Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.500 | 9.575 | 9.300 | 9.450 | 51,000 | -0.09(-0.94%) |
May 28, 2020 | 9.590 | 9.690 | 9.430 | 9.540 | 47,396 | +0.04(+0.42%) |
May 27, 2020 | 9.450 | 9.600 | 9.255 | 9.500 | 82,013 | +0.13(+1.39%) |
May 26, 2020 | 9.400 | 9.730 | 9.250 | 9.370 | 71,074 | +0.11(+1.19%) |
May 22, 2020 | 9.000 | 9.280 | 8.770 | 9.260 | 44,900 | +0.19(+2.09%) |
May 21, 2020 | 9.230 | 9.280 | 8.945 | 9.070 | 43,624 | -0.13(-1.41%) |
May 20, 2020 | 9.110 | 9.300 | 8.970 | 9.200 | 62,062 | +0.06(+0.66%) |
May 19, 2020 | 8.930 | 9.355 | 8.920 | 9.140 | 47,727 | +0.19(+2.12%) |
May 18, 2020 | 8.860 | 9.125 | 8.670 | 8.950 | 61,003 | +0.13(+1.47%) |
May 15, 2020 | 8.650 | 8.990 | 8.650 | 8.820 | 49,100 | +0.03(+0.34%) |
May 14, 2020 | 8.510 | 8.830 | 8.230 | 8.790 | 101,909 | -0.07(-0.79%) |
May 13, 2020 | 9.150 | 9.290 | 8.660 | 8.860 | 67,630 | -0.38(-4.11%) |
May 12, 2020 | 9.610 | 9.610 | 8.970 | 9.240 | 78,174 | -0.37(-3.85%) |
May 11, 2020 | 9.480 | 9.880 | 9.430 | 9.610 | 102,524 | +0.04(+0.42%) |
May 08, 2020 | 9.840 | 9.900 | 9.470 | 9.570 | 78,700 | -0.06(-0.62%) |
May 07, 2020 | 9.650 | 9.790 | 9.505 | 9.630 | 68,317 | +0.09(+0.94%) |
May 06, 2020 | 9.720 | 9.910 | 9.460 | 9.540 | 59,606 | -0.09(-0.93%) |
May 05, 2020 | 9.420 | 9.850 | 9.420 | 9.630 | 74,462 | +0.28(+2.99%) |
May 04, 2020 | 9.110 | 9.440 | 8.960 | 9.350 | 57,332 | -0.01(-0.11%) |
May 01, 2020 | 9.060 | 9.400 | 8.800 | 9.360 | 88,600 | +0.04(+0.43%) |
Apr 30, 2020 | 9.520 | 9.620 | 9.100 | 9.320 | 145,368 | -0.58(-5.86%) |
Apr 29, 2020 | 9.560 | 10.25 | 9.405 | 9.900 | 129,243 | +0.47(+4.98%) |
Apr 28, 2020 | 9.140 | 9.500 | 9.080 | 9.430 | 145,012 | +0.23(+2.50%) |
Apr 27, 2020 | 9.470 | 9.490 | 9.150 | 9.200 | 61,861 | -0.01(-0.11%) |
Apr 24, 2020 | 9.080 | 9.240 | 8.860 | 9.210 | 40,600 | +0.24(+2.68%) |
Apr 23, 2020 | 8.420 | 9.100 | 8.090 | 8.970 | 110,314 | +0.63(+7.55%) |
Apr 22, 2020 | 7.970 | 8.470 | 7.950 | 8.340 | 51,047 | +0.40(+5.04%) |
Apr 21, 2020 | 7.810 | 7.990 | 7.688 | 7.940 | 29,512 | +0.09(+1.15%) |
Apr 20, 2020 | 7.580 | 8.075 | 7.580 | 7.850 | 51,138 | +0.05(+0.64%) |
Apr 17, 2020 | 7.790 | 8.070 | 7.770 | 7.800 | 32,700 | +0.23(+3.04%) |
Apr 16, 2020 | 7.960 | 8.145 | 7.520 | 7.570 | 47,068 | -0.31(-3.93%) |
