Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.660 | 9.830 | 9.410 | 9.760 | 5,099,355 | -0.06(-0.61%) |
Apr 29, 2020 | 9.510 | 9.940 | 9.280 | 9.820 | 5,032,708 | +0.71(+7.79%) |
Apr 28, 2020 | 9.110 | 9.310 | 8.870 | 9.110 | 4,175,426 | +0.30(+3.41%) |
Apr 27, 2020 | 8.160 | 8.870 | 8.135 | 8.810 | 4,771,703 | +0.71(+8.77%) |
Apr 24, 2020 | 8.010 | 8.160 | 7.910 | 8.100 | 4,135,300 | +0.17(+2.14%) |
Apr 23, 2020 | 7.850 | 8.070 | 7.840 | 7.930 | 3,646,995 | +0.21(+2.72%) |
Apr 22, 2020 | 7.730 | 7.846 | 7.500 | 7.720 | 2,992,321 | +0.23(+3.07%) |
Apr 21, 2020 | 7.510 | 7.690 | 7.355 | 7.490 | 9,518,034 | -0.30(-3.85%) |
Apr 20, 2020 | 7.900 | 8.035 | 7.700 | 7.790 | 4,571,597 | -0.37(-4.59%) |
Apr 17, 2020 | 8.250 | 8.420 | 7.990 | 8.165 | 4,888,100 | +0.22(+2.83%) |
Apr 16, 2020 | 7.970 | 8.030 | 7.550 | 7.940 | 11,006,488 | -0.07(-0.87%) |
Apr 15, 2020 | 8.100 | 8.400 | 7.810 | 8.010 | 3,972,516 | -0.50(-5.88%) |
Apr 14, 2020 | 8.800 | 8.990 | 8.440 | 8.510 | 6,412,305 | -0.13(-1.50%) |
Apr 13, 2020 | 8.700 | 9.060 | 8.410 | 8.640 | 2,526,787 | -0.17(-1.93%) |
Apr 09, 2020 | 9.070 | 9.270 | 8.650 | 8.810 | 5,244,500 | -0.05(-0.56%) |
Apr 08, 2020 | 8.680 | 8.960 | 8.580 | 8.860 | 4,568,755 | +0.21(+2.37%) |
Apr 07, 2020 | 9.260 | 9.640 | 8.590 | 8.655 | 4,815,817 | -0.13(-1.54%) |
Apr 06, 2020 | 8.050 | 8.840 | 7.950 | 8.790 | 5,547,840 | +1.27(+16.89%) |
Apr 03, 2020 | 7.930 | 8.120 | 7.445 | 7.520 | 6,849,700 | -0.41(-5.17%) |
Apr 02, 2020 | 7.830 | 8.230 | 7.780 | 7.930 | 5,645,681 | +0.07(+0.89%) |
Apr 01, 2020 | 7.900 | 8.085 | 7.780 | 7.860 | 4,220,828 | -0.51(-6.15%) |
Mar 31, 2020 | 8.410 | 8.765 | 8.250 | 8.375 | 5,717,941 | -0.03(-0.30%) |
Mar 30, 2020 | 8.110 | 8.470 | 8.000 | 8.400 | 6,892,800 | +0.35(+4.35%) |
Mar 27, 2020 | 8.410 | 8.740 | 8.005 | 8.050 | 6,336,300 | -0.82(-9.24%) |
Mar 26, 2020 | 8.590 | 9.415 | 8.340 | 8.870 | 7,492,512 | +0.46(+5.47%) |
Mar 25, 2020 | 7.810 | 8.920 | 7.550 | 8.410 | 7,695,264 | +0.75(+9.79%) |
Mar 24, 2020 | 7.180 | 7.840 | 7.180 | 7.660 | 5,311,632 | +0.99(+14.84%) |
Mar 23, 2020 | 6.510 | 6.968 | 6.470 | 6.670 | 5,174,203 | +0.01(+0.15%) |
Mar 20, 2020 | 7.710 | 7.920 | 6.420 | 6.660 | 10,667,000 | -0.59(-8.14%) |
Mar 19, 2020 | 5.880 | 7.660 | 5.775 | 7.250 | 8,666,192 | +1.37(+23.30%) |
Mar 18, 2020 | 6.080 | 6.160 | 5.360 | 5.880 | 9,378,054 | -0.70(-10.64%) |
