Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.01 | 13.35 | 13.01 | 13.05 | 176,284 | -0.36(-2.72%) |
Apr 29, 2020 | 13.21 | 13.49 | 13.21 | 13.41 | 200,300 | +0.40(+3.11%) |
Apr 28, 2020 | 13.01 | 13.22 | 12.93 | 13.01 | 46,839 | +0.20(+1.56%) |
Apr 27, 2020 | 12.88 | 13.04 | 12.81 | 12.81 | 48,238 | -0.04(-0.35%) |
Apr 24, 2020 | 12.80 | 12.90 | 12.67 | 12.86 | 24,000 | -0.11(-0.85%) |
Apr 23, 2020 | 13.05 | 13.10 | 12.80 | 12.96 | 11,124 | -0.11(-0.84%) |
Apr 22, 2020 | 12.80 | 13.10 | 12.80 | 13.07 | 18,670 | +0.52(+4.18%) |
Apr 21, 2020 | 13.23 | 13.23 | 12.50 | 12.55 | 17,990 | -0.46(-3.54%) |
Apr 20, 2020 | 13.44 | 13.44 | 12.93 | 13.01 | 90,383 | +0.19(+1.44%) |
Apr 17, 2020 | 13.08 | 13.42 | 12.75 | 12.82 | 401,000 | +0.17(+1.34%) |
Apr 16, 2020 | 12.82 | 12.82 | 12.60 | 12.65 | 119,704 | +0.05(+0.44%) |
Apr 15, 2020 | 12.60 | 12.60 | 12.42 | 12.60 | 15,517 | +0.05(+0.40%) |
Apr 14, 2020 | 12.55 | 12.67 | 12.50 | 12.55 | 4,809 | +0.20(+1.62%) |
Apr 13, 2020 | 12.50 | 12.55 | 12.31 | 12.35 | 110,061 | -0.15(-1.20%) |
Apr 09, 2020 | 12.60 | 12.85 | 12.50 | 12.50 | 25,800 | +0.05(+0.40%) |
Apr 08, 2020 | 12.14 | 12.60 | 11.90 | 12.45 | 65,952 | -0.01(-0.08%) |
Apr 07, 2020 | 12.50 | 12.95 | 12.46 | 12.46 | 14,550 | +0.21(+1.71%) |
Apr 06, 2020 | 12.00 | 12.25 | 12.00 | 12.25 | 118,468 | +0.38(+3.20%) |
Apr 03, 2020 | 12.05 | 12.10 | 11.82 | 11.87 | 150,000 | -0.17(-1.37%) |
Apr 02, 2020 | 12.85 | 12.85 | 11.71 | 12.04 | 69,543 | +0.29(+2.51%) |
Apr 01, 2020 | 12.06 | 12.06 | 11.72 | 11.74 | 299,922 | -0.16(-1.34%) |
Mar 31, 2020 | 11.40 | 12.10 | 11.40 | 11.90 | 197,641 | +0.21(+1.80%) |
Mar 30, 2020 | 11.55 | 11.75 | 11.50 | 11.69 | 42,086 | +0.34(+3.00%) |
Mar 27, 2020 | 12.11 | 12.11 | 11.05 | 11.35 | 30,600 | -0.67(-5.57%) |
Mar 26, 2020 | 11.63 | 12.06 | 11.63 | 12.02 | 20,799 | +0.19(+1.61%) |
Mar 25, 2020 | 11.59 | 11.90 | 11.25 | 11.83 | 233,979 | +0.47(+4.14%) |
Mar 24, 2020 | 11.00 | 11.55 | 10.80 | 11.36 | 154,617 | +0.86(+8.19%) |
Mar 23, 2020 | 10.80 | 10.89 | 10.40 | 10.50 | 186,878 | +0.12(+1.16%) |
Mar 20, 2020 | 10.28 | 10.65 | 10.09 | 10.38 | 199,400 | +0.78(+8.13%) |
Mar 19, 2020 | 9.500 | 9.610 | 9.050 | 9.600 | 93,475 | +0.12(+1.27%) |
