Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.29 | 12.77 | 11.51 | 12.59 | 1,340,403 | +0.04(+0.32%) |
Apr 29, 2020 | 12.87 | 13.13 | 11.72 | 12.55 | 1,823,908 | +0.33(+2.70%) |
Apr 28, 2020 | 12.84 | 12.89 | 12.15 | 12.22 | 848,632 | -0.20(-1.61%) |
Apr 27, 2020 | 11.72 | 12.55 | 11.72 | 12.42 | 605,346 | +0.71(+6.06%) |
Apr 24, 2020 | 11.79 | 11.94 | 11.42 | 11.71 | 350,800 | -0.11(-0.93%) |
Apr 23, 2020 | 11.55 | 12.09 | 11.55 | 11.82 | 497,858 | +0.31(+2.69%) |
Apr 22, 2020 | 11.90 | 12.01 | 11.33 | 11.51 | 419,252 | -0.05(-0.43%) |
Apr 21, 2020 | 11.30 | 11.69 | 11.10 | 11.56 | 497,347 | -0.02(-0.17%) |
Apr 20, 2020 | 11.78 | 12.17 | 11.54 | 11.58 | 483,860 | -0.47(-3.90%) |
Apr 17, 2020 | 11.87 | 12.24 | 11.66 | 12.05 | 828,200 | +0.56(+4.87%) |
Apr 16, 2020 | 11.94 | 12.19 | 11.33 | 11.49 | 539,126 | -0.43(-3.61%) |
Apr 15, 2020 | 12.28 | 12.34 | 11.67 | 11.92 | 539,964 | -0.82(-6.44%) |
Apr 14, 2020 | 13.06 | 13.43 | 12.51 | 12.74 | 446,450 | -0.07(-0.55%) |
Apr 13, 2020 | 13.32 | 13.62 | 12.68 | 12.81 | 567,521 | -0.55(-4.12%) |
Apr 09, 2020 | 13.26 | 13.70 | 12.99 | 13.36 | 1,123,400 | +0.46(+3.57%) |
Apr 08, 2020 | 12.26 | 13.12 | 11.84 | 12.90 | 991,967 | +0.90(+7.50%) |
Apr 07, 2020 | 12.63 | 12.95 | 11.75 | 12.00 | 1,074,410 | -0.37(-2.99%) |
Apr 06, 2020 | 11.22 | 12.52 | 10.93 | 12.37 | 1,159,690 | +1.81(+17.14%) |
Apr 03, 2020 | 10.92 | 11.19 | 10.12 | 10.56 | 709,300 | -0.42(-3.83%) |
Apr 02, 2020 | 10.38 | 11.26 | 10.24 | 10.98 | 753,649 | +0.62(+5.98%) |
Apr 01, 2020 | 11.78 | 12.38 | 10.27 | 10.36 | 1,057,689 | -1.99(-16.11%) |
Mar 31, 2020 | 11.66 | 12.40 | 11.49 | 12.35 | 1,347,795 | +0.65(+5.56%) |
Mar 30, 2020 | 11.83 | 12.46 | 11.38 | 11.70 | 712,569 | -0.03(-0.26%) |
Mar 27, 2020 | 11.33 | 12.02 | 10.86 | 11.73 | 743,700 | +0.02(+0.17%) |
Mar 26, 2020 | 11.80 | 12.68 | 10.81 | 11.71 | 948,967 | +0.36(+3.17%) |
Mar 25, 2020 | 11.43 | 12.74 | 10.93 | 11.35 | 1,238,589 | +0.01(+0.09%) |
Mar 24, 2020 | 10.98 | 11.55 | 10.21 | 11.34 | 1,207,495 | +1.01(+9.78%) |
Mar 23, 2020 | 10.58 | 10.91 | 9.620 | 10.33 | 1,082,593 | -0.20(-1.90%) |
Mar 20, 2020 | 11.11 | 11.85 | 10.40 | 10.53 | 1,607,900 | -1.04(-8.99%) |
Mar 19, 2020 | 11.16 | 12.03 | 10.23 | 11.57 | 1,176,622 | +0.24(+2.12%) |
Mar 18, 2020 | 10.70 | 12.24 | 10.52 | 11.33 | 1,742,392 | -0.16(-1.39%) |