Apr 15, 2020 | 7.570 | 8.000 | 7.480 | 7.880 | 27,430 | -0.02(-0.25%) |
Apr 14, 2020 | 8.050 | 8.180 | 7.850 | 7.900 | 99,024 | -0.10(-1.25%) |
Apr 13, 2020 | 8.150 | 8.150 | 7.570 | 8.000 | 113,665 | -0.02(-0.25%) |
Apr 09, 2020 | 8.170 | 8.200 | 7.790 | 8.020 | 92,800 | +0.05(+0.63%) |
Apr 08, 2020 | 7.860 | 8.250 | 7.760 | 7.970 | 83,843 | +0.23(+2.97%) |
Apr 07, 2020 | 8.480 | 8.800 | 7.670 | 7.740 | 87,710 | -0.33(-4.09%) |
Apr 06, 2020 | 6.770 | 8.290 | 6.770 | 8.070 | 112,510 | +1.39(+20.81%) |
Apr 03, 2020 | 6.860 | 6.920 | 6.400 | 6.680 | 41,200 | -0.09(-1.33%) |
Apr 02, 2020 | 6.460 | 6.980 | 6.460 | 6.770 | 62,848 | +0.38(+5.95%) |
Apr 01, 2020 | 6.720 | 7.330 | 6.390 | 6.390 | 65,574 | -0.73(-10.25%) |
Mar 31, 2020 | 6.680 | 7.260 | 6.560 | 7.120 | 76,896 | -0.03(-0.42%) |
Mar 30, 2020 | 7.100 | 7.338 | 6.980 | 7.150 | 45,577 | -0.08(-1.11%) |
Mar 27, 2020 | 7.470 | 7.470 | 7.030 | 7.230 | 38,400 | -0.29(-3.86%) |
Mar 26, 2020 | 6.690 | 7.520 | 6.660 | 7.520 | 64,429 | +0.76(+11.24%) |
Mar 25, 2020 | 6.970 | 7.430 | 6.465 | 6.760 | 103,339 | -0.07(-1.02%) |
Mar 24, 2020 | 6.940 | 6.940 | 6.360 | 6.830 | 71,155 | +0.57(+9.11%) |
Mar 23, 2020 | 6.090 | 6.360 | 5.560 | 6.260 | 98,790 | +0.05(+0.81%) |
Mar 20, 2020 | 6.040 | 6.450 | 6.040 | 6.210 | 127,800 | +0.18(+2.99%) |
Mar 19, 2020 | 5.270 | 6.130 | 5.210 | 6.030 | 168,032 | +0.69(+12.92%) |
Mar 18, 2020 | 5.290 | 5.860 | 5.250 | 5.340 | 172,636 | -0.72(-11.88%) |
Mar 17, 2020 | 6.000 | 6.340 | 5.840 | 6.060 | 117,306 | +0.23(+3.95%) |
Mar 16, 2020 | 6.790 | 6.830 | 5.710 | 5.830 | 253,425 | -1.44(-19.81%) |
Mar 13, 2020 | 7.750 | 7.870 | 7.170 | 7.270 | 119,200 | +0.05(+0.69%) |
Mar 12, 2020 | 6.680 | 7.450 | 6.680 | 7.220 | 134,712 | -0.31(-4.12%) |
Mar 11, 2020 | 7.780 | 7.963 | 7.440 | 7.530 | 114,346 | -0.46(-5.76%) |
Mar 10, 2020 | 7.770 | 8.280 | 7.510 | 7.990 | 123,082 | +0.39(+5.13%) |
Mar 09, 2020 | 7.760 | 8.090 | 7.600 | 7.600 | 100,491 | -0.81(-9.63%) |
Mar 06, 2020 | 8.370 | 8.710 | 8.190 | 8.410 | 86,500 | -0.33(-3.78%) |
Mar 05, 2020 | 8.800 | 8.960 | 8.600 | 8.740 | 54,920 | -0.15(-1.69%) |
Mar 04, 2020 | 8.450 | 8.980 | 8.450 | 8.890 | 90,676 | +0.44(+5.21%) |
Mar 03, 2020 | 8.550 | 8.800 | 8.393 | 8.450 | 85,068 | -0.15(-1.74%) |
