Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.59 | 12.71 | 12.49 | 12.68 | 83,551 | +0.14(+1.10%) |
May 28, 2020 | 12.78 | 13.08 | 12.47 | 12.54 | 77,264 | -0.31(-2.45%) |
May 27, 2020 | 12.70 | 12.89 | 12.36 | 12.86 | 85,968 | +0.16(+1.24%) |
May 26, 2020 | 12.69 | 13.00 | 12.64 | 12.70 | 110,139 | +0.01(+0.08%) |
May 22, 2020 | 12.68 | 12.73 | 12.40 | 12.69 | 74,505 | -0.03(-0.23%) |
May 21, 2020 | 12.69 | 12.78 | 12.56 | 12.72 | 55,609 | +0.04(+0.31%) |
May 20, 2020 | 12.67 | 12.98 | 12.50 | 12.68 | 190,277 | +0.38(+3.12%) |
May 19, 2020 | 12.06 | 12.55 | 12.04 | 12.30 | 129,386 | -0.07(-0.56%) |
May 18, 2020 | 11.92 | 12.40 | 11.92 | 12.37 | 234,864 | +0.84(+7.25%) |
May 15, 2020 | 11.02 | 11.66 | 10.99 | 11.53 | 125,936 | +0.29(+2.54%) |
May 14, 2020 | 10.98 | 11.34 | 10.65 | 11.25 | 107,154 | +0.04(+0.35%) |
May 13, 2020 | 11.55 | 11.55 | 10.75 | 11.21 | 149,701 | -0.15(-1.30%) |
May 12, 2020 | 12.05 | 12.05 | 11.19 | 11.35 | 275,588 | -0.37(-3.19%) |
May 11, 2020 | 11.97 | 12.01 | 11.26 | 11.73 | 249,929 | +0.73(+6.62%) |
May 08, 2020 | 10.83 | 11.07 | 10.73 | 11.00 | 89,853 | +0.34(+3.23%) |
May 07, 2020 | 10.99 | 11.06 | 10.51 | 10.65 | 144,036 | -0.10(-0.92%) |
May 06, 2020 | 10.33 | 10.92 | 10.32 | 10.75 | 199,293 | +0.87(+8.76%) |
May 05, 2020 | 10.28 | 10.30 | 9.720 | 9.887 | 138,201 | -0.05(-0.50%) |
May 04, 2020 | 9.671 | 9.976 | 9.553 | 9.937 | 103,553 | +0.31(+3.27%) |
May 01, 2020 | 10.07 | 10.16 | 9.405 | 9.622 | 128,681 | -0.74(-7.12%) |
Apr 30, 2020 | 10.91 | 10.91 | 10.30 | 10.36 | 121,403 | -0.70(-6.32%) |
Apr 29, 2020 | 10.64 | 11.08 | 10.53 | 11.06 | 82,535 | +0.54(+5.14%) |
Apr 28, 2020 | 10.43 | 10.70 | 10.18 | 10.52 | 115,371 | +0.26(+2.49%) |
Apr 27, 2020 | 9.868 | 10.41 | 9.868 | 10.26 | 188,871 | +0.56(+5.78%) |
Apr 24, 2020 | 9.622 | 9.701 | 9.405 | 9.701 | 48,280 | +0.19(+1.96%) |
Apr 23, 2020 | 9.661 | 9.691 | 9.425 | 9.514 | 69,377 | -0.01(-0.10%) |
Apr 22, 2020 | 9.130 | 9.563 | 9.100 | 9.523 | 82,142 | +0.60(+6.73%) |
Apr 21, 2020 | 9.159 | 9.258 | 8.904 | 8.923 | 69,457 | -0.41(-4.43%) |
Apr 20, 2020 | 9.543 | 9.582 | 9.337 | 9.337 | 95,718 | -0.19(-1.96%) |
Apr 17, 2020 | 9.769 | 9.927 | 9.523 | 9.523 | 118,821 | -0.09(-0.92%) |
Apr 16, 2020 | 9.750 | 9.750 | 9.179 | 9.612 | 273,400 | -0.04(-0.41%) |