Mar 17, 2020 | 9.600 | 11.50 | 9.160 | 11.49 | 1,229,217 | +1.99(+20.95%) |
Mar 16, 2020 | 8.250 | 10.27 | 8.250 | 9.500 | 1,239,061 | +0.12(+1.28%) |
Mar 13, 2020 | 9.370 | 9.700 | 8.500 | 9.380 | 1,274,100 | +0.79(+9.20%) |
Mar 12, 2020 | 9.830 | 9.870 | 8.580 | 8.590 | 1,429,459 | -1.92(-18.27%) |
Mar 11, 2020 | 11.05 | 11.35 | 10.32 | 10.51 | 1,178,596 | -0.97(-8.45%) |
Mar 10, 2020 | 12.00 | 12.05 | 10.51 | 11.48 | 1,480,603 | +0.06(+0.53%) |
Mar 09, 2020 | 11.80 | 12.23 | 11.40 | 11.42 | 896,591 | -1.27(-10.01%) |
Mar 06, 2020 | 12.95 | 13.19 | 12.51 | 12.69 | 1,138,400 | -0.66(-4.94%) |
Mar 05, 2020 | 14.00 | 14.21 | 13.31 | 13.35 | 1,031,088 | -0.95(-6.64%) |
Mar 04, 2020 | 14.77 | 14.89 | 14.07 | 14.30 | 947,999 | -0.19(-1.31%) |
Mar 03, 2020 | 15.68 | 16.09 | 14.40 | 14.49 | 999,918 | -1.25(-7.94%) |
Mar 02, 2020 | 15.61 | 15.75 | 14.93 | 15.74 | 1,104,554 | +0.21(+1.35%) |
Feb 28, 2020 | 14.11 | 15.55 | 14.08 | 15.53 | 1,912,500 | +0.69(+4.65%) |
Feb 27, 2020 | 15.33 | 15.43 | 14.70 | 14.84 | 1,372,083 | -0.99(-6.25%) |
Feb 26, 2020 | 14.93 | 16.35 | 13.65 | 15.83 | 2,232,080 | +0.01(+0.06%) |
Feb 25, 2020 | 16.45 | 16.64 | 15.60 | 15.82 | 1,168,293 | -0.44(-2.71%) |
Feb 24, 2020 | 16.27 | 16.61 | 16.18 | 16.26 | 989,380 | -0.80(-4.69%) |
Feb 21, 2020 | 17.73 | 17.73 | 17.03 | 17.06 | 1,240,900 | -0.79(-4.43%) |
Feb 20, 2020 | 17.71 | 17.93 | 17.55 | 17.85 | 1,076,271 | -0.04(-0.22%) |
Feb 19, 2020 | 17.58 | 18.10 | 17.40 | 17.89 | 1,103,115 | +0.40(+2.29%) |
Feb 18, 2020 | 17.38 | 17.54 | 17.23 | 17.49 | 751,081 | +0.10(+0.58%) |
Feb 14, 2020 | 17.63 | 18.02 | 17.33 | 17.39 | 1,979,300 | -0.28(-1.58%) |
Feb 13, 2020 | 16.95 | 18.13 | 16.89 | 17.67 | 1,768,104 | +0.73(+4.31%) |
Feb 12, 2020 | 16.72 | 17.01 | 16.45 | 16.94 | 1,886,120 | +0.43(+2.60%) |
Feb 11, 2020 | 16.01 | 16.97 | 15.78 | 16.51 | 2,909,553 | +0.34(+2.10%) |
Feb 10, 2020 | 16.43 | 16.44 | 15.68 | 16.17 | 1,537,792 | -0.31(-1.88%) |
Feb 07, 2020 | 16.06 | 16.79 | 15.45 | 16.48 | 2,748,600 | +0.28(+1.73%) |
Feb 06, 2020 | 16.33 | 17.99 | 15.35 | 16.20 | 8,560,661 | +5.10(+45.95%) |
Feb 05, 2020 | 10.54 | 11.15 | 10.44 | 11.10 | 720,582 | +0.80(+7.77%) |
Feb 04, 2020 | 10.01 | 10.39 | 9.970 | 10.30 | 825,015 | +0.50(+5.10%) |
Feb 03, 2020 | 9.760 | 9.890 | 9.530 | 9.800 | 970,331 | +0.09(+0.93%) |
Jan 31, 2020 | 9.520 | 9.940 | 9.430 | 9.710 | 843,100 | +0.10(+1.04%) |