Mar 02, 2020 | 8.970 | 8.970 | 8.500 | 8.600 | 86,610 | -0.17(-1.94%) |
Feb 28, 2020 | 8.350 | 8.810 | 8.350 | 8.770 | 118,500 | +0.17(+1.98%) |
Feb 27, 2020 | 8.800 | 9.000 | 8.340 | 8.600 | 240,196 | -0.29(-3.26%) |
Feb 26, 2020 | 9.000 | 9.220 | 8.760 | 8.890 | 103,632 | -0.16(-1.77%) |
Feb 25, 2020 | 9.400 | 9.560 | 8.870 | 9.050 | 142,564 | -0.27(-2.90%) |
Feb 24, 2020 | 9.140 | 9.750 | 9.010 | 9.320 | 209,904 | -0.32(-3.32%) |
Feb 21, 2020 | 9.630 | 9.700 | 9.450 | 9.640 | 146,500 | +0.00(+0.00%) |
Feb 20, 2020 | 9.680 | 9.720 | 9.400 | 9.640 | 166,333 | -0.04(-0.41%) |
Feb 19, 2020 | 9.670 | 9.750 | 9.570 | 9.680 | 108,360 | +0.03(+0.31%) |
Feb 18, 2020 | 9.660 | 9.800 | 9.557 | 9.650 | 108,378 | -0.02(-0.21%) |
Feb 14, 2020 | 9.960 | 10.08 | 9.620 | 9.670 | 78,600 | -0.23(-2.32%) |
Feb 13, 2020 | 9.730 | 10.06 | 9.660 | 9.900 | 106,120 | +0.02(+0.20%) |
Feb 12, 2020 | 9.860 | 9.995 | 9.600 | 9.880 | 121,615 | +0.01(+0.10%) |
Feb 11, 2020 | 9.460 | 10.09 | 9.460 | 9.870 | 159,880 | +0.41(+4.33%) |
Feb 10, 2020 | 9.980 | 10.14 | 9.460 | 9.460 | 307,970 | -0.52(-5.21%) |
Feb 07, 2020 | 10.34 | 10.35 | 9.901 | 9.980 | 265,200 | -0.40(-3.85%) |
Feb 06, 2020 | 10.38 | 10.55 | 10.25 | 10.38 | 183,532 | -0.06(-0.57%) |
Feb 05, 2020 | 10.42 | 10.60 | 10.22 | 10.44 | 197,321 | +0.02(+0.19%) |
Feb 04, 2020 | 10.95 | 10.96 | 10.37 | 10.42 | 1,062,707 | -0.80(-7.13%) |
Feb 03, 2020 | 11.51 | 11.52 | 11.19 | 11.22 | 244,090 | -0.32(-2.77%) |
Jan 31, 2020 | 11.89 | 11.90 | 11.21 | 11.54 | 166,900 | -0.38(-3.19%) |
Jan 30, 2020 | 12.30 | 12.35 | 11.70 | 11.92 | 221,279 | -0.07(-0.58%) |
Jan 29, 2020 | 12.00 | 12.33 | 11.62 | 11.99 | 133,611 | +0.25(+2.13%) |
Jan 28, 2020 | 10.90 | 11.97 | 10.87 | 11.74 | 248,181 | +0.90(+8.30%) |
Jan 27, 2020 | 10.60 | 10.89 | 10.27 | 10.84 | 81,518 | +0.20(+1.88%) |
Jan 24, 2020 | 10.64 | 10.75 | 10.49 | 10.64 | 46,400 | +0.10(+0.95%) |
Jan 23, 2020 | 10.32 | 10.60 | 10.00 | 10.54 | 86,379 | -0.08(-0.75%) |
Jan 22, 2020 | 10.67 | 10.90 | 9.860 | 10.62 | 211,587 | +0.21(+2.02%) |
Jan 21, 2020 | 10.98 | 11.15 | 10.20 | 10.41 | 237,937 | -0.59(-5.36%) |
Jan 17, 2020 | 10.63 | 11.00 | 10.52 | 11.00 | 157,100 | +0.40(+3.77%) |
Jan 16, 2020 | 10.49 | 10.79 | 10.49 | 10.60 | 96,359 | -0.08(-0.75%) |
Jan 15, 2020 | 10.65 | 10.81 | 10.52 | 10.68 | 95,468 | +0.01(+0.09%) |