Mar 17, 2020 | 6.680 | 7.050 | 5.900 | 6.580 | 11,365,481 | +0.02(+0.30%) |
Mar 16, 2020 | 6.700 | 7.130 | 6.490 | 6.560 | 7,519,308 | -1.59(-19.51%) |
Mar 13, 2020 | 8.470 | 8.850 | 7.600 | 8.150 | 6,780,300 | +0.09(+1.12%) |
Mar 12, 2020 | 8.530 | 8.820 | 7.930 | 8.060 | 6,541,573 | -1.32(-14.07%) |
Mar 11, 2020 | 9.870 | 10.04 | 9.280 | 9.380 | 6,378,023 | -0.82(-8.04%) |
Mar 10, 2020 | 9.820 | 10.23 | 9.655 | 10.20 | 6,018,283 | +0.79(+8.40%) |
Mar 09, 2020 | 9.790 | 9.955 | 9.410 | 9.410 | 4,405,798 | -1.28(-11.97%) |
Mar 06, 2020 | 10.57 | 11.06 | 10.49 | 10.69 | 3,702,700 | -0.31(-2.82%) |
Mar 05, 2020 | 11.25 | 11.44 | 10.88 | 11.00 | 6,770,824 | -0.63(-5.42%) |
Mar 04, 2020 | 11.59 | 11.78 | 11.37 | 11.63 | 4,744,017 | +0.26(+2.29%) |
Mar 03, 2020 | 11.83 | 12.10 | 11.24 | 11.37 | 6,207,525 | -0.35(-2.94%) |
Mar 02, 2020 | 11.26 | 11.72 | 11.03 | 11.71 | 4,099,433 | +0.61(+5.45%) |
Feb 28, 2020 | 10.90 | 11.23 | 10.76 | 11.11 | 7,188,400 | -0.28(-2.46%) |
Feb 27, 2020 | 11.57 | 11.85 | 11.37 | 11.39 | 8,319,484 | -0.58(-4.85%) |
Feb 26, 2020 | 12.46 | 12.66 | 11.95 | 11.97 | 5,750,338 | -0.37(-3.00%) |
Feb 25, 2020 | 12.85 | 12.92 | 12.30 | 12.34 | 4,912,854 | -0.40(-3.14%) |
Feb 24, 2020 | 12.59 | 13.01 | 12.55 | 12.74 | 5,266,914 | -0.50(-3.78%) |
Feb 21, 2020 | 13.67 | 13.67 | 13.15 | 13.24 | 4,802,900 | -0.58(-4.20%) |
Feb 20, 2020 | 13.30 | 13.88 | 13.22 | 13.82 | 5,900,514 | +0.48(+3.64%) |
Feb 19, 2020 | 13.24 | 13.46 | 13.24 | 13.34 | 3,560,323 | +0.12(+0.95%) |
Feb 18, 2020 | 13.40 | 13.53 | 13.14 | 13.21 | 3,411,996 | -0.37(-2.72%) |
Feb 14, 2020 | 13.62 | 13.70 | 13.49 | 13.58 | 2,964,600 | -0.06(-0.44%) |
Feb 13, 2020 | 13.62 | 13.74 | 13.46 | 13.64 | 2,741,127 | -0.07(-0.51%) |
Feb 12, 2020 | 13.53 | 13.80 | 13.39 | 13.71 | 4,386,228 | +0.31(+2.28%) |
Feb 11, 2020 | 13.11 | 13.49 | 13.03 | 13.40 | 5,019,109 | +0.40(+3.08%) |
Feb 10, 2020 | 13.11 | 13.21 | 12.83 | 13.01 | 3,749,094 | -0.21(-1.55%) |
Feb 07, 2020 | 13.40 | 13.41 | 13.12 | 13.21 | 4,271,600 | -0.35(-2.58%) |
Feb 06, 2020 | 13.60 | 13.73 | 13.39 | 13.56 | 4,739,178 | +0.02(+0.15%) |
Feb 05, 2020 | 13.50 | 13.61 | 13.19 | 13.54 | 8,549,741 | +0.23(+1.77%) |
Feb 04, 2020 | 13.10 | 13.38 | 12.99 | 13.30 | 4,647,459 | +0.47(+3.66%) |
Feb 03, 2020 | 13.29 | 13.52 | 12.69 | 12.84 | 6,643,011 | -0.31(-2.40%) |
Jan 31, 2020 | 14.00 | 14.00 | 12.50 | 13.15 | 17,067,200 | +0.21(+1.62%) |