Apr 15, 2020 | 9.848 | 9.887 | 9.445 | 9.651 | 114,449 | -0.42(-4.20%) |
Apr 14, 2020 | 10.03 | 10.33 | 9.523 | 10.07 | 108,242 | +0.21(+2.09%) |
Apr 13, 2020 | 9.543 | 9.887 | 9.396 | 9.868 | 184,168 | +0.55(+5.91%) |
Apr 09, 2020 | 9.218 | 9.514 | 9.014 | 9.317 | 110,588 | +0.28(+3.05%) |
Apr 08, 2020 | 9.238 | 9.523 | 9.002 | 9.041 | 136,457 | -0.10(-1.08%) |
Apr 07, 2020 | 9.405 | 9.760 | 9.041 | 9.140 | 207,031 | +0.48(+5.57%) |
Apr 06, 2020 | 8.805 | 9.116 | 8.481 | 8.658 | 254,847 | +0.89(+11.39%) |
Apr 03, 2020 | 8.058 | 8.303 | 7.525 | 7.772 | 178,080 | -0.29(-3.54%) |
Apr 02, 2020 | 8.215 | 8.461 | 7.959 | 8.058 | 90,845 | -0.15(-1.80%) |
Apr 01, 2020 | 8.254 | 8.530 | 8.117 | 8.205 | 88,667 | -0.08(-0.95%) |
Mar 31, 2020 | 8.451 | 8.579 | 8.176 | 8.284 | 60,002 | -0.05(-0.59%) |
Mar 30, 2020 | 8.392 | 8.677 | 8.195 | 8.333 | 102,852 | +0.07(+0.83%) |
Mar 27, 2020 | 8.382 | 8.422 | 8.038 | 8.264 | 63,324 | -0.33(-3.89%) |
Mar 26, 2020 | 8.313 | 8.825 | 8.313 | 8.599 | 123,339 | +0.32(+3.92%) |
Mar 25, 2020 | 8.254 | 8.659 | 7.930 | 8.274 | 149,945 | -0.02(-0.24%) |
Mar 24, 2020 | 7.694 | 8.589 | 7.595 | 8.294 | 245,028 | +1.23(+17.41%) |
Mar 23, 2020 | 6.887 | 7.536 | 6.592 | 7.064 | 284,585 | +0.14(+1.99%) |
Mar 20, 2020 | 7.172 | 7.910 | 6.887 | 6.926 | 141,996 | -0.14(-1.95%) |
Mar 19, 2020 | 6.857 | 7.614 | 6.720 | 7.064 | 122,330 | +0.69(+10.80%) |
Mar 18, 2020 | 6.818 | 6.962 | 6.164 | 6.375 | 118,128 | -0.80(-11.11%) |
Mar 17, 2020 | 7.192 | 7.270 | 6.847 | 7.172 | 164,999 | -0.02(-0.27%) |
Mar 16, 2020 | 7.507 | 7.507 | 7.084 | 7.192 | 133,721 | -1.11(-13.39%) |
Mar 13, 2020 | 8.166 | 8.461 | 7.667 | 8.303 | 144,131 | +0.41(+5.24%) |
Mar 12, 2020 | 8.244 | 8.481 | 7.890 | 7.890 | 176,394 | -1.13(-12.54%) |
Mar 11, 2020 | 8.864 | 9.543 | 8.786 | 9.022 | 610,595 | -0.02(-0.22%) |
Mar 10, 2020 | 8.854 | 9.120 | 8.687 | 9.041 | 102,621 | +0.50(+5.88%) |
Mar 09, 2020 | 8.825 | 8.963 | 8.402 | 8.540 | 293,178 | -1.37(-13.80%) |
Mar 06, 2020 | 9.819 | 10.03 | 9.789 | 9.907 | 160,597 | -0.16(-1.56%) |
Mar 05, 2020 | 9.533 | 10.06 | 9.455 | 10.06 | 160,847 | +0.09(+0.89%) |
Mar 04, 2020 | 10.03 | 10.10 | 9.809 | 9.976 | 136,317 | +0.04(+0.40%) |
Mar 03, 2020 | 10.37 | 10.52 | 9.853 | 9.937 | 113,554 | -0.39(-3.81%) |