Mar 18, 2020 | 9.400 | 9.900 | 9.400 | 9.480 | 303,489 | -1.05(-10.01%) |
Mar 17, 2020 | 10.30 | 10.68 | 10.10 | 10.54 | 51,993 | +0.22(+2.13%) |
Mar 16, 2020 | 9.430 | 10.47 | 9.430 | 10.31 | 71,715 | -1.19(-10.30%) |
Mar 13, 2020 | 11.55 | 11.56 | 11.12 | 11.50 | 191,300 | +0.21(+1.86%) |
Mar 12, 2020 | 11.79 | 11.79 | 11.00 | 11.29 | 598,987 | -0.82(-6.77%) |
Mar 11, 2020 | 12.74 | 12.74 | 12.11 | 12.11 | 80,045 | -0.63(-4.95%) |
Mar 10, 2020 | 12.23 | 12.88 | 12.23 | 12.74 | 84,910 | +0.61(+5.03%) |
Mar 09, 2020 | 12.44 | 12.44 | 12.01 | 12.13 | 166,859 | -0.58(-4.56%) |
Mar 06, 2020 | 13.04 | 13.04 | 12.64 | 12.71 | 157,900 | -0.34(-2.61%) |
Mar 05, 2020 | 13.08 | 13.25 | 13.00 | 13.05 | 200,124 | +0.24(+1.87%) |
Mar 04, 2020 | 12.94 | 12.94 | 12.62 | 12.81 | 51,870 | +0.04(+0.31%) |
Mar 03, 2020 | 12.70 | 12.95 | 12.66 | 12.77 | 133,886 | -0.08(-0.62%) |
Mar 02, 2020 | 12.80 | 12.89 | 12.50 | 12.85 | 139,419 | +0.35(+2.80%) |
Feb 28, 2020 | 12.74 | 12.86 | 12.21 | 12.50 | 210,000 | -0.49(-3.81%) |
Feb 27, 2020 | 13.12 | 13.12 | 12.88 | 12.99 | 80,384 | +0.08(+0.66%) |
Feb 26, 2020 | 13.07 | 13.07 | 12.90 | 12.91 | 369,652 | +0.09(+0.70%) |
Feb 25, 2020 | 13.09 | 13.21 | 12.82 | 12.82 | 115,752 | +0.23(+1.83%) |
Feb 24, 2020 | 12.45 | 12.65 | 11.70 | 12.59 | 440,244 | -0.56(-4.26%) |
Feb 21, 2020 | 13.22 | 13.24 | 13.00 | 13.15 | 399,400 | +0.07(+0.54%) |
Feb 20, 2020 | 13.47 | 13.47 | 13.06 | 13.08 | 83,955 | +0.11(+0.81%) |
Feb 19, 2020 | 12.93 | 13.00 | 12.89 | 12.97 | 28,707 | +0.06(+0.50%) |
Feb 18, 2020 | 13.13 | 13.13 | 12.87 | 12.91 | 205,331 | -0.02(-0.12%) |
Feb 14, 2020 | 12.93 | 13.18 | 12.86 | 12.93 | 203,500 | -0.39(-2.93%) |
Feb 13, 2020 | 13.25 | 13.42 | 13.25 | 13.31 | 83,153 | -0.12(-0.93%) |
Feb 12, 2020 | 13.17 | 13.44 | 13.17 | 13.44 | 288,199 | +0.60(+4.71%) |
Feb 11, 2020 | 12.71 | 12.88 | 12.65 | 12.84 | 87,314 | +0.44(+3.52%) |
Feb 10, 2020 | 12.47 | 12.47 | 12.34 | 12.40 | 81,762 | -0.55(-4.25%) |
Feb 07, 2020 | 13.13 | 13.15 | 12.91 | 12.95 | 114,900 | -0.05(-0.38%) |
Feb 06, 2020 | 13.00 | 13.17 | 13.00 | 13.00 | 183,368 | +0.05(+0.39%) |
Feb 05, 2020 | 13.27 | 13.27 | 12.92 | 12.95 | 288,852 | -0.22(-1.67%) |
Feb 04, 2020 | 12.91 | 13.30 | 12.91 | 13.17 | 260,514 | +0.29(+2.25%) |