Jan 30, 2020 | 12.93 | 13.06 | 12.56 | 12.94 | 6,505,159 | -0.15(-1.11%) |
Jan 29, 2020 | 13.24 | 13.33 | 12.94 | 13.09 | 5,808,017 | +0.01(+0.04%) |
Jan 28, 2020 | 13.01 | 13.22 | 12.83 | 13.08 | 3,844,310 | +0.25(+1.95%) |
Jan 27, 2020 | 13.06 | 13.20 | 12.76 | 12.83 | 4,310,454 | -0.63(-4.72%) |
Jan 24, 2020 | 13.64 | 13.76 | 13.37 | 13.46 | 3,201,800 | -0.06(-0.48%) |
Jan 23, 2020 | 13.22 | 13.56 | 13.02 | 13.53 | 2,800,096 | +0.21(+1.58%) |
Jan 22, 2020 | 13.49 | 13.55 | 13.23 | 13.32 | 3,168,733 | -0.13(-0.97%) |
Jan 21, 2020 | 13.48 | 13.61 | 13.38 | 13.45 | 4,414,785 | -0.10(-0.74%) |
Jan 17, 2020 | 13.54 | 13.64 | 13.38 | 13.55 | 4,772,500 | +0.14(+1.04%) |
Jan 16, 2020 | 13.44 | 13.47 | 13.29 | 13.41 | 3,339,455 | +0.00(+0.00%) |
Jan 15, 2020 | 13.35 | 13.43 | 13.16 | 13.41 | 3,338,825 | +0.04(+0.30%) |
Jan 14, 2020 | 13.17 | 13.43 | 13.07 | 13.37 | 5,589,881 | +0.18(+1.36%) |
Jan 13, 2020 | 12.66 | 13.22 | 12.65 | 13.19 | 4,604,408 | +0.54(+4.31%) |
Jan 10, 2020 | 12.69 | 12.76 | 12.60 | 12.64 | 2,499,300 | +0.00(+0.04%) |
Jan 09, 2020 | 12.70 | 12.75 | 12.49 | 12.64 | 2,406,342 | -0.02(-0.16%) |
Jan 08, 2020 | 12.49 | 12.72 | 12.42 | 12.66 | 2,913,838 | +0.13(+1.04%) |
Jan 07, 2020 | 12.36 | 12.60 | 12.35 | 12.53 | 2,838,865 | +0.21(+1.70%) |
Jan 06, 2020 | 12.38 | 12.47 | 12.25 | 12.32 | 2,411,882 | -0.23(-1.83%) |
Jan 03, 2020 | 12.55 | 12.64 | 12.42 | 12.55 | 2,482,400 | -0.23(-1.80%) |
Jan 02, 2020 | 12.77 | 12.79 | 12.60 | 12.78 | 4,478,522 | +0.16(+1.27%) |
Dec 31, 2019 | 12.59 | 12.72 | 12.56 | 12.62 | 1,296,800 | +0.00(+0.00%) |
Dec 30, 2019 | 12.69 | 12.74 | 12.56 | 12.62 | 2,051,217 | -0.06(-0.47%) |
Dec 27, 2019 | 12.84 | 12.86 | 12.66 | 12.68 | 1,045,900 | -0.16(-1.25%) |
Dec 26, 2019 | 12.79 | 12.87 | 12.65 | 12.84 | 1,584,676 | +0.06(+0.47%) |
Dec 24, 2019 | 12.78 | 12.82 | 12.69 | 12.78 | 957,300 | +0.03(+0.24%) |
Dec 23, 2019 | 12.71 | 12.76 | 12.56 | 12.75 | 2,990,165 | +0.12(+0.95%) |
Dec 20, 2019 | 12.85 | 12.85 | 12.54 | 12.63 | 5,332,200 | -0.17(-1.33%) |
Dec 19, 2019 | 12.67 | 12.85 | 12.67 | 12.80 | 4,586,900 | +0.09(+0.71%) |
Dec 18, 2019 | 12.66 | 12.83 | 12.59 | 12.71 | 4,875,912 | +0.06(+0.47%) |
Dec 17, 2019 | 12.50 | 12.70 | 12.45 | 12.65 | 4,106,911 | +0.21(+1.69%) |
Dec 16, 2019 | 12.07 | 12.49 | 12.06 | 12.44 | 5,810,244 | +0.44(+3.67%) |
