Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.22 | 13.62 | 12.91 | 13.27 | 1,354,733 | -0.27(-1.99%) |
Apr 29, 2020 | 13.14 | 13.57 | 12.77 | 13.54 | 1,384,194 | +0.14(+1.04%) |
Apr 28, 2020 | 13.44 | 13.67 | 13.02 | 13.40 | 1,188,216 | -0.29(-2.12%) |
Apr 27, 2020 | 13.80 | 13.89 | 13.22 | 13.69 | 1,043,970 | -0.08(-0.58%) |
Apr 24, 2020 | 13.93 | 14.00 | 13.28 | 13.77 | 1,465,540 | +0.21(+1.55%) |
Apr 23, 2020 | 13.28 | 14.29 | 13.16 | 13.56 | 2,266,223 | +0.43(+3.27%) |
Apr 22, 2020 | 12.66 | 13.16 | 12.64 | 13.13 | 1,427,510 | +0.90(+7.36%) |
Apr 21, 2020 | 11.85 | 12.41 | 11.78 | 12.23 | 1,200,382 | -0.06(-0.49%) |
Apr 20, 2020 | 11.79 | 12.62 | 11.76 | 12.29 | 1,686,862 | +0.56(+4.77%) |
Apr 17, 2020 | 11.75 | 12.07 | 11.50 | 11.73 | 1,480,760 | -0.32(-2.66%) |
Apr 16, 2020 | 12.00 | 12.42 | 11.77 | 12.05 | 1,238,158 | +0.20(+1.69%) |
Apr 15, 2020 | 11.65 | 12.25 | 11.41 | 11.85 | 1,306,933 | -0.11(-0.92%) |
Apr 14, 2020 | 12.78 | 13.20 | 11.62 | 11.96 | 2,025,737 | -0.15(-1.24%) |
Apr 13, 2020 | 10.97 | 12.27 | 10.49 | 12.11 | 1,763,886 | +1.30(+12.03%) |
Apr 09, 2020 | 10.81 | 10.81 | 10.81 | 0 | +1.09(+11.21%) | |
Apr 08, 2020 | 9.730 | 9.990 | 9.530 | 9.720 | 736,539 | +0.11(+1.14%) |
Apr 07, 2020 | 9.880 | 10.18 | 9.460 | 9.610 | 1,193,330 | -0.28(-2.83%) |
Apr 06, 2020 | 9.680 | 10.05 | 9.360 | 9.890 | 1,490,145 | +0.72(+7.85%) |
Apr 03, 2020 | 9.420 | 9.660 | 9.150 | 9.170 | 807,538 | -0.25(-2.65%) |
Apr 02, 2020 | 9.260 | 9.770 | 9.160 | 9.420 | 1,176,007 | +0.38(+4.20%) |
Apr 01, 2020 | 8.730 | 9.280 | 8.550 | 9.040 | 1,096,553 | +0.29(+3.31%) |
Mar 31, 2020 | 8.750 | 9.440 | 8.670 | 8.750 | 1,338,827 | -0.05(-0.57%) |
Mar 30, 2020 | 9.300 | 9.790 | 8.580 | 8.800 | 1,132,084 | -0.49(-5.27%) |
Mar 27, 2020 | 9.510 | 9.880 | 9.050 | 9.290 | 1,373,388 | -0.55(-5.59%) |
Mar 26, 2020 | 10.49 | 10.84 | 9.600 | 9.840 | 1,541,656 | -0.35(-3.43%) |
Mar 25, 2020 | 9.400 | 10.47 | 8.960 | 10.19 | 2,249,949 | +0.97(+10.52%) |
Mar 24, 2020 | 9.330 | 9.490 | 8.710 | 9.220 | 2,507,926 | +1.01(+12.30%) |
Mar 23, 2020 | 7.920 | 8.620 | 7.360 | 8.210 | 2,128,133 | +0.70(+9.32%) |
Mar 20, 2020 | 8.430 | 8.510 | 7.460 | 7.510 | 2,077,224 | -0.50(-6.24%) |
Mar 19, 2020 | 7.820 | 9.340 | 6.970 | 8.010 | 2,190,935 | +0.27(+3.49%) |
Mar 18, 2020 | 9.210 | 9.770 | 7.620 | 7.740 | 2,246,182 | -1.75(-18.44%) |