Feb 03, 2020 | 12.58 | 12.97 | 12.58 | 12.88 | 599,846 | +0.20(+1.58%) |
Jan 31, 2020 | 12.71 | 12.79 | 12.61 | 12.68 | 853,900 | +0.11(+0.88%) |
Jan 30, 2020 | 12.64 | 12.79 | 12.40 | 12.57 | 333,700 | -0.43(-3.31%) |
Jan 29, 2020 | 12.77 | 13.15 | 12.77 | 13.00 | 76,677 | +0.28(+2.20%) |
Jan 28, 2020 | 12.75 | 12.77 | 12.55 | 12.72 | 66,485 | +0.06(+0.47%) |
Jan 27, 2020 | 12.89 | 12.96 | 12.27 | 12.66 | 311,391 | -0.44(-3.36%) |
Jan 24, 2020 | 13.25 | 13.25 | 13.00 | 13.10 | 396,700 | -0.15(-1.13%) |
Jan 23, 2020 | 13.37 | 13.37 | 12.96 | 13.25 | 349,826 | -0.69(-4.92%) |
Jan 22, 2020 | 13.89 | 14.20 | 13.89 | 13.94 | 284,117 | +0.24(+1.72%) |
Jan 21, 2020 | 14.03 | 14.03 | 13.65 | 13.70 | 1,398,200 | -0.77(-5.29%) |
Jan 17, 2020 | 14.50 | 14.67 | 14.41 | 14.46 | 23,500 | -0.11(-0.72%) |
Jan 16, 2020 | 14.67 | 14.67 | 14.45 | 14.57 | 136,895 | -0.06(-0.41%) |
Jan 15, 2020 | 14.80 | 14.88 | 14.53 | 14.63 | 317,437 | +0.16(+1.07%) |
Jan 14, 2020 | 14.87 | 14.87 | 14.40 | 14.47 | 323,729 | -0.29(-1.93%) |
Jan 13, 2020 | 14.43 | 14.76 | 14.25 | 14.76 | 642,407 | +0.68(+4.83%) |
Jan 10, 2020 | 14.01 | 14.53 | 14.01 | 14.08 | 420,700 | +0.10(+0.72%) |
Jan 09, 2020 | 13.89 | 14.00 | 13.87 | 13.98 | 1,230,536 | +0.04(+0.29%) |
Jan 08, 2020 | 13.96 | 13.97 | 13.52 | 13.94 | 1,286,632 | -0.33(-2.28%) |
Jan 07, 2020 | 14.11 | 14.44 | 13.93 | 14.27 | 973,989 | +0.12(+0.81%) |
Jan 06, 2020 | 13.68 | 14.29 | 13.68 | 14.15 | 74,453 | +0.79(+5.91%) |
Jan 03, 2020 | 13.37 | 13.37 | 13.25 | 13.36 | 72,200 | -0.02(-0.11%) |
Jan 02, 2020 | 13.25 | 13.44 | 13.25 | 13.38 | 21,812 | +0.18(+1.38%) |
Dec 31, 2019 | 12.90 | 13.41 | 12.90 | 13.19 | 12,700 | +0.06(+0.48%) |
Dec 30, 2019 | 13.38 | 13.38 | 13.12 | 13.13 | 25,212 | -0.17(-1.28%) |
Dec 27, 2019 | 13.20 | 13.40 | 13.20 | 13.30 | 8,400 | -0.02(-0.19%) |
Dec 26, 2019 | 13.27 | 13.48 | 13.27 | 13.32 | 7,437 | +0.10(+0.79%) |
Dec 24, 2019 | 12.97 | 13.30 | 12.90 | 13.22 | 9,300 | +0.22(+1.69%) |
Dec 23, 2019 | 13.10 | 13.14 | 12.90 | 13.00 | 38,568 | -0.10(-0.76%) |
Dec 20, 2019 | 13.17 | 13.17 | 13.08 | 13.10 | 9,500 | -0.11(-0.83%) |
Dec 19, 2019 | 13.13 | 13.30 | 13.13 | 13.21 | 13,879 | -0.06(-0.45%) |
Dec 18, 2019 | 13.27 | 13.40 | 13.19 | 13.27 | 49,294 | -0.20(-1.45%) |