Dec 13, 2019 | 12.00 | 12.25 | 11.94 | 12.00 | 3,447,200 | -0.01(-0.08%) |
Dec 12, 2019 | 11.53 | 12.03 | 11.48 | 12.01 | 5,016,672 | +0.47(+4.12%) |
Dec 11, 2019 | 11.24 | 11.55 | 11.18 | 11.54 | 3,714,441 | +0.29(+2.62%) |
Dec 10, 2019 | 11.19 | 11.33 | 11.13 | 11.24 | 2,510,394 | +0.06(+0.54%) |
Dec 09, 2019 | 11.40 | 11.51 | 11.17 | 11.18 | 2,367,343 | -0.27(-2.36%) |
Dec 06, 2019 | 11.10 | 11.55 | 11.10 | 11.45 | 11,032,500 | +0.46(+4.19%) |
Dec 05, 2019 | 11.46 | 11.51 | 10.98 | 10.99 | 7,047,204 | -0.45(-3.93%) |
Dec 04, 2019 | 11.49 | 11.72 | 11.40 | 11.44 | 7,171,813 | +0.08(+0.70%) |
Dec 03, 2019 | 11.47 | 11.53 | 11.30 | 11.36 | 7,973,514 | -0.29(-2.49%) |
Dec 02, 2019 | 11.87 | 11.94 | 11.61 | 11.65 | 3,046,063 | -0.22(-1.85%) |
Nov 29, 2019 | 11.99 | 12.03 | 11.85 | 11.87 | 952,500 | -0.24(-1.94%) |
Nov 27, 2019 | 12.01 | 12.13 | 11.93 | 12.11 | 2,522,200 | +0.17(+1.38%) |
Nov 26, 2019 | 12.02 | 12.06 | 11.89 | 11.94 | 5,232,186 | -0.10(-0.79%) |
Nov 25, 2019 | 11.83 | 12.05 | 11.77 | 12.04 | 3,116,907 | +0.26(+2.16%) |
Nov 22, 2019 | 11.74 | 11.85 | 11.67 | 11.78 | 2,150,300 | +0.07(+0.60%) |
Nov 21, 2019 | 11.78 | 11.79 | 11.59 | 11.71 | 2,452,295 | -0.11(-0.93%) |
Nov 20, 2019 | 11.87 | 11.93 | 11.66 | 11.82 | 3,163,606 | -0.12(-1.01%) |
Nov 19, 2019 | 12.11 | 12.11 | 11.86 | 11.94 | 3,443,013 | -0.04(-0.33%) |
Nov 18, 2019 | 12.15 | 12.15 | 11.94 | 11.98 | 3,109,575 | -0.20(-1.64%) |
Nov 15, 2019 | 12.07 | 12.24 | 11.98 | 12.18 | 3,389,900 | +0.24(+2.01%) |
Nov 14, 2019 | 12.22 | 12.30 | 11.88 | 11.94 | 5,658,918 | -0.40(-3.24%) |
Nov 13, 2019 | 11.83 | 12.38 | 11.71 | 12.34 | 6,400,597 | +0.40(+3.35%) |
Nov 12, 2019 | 11.80 | 12.16 | 11.76 | 11.94 | 4,487,061 | +0.11(+0.93%) |
Nov 11, 2019 | 11.74 | 11.96 | 11.50 | 11.83 | 6,174,329 | -0.01(-0.08%) |
Nov 08, 2019 | 11.77 | 11.85 | 11.68 | 11.84 | 2,767,800 | +0.01(+0.08%) |
Nov 07, 2019 | 11.86 | 11.97 | 11.72 | 11.83 | 3,089,326 | +0.12(+1.02%) |
Nov 06, 2019 | 11.83 | 11.95 | 11.60 | 11.71 | 5,532,941 | -0.08(-0.68%) |
Nov 05, 2019 | 12.14 | 12.27 | 11.21 | 11.79 | 10,806,862 | -0.37(-3.04%) |
Nov 04, 2019 | 12.30 | 12.38 | 12.04 | 12.16 | 5,982,241 | -0.09(-0.73%) |
Nov 01, 2019 | 11.82 | 12.26 | 11.76 | 12.25 | 6,163,900 | +0.50(+4.26%) |
Oct 31, 2019 | 11.89 | 11.89 | 11.55 | 11.75 | 5,744,255 | -0.16(-1.34%) |
Oct 30, 2019 | 11.74 | 11.98 | 11.66 | 11.91 | 6,681,037 | +0.09(+0.76%) |