Jan 30, 2020 | 9.570 | 9.650 | 9.220 | 9.610 | 761,991 | -0.15(-1.54%) |
Jan 29, 2020 | 10.06 | 10.26 | 9.750 | 9.760 | 1,754,271 | -0.30(-2.98%) |
Jan 28, 2020 | 10.13 | 10.32 | 10.01 | 10.06 | 512,794 | +0.02(+0.20%) |
Jan 27, 2020 | 10.20 | 10.40 | 10.03 | 10.04 | 869,595 | -0.54(-5.10%) |
Jan 24, 2020 | 11.54 | 11.58 | 10.55 | 10.58 | 831,300 | -0.96(-8.32%) |
Jan 23, 2020 | 11.75 | 11.77 | 11.45 | 11.54 | 583,563 | -0.27(-2.29%) |
Jan 22, 2020 | 12.40 | 12.51 | 11.80 | 11.81 | 643,272 | -0.59(-4.76%) |
Jan 21, 2020 | 12.39 | 12.55 | 12.30 | 12.40 | 828,779 | +0.07(+0.57%) |
Jan 17, 2020 | 12.44 | 12.60 | 12.17 | 12.33 | 609,000 | -0.07(-0.56%) |
Jan 16, 2020 | 12.25 | 12.51 | 12.22 | 12.40 | 322,203 | +0.17(+1.39%) |
Jan 15, 2020 | 12.18 | 12.43 | 12.16 | 12.23 | 481,815 | +0.09(+0.74%) |
Jan 14, 2020 | 11.85 | 12.46 | 11.82 | 12.14 | 424,753 | +0.24(+2.02%) |
Jan 13, 2020 | 11.68 | 12.04 | 11.61 | 11.90 | 435,634 | +0.23(+1.97%) |
Jan 10, 2020 | 11.96 | 11.96 | 11.62 | 11.67 | 445,300 | -0.25(-2.10%) |
Jan 09, 2020 | 11.81 | 12.08 | 11.76 | 11.92 | 331,733 | +0.16(+1.36%) |
Jan 08, 2020 | 11.65 | 11.88 | 11.62 | 11.76 | 303,947 | +0.10(+0.86%) |
Jan 07, 2020 | 11.69 | 11.82 | 11.56 | 11.66 | 299,405 | +0.00(+0.00%) |
Jan 06, 2020 | 11.55 | 11.82 | 11.45 | 11.66 | 311,174 | -0.11(-0.93%) |
Jan 03, 2020 | 11.64 | 11.86 | 11.55 | 11.77 | 343,600 | -0.12(-1.01%) |
Jan 02, 2020 | 11.99 | 12.14 | 11.72 | 11.89 | 306,938 | +0.03(+0.25%) |
Dec 31, 2019 | 11.54 | 11.95 | 11.54 | 11.86 | 348,300 | +0.23(+1.98%) |
Dec 30, 2019 | 11.58 | 11.84 | 11.42 | 11.63 | 375,005 | +0.01(+0.09%) |
Dec 27, 2019 | 11.64 | 11.69 | 11.48 | 11.62 | 233,300 | +0.08(+0.69%) |
Dec 26, 2019 | 11.56 | 11.65 | 11.44 | 11.54 | 232,565 | -0.02(-0.17%) |
Dec 24, 2019 | 11.47 | 11.59 | 11.34 | 11.56 | 144,500 | +0.14(+1.23%) |
Dec 23, 2019 | 11.61 | 11.68 | 11.22 | 11.42 | 388,165 | -0.15(-1.30%) |
Dec 20, 2019 | 11.66 | 11.71 | 11.38 | 11.57 | 2,188,000 | -0.04(-0.34%) |
Dec 19, 2019 | 11.92 | 11.92 | 11.55 | 11.61 | 806,093 | -0.44(-3.65%) |
Dec 18, 2019 | 12.29 | 12.40 | 11.99 | 12.05 | 508,670 | -0.21(-1.71%) |
Dec 17, 2019 | 12.28 | 12.47 | 12.22 | 12.26 | 677,066 | +0.01(+0.08%) |
Dec 16, 2019 | 12.00 | 12.43 | 11.97 | 12.25 | 670,527 | +0.33(+2.77%) |
Dec 13, 2019 | 11.69 | 11.97 | 11.56 | 11.92 | 628,400 | +0.16(+1.36%) |