Dec 17, 2019 | 13.30 | 13.48 | 13.30 | 13.46 | 35,843 | +0.23(+1.74%) |
Dec 16, 2019 | 13.10 | 13.25 | 13.10 | 13.23 | 17,886 | +0.33(+2.60%) |
Dec 13, 2019 | 13.07 | 13.11 | 12.85 | 12.90 | 25,200 | -0.12(-0.96%) |
Dec 12, 2019 | 13.00 | 13.07 | 12.85 | 13.03 | 41,077 | -0.07(-0.57%) |
Dec 11, 2019 | 12.95 | 13.10 | 12.92 | 13.10 | 20,725 | +0.15(+1.16%) |
Dec 10, 2019 | 13.10 | 13.10 | 12.91 | 12.95 | 37,183 | -0.29(-2.15%) |
Dec 09, 2019 | 13.40 | 13.40 | 13.22 | 13.23 | 14,491 | -0.10(-0.71%) |
Dec 06, 2019 | 13.47 | 13.47 | 13.25 | 13.33 | 75,800 | +0.04(+0.30%) |
Dec 05, 2019 | 13.00 | 13.43 | 13.00 | 13.29 | 104,685 | +0.32(+2.51%) |
Dec 04, 2019 | 13.10 | 13.10 | 12.86 | 12.96 | 71,557 | -0.20(-1.48%) |
Dec 03, 2019 | 13.29 | 13.30 | 13.07 | 13.16 | 16,213 | -0.24(-1.76%) |
Dec 02, 2019 | 13.33 | 13.42 | 13.30 | 13.40 | 32,458 | +0.22(+1.63%) |
Nov 29, 2019 | 13.29 | 13.33 | 13.11 | 13.18 | 21,500 | -0.12(-0.90%) |
Nov 27, 2019 | 13.08 | 13.40 | 13.08 | 13.30 | 27,200 | +0.40(+3.10%) |
Nov 26, 2019 | 12.69 | 12.90 | 12.69 | 12.90 | 11,509 | +0.27(+2.10%) |
Nov 25, 2019 | 12.31 | 12.70 | 12.31 | 12.63 | 157,573 | +0.12(+0.92%) |
Nov 22, 2019 | 12.54 | 12.70 | 12.40 | 12.52 | 300,100 | +0.08(+0.68%) |
Nov 21, 2019 | 12.19 | 12.48 | 11.91 | 12.44 | 82,629 | +0.19(+1.51%) |
Nov 20, 2019 | 12.16 | 12.50 | 12.16 | 12.25 | 89,176 | -0.01(-0.04%) |
Nov 19, 2019 | 12.42 | 12.42 | 12.14 | 12.26 | 65,892 | -0.22(-1.76%) |
Nov 18, 2019 | 12.36 | 12.50 | 12.36 | 12.47 | 9,469 | +0.04(+0.36%) |
Nov 15, 2019 | 12.22 | 12.43 | 12.22 | 12.43 | 29,900 | +0.40(+3.33%) |
Nov 14, 2019 | 12.05 | 12.14 | 11.94 | 12.03 | 14,984 | -0.12(-0.99%) |
Nov 13, 2019 | 12.08 | 12.18 | 12.00 | 12.15 | 48,381 | +0.00(+0.00%) |
Nov 12, 2019 | 12.17 | 12.31 | 12.14 | 12.15 | 57,327 | +0.33(+2.83%) |
Nov 11, 2019 | 11.91 | 11.91 | 11.70 | 11.82 | 52,189 | -0.35(-2.86%) |
Nov 08, 2019 | 12.14 | 12.29 | 12.12 | 12.16 | 20,500 | -0.47(-3.69%) |
Nov 07, 2019 | 12.58 | 12.65 | 12.55 | 12.63 | 289,009 | +0.19(+1.53%) |
Nov 06, 2019 | 12.55 | 12.55 | 12.42 | 12.44 | 121,189 | -0.11(-0.88%) |
Nov 05, 2019 | 12.43 | 12.55 | 12.34 | 12.55 | 26,548 | -0.02(-0.16%) |
Nov 04, 2019 | 12.30 | 12.60 | 12.30 | 12.57 | 132,466 | +0.57(+4.75%) |