Jan 14, 2020 | 10.98 | 11.00 | 10.31 | 10.67 | 101,693 | +0.14(+1.33%) |
Jan 13, 2020 | 10.07 | 10.64 | 9.855 | 10.53 | 187,345 | +0.53(+5.30%) |
Jan 10, 2020 | 10.01 | 10.09 | 9.810 | 10.00 | 77,400 | +0.00(+0.00%) |
Jan 09, 2020 | 10.01 | 10.19 | 9.790 | 10.00 | 123,873 | +0.09(+0.91%) |
Jan 08, 2020 | 9.850 | 9.990 | 9.800 | 9.910 | 69,385 | +0.00(+0.00%) |
Jan 07, 2020 | 9.770 | 9.910 | 9.690 | 9.910 | 79,765 | +0.05(+0.51%) |
Jan 06, 2020 | 9.920 | 10.06 | 9.670 | 9.860 | 101,204 | -0.14(-1.40%) |
Jan 03, 2020 | 9.810 | 10.07 | 9.700 | 10.00 | 130,900 | +0.02(+0.20%) |
Jan 02, 2020 | 9.950 | 10.04 | 9.820 | 9.980 | 90,919 | +0.15(+1.53%) |
Dec 31, 2019 | 9.680 | 10.00 | 9.532 | 9.830 | 82,100 | +0.12(+1.24%) |
Dec 30, 2019 | 9.800 | 9.800 | 9.500 | 9.710 | 129,067 | -0.15(-1.52%) |
Dec 27, 2019 | 9.910 | 10.10 | 9.770 | 9.860 | 64,400 | -0.05(-0.50%) |
Dec 26, 2019 | 9.540 | 10.09 | 9.540 | 9.910 | 107,109 | +0.23(+2.38%) |
Dec 24, 2019 | 9.530 | 9.790 | 9.380 | 9.680 | 362,400 | +0.20(+2.11%) |
Dec 23, 2019 | 9.490 | 9.750 | 9.400 | 9.480 | 131,034 | +0.08(+0.85%) |
Dec 20, 2019 | 9.430 | 9.600 | 9.310 | 9.400 | 131,600 | -0.02(-0.21%) |
Dec 19, 2019 | 9.630 | 9.652 | 9.350 | 9.420 | 147,219 | -0.22(-2.28%) |
Dec 18, 2019 | 9.510 | 9.740 | 9.361 | 9.640 | 95,531 | +0.13(+1.37%) |
Dec 17, 2019 | 9.330 | 9.600 | 9.130 | 9.510 | 157,759 | +0.05(+0.53%) |
Dec 16, 2019 | 9.480 | 9.860 | 9.100 | 9.460 | 179,175 | -0.08(-0.84%) |
Dec 13, 2019 | 9.720 | 9.960 | 9.450 | 9.540 | 136,200 | -0.19(-1.95%) |
Dec 12, 2019 | 10.38 | 10.47 | 9.650 | 9.730 | 259,310 | -0.66(-6.35%) |
Dec 11, 2019 | 10.71 | 10.72 | 10.16 | 10.39 | 262,729 | -0.31(-2.90%) |
Dec 10, 2019 | 10.55 | 11.04 | 10.54 | 10.70 | 192,661 | +0.25(+2.39%) |
Dec 09, 2019 | 10.77 | 10.78 | 10.30 | 10.45 | 210,927 | -0.05(-0.48%) |
Dec 06, 2019 | 10.21 | 10.88 | 10.15 | 10.50 | 525,700 | -2.69(-20.39%) |
Dec 05, 2019 | 13.80 | 14.14 | 13.00 | 13.19 | 287,247 | -0.39(-2.87%) |
Dec 04, 2019 | 13.44 | 13.72 | 13.22 | 13.58 | 264,279 | +0.22(+1.65%) |
Dec 03, 2019 | 13.11 | 13.39 | 13.00 | 13.36 | 121,228 | +0.32(+2.45%) |
Dec 02, 2019 | 12.51 | 13.23 | 12.02 | 13.04 | 215,820 | +0.34(+2.68%) |
Nov 29, 2019 | 13.73 | 13.90 | 12.66 | 12.70 | 213,000 | -0.93(-6.82%) |