Dec 12, 2019 | 11.29 | 11.84 | 11.29 | 11.76 | 515,286 | +0.50(+4.44%) |
Dec 11, 2019 | 11.05 | 11.31 | 11.00 | 11.26 | 409,807 | +0.25(+2.27%) |
Dec 10, 2019 | 11.09 | 11.13 | 10.90 | 11.01 | 493,223 | -0.15(-1.34%) |
Dec 09, 2019 | 11.25 | 11.45 | 11.15 | 11.16 | 468,189 | -0.09(-0.80%) |
Dec 06, 2019 | 10.89 | 11.34 | 10.89 | 11.25 | 714,400 | +0.40(+3.69%) |
Dec 05, 2019 | 11.03 | 11.14 | 10.73 | 10.85 | 415,247 | -0.18(-1.63%) |
Dec 04, 2019 | 11.02 | 11.19 | 10.98 | 11.03 | 426,055 | +0.08(+0.73%) |
Dec 03, 2019 | 10.92 | 11.12 | 10.80 | 10.95 | 508,721 | -0.19(-1.71%) |
Dec 02, 2019 | 11.35 | 11.52 | 11.10 | 11.14 | 364,979 | -0.24(-2.11%) |
Nov 29, 2019 | 11.69 | 11.72 | 11.35 | 11.38 | 202,400 | -0.33(-2.82%) |
Nov 27, 2019 | 11.68 | 11.90 | 11.66 | 11.71 | 663,800 | +0.11(+0.95%) |
Nov 26, 2019 | 11.49 | 11.64 | 11.21 | 11.60 | 682,078 | +0.08(+0.69%) |
Nov 25, 2019 | 11.11 | 11.59 | 11.10 | 11.52 | 526,625 | +0.40(+3.60%) |
Nov 22, 2019 | 10.84 | 11.30 | 10.74 | 11.12 | 463,300 | +0.34(+3.15%) |
Nov 21, 2019 | 10.84 | 10.89 | 10.69 | 10.78 | 462,047 | -0.05(-0.46%) |
Nov 20, 2019 | 10.86 | 11.10 | 10.78 | 10.83 | 632,202 | -0.09(-0.82%) |
Nov 19, 2019 | 10.84 | 10.96 | 10.63 | 10.92 | 580,956 | +0.06(+0.55%) |
Nov 18, 2019 | 10.96 | 10.98 | 10.74 | 10.86 | 543,878 | -0.11(-1.00%) |
Nov 15, 2019 | 10.96 | 11.07 | 10.88 | 10.97 | 710,600 | +0.06(+0.55%) |
Nov 14, 2019 | 10.96 | 11.12 | 10.91 | 10.91 | 621,332 | -0.05(-0.46%) |
Nov 13, 2019 | 11.01 | 11.17 | 10.95 | 10.96 | 740,047 | -0.15(-1.35%) |
Nov 12, 2019 | 11.25 | 11.44 | 11.07 | 11.11 | 669,263 | -0.14(-1.24%) |
Nov 11, 2019 | 11.36 | 11.44 | 11.13 | 11.25 | 616,372 | -0.29(-2.51%) |
Nov 08, 2019 | 11.00 | 11.56 | 10.89 | 11.54 | 965,500 | +0.52(+4.72%) |
Nov 07, 2019 | 10.80 | 11.37 | 10.79 | 11.02 | 716,679 | +0.28(+2.61%) |
Nov 06, 2019 | 10.98 | 11.01 | 10.57 | 10.74 | 997,721 | -0.33(-2.98%) |
Nov 05, 2019 | 11.00 | 11.42 | 10.86 | 11.07 | 1,635,094 | +0.13(+1.19%) |
Nov 04, 2019 | 10.49 | 11.09 | 10.41 | 10.94 | 1,479,918 | +0.56(+5.39%) |
Nov 01, 2019 | 10.33 | 10.66 | 10.18 | 10.38 | 965,000 | +0.12(+1.17%) |
Oct 31, 2019 | 9.890 | 10.28 | 9.670 | 10.26 | 1,791,347 | +0.37(+3.74%) |
Oct 30, 2019 | 9.480 | 10.25 | 9.330 | 9.890 | 2,499,119 | +1.40(+16.49%) |
Oct 29, 2019 | 8.600 | 8.630 | 8.370 | 8.490 | 964,031 | -0.08(-0.93%) |