Nov 01, 2019 | 11.87 | 12.10 | 11.87 | 12.00 | 306,500 | +0.13(+1.10%) |
Oct 31, 2019 | 11.88 | 12.03 | 11.80 | 11.87 | 627,613 | -0.16(-1.33%) |
Oct 30, 2019 | 11.98 | 12.03 | 11.81 | 12.03 | 137,156 | +0.22(+1.86%) |
Oct 29, 2019 | 11.73 | 11.86 | 11.67 | 11.81 | 137,063 | -0.24(-1.99%) |
Oct 28, 2019 | 11.87 | 12.18 | 11.87 | 12.05 | 88,770 | +0.42(+3.61%) |
Oct 25, 2019 | 11.57 | 11.72 | 11.57 | 11.63 | 632,100 | +0.29(+2.56%) |
Oct 24, 2019 | 11.47 | 11.47 | 11.25 | 11.34 | 833,676 | -0.11(-0.96%) |
Oct 23, 2019 | 11.48 | 11.48 | 11.33 | 11.45 | 54,770 | -0.15(-1.29%) |
Oct 22, 2019 | 11.68 | 11.68 | 11.49 | 11.60 | 349,296 | -0.72(-5.84%) |
Oct 21, 2019 | 12.21 | 12.34 | 12.21 | 12.32 | 39,604 | +0.54(+4.58%) |
Oct 18, 2019 | 11.65 | 11.85 | 11.65 | 11.78 | 18,200 | +0.14(+1.20%) |
Oct 17, 2019 | 11.65 | 11.65 | 11.60 | 11.64 | 142,319 | +0.04(+0.34%) |
Oct 16, 2019 | 11.51 | 11.69 | 11.48 | 11.60 | 101,253 | -0.13(-1.11%) |
Oct 15, 2019 | 11.25 | 11.73 | 11.25 | 11.73 | 2,063 | +0.48(+4.27%) |
Oct 14, 2019 | 11.48 | 11.48 | 11.19 | 11.25 | 18,600 | -0.24(-2.09%) |
Oct 11, 2019 | 11.55 | 11.55 | 11.40 | 11.49 | 76,600 | -0.27(-2.30%) |
Oct 10, 2019 | 11.53 | 11.78 | 11.53 | 11.76 | 358,535 | +0.25(+2.22%) |
Oct 09, 2019 | 11.55 | 11.62 | 11.42 | 11.51 | 62,867 | +0.21(+1.82%) |
Oct 08, 2019 | 11.25 | 11.30 | 11.12 | 11.30 | 144,584 | +0.48(+4.45%) |
Oct 07, 2019 | 10.82 | 10.92 | 10.75 | 10.82 | 164,639 | -0.13(-1.20%) |
Oct 04, 2019 | 10.71 | 11.00 | 10.71 | 10.95 | 243,100 | +0.43(+4.09%) |
Oct 03, 2019 | 10.50 | 10.57 | 10.44 | 10.52 | 58,708 | +0.20(+1.89%) |
Oct 02, 2019 | 10.20 | 10.32 | 10.18 | 10.32 | 20,252 | +0.29(+2.94%) |
Oct 01, 2019 | 10.25 | 10.25 | 10.03 | 10.03 | 15,180 | -0.22(-2.15%) |
Sep 30, 2019 | 9.950 | 10.25 | 9.950 | 10.25 | 53,799 | +0.09(+0.89%) |
Sep 27, 2019 | 10.25 | 10.35 | 10.00 | 10.16 | 57,900 | +0.00(+0.00%) |
Sep 26, 2019 | 10.12 | 10.23 | 10.12 | 10.16 | 48,437 | -0.07(-0.68%) |
Sep 25, 2019 | 10.02 | 10.23 | 10.02 | 10.23 | 68,419 | +0.33(+3.33%) |
Sep 24, 2019 | 9.950 | 10.00 | 9.900 | 9.900 | 143,136 | +0.22(+2.27%) |
Sep 23, 2019 | 9.830 | 9.830 | 9.590 | 9.680 | 17,088 | -0.24(-2.42%) |
Sep 20, 2019 | 9.950 | 10.00 | 9.850 | 9.920 | 35,800 | +0.24(+2.48%) |