Nov 27, 2019 | 13.64 | 13.64 | 12.81 | 13.63 | 343,500 | +0.34(+2.56%) |
Nov 26, 2019 | 13.22 | 13.84 | 13.15 | 13.29 | 382,064 | +0.22(+1.68%) |
Nov 25, 2019 | 11.62 | 13.55 | 11.55 | 13.07 | 690,005 | +1.71(+15.05%) |
Nov 22, 2019 | 11.49 | 11.65 | 11.22 | 11.36 | 106,800 | -0.04(-0.35%) |
Nov 21, 2019 | 11.40 | 11.89 | 11.36 | 11.40 | 239,400 | +0.04(+0.35%) |
Nov 20, 2019 | 11.77 | 11.84 | 11.28 | 11.36 | 282,605 | -0.32(-2.74%) |
Nov 19, 2019 | 12.08 | 12.16 | 11.38 | 11.68 | 412,893 | +0.15(+1.30%) |
Nov 18, 2019 | 10.07 | 12.00 | 10.01 | 11.53 | 327,125 | +1.44(+14.27%) |
Nov 15, 2019 | 10.15 | 10.28 | 9.990 | 10.09 | 56,000 | -0.02(-0.20%) |
Nov 14, 2019 | 10.07 | 10.50 | 10.00 | 10.11 | 150,678 | -0.03(-0.30%) |
Nov 13, 2019 | 10.17 | 10.47 | 9.910 | 10.14 | 203,933 | -0.04(-0.39%) |
Nov 12, 2019 | 10.06 | 10.46 | 10.01 | 10.18 | 55,083 | +0.17(+1.70%) |
Nov 11, 2019 | 9.890 | 10.18 | 9.800 | 10.01 | 86,271 | +0.11(+1.11%) |
Nov 08, 2019 | 9.690 | 9.910 | 9.220 | 9.900 | 94,700 | +0.18(+1.85%) |
Nov 07, 2019 | 9.740 | 9.980 | 9.650 | 9.720 | 49,438 | -0.02(-0.21%) |
Nov 06, 2019 | 9.750 | 9.860 | 9.520 | 9.740 | 71,290 | +0.01(+0.10%) |
Nov 05, 2019 | 9.800 | 9.800 | 9.530 | 9.730 | 67,720 | -0.04(-0.41%) |
Nov 04, 2019 | 9.910 | 10.15 | 9.560 | 9.770 | 126,480 | -0.14(-1.41%) |
Nov 01, 2019 | 9.680 | 9.990 | 9.680 | 9.910 | 111,000 | +0.21(+2.16%) |
Oct 31, 2019 | 9.710 | 9.960 | 9.600 | 9.700 | 183,367 | -0.10(-1.02%) |
Oct 30, 2019 | 9.140 | 9.870 | 9.140 | 9.800 | 212,413 | +0.64(+6.99%) |
Oct 29, 2019 | 9.300 | 9.550 | 9.150 | 9.160 | 179,083 | -0.30(-3.17%) |
Oct 28, 2019 | 9.680 | 9.810 | 9.360 | 9.460 | 246,594 | -0.26(-2.67%) |
Oct 25, 2019 | 9.630 | 9.930 | 9.600 | 9.720 | 111,600 | +0.04(+0.41%) |
Oct 24, 2019 | 9.750 | 10.28 | 9.600 | 9.680 | 199,631 | +0.12(+1.26%) |
Oct 23, 2019 | 12.16 | 12.51 | 9.500 | 9.560 | 623,094 | -1.76(-15.55%) |
Oct 22, 2019 | 11.27 | 11.37 | 11.00 | 11.32 | 119,011 | +0.06(+0.53%) |
Oct 21, 2019 | 11.08 | 11.40 | 11.07 | 11.26 | 115,883 | +0.18(+1.62%) |
Oct 18, 2019 | 11.57 | 11.63 | 11.01 | 11.08 | 108,400 | -0.46(-3.99%) |
Oct 17, 2019 | 11.57 | 11.67 | 11.50 | 11.54 | 15,817 | -0.01(-0.09%) |
Oct 16, 2019 | 11.59 | 11.69 | 11.52 | 11.55 | 40,395 | -0.14(-1.20%) |