Mar 17, 2020 | 8.240 | 9.990 | 8.210 | 9.490 | 3,123,287 | +1.04(+12.31%) |
Mar 16, 2020 | 6.470 | 9.040 | 6.290 | 8.450 | 2,984,862 | +0.49(+6.16%) |
Mar 13, 2020 | 9.500 | 9.510 | 7.960 | 7.960 | 2,396,956 | -1.08(-11.95%) |
Mar 12, 2020 | 9.000 | 10.38 | 8.000 | 9.040 | 2,271,633 | -1.37(-13.16%) |
Mar 11, 2020 | 11.36 | 11.63 | 10.23 | 10.41 | 1,387,957 | -1.11(-9.64%) |
Mar 10, 2020 | 11.58 | 11.93 | 11.01 | 11.52 | 1,463,807 | +0.12(+1.05%) |
Mar 09, 2020 | 11.83 | 12.14 | 11.39 | 11.40 | 1,415,052 | -1.19(-9.45%) |
Mar 06, 2020 | 12.98 | 13.03 | 11.99 | 12.59 | 2,375,115 | -0.35(-2.70%) |
Mar 05, 2020 | 13.06 | 13.28 | 12.62 | 12.94 | 2,243,199 | +0.04(+0.31%) |
Mar 04, 2020 | 12.78 | 13.18 | 12.42 | 12.90 | 1,685,616 | +0.30(+2.38%) |
Mar 03, 2020 | 12.69 | 13.45 | 12.21 | 12.60 | 3,277,790 | +0.14(+1.12%) |
Mar 02, 2020 | 12.21 | 12.58 | 11.78 | 12.46 | 2,034,340 | +0.81(+6.95%) |
Feb 28, 2020 | 11.50 | 12.29 | 11.17 | 11.65 | 3,033,691 | -1.44(-11.00%) |
Feb 27, 2020 | 14.55 | 14.67 | 12.96 | 13.09 | 2,284,623 | -1.26(-8.78%) |
Feb 26, 2020 | 14.26 | 14.72 | 14.07 | 14.35 | 2,086,385 | -0.16(-1.10%) |
Feb 25, 2020 | 13.99 | 14.99 | 13.72 | 14.51 | 3,732,733 | +0.07(+0.48%) |
Feb 24, 2020 | 13.84 | 14.56 | 13.42 | 14.44 | 5,477,012 | +1.34(+10.23%) |
Feb 21, 2020 | 10.75 | 13.15 | 10.65 | 13.10 | 6,419,196 | +3.10(+31.00%) |
Feb 20, 2020 | 10.04 | 10.24 | 9.910 | 10.00 | 886,717 | -0.03(-0.30%) |
Feb 19, 2020 | 9.830 | 10.08 | 9.550 | 10.03 | 1,086,042 | +0.27(+2.77%) |
Feb 18, 2020 | 8.970 | 9.770 | 8.870 | 9.760 | 1,231,042 | +0.93(+10.53%) |
Feb 14, 2020 | 8.830 | 8.830 | 8.830 | 0 | -0.41(-4.44%) | |
Feb 13, 2020 | 9.230 | 9.330 | 9.150 | 9.240 | 554,991 | +0.08(+0.87%) |
Feb 12, 2020 | 9.290 | 9.310 | 9.140 | 9.160 | 378,267 | -0.12(-1.29%) |
Feb 11, 2020 | 9.090 | 9.320 | 9.030 | 9.280 | 595,976 | +0.17(+1.87%) |
Feb 10, 2020 | 8.950 | 9.170 | 8.860 | 9.110 | 398,047 | +0.23(+2.59%) |
Feb 07, 2020 | 9.040 | 9.250 | 8.870 | 8.880 | 493,352 | -0.12(-1.33%) |
Feb 06, 2020 | 8.830 | 9.040 | 8.780 | 9.000 | 653,007 | +0.24(+2.74%) |
Feb 05, 2020 | 8.790 | 8.930 | 8.650 | 8.760 | 952,410 | -0.05(-0.57%) |
Feb 04, 2020 | 9.480 | 9.480 | 8.760 | 8.810 | 1,117,840 | -0.87(-8.99%) |
Feb 03, 2020 | 9.550 | 9.730 | 9.500 | 9.680 | 510,233 | +0.06(+0.62%) |