Oct 29, 2019 | 11.66 | 12.00 | 11.66 | 11.82 | 10,295,576 | +0.09(+0.77%) |
Oct 28, 2019 | 11.76 | 11.98 | 11.49 | 11.73 | 8,036,609 | +0.12(+1.03%) |
Oct 25, 2019 | 10.50 | 11.65 | 10.22 | 11.61 | 15,271,800 | +1.22(+11.74%) |
Oct 24, 2019 | 10.31 | 10.47 | 10.21 | 10.39 | 9,920,491 | +0.14(+1.37%) |
Oct 23, 2019 | 10.48 | 10.51 | 10.14 | 10.25 | 11,567,790 | -0.21(-2.01%) |
Oct 22, 2019 | 10.41 | 10.66 | 10.32 | 10.46 | 5,210,874 | +0.03(+0.29%) |
Oct 21, 2019 | 10.06 | 10.57 | 10.01 | 10.43 | 6,121,740 | +0.46(+4.61%) |
Oct 18, 2019 | 10.11 | 10.16 | 9.890 | 9.970 | 2,696,700 | -0.15(-1.48%) |
Oct 17, 2019 | 10.18 | 10.23 | 10.01 | 10.12 | 2,903,105 | -0.05(-0.49%) |
Oct 16, 2019 | 10.03 | 10.23 | 10.01 | 10.17 | 5,966,938 | +0.15(+1.50%) |
Oct 15, 2019 | 9.770 | 10.11 | 9.770 | 10.02 | 4,230,739 | +0.23(+2.35%) |
Oct 14, 2019 | 9.830 | 9.870 | 9.730 | 9.790 | 1,757,868 | -0.03(-0.31%) |
Oct 11, 2019 | 9.740 | 10.10 | 9.650 | 9.820 | 6,480,400 | +0.21(+2.19%) |
Oct 10, 2019 | 9.590 | 9.830 | 9.530 | 9.610 | 3,872,726 | +0.07(+0.73%) |
Oct 09, 2019 | 9.440 | 9.575 | 9.350 | 9.540 | 5,256,218 | +0.19(+2.03%) |
Oct 08, 2019 | 9.840 | 9.900 | 9.330 | 9.350 | 6,727,077 | -0.61(-6.12%) |
Oct 07, 2019 | 9.860 | 10.12 | 9.860 | 9.960 | 3,411,687 | +0.01(+0.10%) |
Oct 04, 2019 | 9.970 | 9.980 | 9.800 | 9.950 | 5,662,800 | +0.07(+0.71%) |
Oct 03, 2019 | 10.07 | 10.11 | 9.740 | 9.880 | 4,824,674 | -0.20(-1.98%) |
Oct 02, 2019 | 10.21 | 10.24 | 10.00 | 10.08 | 7,795,029 | -0.26(-2.51%) |
Oct 01, 2019 | 10.57 | 10.66 | 10.26 | 10.34 | 3,687,571 | -0.12(-1.19%) |
Sep 30, 2019 | 10.44 | 10.52 | 10.37 | 10.46 | 3,590,595 | +0.08(+0.82%) |
Sep 27, 2019 | 10.48 | 10.56 | 10.33 | 10.38 | 2,709,600 | -0.12(-1.14%) |
Sep 26, 2019 | 10.53 | 10.55 | 10.41 | 10.50 | 3,239,681 | -0.02(-0.19%) |
Sep 25, 2019 | 10.22 | 10.59 | 10.22 | 10.52 | 3,651,376 | +0.29(+2.89%) |
Sep 24, 2019 | 10.65 | 10.80 | 10.21 | 10.22 | 4,873,116 | -0.29(-2.80%) |
Sep 23, 2019 | 10.43 | 10.58 | 10.37 | 10.52 | 2,472,402 | +0.04(+0.38%) |
Sep 20, 2019 | 10.69 | 10.74 | 10.45 | 10.48 | 2,593,300 | -0.19(-1.78%) |
Sep 19, 2019 | 10.72 | 10.77 | 10.61 | 10.67 | 2,481,936 | -0.03(-0.28%) |
Sep 18, 2019 | 10.72 | 10.86 | 10.54 | 10.70 | 2,756,990 | -0.03(-0.28%) |
Sep 17, 2019 | 10.63 | 10.80 | 10.59 | 10.73 | 3,810,083 | -0.07(-0.65%) |