Oct 15, 2019 | 11.76 | 12.03 | 11.62 | 11.69 | 81,759 | -0.02(-0.17%) |
Oct 14, 2019 | 11.58 | 11.81 | 11.39 | 11.71 | 72,112 | +0.10(+0.86%) |
Oct 11, 2019 | 11.70 | 11.92 | 11.52 | 11.61 | 64,800 | -0.01(-0.09%) |
Oct 10, 2019 | 11.78 | 11.82 | 11.55 | 11.62 | 46,994 | -0.05(-0.43%) |
Oct 09, 2019 | 11.99 | 12.17 | 11.62 | 11.67 | 108,966 | +0.03(+0.26%) |
Oct 08, 2019 | 11.45 | 11.73 | 11.06 | 11.64 | 154,587 | +0.17(+1.48%) |
Oct 07, 2019 | 11.63 | 11.78 | 11.45 | 11.47 | 61,331 | -0.20(-1.71%) |
Oct 04, 2019 | 11.61 | 11.78 | 11.59 | 11.67 | 29,300 | +0.07(+0.60%) |
Oct 03, 2019 | 11.20 | 11.73 | 11.10 | 11.60 | 69,974 | +0.22(+1.93%) |
Oct 02, 2019 | 11.56 | 11.58 | 11.07 | 11.38 | 103,509 | -0.20(-1.73%) |
Oct 01, 2019 | 11.61 | 11.66 | 11.47 | 11.58 | 59,647 | +0.11(+0.96%) |
Sep 30, 2019 | 11.26 | 11.64 | 11.26 | 11.47 | 56,993 | +0.05(+0.44%) |
Sep 27, 2019 | 11.77 | 11.84 | 11.03 | 11.42 | 91,500 | -0.44(-3.71%) |
Sep 26, 2019 | 11.98 | 12.05 | 11.67 | 11.86 | 28,073 | -0.04(-0.34%) |
Sep 25, 2019 | 11.85 | 11.96 | 11.58 | 11.90 | 34,424 | +0.03(+0.25%) |
Sep 24, 2019 | 12.20 | 12.35 | 11.76 | 11.87 | 64,868 | -0.29(-2.38%) |
Sep 23, 2019 | 12.11 | 12.40 | 12.10 | 12.16 | 42,301 | +0.12(+1.00%) |
Sep 20, 2019 | 12.14 | 12.46 | 11.97 | 12.04 | 96,400 | -0.06(-0.50%) |
Sep 19, 2019 | 11.58 | 12.17 | 11.58 | 12.10 | 83,912 | +0.46(+3.95%) |
Sep 18, 2019 | 11.76 | 11.83 | 11.39 | 11.64 | 54,205 | -0.19(-1.61%) |
Sep 17, 2019 | 11.44 | 11.83 | 11.36 | 11.83 | 53,445 | +0.37(+3.23%) |
Sep 16, 2019 | 11.47 | 11.69 | 11.36 | 11.46 | 41,893 | -0.10(-0.87%) |
Sep 13, 2019 | 11.73 | 11.73 | 11.29 | 11.56 | 43,500 | -0.18(-1.53%) |
Sep 12, 2019 | 11.66 | 11.75 | 11.35 | 11.74 | 50,740 | +0.16(+1.38%) |
Sep 11, 2019 | 11.65 | 11.88 | 11.34 | 11.58 | 107,045 | +0.11(+0.96%) |
Sep 10, 2019 | 11.21 | 11.58 | 10.43 | 11.47 | 441,694 | +0.15(+1.33%) |
Sep 09, 2019 | 11.68 | 11.73 | 11.11 | 11.32 | 206,327 | -0.47(-3.99%) |
Sep 06, 2019 | 12.00 | 12.01 | 11.67 | 11.79 | 151,500 | -0.15(-1.26%) |
Sep 05, 2019 | 11.87 | 12.11 | 11.67 | 11.94 | 41,799 | +0.10(+0.84%) |
Sep 04, 2019 | 11.76 | 11.86 | 11.54 | 11.84 | 126,020 | +0.08(+0.68%) |
Sep 03, 2019 | 12.10 | 12.44 | 11.72 | 11.76 | 158,322 | -0.25(-2.08%) |
Aug 30, 2019 | 12.00 | 12.06 | 11.72 | 12.01 | 50,200 | +0.06(+0.50%) |