Jan 31, 2020 | 9.570 | 9.730 | 9.480 | 9.620 | 583,764 | +0.07(+0.73%) |
Jan 30, 2020 | 9.650 | 9.740 | 9.530 | 9.550 | 558,205 | -0.07(-0.73%) |
Jan 29, 2020 | 9.350 | 9.630 | 9.150 | 9.620 | 576,927 | +0.24(+2.56%) |
Jan 28, 2020 | 9.600 | 9.740 | 9.290 | 9.380 | 676,583 | -0.34(-3.50%) |
Jan 27, 2020 | 10.01 | 10.12 | 9.640 | 9.720 | 635,603 | -0.12(-1.22%) |
Jan 24, 2020 | 9.610 | 9.850 | 9.500 | 9.840 | 708,768 | +0.23(+2.39%) |
Jan 23, 2020 | 9.560 | 9.920 | 9.500 | 9.610 | 707,063 | -0.02(-0.21%) |
Jan 22, 2020 | 9.640 | 9.770 | 9.600 | 9.630 | 354,001 | -0.04(-0.41%) |
Jan 21, 2020 | 9.570 | 9.710 | 9.360 | 9.670 | 786,697 | -0.11(-1.12%) |
Jan 20, 2020 | 9.500 | 9.780 | 9.500 | 9.780 | 408,633 | +0.28(+2.95%) |
Jan 17, 2020 | 9.720 | 9.730 | 9.400 | 9.500 | 722,258 | -0.16(-1.66%) |
Jan 16, 2020 | 9.540 | 9.720 | 9.460 | 9.660 | 658,705 | +0.00(+0.00%) |
Jan 15, 2020 | 9.660 | 9.730 | 9.380 | 9.660 | 661,743 | +0.07(+0.73%) |
Jan 14, 2020 | 9.360 | 9.650 | 9.310 | 9.590 | 575,124 | +0.18(+1.91%) |
Jan 13, 2020 | 9.770 | 9.850 | 9.400 | 9.410 | 603,930 | -0.42(-4.27%) |
Jan 10, 2020 | 9.800 | 9.970 | 9.720 | 9.830 | 511,433 | +0.11(+1.13%) |
Jan 09, 2020 | 9.980 | 9.980 | 9.670 | 9.720 | 562,835 | -0.32(-3.19%) |
Jan 08, 2020 | 10.66 | 10.71 | 9.960 | 10.04 | 1,149,993 | -0.66(-6.17%) |
Jan 07, 2020 | 10.27 | 10.74 | 10.21 | 10.70 | 638,972 | +0.48(+4.70%) |
Jan 06, 2020 | 10.75 | 10.77 | 10.12 | 10.22 | 862,166 | -0.19(-1.83%) |
Jan 03, 2020 | 10.87 | 10.90 | 10.34 | 10.41 | 924,337 | -0.11(-1.05%) |
Jan 02, 2020 | 10.61 | 10.81 | 10.44 | 10.52 | 649,676 | +0.09(+0.86%) |
Dec 31, 2019 | 10.43 | 10.43 | 10.43 | 0 | +0.14(+1.36%) | |
Dec 30, 2019 | 10.01 | 10.33 | 9.940 | 10.29 | 899,010 | +0.33(+3.31%) |
Dec 27, 2019 | 10.10 | 10.22 | 9.940 | 9.960 | 966,258 | -0.19(-1.87%) |
Dec 24, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.34(+3.47%) | |
Dec 23, 2019 | 9.400 | 9.830 | 9.320 | 9.810 | 892,127 | +0.51(+5.48%) |
Dec 20, 2019 | 9.470 | 9.520 | 9.260 | 9.300 | 808,004 | -0.15(-1.59%) |
Dec 19, 2019 | 9.490 | 9.510 | 9.350 | 9.450 | 472,021 | -0.06(-0.63%) |
Dec 18, 2019 | 9.400 | 9.540 | 9.340 | 9.510 | 561,815 | +0.10(+1.06%) |
Dec 17, 2019 | 9.500 | 9.640 | 9.400 | 9.410 | 480,447 | -0.06(-0.63%) |
Dec 16, 2019 | 9.940 | 9.980 | 9.450 | 9.470 | 931,243 | -0.44(-4.44%) |