Oct 28, 2019 | 8.240 | 8.610 | 8.220 | 8.570 | 775,947 | +0.43(+5.28%) |
Oct 25, 2019 | 7.900 | 8.177 | 7.890 | 8.140 | 773,000 | +0.21(+2.65%) |
Oct 24, 2019 | 8.220 | 8.220 | 7.790 | 7.930 | 466,739 | -0.20(-2.46%) |
Oct 23, 2019 | 7.870 | 8.140 | 7.810 | 8.130 | 521,498 | +0.28(+3.57%) |
Oct 22, 2019 | 7.760 | 7.890 | 7.590 | 7.850 | 602,479 | +0.11(+1.42%) |
Oct 21, 2019 | 7.590 | 7.780 | 7.570 | 7.740 | 498,412 | +0.21(+2.79%) |
Oct 18, 2019 | 7.780 | 7.810 | 7.495 | 7.530 | 583,000 | -0.28(-3.59%) |
Oct 17, 2019 | 7.750 | 7.880 | 7.710 | 7.810 | 670,100 | +0.08(+1.03%) |
Oct 16, 2019 | 7.830 | 7.990 | 7.670 | 7.730 | 815,089 | -0.17(-2.15%) |
Oct 15, 2019 | 7.720 | 7.990 | 7.700 | 7.900 | 957,805 | +0.17(+2.20%) |
Oct 14, 2019 | 7.590 | 7.870 | 7.420 | 7.730 | 847,850 | +0.12(+1.58%) |
Oct 11, 2019 | 7.230 | 7.750 | 7.170 | 7.610 | 1,197,700 | +0.60(+8.56%) |
Oct 10, 2019 | 6.850 | 7.040 | 6.810 | 7.010 | 688,862 | +0.17(+2.49%) |
Oct 09, 2019 | 6.880 | 6.930 | 6.740 | 6.840 | 441,768 | +0.00(+0.00%) |
Oct 08, 2019 | 7.020 | 7.040 | 6.830 | 6.840 | 668,583 | -0.18(-2.56%) |
Oct 07, 2019 | 6.980 | 7.120 | 6.860 | 7.020 | 520,151 | +0.08(+1.15%) |
Oct 04, 2019 | 6.840 | 6.950 | 6.680 | 6.940 | 530,600 | +0.10(+1.46%) |
Oct 03, 2019 | 6.640 | 6.895 | 6.460 | 6.840 | 1,193,547 | +0.15(+2.24%) |
Oct 02, 2019 | 6.900 | 6.940 | 6.690 | 6.690 | 788,157 | -0.28(-4.02%) |
Oct 01, 2019 | 7.470 | 7.590 | 6.920 | 6.970 | 624,646 | -0.46(-6.19%) |
Sep 30, 2019 | 7.490 | 7.580 | 7.320 | 7.430 | 667,579 | -0.03(-0.40%) |
Sep 27, 2019 | 7.480 | 7.670 | 7.420 | 7.460 | 818,600 | -0.01(-0.13%) |
Sep 26, 2019 | 7.600 | 7.846 | 7.410 | 7.470 | 946,085 | -0.07(-0.93%) |
Sep 25, 2019 | 7.340 | 7.570 | 7.250 | 7.540 | 1,535,811 | +0.18(+2.45%) |
Sep 24, 2019 | 7.610 | 7.660 | 7.280 | 7.360 | 1,019,407 | -0.21(-2.77%) |
Sep 23, 2019 | 7.710 | 7.723 | 7.350 | 7.570 | 1,392,880 | -0.23(-2.95%) |
Sep 20, 2019 | 7.880 | 8.075 | 7.740 | 7.800 | 1,189,500 | -0.09(-1.14%) |
Sep 19, 2019 | 8.180 | 8.335 | 7.850 | 7.890 | 1,103,447 | -0.29(-3.55%) |
Sep 18, 2019 | 8.430 | 8.500 | 8.015 | 8.180 | 1,173,606 | -0.22(-2.62%) |
Sep 17, 2019 | 8.380 | 8.450 | 8.080 | 8.400 | 916,611 | -0.09(-1.06%) |
Sep 16, 2019 | 8.640 | 8.740 | 8.330 | 8.490 | 851,367 | -0.20(-2.30%) |