Sep 16, 2019 | 10.77 | 10.93 | 10.72 | 10.80 | 1,767,615 | -0.06(-0.55%) |
Sep 13, 2019 | 10.98 | 11.02 | 10.84 | 10.86 | 2,124,000 | +0.41(+3.92%) |
Sep 12, 2019 | 10.77 | 11.07 | 10.58 | 10.45 | 4,727,332 | -0.34(-3.15%) |
Sep 11, 2019 | 10.84 | 10.89 | 10.65 | 10.79 | 3,419,706 | -0.05(-0.46%) |
Sep 10, 2019 | 10.53 | 10.88 | 10.46 | 10.84 | 3,619,276 | +0.29(+2.75%) |
Sep 09, 2019 | 10.25 | 10.60 | 10.21 | 10.55 | 4,091,758 | +0.32(+3.13%) |
Sep 06, 2019 | 10.42 | 10.45 | 10.21 | 10.23 | 5,818,000 | -0.15(-1.45%) |
Sep 05, 2019 | 10.00 | 10.40 | 9.960 | 10.38 | 4,086,144 | +0.57(+5.81%) |
Sep 04, 2019 | 9.620 | 9.830 | 9.560 | 9.810 | 4,850,701 | +0.30(+3.15%) |
Sep 03, 2019 | 9.540 | 9.620 | 9.410 | 9.510 | 3,326,220 | -0.12(-1.25%) |
Aug 30, 2019 | 9.730 | 9.760 | 9.550 | 9.630 | 2,864,500 | +0.05(+0.52%) |
Aug 29, 2019 | 9.460 | 9.650 | 9.425 | 9.580 | 3,169,748 | +0.32(+3.46%) |
Aug 28, 2019 | 9.060 | 9.290 | 8.980 | 9.260 | 4,688,259 | +0.15(+1.65%) |
Aug 27, 2019 | 9.570 | 9.570 | 9.060 | 9.110 | 5,400,536 | -0.38(-4.00%) |
Aug 26, 2019 | 9.890 | 9.890 | 9.435 | 9.490 | 5,384,432 | -0.22(-2.27%) |
Aug 23, 2019 | 10.11 | 10.16 | 9.670 | 9.710 | 4,047,500 | -0.55(-5.36%) |
Aug 22, 2019 | 10.06 | 10.32 | 10.01 | 10.26 | 5,395,301 | +0.27(+2.70%) |
Aug 21, 2019 | 10.11 | 10.12 | 9.930 | 9.990 | 3,761,114 | +0.05(+0.50%) |
Aug 20, 2019 | 9.950 | 10.11 | 9.820 | 9.940 | 3,785,015 | -0.08(-0.80%) |
Aug 19, 2019 | 10.13 | 10.26 | 9.980 | 10.02 | 5,977,410 | +0.03(+0.30%) |
Aug 16, 2019 | 9.790 | 10.06 | 9.790 | 9.990 | 3,371,600 | +0.31(+3.20%) |
Aug 15, 2019 | 9.930 | 9.980 | 9.650 | 9.680 | 3,467,498 | -0.23(-2.32%) |
Aug 14, 2019 | 10.13 | 10.26 | 9.870 | 9.910 | 5,352,131 | -0.51(-4.89%) |
Aug 13, 2019 | 10.24 | 10.62 | 10.21 | 10.42 | 3,687,795 | +0.22(+2.16%) |
Aug 12, 2019 | 10.31 | 10.40 | 10.15 | 10.20 | 2,559,717 | -0.19(-1.83%) |
Aug 09, 2019 | 10.41 | 10.52 | 10.22 | 10.39 | 4,608,300 | -0.14(-1.33%) |
Aug 08, 2019 | 10.55 | 10.69 | 10.49 | 10.53 | 3,368,863 | +0.06(+0.57%) |
Aug 07, 2019 | 10.22 | 10.51 | 10.16 | 10.47 | 5,414,383 | +0.06(+0.58%) |
Aug 06, 2019 | 10.48 | 10.56 | 10.21 | 10.41 | 4,116,634 | +0.09(+0.87%) |
Aug 05, 2019 | 10.40 | 10.51 | 10.25 | 10.32 | 4,786,150 | -0.42(-3.91%) |
Aug 02, 2019 | 10.87 | 11.02 | 10.56 | 10.74 | 4,154,400 | -0.20(-1.83%) |
Aug 01, 2019 | 11.13 | 11.53 | 10.72 | 10.94 | 10,764,548 | -0.21(-1.88%) |