Mar 02, 2020 | 10.38 | 10.50 | 9.986 | 10.33 | 78,840 | +0.04(+0.38%) |
Feb 28, 2020 | 9.897 | 10.41 | 9.895 | 10.29 | 186,008 | -0.02(-0.19%) |
Feb 27, 2020 | 9.996 | 10.55 | 9.750 | 10.31 | 279,793 | -0.18(-1.69%) |
Feb 26, 2020 | 10.72 | 10.84 | 10.47 | 10.49 | 74,423 | -0.14(-1.30%) |
Feb 25, 2020 | 11.10 | 11.29 | 10.60 | 10.63 | 180,839 | -0.25(-2.26%) |
Feb 24, 2020 | 10.96 | 11.14 | 10.68 | 10.87 | 277,226 | -0.94(-7.99%) |
Feb 21, 2020 | 11.72 | 12.00 | 11.59 | 11.82 | 150,636 | +0.01(+0.08%) |
Feb 20, 2020 | 11.61 | 12.06 | 11.41 | 11.81 | 311,732 | -0.12(-0.99%) |
Feb 19, 2020 | 11.63 | 11.94 | 11.62 | 11.92 | 203,711 | +0.11(+0.92%) |
Feb 18, 2020 | 11.69 | 11.82 | 11.59 | 11.82 | 160,439 | -0.04(-0.33%) |
Feb 14, 2020 | 11.48 | 11.88 | 11.42 | 11.86 | 115,264 | +0.36(+3.17%) |
Feb 13, 2020 | 11.55 | 11.64 | 11.40 | 11.49 | 140,159 | -0.12(-1.02%) |
Feb 12, 2020 | 11.78 | 11.79 | 11.60 | 11.61 | 155,324 | -0.10(-0.84%) |
Feb 11, 2020 | 11.66 | 11.85 | 11.64 | 11.71 | 97,671 | +0.15(+1.28%) |
Feb 10, 2020 | 11.61 | 11.73 | 11.45 | 11.56 | 137,152 | -0.21(-1.76%) |
Feb 07, 2020 | 11.81 | 11.81 | 11.64 | 11.77 | 65,662 | -0.11(-0.91%) |
Feb 06, 2020 | 11.98 | 11.98 | 11.79 | 11.87 | 60,658 | -0.08(-0.66%) |
Feb 05, 2020 | 11.98 | 12.09 | 11.84 | 11.95 | 100,517 | +0.17(+1.42%) |
Feb 04, 2020 | 11.79 | 11.86 | 11.56 | 11.79 | 158,222 | +0.25(+2.13%) |
Feb 03, 2020 | 11.54 | 11.86 | 11.28 | 11.54 | 164,509 | +0.39(+3.53%) |
Jan 31, 2020 | 11.60 | 11.60 | 11.07 | 11.15 | 85,685 | -0.47(-4.06%) |
Jan 30, 2020 | 11.92 | 11.96 | 11.51 | 11.62 | 109,096 | -0.40(-3.36%) |
Jan 29, 2020 | 12.30 | 12.36 | 12.02 | 12.02 | 50,455 | -0.22(-1.77%) |
Jan 28, 2020 | 11.93 | 12.44 | 11.93 | 12.24 | 95,668 | +0.08(+0.65%) |
Jan 27, 2020 | 12.64 | 12.64 | 12.16 | 12.16 | 165,119 | -0.76(-5.86%) |
Jan 24, 2020 | 13.37 | 13.43 | 12.82 | 12.92 | 67,694 | -0.32(-2.45%) |
Jan 23, 2020 | 13.30 | 13.53 | 13.19 | 13.24 | 120,857 | -0.04(-0.30%) |
Jan 22, 2020 | 13.07 | 13.61 | 12.96 | 13.28 | 195,458 | +0.35(+2.74%) |
Jan 21, 2020 | 13.87 | 14.01 | 12.83 | 12.93 | 260,411 | +0.65(+5.29%) |
Jan 17, 2020 | 12.52 | 12.58 | 12.05 | 12.28 | 87,617 | -0.17(-1.34%) |
Jan 16, 2020 | 12.32 | 12.45 | 12.17 | 12.45 | 46,683 | +0.29(+2.35%) |
