94 | 12.20 | 11.94 | 12.06 | 29,960 | -0.22(-1.79%) |
May 24, 2019 | 12.01 | 12.35 | 11.73 | 12.28 | 16,800 | +0.33(+2.76%) |
May 23, 2019 | 11.73 | 11.98 | 11.37 | 11.95 | 13,969 | -0.30(-2.45%) |
May 22, 2019 | 12.22 | 12.39 | 12.02 | 12.25 | 9,487 | -0.12(-0.97%) |
May 21, 2019 | 12.45 | 12.46 | 12.27 | 12.37 | 19,708 | -0.08(-0.64%) |
May 20, 2019 | 12.69 | 12.69 | 12.45 | 12.45 | 60,073 | +0.05(+0.40%) |
May 17, 2019 | 12.71 | 12.82 | 12.36 | 12.40 | 50,000 | -0.45(-3.50%) |
May 16, 2019 | 12.81 | 12.90 | 12.63 | 12.85 | 10,083 | +0.10(+0.78%) |
May 15, 2019 | 12.78 | 12.93 | 12.64 | 12.75 | 8,151 | -0.20(-1.54%) |
May 14, 2019 | 12.28 | 12.95 | 12.28 | 12.95 | 18,888 | +0.35(+2.78%) |
May 13, 2019 | 12.43 | 12.71 | 12.05 | 12.60 | 33,476 | -0.02(-0.16%) |
May 10, 2019 | 12.56 | 12.62 | 12.18 | 12.62 | 16,500 | +0.31(+2.52%) |
May 09, 2019 | 12.68 | 12.68 | 12.18 | 12.31 | 24,775 | -0.25(-1.99%) |
May 08, 2019 | 12.57 | 12.75 | 12.21 | 12.56 | 15,973 | +0.26(+2.11%) |
May 07, 2019 | 12.83 | 12.83 | 12.30 | 12.30 | 13,916 | -0.38(-3.00%) |
May 06, 2019 | 13.18 | 13.18 | 12.68 | 12.68 | 7,164 | -0.57(-4.30%) |
May 03, 2019 | 13.23 | 13.38 | 13.16 | 13.25 | 11,500 | -0.02(-0.15%) |
May 02, 2019 | 13.45 | 13.51 | 13.12 | 13.27 | 17,672 | -0.11(-0.82%) |