Sep 19, 2019 | 9.670 | 9.690 | 9.636 | 9.680 | 247,103 | +0.09(+0.94%) |
Sep 18, 2019 | 9.420 | 9.660 | 9.420 | 9.590 | 166,501 | +0.31(+3.32%) |
Sep 17, 2019 | 9.300 | 9.300 | 9.250 | 9.281 | 39,733 | -0.02(-0.20%) |
Sep 16, 2019 | 9.340 | 9.340 | 9.250 | 9.300 | 9,419 | -0.10(-1.06%) |
Sep 13, 2019 | 9.350 | 9.430 | 9.280 | 9.400 | 672,800 | +0.13(+1.38%) |
Sep 12, 2019 | 9.250 | 9.300 | 9.230 | 9.272 | 9,965 | +0.07(+0.78%) |
Sep 11, 2019 | 9.100 | 9.250 | 9.050 | 9.200 | 118,558 | +0.14(+1.55%) |
Sep 10, 2019 | 9.170 | 9.170 | 9.000 | 9.060 | 19,720 | -0.19(-2.05%) |
Sep 09, 2019 | 9.300 | 9.310 | 9.210 | 9.250 | 41,126 | -0.23(-2.45%) |
Sep 06, 2019 | 9.425 | 9.490 | 9.425 | 9.482 | 12,900 | -0.07(-0.71%) |
Sep 05, 2019 | 9.390 | 9.550 | 9.390 | 9.550 | 36,548 | +0.11(+1.17%) |
Sep 04, 2019 | 9.460 | 9.460 | 9.400 | 9.440 | 148,502 | +0.00(+0.05%) |
Sep 03, 2019 | 9.370 | 9.470 | 9.350 | 9.435 | 923,924 | +0.00(+0.00%) |
Aug 30, 2019 | 9.510 | 9.540 | 9.380 | 9.435 | 119,800 | -0.13(-1.41%) |
Aug 29, 2019 | 9.565 | 9.580 | 9.549 | 9.570 | 100,614 | -0.01(-0.10%) |
Aug 28, 2019 | 9.530 | 9.620 | 9.530 | 9.580 | 91,034 | -0.07(-0.73%) |
Aug 27, 2019 | 9.640 | 9.650 | 9.560 | 9.650 | 1,117,010 | -0.03(-0.31%) |
Aug 26, 2019 | 9.720 | 9.810 | 9.635 | 9.680 | 277,732 | +0.88(+9.94%) |
Aug 23, 2019 | 8.940 | 9.050 | 8.680 | 8.805 | 3,331,500 | +0.17(+2.03%) |
Aug 22, 2019 | 8.920 | 8.920 | 8.450 | 8.630 | 5,252,785 | -0.17(-1.93%) |
Aug 21, 2019 | 8.749 | 8.800 | 8.749 | 8.800 | 1,940,761 | +0.04(+0.46%) |
Aug 20, 2019 | 8.760 | 8.760 | 8.760 | 8.760 | 115,666 | -0.02(-0.23%) |
Aug 19, 2019 | 8.740 | 8.930 | 8.740 | 8.780 | 7,252 | +0.34(+4.04%) |
Aug 16, 2019 | 8.420 | 8.439 | 8.420 | 8.439 | 136,700 | +0.17(+2.04%) |
Aug 15, 2019 | 8.270 | 8.270 | 8.270 | 8.270 | 59,388 | +0.27(+3.44%) |
Aug 14, 2019 | 8.050 | 8.050 | 7.995 | 7.995 | 725 | -0.07(-0.81%) |
Aug 13, 2019 | 7.960 | 8.060 | 7.960 | 8.060 | 600 | -0.02(-0.25%) |
Aug 09, 2019 | 8.080 | 8.080 | 8.080 | 0 | +0.10(+1.25%) | |
Aug 08, 2019 | 7.860 | 7.980 | 7.860 | 7.980 | 45,268 | +0.12(+1.53%) |
Aug 07, 2019 | 7.830 | 7.860 | 7.830 | 7.860 | 324 | -0.01(-0.19%) |
Aug 06, 2019 | 7.900 | 7.900 | 7.875 | 7.875 | 9,396 | -0.01(-0.13%) |