Aug 29, 2019 | 11.75 | 12.08 | 11.69 | 11.95 | 164,523 | +0.29(+2.49%) |
Aug 28, 2019 | 11.70 | 11.82 | 11.19 | 11.66 | 314,291 | -0.04(-0.34%) |
Aug 27, 2019 | 12.03 | 12.20 | 11.68 | 11.70 | 114,145 | -0.19(-1.60%) |
Aug 26, 2019 | 11.92 | 12.09 | 11.82 | 11.89 | 88,187 | +0.05(+0.42%) |
Aug 23, 2019 | 11.95 | 12.07 | 11.62 | 11.84 | 115,400 | -0.06(-0.50%) |
Aug 22, 2019 | 11.89 | 12.05 | 11.71 | 11.90 | 87,719 | +0.03(+0.25%) |
Aug 21, 2019 | 11.98 | 11.98 | 11.60 | 11.87 | 174,051 | -0.01(-0.08%) |
Aug 20, 2019 | 12.24 | 12.33 | 11.76 | 11.88 | 102,821 | -0.46(-3.73%) |
Aug 19, 2019 | 12.68 | 12.81 | 11.58 | 12.34 | 291,619 | -0.33(-2.60%) |
Aug 16, 2019 | 12.63 | 12.85 | 12.41 | 12.67 | 101,700 | +0.02(+0.16%) |
Aug 15, 2019 | 13.32 | 13.41 | 12.51 | 12.65 | 155,820 | -0.65(-4.89%) |
Aug 14, 2019 | 13.82 | 13.82 | 13.15 | 13.30 | 279,893 | -0.55(-3.97%) |
Aug 13, 2019 | 12.90 | 13.91 | 12.62 | 13.85 | 345,018 | +0.95(+7.36%) |
Aug 12, 2019 | 13.07 | 13.07 | 12.40 | 12.90 | 226,724 | -0.17(-1.30%) |
Aug 09, 2019 | 13.18 | 13.37 | 12.77 | 13.07 | 262,700 | -0.03(-0.23%) |
Aug 08, 2019 | 13.11 | 13.32 | 12.80 | 13.10 | 305,302 | +0.03(+0.23%) |
Aug 07, 2019 | 13.60 | 13.60 | 12.75 | 13.07 | 463,553 | -0.53(-3.90%) |
Aug 06, 2019 | 12.96 | 13.79 | 12.96 | 13.60 | 365,728 | +0.65(+5.02%) |
Aug 05, 2019 | 12.53 | 13.59 | 11.91 | 12.95 | 388,801 | -0.99(-7.10%) |
Aug 02, 2019 | 13.50 | 14.07 | 12.90 | 13.94 | 323,200 | +0.54(+4.03%) |
Aug 01, 2019 | 14.21 | 14.25 | 13.25 | 13.40 | 421,081 | -0.55(-3.94%) |
Jul 31, 2019 | 12.90 | 14.25 | 12.90 | 13.95 | 467,134 | +0.81(+6.16%) |
Jul 30, 2019 | 13.39 | 13.43 | 12.85 | 13.14 | 372,116 | -0.13(-0.98%) |
Jul 29, 2019 | 13.01 | 13.53 | 12.27 | 13.27 | 597,442 | +0.20(+1.53%) |
Jul 26, 2019 | 12.48 | 13.89 | 12.18 | 13.07 | 1,119,400 | +2.73(+26.40%) |
Jul 25, 2019 | 10.70 | 10.70 | 10.30 | 10.34 | 172,706 | -0.38(-3.54%) |
Jul 24, 2019 | 10.00 | 10.82 | 10.00 | 10.72 | 310,231 | +0.67(+6.67%) |
Jul 23, 2019 | 10.04 | 10.05 | 9.800 | 10.05 | 172,587 | +0.08(+0.80%) |
Jul 22, 2019 | 10.04 | 10.13 | 9.920 | 9.970 | 111,150 | -0.07(-0.70%) |
Jul 19, 2019 | 9.980 | 10.16 | 9.790 | 10.04 | 207,200 | +0.16(+1.62%) |
Jul 18, 2019 | 10.25 | 10.30 | 9.710 | 9.880 | 257,684 | -0.32(-3.14%) |