Jan 15, 2020 | 12.30 | 12.33 | 12.08 | 12.16 | 73,712 | -0.31(-2.52%) |
Jan 14, 2020 | 11.26 | 12.53 | 11.26 | 12.47 | 245,835 | +1.26(+11.23%) |
Jan 13, 2020 | 11.19 | 11.29 | 11.06 | 11.22 | 83,088 | +0.17(+1.51%) |
Jan 10, 2020 | 11.07 | 11.19 | 10.98 | 11.05 | 41,165 | -0.01(-0.09%) |
Jan 09, 2020 | 11.17 | 11.28 | 11.05 | 11.06 | 68,121 | -0.06(-0.53%) |
Jan 08, 2020 | 10.94 | 11.17 | 10.94 | 11.12 | 81,062 | +0.19(+1.71%) |
Jan 07, 2020 | 10.90 | 11.01 | 10.83 | 10.93 | 43,699 | +0.15(+1.37%) |
Jan 06, 2020 | 10.77 | 10.90 | 10.73 | 10.78 | 37,653 | -0.11(-0.99%) |
Jan 03, 2020 | 11.00 | 11.02 | 10.79 | 10.89 | 41,572 | -0.11(-0.98%) |
Jan 02, 2020 | 11.07 | 11.10 | 10.78 | 11.00 | 105,587 | +0.34(+3.23%) |
Dec 31, 2019 | 10.60 | 10.80 | 10.59 | 10.65 | 68,304 | -0.01(-0.09%) |
Dec 30, 2019 | 10.63 | 10.71 | 10.56 | 10.66 | 49,958 | +0.02(+0.19%) |
Dec 27, 2019 | 10.80 | 10.86 | 10.58 | 10.64 | 62,815 | -0.13(-1.19%) |
Dec 26, 2019 | 10.81 | 10.90 | 10.75 | 10.77 | 58,540 | +0.01(+0.09%) |
Dec 24, 2019 | 10.79 | 10.83 | 10.73 | 10.76 | 21,955 | -0.04(-0.36%) |
Dec 23, 2019 | 10.81 | 10.82 | 10.73 | 10.80 | 50,004 | +0.14(+1.29%) |
Dec 20, 2019 | 10.68 | 10.73 | 10.57 | 10.66 | 44,520 | -0.01(-0.09%) |
Dec 19, 2019 | 10.76 | 10.76 | 10.55 | 10.67 | 80,861 | -0.01(-0.09%) |
Dec 18, 2019 | 10.69 | 10.77 | 10.67 | 10.68 | 26,161 | -0.09(-0.82%) |
Dec 17, 2019 | 10.69 | 10.81 | 10.64 | 10.77 | 39,317 | +0.11(+1.01%) |
Dec 16, 2019 | 10.72 | 10.82 | 10.63 | 10.66 | 54,770 | -0.01(-0.09%) |
Dec 13, 2019 | 10.48 | 10.72 | 10.31 | 10.67 | 70,134 | +0.22(+2.07%) |
Dec 12, 2019 | 10.34 | 10.57 | 10.33 | 10.46 | 88,348 | +0.09(+0.85%) |
Dec 11, 2019 | 10.33 | 10.38 | 10.26 | 10.37 | 41,581 | +0.06(+0.57%) |
Dec 10, 2019 | 10.29 | 10.41 | 10.26 | 10.31 | 63,266 | -0.01(-0.09%) |
Dec 09, 2019 | 10.32 | 10.42 | 10.28 | 10.32 | 65,252 | +0.09(+0.86%) |
Dec 06, 2019 | 10.21 | 10.36 | 10.19 | 10.23 | 34,965 | +0.13(+1.27%) |
Dec 05, 2019 | 10.19 | 10.25 | 10.09 | 10.10 | 34,227 | -0.07(-0.68%) |
Dec 04, 2019 | 10.08 | 10.25 | 10.04 | 10.17 | 66,428 | +0.19(+1.87%) |
Dec 03, 2019 | 9.996 | 10.16 | 9.887 | 9.986 | 65,260 | -0.20(-1.93%) |
Dec 02, 2019 | 10.32 | 10.33 | 10.03 | 10.18 | 80,572 | -0.20(-1.90%) |
Nov 29, 2019 | 10.63 | 10.63 | 10.21 | 10.38 | 84,771 | -0.24(-2.22%) |