Aug 05, 2019 | 8.050 | 8.050 | 7.750 | 7.885 | 4,000 | -0.23(-2.89%) |
Aug 02, 2019 | 8.190 | 8.190 | 8.100 | 8.120 | 2,700 | -0.07(-0.85%) |
Aug 01, 2019 | 8.350 | 8.530 | 8.190 | 8.190 | 69,123 | +0.09(+1.11%) |
Jul 31, 2019 | 8.160 | 8.170 | 8.100 | 8.100 | 2,412 | -0.10(-1.22%) |
Jul 30, 2019 | 8.250 | 8.250 | 8.200 | 8.200 | 109,247 | -0.11(-1.32%) |
Jul 29, 2019 | 8.310 | 8.310 | 8.310 | 8.310 | 520 | +0.03(+0.30%) |
Jul 26, 2019 | 8.302 | 8.302 | 8.285 | 8.285 | 6,200 | -0.07(-0.90%) |
Jul 25, 2019 | 8.350 | 8.360 | 8.320 | 8.360 | 3,160 | -0.06(-0.71%) |
Jul 24, 2019 | 8.330 | 8.420 | 8.330 | 8.420 | 62,773 | +0.08(+0.96%) |
Jul 23, 2019 | 8.300 | 8.340 | 8.300 | 8.340 | 420 | -0.07(-0.83%) |
Jul 22, 2019 | 8.435 | 8.435 | 8.410 | 8.410 | 2,510 | -0.17(-1.98%) |
Jul 19, 2019 | 8.605 | 8.605 | 8.580 | 8.580 | 4,800 | +0.22(+2.63%) |
Jul 18, 2019 | 8.380 | 8.380 | 8.360 | 8.360 | 22,906 | -0.01(-0.12%) |
Jul 17, 2019 | 8.400 | 8.400 | 8.370 | 8.370 | 17,138 | +0.17(+2.04%) |
Jul 16, 2019 | 8.208 | 8.208 | 8.202 | 8.202 | 390 | -0.09(-1.06%) |
Jul 15, 2019 | 8.310 | 8.310 | 8.290 | 8.290 | 832 | -0.01(-0.12%) |
Jul 12, 2019 | 8.360 | 8.360 | 8.250 | 8.300 | 25,100 | -0.15(-1.78%) |
Jul 11, 2019 | 8.450 | 8.450 | 8.420 | 8.450 | 4,000 | -0.20(-2.29%) |
Jul 10, 2019 | 8.750 | 8.750 | 8.600 | 8.648 | 2,350 | -0.14(-1.62%) |
Jul 09, 2019 | 8.755 | 8.810 | 8.755 | 8.790 | 60,361 | -0.01(-0.11%) |
Jul 08, 2019 | 8.820 | 8.820 | 8.780 | 8.800 | 157,494 | -0.05(-0.56%) |
Jul 05, 2019 | 8.500 | 8.850 | 8.500 | 8.850 | 500 | -0.09(-1.01%) |
Jul 03, 2019 | 8.940 | 8.940 | 8.940 | 8.940 | 800 | -0.01(-0.11%) |
Jul 02, 2019 | 8.950 | 8.950 | 8.900 | 8.950 | 15,887 | +0.35(+4.07%) |
Jul 01, 2019 | 9.050 | 9.220 | 8.600 | 8.600 | 169,495 | -0.25(-2.82%) |
Jun 28, 2019 | 8.670 | 8.850 | 8.670 | 8.850 | 23,300 | -0.10(-1.12%) |
Jun 27, 2019 | 8.650 | 8.950 | 8.650 | 8.950 | 236,680 | +0.80(+9.82%) |
Jun 26, 2019 | 8.150 | 8.150 | 8.150 | 8.150 | 10,808 | -0.05(-0.61%) |
Jun 25, 2019 | 8.200 | 8.200 | 8.200 | 8.200 | 2,010 | +0.00(+0.00%) |
Jun 24, 2019 | 8.060 | 8.220 | 8.060 | 8.200 | 60,731 | +0.09(+1.11%) |
Jun 21, 2019 | 8.110 | 8.110 | 8.110 | 8.110 | 55,000 | -0.02(-0.25%) |
Jun 20, 2019 | 8.040 | 8.150 | 8.040 | 8.130 | 353,624 | +0.24(+3.04%) |