Dec 13, 2019 | 9.480 | 10.02 | 9.480 | 9.910 | 1,034,291 | +0.36(+3.77%) |
Dec 12, 2019 | 9.700 | 9.790 | 9.370 | 9.550 | 1,244,136 | -0.02(-0.21%) |
Dec 11, 2019 | 9.520 | 9.610 | 9.390 | 9.570 | 909,994 | +0.08(+0.84%) |
Dec 10, 2019 | 9.680 | 9.720 | 9.420 | 9.490 | 551,512 | -0.12(-1.25%) |
Dec 09, 2019 | 9.750 | 9.990 | 9.590 | 9.610 | 655,343 | -0.06(-0.62%) |
Dec 06, 2019 | 9.600 | 9.800 | 9.350 | 9.670 | 1,094,229 | -0.04(-0.41%) |
Dec 05, 2019 | 10.02 | 10.14 | 9.520 | 9.710 | 2,755,547 | -0.75(-7.17%) |
Dec 04, 2019 | 10.83 | 10.90 | 10.36 | 10.46 | 939,854 | -0.42(-3.86%) |
Dec 03, 2019 | 10.65 | 10.99 | 10.65 | 10.88 | 1,265,609 | +0.39(+3.72%) |
Dec 02, 2019 | 10.34 | 10.50 | 10.16 | 10.49 | 1,726,243 | +0.09(+0.87%) |
Nov 29, 2019 | 10.14 | 10.46 | 10.13 | 10.40 | 646,070 | +0.15(+1.46%) |
Nov 28, 2019 | 10.05 | 10.25 | 10.05 | 10.25 | 358,456 | +0.20(+1.99%) |
Nov 27, 2019 | 10.09 | 10.18 | 9.870 | 10.05 | 847,800 | -0.17(-1.66%) |
Nov 26, 2019 | 10.06 | 10.24 | 9.980 | 10.22 | 551,617 | +0.16(+1.59%) |
Nov 25, 2019 | 10.00 | 10.40 | 10.00 | 10.06 | 730,721 | -0.03(-0.30%) |
Nov 22, 2019 | 10.19 | 10.26 | 9.850 | 10.09 | 680,123 | +0.01(+0.10%) |
Nov 21, 2019 | 10.56 | 10.60 | 10.04 | 10.08 | 971,661 | -0.52(-4.91%) |
Nov 20, 2019 | 10.30 | 10.66 | 10.26 | 10.60 | 1,009,707 | +0.32(+3.11%) |
Nov 19, 2019 | 10.25 | 10.45 | 10.16 | 10.28 | 1,179,400 | +0.03(+0.29%) |
Nov 18, 2019 | 10.14 | 10.32 | 10.07 | 10.25 | 601,904 | +0.13(+1.28%) |
Nov 15, 2019 | 10.37 | 10.40 | 10.07 | 10.12 | 766,167 | -0.35(-3.34%) |
Nov 14, 2019 | 10.49 | 10.61 | 10.22 | 10.47 | 655,190 | +0.04(+0.38%) |
Nov 13, 2019 | 10.21 | 10.64 | 10.21 | 10.43 | 839,182 | +0.33(+3.27%) |
Nov 12, 2019 | 10.03 | 10.20 | 9.960 | 10.10 | 732,268 | +0.00(+0.00%) |
Nov 11, 2019 | 10.15 | 10.19 | 9.910 | 10.10 | 527,940 | -0.07(-0.69%) |
Nov 08, 2019 | 9.890 | 10.55 | 9.890 | 10.17 | 1,228,016 | +0.12(+1.19%) |
Nov 07, 2019 | 11.62 | 11.66 | 9.930 | 10.05 | 2,362,756 | -1.71(-14.54%) |
Nov 06, 2019 | 11.81 | 11.89 | 11.51 | 11.76 | 1,201,878 | -0.01(-0.08%) |
Nov 05, 2019 | 11.46 | 11.84 | 11.39 | 11.77 | 1,272,194 | -0.01(-0.08%) |
Nov 04, 2019 | 11.80 | 12.05 | 11.69 | 11.78 | 1,102,042 | -0.05(-0.42%) |
Nov 01, 2019 | 11.09 | 11.83 | 10.72 | 11.83 | 1,651,791 | +0.74(+6.67%) |