Nov 27, 2019 | 10.53 | 10.64 | 10.48 | 10.62 | 55,192 | +0.16(+1.51%) |
Nov 26, 2019 | 10.17 | 10.48 | 10.15 | 10.46 | 128,286 | +0.29(+2.80%) |
Nov 25, 2019 | 9.956 | 10.21 | 9.956 | 10.17 | 86,677 | +0.29(+2.89%) |
Nov 22, 2019 | 9.917 | 9.927 | 9.789 | 9.887 | 73,996 | -0.08(-0.84%) |
Nov 21, 2019 | 10.04 | 10.09 | 9.760 | 9.971 | 82,444 | -0.09(-0.93%) |
Nov 20, 2019 | 10.04 | 10.21 | 9.957 | 10.06 | 59,995 | -0.03(-0.29%) |
Nov 19, 2019 | 10.16 | 10.21 | 9.996 | 10.09 | 54,555 | -0.02(-0.19%) |
Nov 18, 2019 | 10.24 | 10.29 | 10.03 | 10.11 | 95,863 | -0.10(-0.96%) |
Nov 15, 2019 | 10.24 | 10.39 | 9.956 | 10.21 | 109,165 | +0.04(+0.39%) |
Nov 14, 2019 | 10.22 | 10.28 | 10.08 | 10.17 | 72,690 | +0.09(+0.88%) |
Nov 13, 2019 | 9.927 | 10.15 | 9.879 | 10.08 | 107,355 | +0.15(+1.49%) |
Nov 12, 2019 | 9.710 | 9.984 | 9.661 | 9.937 | 170,441 | +0.21(+2.12%) |
Nov 11, 2019 | 9.632 | 9.819 | 9.543 | 9.730 | 199,017 | -0.01(-0.10%) |
Nov 08, 2019 | 9.681 | 9.787 | 9.258 | 9.740 | 200,238 | +0.04(+0.41%) |
Nov 07, 2019 | 10.19 | 10.27 | 9.602 | 9.701 | 411,864 | -0.90(-8.45%) |
Nov 06, 2019 | 10.64 | 10.73 | 10.44 | 10.60 | 122,311 | -0.05(-0.46%) |
Nov 05, 2019 | 10.71 | 10.80 | 10.55 | 10.64 | 114,607 | +0.00(+0.00%) |
Nov 04, 2019 | 10.74 | 10.79 | 10.58 | 10.64 | 102,571 | -0.11(-1.01%) |
Nov 01, 2019 | 10.64 | 10.87 | 10.64 | 10.75 | 103,270 | +0.14(+1.30%) |
Oct 31, 2019 | 10.56 | 10.63 | 10.43 | 10.62 | 65,304 | +0.00(+0.00%) |
Oct 30, 2019 | 10.82 | 10.85 | 10.48 | 10.62 | 139,343 | -0.21(-1.91%) |
Oct 29, 2019 | 11.06 | 11.17 | 10.68 | 10.82 | 153,807 | -0.24(-2.14%) |
Oct 28, 2019 | 11.01 | 11.18 | 10.88 | 11.06 | 305,460 | +0.16(+1.44%) |
Oct 25, 2019 | 10.81 | 11.09 | 10.75 | 10.90 | 161,512 | +0.10(+0.91%) |
Oct 24, 2019 | 10.40 | 10.87 | 10.33 | 10.80 | 215,869 | +0.48(+4.67%) |
Oct 23, 2019 | 10.28 | 10.42 | 10.20 | 10.32 | 68,434 | +0.00(+0.00%) |
Oct 22, 2019 | 10.33 | 10.60 | 10.31 | 10.32 | 186,889 | -0.06(-0.57%) |
Oct 21, 2019 | 9.996 | 10.40 | 9.996 | 10.38 | 134,919 | +0.37(+3.74%) |
Oct 18, 2019 | 9.986 | 10.09 | 9.848 | 10.01 | 47,061 | +0.02(+0.20%) |
Oct 17, 2019 | 9.907 | 10.04 | 9.769 | 9.986 | 78,831 | +0.20(+2.01%) |
Oct 16, 2019 | 9.848 | 10.04 | 9.691 | 9.789 | 107,071 | -0.13(-1.29%) |