Jul 17, 2019 | 9.940 | 10.35 | 9.660 | 10.20 | 176,738 | +0.35(+3.55%) |
Jul 16, 2019 | 9.370 | 10.20 | 9.370 | 9.850 | 182,851 | +0.36(+3.79%) |
Jul 15, 2019 | 9.600 | 9.600 | 9.320 | 9.490 | 92,510 | -0.05(-0.52%) |
Jul 12, 2019 | 9.280 | 9.610 | 9.170 | 9.540 | 196,000 | +0.23(+2.47%) |
Jul 11, 2019 | 9.490 | 9.630 | 9.230 | 9.310 | 171,171 | -0.10(-1.06%) |
Jul 10, 2019 | 9.410 | 9.650 | 9.351 | 9.410 | 216,542 | +0.11(+1.18%) |
Jul 09, 2019 | 9.330 | 9.610 | 8.990 | 9.300 | 174,214 | +0.03(+0.32%) |
Jul 08, 2019 | 9.040 | 9.590 | 9.040 | 9.270 | 169,864 | +0.13(+1.42%) |
Jul 05, 2019 | 8.820 | 9.140 | 8.410 | 9.140 | 180,500 | +0.32(+3.63%) |
Jul 03, 2019 | 10.10 | 10.10 | 8.200 | 8.820 | 499,000 | -1.37(-13.44%) |
Jul 02, 2019 | 10.27 | 10.50 | 10.00 | 10.19 | 60,879 | -0.21(-2.02%) |
Jul 01, 2019 | 10.49 | 10.63 | 10.17 | 10.40 | 120,984 | +0.18(+1.76%) |
Jun 28, 2019 | 10.36 | 10.39 | 10.01 | 10.22 | 112,300 | +0.01(+0.10%) |
Jun 27, 2019 | 10.35 | 10.43 | 10.05 | 10.21 | 81,370 | -0.04(-0.39%) |
Jun 26, 2019 | 10.61 | 10.61 | 10.25 | 10.25 | 65,457 | -0.25(-2.38%) |
Jun 25, 2019 | 10.81 | 10.81 | 10.35 | 10.50 | 100,559 | -0.20(-1.87%) |
Jun 24, 2019 | 10.82 | 10.82 | 10.29 | 10.70 | 178,995 | -0.06(-0.56%) |
Jun 21, 2019 | 10.19 | 10.98 | 9.940 | 10.76 | 271,400 | +0.59(+5.80%) |
Jun 20, 2019 | 10.02 | 10.17 | 9.820 | 10.17 | 66,694 | +0.30(+3.04%) |
Jun 19, 2019 | 9.710 | 9.870 | 9.453 | 9.870 | 109,353 | +0.10(+1.02%) |
Jun 18, 2019 | 10.08 | 10.25 | 9.720 | 9.770 | 146,366 | -0.07(-0.71%) |
Jun 17, 2019 | 9.510 | 10.07 | 9.480 | 9.840 | 215,968 | +0.41(+4.35%) |
Jun 14, 2019 | 9.420 | 9.530 | 9.150 | 9.430 | 63,400 | +0.12(+1.29%) |
Jun 13, 2019 | 9.140 | 9.450 | 9.080 | 9.310 | 61,312 | +0.22(+2.42%) |
Jun 12, 2019 | 8.850 | 9.130 | 8.770 | 9.090 | 54,030 | +0.17(+1.91%) |
Jun 11, 2019 | 9.140 | 9.140 | 8.630 | 8.920 | 110,383 | -0.11(-1.22%) |
Jun 10, 2019 | 9.690 | 9.700 | 8.800 | 9.030 | 233,190 | -0.41(-4.34%) |
Jun 07, 2019 | 9.300 | 9.560 | 9.300 | 9.440 | 114,700 | +0.25(+2.72%) |
Jun 06, 2019 | 9.740 | 9.740 | 8.875 | 9.190 | 146,290 | -0.51(-5.26%) |
Jun 05, 2019 | 9.240 | 9.700 | 9.187 | 9.700 | 240,011 | +0.46(+4.98%) |
Jun 04, 2019 | 9.280 | 9.300 | 9.023 | 9.240 | 127,526 | +0.23(+2.55%) |