Oct 31, 2019 | 10.96 | 11.33 | 10.82 | 11.09 | 1,111,966 | +0.31(+2.88%) |
Oct 30, 2019 | 10.36 | 10.80 | 10.36 | 10.78 | 951,666 | +0.41(+3.95%) |
Oct 29, 2019 | 10.14 | 10.55 | 9.940 | 10.37 | 1,051,079 | +0.07(+0.68%) |
Oct 28, 2019 | 10.44 | 10.49 | 10.16 | 10.30 | 583,050 | -0.34(-3.20%) |
Oct 25, 2019 | 10.77 | 10.92 | 10.48 | 10.64 | 833,012 | +0.03(+0.28%) |
Oct 24, 2019 | 10.32 | 10.71 | 10.31 | 10.61 | 683,347 | +0.31(+3.01%) |
Oct 23, 2019 | 10.19 | 10.51 | 10.19 | 10.30 | 718,897 | +0.23(+2.28%) |
Oct 22, 2019 | 10.07 | 10.19 | 9.820 | 10.07 | 431,414 | +0.00(+0.00%) |
Oct 21, 2019 | 10.52 | 10.66 | 10.04 | 10.07 | 749,597 | -0.28(-2.71%) |
Oct 18, 2019 | 10.36 | 10.49 | 10.05 | 10.35 | 791,137 | +0.02(+0.19%) |
Oct 17, 2019 | 9.550 | 10.34 | 9.550 | 10.33 | 921,570 | +0.59(+6.06%) |
Oct 16, 2019 | 9.590 | 9.780 | 9.480 | 9.740 | 726,575 | +0.21(+2.20%) |
Oct 15, 2019 | 9.620 | 9.740 | 9.400 | 9.530 | 910,121 | -0.22(-2.26%) |
Oct 11, 2019 | 9.750 | 9.750 | 9.750 | 0 | -0.66(-6.34%) | |
Oct 10, 2019 | 10.33 | 10.54 | 9.990 | 10.41 | 829,209 | +0.02(+0.19%) |
Oct 09, 2019 | 10.61 | 10.62 | 10.29 | 10.39 | 541,747 | -0.20(-1.89%) |
Oct 08, 2019 | 10.58 | 10.61 | 10.36 | 10.59 | 644,340 | +0.20(+1.92%) |
Oct 07, 2019 | 10.35 | 10.55 | 10.25 | 10.39 | 456,495 | -0.09(-0.86%) |
Oct 04, 2019 | 10.30 | 10.55 | 10.17 | 10.48 | 601,096 | +0.09(+0.87%) |
Oct 03, 2019 | 10.33 | 10.67 | 10.30 | 10.39 | 738,573 | +0.00(+0.00%) |
Oct 02, 2019 | 10.38 | 10.62 | 10.26 | 10.39 | 1,250,931 | +0.21(+2.06%) |
Oct 01, 2019 | 10.20 | 10.51 | 10.03 | 10.18 | 1,178,033 | -0.08(-0.78%) |
Sep 30, 2019 | 10.03 | 10.37 | 9.930 | 10.26 | 1,669,715 | -0.16(-1.54%) |
Sep 27, 2019 | 9.960 | 10.65 | 9.350 | 10.42 | 2,467,491 | -0.01(-0.10%) |
Sep 26, 2019 | 10.92 | 11.00 | 10.40 | 10.43 | 1,386,790 | -0.46(-4.22%) |
Sep 25, 2019 | 11.80 | 11.80 | 10.75 | 10.89 | 1,534,854 | -0.96(-8.10%) |
Sep 24, 2019 | 11.61 | 11.96 | 11.38 | 11.85 | 1,546,764 | +0.13(+1.11%) |
Sep 23, 2019 | 11.24 | 11.81 | 11.18 | 11.72 | 1,297,176 | +0.57(+5.11%) |
Sep 20, 2019 | 10.90 | 11.26 | 10.90 | 11.15 | 2,145,040 | +0.14(+1.27%) |
Sep 19, 2019 | 10.84 | 11.10 | 10.83 | 11.01 | 1,073,492 | +0.23(+2.13%) |
Sep 18, 2019 | 11.05 | 11.21 | 10.53 | 10.78 | 1,944,024 | -0.33(-2.97%) |
Sep 17, 2019 | 11.31 | 11.38 | 11.01 | 11.11 | 1,126,032 | -0.11(-0.98%) |