Oct 15, 2019 | 9.868 | 10.22 | 9.868 | 9.917 | 498,205 | +0.11(+1.15%) |
Oct 14, 2019 | 9.907 | 9.907 | 9.691 | 9.804 | 49,163 | -0.03(-0.35%) |
Oct 11, 2019 | 9.937 | 10.02 | 9.809 | 9.838 | 121,769 | +0.02(+0.20%) |
Oct 10, 2019 | 9.858 | 10.13 | 9.789 | 9.819 | 219,771 | -0.02(-0.20%) |
Oct 09, 2019 | 9.337 | 9.907 | 9.337 | 9.838 | 214,040 | +0.55(+5.93%) |
Oct 08, 2019 | 9.543 | 9.543 | 9.268 | 9.287 | 33,641 | -0.36(-3.77%) |
Oct 07, 2019 | 9.563 | 9.740 | 9.543 | 9.651 | 62,584 | +0.11(+1.13%) |
Oct 04, 2019 | 9.484 | 9.591 | 9.376 | 9.543 | 55,497 | +0.07(+0.73%) |
Oct 03, 2019 | 9.366 | 9.563 | 9.209 | 9.474 | 81,776 | +0.24(+2.56%) |
Oct 02, 2019 | 9.218 | 9.277 | 8.933 | 9.238 | 178,681 | +0.01(+0.11%) |
Oct 01, 2019 | 9.218 | 9.435 | 9.061 | 9.228 | 162,907 | +0.00(+0.00%) |
Sep 30, 2019 | 9.317 | 9.317 | 9.032 | 9.228 | 78,626 | -0.10(-1.05%) |
Sep 27, 2019 | 9.887 | 9.887 | 9.258 | 9.327 | 213,655 | -0.73(-7.24%) |
Sep 26, 2019 | 10.18 | 10.19 | 9.946 | 10.05 | 222,308 | -0.03(-0.29%) |
Sep 25, 2019 | 9.878 | 10.13 | 9.868 | 10.08 | 142,693 | +0.27(+2.71%) |
Sep 24, 2019 | 9.868 | 10.12 | 9.730 | 9.819 | 118,953 | -0.03(-0.30%) |
Sep 23, 2019 | 9.769 | 9.878 | 9.681 | 9.848 | 53,183 | +0.17(+1.73%) |
Sep 20, 2019 | 9.976 | 10.04 | 9.681 | 9.681 | 48,280 | -0.23(-2.28%) |
Sep 19, 2019 | 9.838 | 10.12 | 9.819 | 9.907 | 167,514 | +0.09(+0.90%) |
Sep 18, 2019 | 9.720 | 9.838 | 9.651 | 9.819 | 51,006 | +0.08(+0.81%) |
Sep 17, 2019 | 9.809 | 9.809 | 9.671 | 9.740 | 24,736 | -0.10(-1.00%) |
Sep 16, 2019 | 9.533 | 9.868 | 9.415 | 9.838 | 119,567 | +0.22(+2.25%) |
Sep 13, 2019 | 9.838 | 9.858 | 9.622 | 9.622 | 67,389 | -0.21(-2.10%) |
Sep 12, 2019 | 9.789 | 9.838 | 9.563 | 9.828 | 90,534 | +0.02(+0.20%) |
Sep 11, 2019 | 9.317 | 9.838 | 9.287 | 9.809 | 138,536 | +0.57(+6.18%) |
Sep 10, 2019 | 9.189 | 9.396 | 9.130 | 9.238 | 105,395 | +0.09(+0.97%) |
Sep 09, 2019 | 8.963 | 9.228 | 8.913 | 9.150 | 86,505 | +0.05(+0.54%) |
Sep 06, 2019 | 9.189 | 9.218 | 9.091 | 9.100 | 32,322 | -0.01(-0.11%) |
Sep 05, 2019 | 8.972 | 9.238 | 8.864 | 9.110 | 151,835 | +0.19(+2.09%) |
Sep 04, 2019 | 8.736 | 8.943 | 8.727 | 8.923 | 53,266 | +0.19(+2.14%) |
Sep 03, 2019 | 8.805 | 8.805 | 8.628 | 8.736 | 59,233 | -0.16(-1.77%) |