Jun 19, 2019 | 8.060 | 8.060 | 7.890 | 7.890 | 113,185 | +0.10(+1.28%) |
Jun 18, 2019 | 7.780 | 7.790 | 7.780 | 7.790 | 250 | +0.02(+0.22%) |
Jun 17, 2019 | 7.773 | 7.773 | 7.773 | 7.773 | 20,000 | -0.08(-0.98%) |
Jun 14, 2019 | 7.850 | 7.850 | 7.850 | 7.850 | 400 | -0.01(-0.13%) |
Jun 12, 2019 | 7.860 | 7.860 | 7.860 | 0 | -0.04(-0.51%) | |
Jun 11, 2019 | 7.700 | 7.900 | 7.700 | 7.900 | 41,672 | +0.16(+2.07%) |
Jun 10, 2019 | 7.700 | 7.740 | 7.700 | 7.740 | 54,415 | +0.05(+0.65%) |
Jun 07, 2019 | 7.690 | 7.690 | 7.690 | 7.690 | 100 | +0.12(+1.52%) |
Jun 06, 2019 | 7.575 | 7.575 | 7.575 | 7.575 | 249,893 | +0.08(+1.13%) |
Jun 05, 2019 | 7.490 | 7.490 | 7.490 | 7.490 | 57,693 | +0.09(+1.22%) |
Jun 04, 2019 | 7.500 | 7.500 | 7.400 | 7.400 | 845 | -0.25(-3.31%) |
Jun 03, 2019 | 7.653 | 7.653 | 7.653 | 7.653 | 10,172 | -0.16(-2.01%) |
May 31, 2019 | 7.850 | 7.850 | 7.810 | 7.810 | 126,600 | +0.09(+1.17%) |
May 30, 2019 | 7.800 | 7.800 | 7.720 | 7.720 | 41,284 | -0.07(-0.90%) |
May 29, 2019 | 7.830 | 7.830 | 7.500 | 7.790 | 53,834 | -8.52(-52.24%) |
May 28, 2019 | 16.31 | 16.31 | 16.31 | 16.31 | 100 | +9.51(+139.85%) |
May 24, 2019 | 7.740 | 7.740 | 6.800 | 6.800 | 2,900 | -0.70(-9.33%) |
May 23, 2019 | 7.300 | 7.500 | 7.300 | 7.500 | 467,784 | -0.30(-3.85%) |
May 21, 2019 | 7.800 | 7.800 | 7.800 | 0 | +0.02(+0.26%) | |
May 20, 2019 | 7.900 | 7.920 | 7.780 | 7.780 | 2,319 | -0.03(-0.38%) |
May 17, 2019 | 7.800 | 7.910 | 7.660 | 7.810 | 345,400 | +0.14(+1.83%) |
May 16, 2019 | 7.670 | 7.670 | 7.670 | 7.670 | 55,687 | +0.20(+2.62%) |
May 15, 2019 | 7.636 | 7.636 | 7.474 | 1,062,447 | +0.14(+1.84%) | |
May 14, 2019 | 7.339 | 7.339 | 7.339 | 0 | -0.07(-0.88%) | |
May 13, 2019 | 7.404 | 7.404 | 7.404 | 15 | +0.00(+0.00%) | |
May 10, 2019 | 7.404 | 7.404 | 7.404 | 67,052 | +0.00(+0.00%) | |
May 09, 2019 | 7.404 | 7.404 | 7.404 | 245,245 | +0.00(+0.00%) | |
May 08, 2019 | 7.404 | 7.404 | 7.404 | 0 | +0.30(+4.28%) | |
May 07, 2019 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
May 06, 2019 | 7.090 | 7.100 | 7.000 | 7.100 | 411,470 | +0.00(+0.00%) |
May 03, 2019 | 7.250 | 7.500 | 6.997 | 7.100 | 2,008,400 | -0.05(-0.70%) |
May 02, 2019 | 6.800 | 7.150 | 6.800 | 7.150 | 2,300,553 | -0.09(-1.24%) |