Sep 16, 2019 | 11.25 | 11.40 | 10.64 | 11.22 | 1,653,820 | +0.21(+1.91%) |
Sep 13, 2019 | 11.43 | 11.67 | 10.93 | 11.01 | 1,706,645 | -0.42(-3.67%) |
Sep 12, 2019 | 11.86 | 12.36 | 11.42 | 11.43 | 2,801,917 | +0.13(+1.15%) |
Sep 11, 2019 | 11.01 | 11.61 | 11.00 | 11.30 | 1,298,966 | +0.30(+2.73%) |
Sep 10, 2019 | 11.22 | 11.55 | 10.97 | 11.00 | 1,560,532 | -0.34(-3.00%) |
Sep 09, 2019 | 12.28 | 12.28 | 10.92 | 11.34 | 2,377,380 | -0.80(-6.59%) |
Sep 06, 2019 | 12.82 | 13.17 | 12.04 | 12.14 | 2,060,730 | -0.72(-5.60%) |
Sep 05, 2019 | 12.90 | 13.09 | 12.68 | 12.86 | 1,921,900 | -0.34(-2.58%) |
Sep 04, 2019 | 12.31 | 13.34 | 12.30 | 13.20 | 2,069,592 | +0.84(+6.80%) |
Sep 03, 2019 | 12.68 | 12.68 | 12.21 | 12.36 | 1,519,781 | +0.12(+0.98%) |
Aug 30, 2019 | 12.24 | 12.24 | 12.24 | 0 | +0.01(+0.08%) | |
Aug 29, 2019 | 12.73 | 12.73 | 12.04 | 12.23 | 1,478,361 | -0.46(-3.62%) |
Aug 28, 2019 | 12.77 | 12.80 | 12.25 | 12.69 | 1,519,159 | +0.05(+0.40%) |
Aug 27, 2019 | 12.21 | 12.85 | 12.13 | 12.64 | 1,510,070 | +0.44(+3.61%) |
Aug 26, 2019 | 12.49 | 12.62 | 12.04 | 12.20 | 1,324,938 | +0.01(+0.08%) |
Aug 23, 2019 | 11.47 | 12.42 | 11.47 | 12.19 | 2,596,119 | +0.79(+6.93%) |
Aug 22, 2019 | 11.52 | 11.64 | 11.31 | 11.40 | 794,830 | -0.20(-1.72%) |
Aug 21, 2019 | 11.57 | 11.73 | 11.48 | 11.60 | 818,671 | -0.08(-0.68%) |
Aug 20, 2019 | 11.51 | 11.74 | 11.41 | 11.68 | 1,021,505 | +0.27(+2.37%) |
Aug 19, 2019 | 11.12 | 11.66 | 10.94 | 11.41 | 1,248,262 | -0.05(-0.44%) |
Aug 16, 2019 | 11.52 | 11.82 | 11.32 | 11.46 | 1,488,652 | -0.21(-1.80%) |
Aug 15, 2019 | 11.46 | 11.79 | 11.18 | 11.67 | 1,598,137 | +0.30(+2.64%) |
Aug 14, 2019 | 10.95 | 11.83 | 10.91 | 11.37 | 2,221,681 | +0.68(+6.36%) |
Aug 13, 2019 | 11.19 | 11.19 | 10.26 | 10.69 | 2,230,669 | -0.24(-2.20%) |
Aug 12, 2019 | 10.93 | 11.17 | 10.80 | 10.93 | 1,110,278 | +0.07(+0.64%) |
Aug 09, 2019 | 10.94 | 11.20 | 10.78 | 10.86 | 1,499,369 | -0.12(-1.09%) |
Aug 08, 2019 | 10.16 | 11.15 | 9.910 | 10.98 | 2,266,668 | +0.55(+5.27%) |
Aug 07, 2019 | 11.85 | 11.89 | 10.15 | 10.43 | 4,326,003 | -0.92(-8.11%) |
Aug 06, 2019 | 11.37 | 11.89 | 11.21 | 11.35 | 2,811,951 | +0.60(+5.58%) |
Aug 02, 2019 | 10.75 | 10.75 | 10.75 | 0 | -0.17(-1.56%) | |
Aug 01, 2019 | 9.830 | 11.00 | 9.720 | 10.92 | 2,555,697 | +0.80(+7.91%) |