Aug 30, 2019 | 8.953 | 8.953 | 8.766 | 8.894 | 37,913 | +0.01(+0.11%) |
Aug 29, 2019 | 8.972 | 9.012 | 8.805 | 8.884 | 49,611 | +0.03(+0.33%) |
Aug 28, 2019 | 8.727 | 8.868 | 8.599 | 8.854 | 101,233 | +0.33(+3.93%) |
Aug 27, 2019 | 8.776 | 8.795 | 8.392 | 8.520 | 61,326 | -0.20(-2.26%) |
Aug 26, 2019 | 8.756 | 8.845 | 8.618 | 8.717 | 82,042 | +0.05(+0.57%) |
Aug 23, 2019 | 8.894 | 8.943 | 8.579 | 8.668 | 56,107 | -0.35(-3.93%) |
Aug 22, 2019 | 8.894 | 9.032 | 8.766 | 9.022 | 110,005 | +0.22(+2.46%) |
Aug 21, 2019 | 8.707 | 8.805 | 8.549 | 8.805 | 99,118 | +0.32(+3.83%) |
Aug 20, 2019 | 8.481 | 8.638 | 8.451 | 8.481 | 111,373 | +0.02(+0.23%) |
Aug 19, 2019 | 8.557 | 8.586 | 8.393 | 8.461 | 105,532 | +0.14(+1.74%) |
Aug 16, 2019 | 8.143 | 8.335 | 8.143 | 8.316 | 47,058 | +0.27(+3.36%) |
Aug 15, 2019 | 8.085 | 8.143 | 7.998 | 8.046 | 57,140 | -0.01(-0.12%) |
Aug 14, 2019 | 8.210 | 8.220 | 7.988 | 8.056 | 141,008 | -0.33(-3.91%) |
Aug 13, 2019 | 8.345 | 8.615 | 8.278 | 8.384 | 126,264 | +0.05(+0.58%) |
Aug 12, 2019 | 8.297 | 8.451 | 8.027 | 8.335 | 291,631 | +0.04(+0.47%) |
Aug 09, 2019 | 8.606 | 8.606 | 8.171 | 8.297 | 115,055 | -0.35(-4.02%) |
Aug 08, 2019 | 8.712 | 8.799 | 8.490 | 8.644 | 204,898 | +0.12(+1.36%) |
Aug 07, 2019 | 8.692 | 8.799 | 8.413 | 8.528 | 426,452 | -0.49(-5.45%) |
Aug 06, 2019 | 8.200 | 9.107 | 8.085 | 9.020 | 461,489 | +0.34(+3.89%) |
Aug 05, 2019 | 8.924 | 9.069 | 8.519 | 8.683 | 623,411 | -0.59(-6.35%) |
Aug 02, 2019 | 9.387 | 9.387 | 9.107 | 9.271 | 331,586 | -0.18(-1.94%) |
Aug 01, 2019 | 9.435 | 9.941 | 9.281 | 9.455 | 245,242 | -0.02(-0.20%) |
Jul 31, 2019 | 9.493 | 9.561 | 9.358 | 9.474 | 148,739 | -0.05(-0.51%) |
Jul 30, 2019 | 9.522 | 9.551 | 9.358 | 9.522 | 110,465 | -0.12(-1.20%) |
Jul 29, 2019 | 9.648 | 9.648 | 9.271 | 9.638 | 178,127 | +0.26(+2.78%) |
Jul 26, 2019 | 9.464 | 9.551 | 9.262 | 9.377 | 89,141 | -0.08(-0.82%) |
Jul 25, 2019 | 9.638 | 9.667 | 9.348 | 9.455 | 143,637 | -0.06(-0.61%) |
Jul 24, 2019 | 9.194 | 9.522 | 9.156 | 9.512 | 151,276 | +0.48(+5.34%) |
Jul 23, 2019 | 9.088 | 9.262 | 8.837 | 9.030 | 328,867 | +0.17(+1.96%) |
Jul 22, 2019 | 8.721 | 9.059 | 8.721 | 8.856 | 219,727 | +0.56(+6.74%) |
Jul 19, 2019 | 8.249 | 8.316 | 8.055 | 8.297 | 95,464 | +0.08(+0.94%) |
Jul 18, 2019 | 7.979 | 8.220 | 7.959 | 8.220 | 101,307 | +0.18(+2.28%) |