Jul 31, 2019 | 11.44 | 11.50 | 10.94 | 11.15 | 8,568,655 | -0.31(-2.71%) |
Jul 30, 2019 | 11.18 | 11.49 | 11.09 | 11.46 | 5,110,945 | +0.17(+1.51%) |
Jul 29, 2019 | 11.22 | 11.33 | 11.12 | 11.29 | 6,205,572 | +0.03(+0.27%) |
Jul 26, 2019 | 10.60 | 11.33 | 10.50 | 11.26 | 14,480,300 | +1.32(+13.28%) |
Jul 25, 2019 | 10.15 | 10.21 | 9.650 | 9.940 | 8,625,159 | -0.37(-3.59%) |
Jul 24, 2019 | 10.07 | 10.33 | 10.05 | 10.31 | 4,913,072 | +0.21(+2.08%) |
Jul 23, 2019 | 10.05 | 10.15 | 9.940 | 10.10 | 3,329,368 | +0.12(+1.20%) |
Jul 22, 2019 | 9.850 | 10.02 | 9.828 | 9.980 | 5,088,406 | +0.20(+2.04%) |
Jul 19, 2019 | 9.870 | 9.970 | 9.760 | 9.780 | 3,093,400 | -0.07(-0.71%) |
Jul 18, 2019 | 9.730 | 9.910 | 9.610 | 9.850 | 4,849,042 | +0.11(+1.13%) |
Jul 17, 2019 | 9.610 | 9.820 | 9.530 | 9.740 | 6,171,684 | +0.09(+0.93%) |
Jul 16, 2019 | 9.720 | 9.780 | 9.630 | 9.650 | 3,307,655 | -0.10(-1.03%) |
Jul 15, 2019 | 9.900 | 9.960 | 9.690 | 9.750 | 2,982,002 | -0.15(-1.52%) |
Jul 12, 2019 | 9.610 | 9.920 | 9.610 | 9.900 | 3,351,100 | +0.32(+3.34%) |
Jul 11, 2019 | 9.720 | 9.720 | 9.520 | 9.580 | 3,344,724 | -0.13(-1.34%) |
Jul 10, 2019 | 9.750 | 9.800 | 9.660 | 9.710 | 2,831,582 | -0.01(-0.10%) |
Jul 09, 2019 | 9.640 | 9.790 | 9.630 | 9.720 | 2,678,522 | +0.01(+0.10%) |
Jul 08, 2019 | 9.650 | 9.855 | 9.644 | 9.710 | 3,670,155 | -0.09(-0.92%) |
Jul 05, 2019 | 9.680 | 9.820 | 9.590 | 9.800 | 5,480,700 | +0.02(+0.20%) |
Jul 03, 2019 | 9.590 | 9.840 | 9.560 | 9.780 | 3,528,700 | +0.22(+2.30%) |
Jul 02, 2019 | 9.720 | 9.760 | 9.450 | 9.560 | 7,691,478 | -0.21(-2.15%) |
Jul 01, 2019 | 10.00 | 10.04 | 9.740 | 9.770 | 7,777,669 | +0.20(+2.09%) |
Jun 28, 2019 | 9.500 | 9.610 | 9.390 | 9.570 | 8,611,800 | +0.13(+1.38%) |
Jun 27, 2019 | 9.510 | 9.580 | 9.410 | 9.440 | 5,073,256 | -0.05(-0.53%) |
Jun 26, 2019 | 9.460 | 9.580 | 9.420 | 9.490 | 3,661,124 | +0.18(+1.93%) |
Jun 25, 2019 | 9.400 | 9.530 | 9.240 | 9.310 | 7,095,053 | -0.10(-1.06%) |
Jun 24, 2019 | 9.390 | 9.480 | 9.340 | 9.410 | 3,888,706 | -0.02(-0.21%) |
Jun 21, 2019 | 9.500 | 9.510 | 9.360 | 9.430 | 4,344,300 | -0.12(-1.26%) |
Jun 20, 2019 | 9.520 | 9.680 | 9.450 | 9.550 | 4,859,465 | +0.21(+2.25%) |
Jun 19, 2019 | 9.200 | 9.510 | 9.200 | 9.340 | 6,306,148 | +0.22(+2.41%) |
Jun 18, 2019 | 8.970 | 9.310 | 8.970 | 9.120 | 7,746,862 | +0.23(+2.59%) |