Jul 31, 2019 | 10.60 | 10.69 | 10.07 | 10.12 | 1,800,204 | -0.50(-4.71%) |
Jul 30, 2019 | 10.50 | 10.79 | 10.42 | 10.62 | 1,373,818 | +0.18(+1.72%) |
Jul 29, 2019 | 10.40 | 10.46 | 10.13 | 10.44 | 1,016,778 | +0.09(+0.87%) |
Jul 26, 2019 | 10.24 | 10.48 | 10.23 | 10.35 | 1,018,168 | +0.19(+1.87%) |
Jul 25, 2019 | 10.20 | 10.25 | 10.01 | 10.16 | 1,209,772 | -0.07(-0.68%) |
Jul 24, 2019 | 9.960 | 10.35 | 9.880 | 10.23 | 1,905,308 | +0.38(+3.86%) |
Jul 23, 2019 | 10.21 | 10.24 | 9.540 | 9.850 | 1,862,915 | -0.37(-3.62%) |
Jul 22, 2019 | 10.08 | 10.43 | 10.05 | 10.22 | 1,476,717 | +0.17(+1.69%) |
Jul 19, 2019 | 10.15 | 10.27 | 9.880 | 10.05 | 1,736,216 | -0.13(-1.28%) |
Jul 18, 2019 | 9.940 | 10.26 | 9.700 | 10.18 | 2,083,631 | +0.28(+2.83%) |
Jul 17, 2019 | 9.500 | 9.920 | 9.450 | 9.900 | 1,415,890 | +0.44(+4.65%) |
Jul 16, 2019 | 9.070 | 9.560 | 8.980 | 9.460 | 1,301,042 | +0.35(+3.84%) |
Jul 15, 2019 | 9.200 | 9.290 | 9.010 | 9.110 | 1,087,712 | -0.01(-0.11%) |
Jul 12, 2019 | 8.820 | 9.160 | 8.800 | 9.120 | 967,137 | +0.29(+3.28%) |
Jul 11, 2019 | 8.950 | 9.040 | 8.660 | 8.830 | 1,494,850 | -0.12(-1.34%) |
Jul 10, 2019 | 8.770 | 8.960 | 8.580 | 8.950 | 1,657,309 | +0.35(+4.07%) |
Jul 09, 2019 | 8.150 | 8.720 | 8.080 | 8.600 | 1,342,680 | +0.46(+5.65%) |
Jul 08, 2019 | 8.320 | 8.400 | 7.900 | 8.140 | 1,317,106 | -0.06(-0.73%) |
Jul 05, 2019 | 7.970 | 8.260 | 7.850 | 8.200 | 1,415,325 | +0.00(+0.00%) |
Jul 04, 2019 | 8.080 | 8.250 | 8.080 | 8.200 | 309,988 | +0.11(+1.36%) |
Jul 03, 2019 | 8.300 | 8.370 | 8.030 | 8.090 | 1,072,212 | -0.10(-1.22%) |
Jul 02, 2019 | 7.700 | 8.270 | 7.690 | 8.190 | 1,849,800 | +0.58(+7.62%) |
Jun 28, 2019 | 7.610 | 7.610 | 7.610 | 0 | +0.10(+1.33%) | |
Jun 27, 2019 | 7.420 | 7.550 | 7.400 | 7.510 | 1,270,860 | +0.03(+0.40%) |
Jun 26, 2019 | 7.000 | 7.650 | 6.950 | 7.480 | 1,944,205 | +0.28(+3.89%) |
Jun 25, 2019 | 7.290 | 7.410 | 6.970 | 7.200 | 2,405,890 | -0.02(-0.28%) |
Jun 24, 2019 | 7.220 | 7.340 | 6.950 | 7.220 | 1,757,794 | +0.12(+1.69%) |
Jun 21, 2019 | 6.800 | 7.160 | 6.510 | 7.100 | 2,282,664 | +0.38(+5.65%) |
Jun 20, 2019 | 6.230 | 6.860 | 6.160 | 6.720 | 2,408,137 | +0.72(+12.00%) |
Jun 19, 2019 | 5.970 | 6.050 | 5.810 | 6.000 | 887,854 | -0.01(-0.17%) |
Jun 18, 2019 | 5.900 | 6.070 | 5.830 | 6.010 | 1,177,795 | +0.24(+4.16%) |