Jul 17, 2019 | 8.036 | 8.085 | 7.988 | 8.036 | 41,089 | +0.00(+0.00%) |
Jul 16, 2019 | 8.384 | 8.393 | 7.988 | 8.036 | 102,985 | -0.25(-3.03%) |
Jul 15, 2019 | 8.133 | 8.287 | 8.114 | 8.287 | 127,147 | +0.22(+2.75%) |
Jul 12, 2019 | 7.786 | 8.075 | 7.747 | 8.065 | 134,956 | +0.26(+3.34%) |
Jul 11, 2019 | 7.969 | 7.998 | 7.766 | 7.805 | 60,445 | -0.05(-0.61%) |
Jul 10, 2019 | 7.979 | 8.046 | 7.843 | 7.853 | 92,951 | -0.08(-0.97%) |
Jul 09, 2019 | 7.998 | 8.017 | 7.882 | 7.930 | 60,989 | -0.02(-0.24%) |
Jul 08, 2019 | 8.104 | 8.114 | 7.901 | 7.950 | 61,194 | -0.24(-2.94%) |
Jul 05, 2019 | 8.268 | 8.297 | 8.020 | 8.191 | 63,021 | -0.09(-1.05%) |
Jul 03, 2019 | 8.393 | 8.461 | 8.191 | 8.278 | 61,362 | -0.12(-1.38%) |
Jul 02, 2019 | 8.403 | 8.432 | 8.229 | 8.393 | 71,642 | -0.03(-0.34%) |
Jul 01, 2019 | 8.432 | 8.471 | 8.249 | 8.422 | 112,743 | +0.27(+3.31%) |
Jun 28, 2019 | 8.133 | 8.210 | 8.114 | 8.152 | 54,314 | +0.02(+0.24%) |
Jun 27, 2019 | 8.171 | 8.249 | 8.114 | 8.133 | 73,949 | +0.13(+1.57%) |
Jun 26, 2019 | 7.882 | 8.027 | 7.863 | 8.007 | 50,781 | +0.26(+3.36%) |
Jun 25, 2019 | 7.959 | 7.998 | 7.660 | 7.747 | 77,859 | -0.27(-3.37%) |
Jun 24, 2019 | 8.114 | 8.181 | 7.979 | 8.017 | 69,080 | -0.17(-2.12%) |
Jun 21, 2019 | 8.268 | 8.268 | 8.133 | 8.191 | 123,761 | -0.14(-1.74%) |
Jun 20, 2019 | 8.509 | 8.509 | 8.230 | 8.335 | 93,371 | +0.04(+0.47%) |
Jun 19, 2019 | 8.374 | 8.490 | 8.171 | 8.297 | 104,494 | +0.14(+1.78%) |
Jun 18, 2019 | 7.930 | 8.278 | 7.930 | 8.152 | 160,489 | +0.36(+4.58%) |
Jun 17, 2019 | 7.786 | 7.930 | 7.766 | 7.795 | 73,275 | -0.05(-0.62%) |
Jun 14, 2019 | 7.901 | 7.950 | 7.843 | 7.843 | 71,417 | -0.13(-1.57%) |
Jun 13, 2019 | 7.853 | 8.046 | 7.815 | 7.969 | 111,005 | +0.14(+1.72%) |
Jun 12, 2019 | 7.824 | 7.892 | 7.747 | 7.834 | 101,866 | -0.07(-0.85%) |
Jun 11, 2019 | 8.200 | 8.278 | 7.834 | 7.901 | 355,804 | -0.21(-2.62%) |
Jun 10, 2019 | 8.307 | 8.326 | 8.017 | 8.114 | 168,588 | +0.06(+0.72%) |
Jun 07, 2019 | 7.969 | 8.133 | 7.969 | 8.056 | 72,142 | +0.08(+0.97%) |
Jun 06, 2019 | 8.220 | 8.258 | 7.843 | 7.979 | 131,766 | -0.11(-1.31%) |
Jun 05, 2019 | 8.229 | 8.239 | 7.998 | 8.085 | 64,066 | -0.08(-0.95%) |
Jun 04, 2019 | 7.959 | 8.191 | 7.921 | 8.162 | 114,269 | +0.33(+4.19%) |