Jun 17, 2019 | 9.050 | 9.060 | 8.880 | 8.890 | 8,067,862 | -0.15(-1.66%) |
Jun 14, 2019 | 9.310 | 9.345 | 9.010 | 9.040 | 7,101,700 | -0.38(-4.03%) |
Jun 13, 2019 | 9.440 | 9.510 | 9.340 | 9.420 | 6,528,470 | +0.01(+0.11%) |
Jun 12, 2019 | 9.510 | 9.560 | 9.340 | 9.410 | 4,799,091 | -0.19(-1.98%) |
Jun 11, 2019 | 9.760 | 9.820 | 9.470 | 9.600 | 4,951,004 | -0.05(-0.52%) |
Jun 10, 2019 | 9.590 | 9.810 | 9.520 | 9.650 | 5,195,898 | +0.14(+1.47%) |
Jun 07, 2019 | 9.660 | 9.790 | 9.490 | 9.510 | 7,715,100 | -0.12(-1.25%) |
Jun 06, 2019 | 9.860 | 9.860 | 9.450 | 9.630 | 9,579,830 | +0.28(+2.99%) |
Jun 05, 2019 | 9.640 | 9.640 | 9.200 | 9.350 | 10,374,205 | -0.20(-2.09%) |
Jun 04, 2019 | 9.220 | 9.550 | 9.170 | 9.550 | 5,221,917 | +0.50(+5.52%) |
Jun 03, 2019 | 8.920 | 9.270 | 8.820 | 9.050 | 5,233,374 | +0.11(+1.23%) |
May 31, 2019 | 9.010 | 9.290 | 8.870 | 8.940 | 8,882,500 | -0.34(-3.66%) |
May 30, 2019 | 9.250 | 9.410 | 9.200 | 9.280 | 5,605,952 | +0.03(+0.32%) |
May 29, 2019 | 9.300 | 9.400 | 9.070 | 9.250 | 6,480,949 | +0.02(+0.22%) |
May 28, 2019 | 9.300 | 9.350 | 9.120 | 9.230 | 8,936,359 | -0.04(-0.43%) |
May 24, 2019 | 9.550 | 9.600 | 9.250 | 9.270 | 7,630,300 | -0.20(-2.11%) |
May 23, 2019 | 9.570 | 9.580 | 9.370 | 9.470 | 5,973,977 | -0.25(-2.57%) |
May 22, 2019 | 9.870 | 10.01 | 9.700 | 9.720 | 10,287,915 | -0.24(-2.41%) |
May 21, 2019 | 9.960 | 10.21 | 9.920 | 9.960 | 9,869,741 | +0.10(+1.01%) |
May 20, 2019 | 10.11 | 10.18 | 9.810 | 9.860 | 8,746,108 | -0.45(-4.36%) |
May 17, 2019 | 10.33 | 10.57 | 10.30 | 10.31 | 4,511,100 | -0.21(-2.00%) |
May 16, 2019 | 10.54 | 10.80 | 10.38 | 10.52 | 8,503,856 | -0.09(-0.85%) |
May 15, 2019 | 10.32 | 10.80 | 10.22 | 10.61 | 8,643,431 | +0.21(+2.02%) |
May 14, 2019 | 10.07 | 10.41 | 10.07 | 10.40 | 5,783,731 | +0.42(+4.21%) |
May 13, 2019 | 10.19 | 10.27 | 9.950 | 9.980 | 8,160,715 | -0.49(-4.68%) |
May 10, 2019 | 10.32 | 10.57 | 10.14 | 10.47 | 6,388,700 | +0.07(+0.67%) |
May 09, 2019 | 10.39 | 10.52 | 9.940 | 10.40 | 11,488,898 | -0.21(-1.98%) |
May 08, 2019 | 10.95 | 10.98 | 10.59 | 10.61 | 8,396,213 | -0.35(-3.19%) |
May 07, 2019 | 11.07 | 11.17 | 10.84 | 10.96 | 8,850,070 | -0.29(-2.58%) |
May 06, 2019 | 10.99 | 11.31 | 10.88 | 11.25 | 4,756,649 | -0.06(-0.53%) |
May 03, 2019 | 11.40 | 11.41 | 11.24 | 11.31 | 5,124,300 | +0.00(+0.00%) |
May 02, 2019 | 11.37 | 11.55 | 11.19 | 11.31 | 7,277,786 | -0.12(-1.05%) |