Jun 17, 2019 | 5.690 | 5.790 | 5.620 | 5.770 | 486,837 | +0.06(+1.05%) |
Jun 14, 2019 | 5.810 | 5.970 | 5.680 | 5.710 | 1,154,893 | -0.05(-0.87%) |
Jun 13, 2019 | 5.770 | 5.770 | 5.610 | 5.760 | 650,243 | +0.01(+0.17%) |
Jun 12, 2019 | 5.710 | 5.850 | 5.610 | 5.750 | 613,995 | +0.06(+1.05%) |
Jun 11, 2019 | 5.510 | 5.730 | 5.460 | 5.690 | 848,214 | +0.14(+2.52%) |
Jun 10, 2019 | 5.600 | 5.620 | 5.500 | 5.550 | 636,928 | -0.17(-2.97%) |
Jun 07, 2019 | 5.780 | 5.970 | 5.640 | 5.720 | 1,073,282 | +0.00(+0.00%) |
Jun 06, 2019 | 5.730 | 5.910 | 5.620 | 5.720 | 788,079 | +0.04(+0.70%) |
Jun 05, 2019 | 5.820 | 5.960 | 5.550 | 5.680 | 1,238,292 | +0.01(+0.18%) |
Jun 04, 2019 | 5.480 | 5.680 | 5.410 | 5.670 | 1,357,418 | +0.04(+0.71%) |
Jun 03, 2019 | 5.140 | 5.690 | 5.140 | 5.630 | 1,779,868 | +0.60(+11.93%) |
May 31, 2019 | 5.060 | 5.140 | 4.890 | 5.030 | 1,006,806 | +0.11(+2.24%) |
May 30, 2019 | 4.700 | 4.930 | 4.640 | 4.920 | 947,976 | +0.16(+3.36%) |
May 29, 2019 | 4.880 | 4.950 | 4.710 | 4.760 | 963,825 | -0.14(-2.86%) |
May 28, 2019 | 4.680 | 5.120 | 4.610 | 4.900 | 2,203,954 | +0.22(+4.70%) |
May 27, 2019 | 4.240 | 4.780 | 4.240 | 4.680 | 1,505,720 | +0.51(+12.23%) |
May 24, 2019 | 4.310 | 4.330 | 4.100 | 4.170 | 951,158 | -0.15(-3.47%) |
May 23, 2019 | 4.640 | 4.680 | 4.300 | 4.320 | 1,435,508 | -0.31(-6.70%) |
May 22, 2019 | 4.600 | 4.710 | 4.550 | 4.630 | 870,188 | +0.01(+0.22%) |
May 21, 2019 | 4.630 | 4.680 | 4.530 | 4.620 | 533,049 | -0.18(-3.75%) |
May 17, 2019 | 4.800 | 4.800 | 4.800 | 0 | -0.08(-1.64%) | |
May 16, 2019 | 5.100 | 5.110 | 4.780 | 4.880 | 1,154,275 | -0.23(-4.50%) |
May 15, 2019 | 4.910 | 5.220 | 4.910 | 5.110 | 943,363 | +0.24(+4.93%) |
May 14, 2019 | 4.980 | 4.990 | 4.800 | 4.870 | 569,038 | -0.08(-1.62%) |
May 13, 2019 | 4.750 | 5.000 | 4.750 | 4.950 | 1,226,454 | +0.26(+5.54%) |
May 10, 2019 | 4.790 | 4.880 | 4.670 | 4.690 | 761,327 | -0.07(-1.47%) |
May 09, 2019 | 4.700 | 4.780 | 4.650 | 4.760 | 1,078,057 | +0.06(+1.28%) |
May 08, 2019 | 4.770 | 4.810 | 4.580 | 4.700 | 794,723 | +0.00(+0.00%) |
May 07, 2019 | 4.800 | 4.850 | 4.700 | 4.700 | 1,535,527 | -0.14(-2.89%) |
May 06, 2019 | 4.610 | 4.970 | 4.590 | 4.840 | 1,008,021 | +0.27(+5.91%) |
May 03, 2019 | 5.250 | 5.380 | 4.550 | 4.570 | 3,832,697 | -0.99(-17.81%) |
May 02, 2019 | 5.430 | 5.560 | 5.290 | 5.560 | 753,868 | +0.02(+0.36%) |