Sep 13, 2019 | 8.570 | 8.740 | 8.430 | 8.690 | 977,700 | +0.12(+1.40%) |
Sep 12, 2019 | 8.470 | 8.620 | 8.230 | 8.570 | 1,220,598 | +0.08(+0.94%) |
Sep 11, 2019 | 8.330 | 8.580 | 8.000 | 8.490 | 1,277,474 | +0.22(+2.66%) |
Sep 10, 2019 | 7.520 | 8.280 | 7.460 | 8.270 | 1,765,087 | +0.76(+10.12%) |
Sep 09, 2019 | 7.110 | 7.550 | 7.050 | 7.510 | 1,196,610 | +0.40(+5.63%) |
Sep 06, 2019 | 7.160 | 7.180 | 7.030 | 7.110 | 894,800 | -0.05(-0.70%) |
Sep 05, 2019 | 6.800 | 7.240 | 6.765 | 7.160 | 1,680,120 | +0.44(+6.55%) |
Sep 04, 2019 | 6.540 | 6.780 | 6.500 | 6.720 | 976,994 | +0.27(+4.19%) |
Sep 03, 2019 | 6.570 | 6.690 | 6.410 | 6.450 | 1,535,255 | -0.09(-1.38%) |
Aug 30, 2019 | 6.870 | 6.930 | 6.390 | 6.540 | 1,349,600 | -0.27(-3.96%) |
Aug 29, 2019 | 6.980 | 7.050 | 6.800 | 6.810 | 1,172,880 | -0.06(-0.87%) |
Aug 28, 2019 | 6.820 | 7.020 | 6.740 | 6.870 | 2,860,667 | +0.02(+0.29%) |
Aug 27, 2019 | 7.120 | 7.160 | 6.800 | 6.850 | 1,362,512 | -0.24(-3.39%) |
Aug 26, 2019 | 7.260 | 7.350 | 6.960 | 7.090 | 1,162,578 | -0.08(-1.12%) |
Aug 23, 2019 | 7.670 | 7.700 | 7.110 | 7.170 | 1,950,500 | -0.54(-7.00%) |
Aug 22, 2019 | 7.740 | 7.950 | 7.700 | 7.710 | 1,786,733 | -0.03(-0.39%) |
Aug 21, 2019 | 8.060 | 8.130 | 7.600 | 7.740 | 1,194,277 | -0.23(-2.89%) |
Aug 20, 2019 | 7.930 | 8.060 | 7.560 | 7.970 | 1,563,117 | -0.03(-0.38%) |
Aug 19, 2019 | 8.180 | 8.260 | 7.970 | 8.000 | 1,044,350 | -0.06(-0.74%) |
Aug 16, 2019 | 8.100 | 8.220 | 7.934 | 8.060 | 1,344,000 | +0.02(+0.25%) |
Aug 15, 2019 | 8.390 | 8.430 | 8.030 | 8.040 | 817,626 | -0.38(-4.51%) |
Aug 14, 2019 | 8.820 | 8.820 | 8.320 | 8.420 | 1,047,483 | -0.58(-6.44%) |
Aug 13, 2019 | 9.190 | 9.310 | 8.720 | 9.000 | 1,052,386 | +0.04(+0.45%) |
Aug 12, 2019 | 9.510 | 9.550 | 8.920 | 8.960 | 895,335 | -0.67(-6.96%) |
Aug 09, 2019 | 10.23 | 10.23 | 9.530 | 9.630 | 841,800 | -0.72(-6.96%) |
Aug 08, 2019 | 10.21 | 10.53 | 10.11 | 10.35 | 508,986 | -0.05(-0.48%) |
Aug 07, 2019 | 10.32 | 10.51 | 10.22 | 10.40 | 589,391 | -0.02(-0.19%) |
Aug 06, 2019 | 11.00 | 11.07 | 10.24 | 10.42 | 942,286 | -0.40(-3.70%) |
Aug 05, 2019 | 11.27 | 11.32 | 10.71 | 10.82 | 1,350,671 | -0.88(-7.52%) |
Aug 02, 2019 | 12.43 | 12.43 | 11.66 | 11.70 | 802,700 | -0.80(-6.40%) |
Aug 01, 2019 | 12.50 | 12.70 | 12.17 | 12.50 | 1,254,486 | +0.11(+0.89%) |
Jul 31, 2019 | 12.19 | 12.95 | 11.73 | 12.39 | 5,469,239 | +1.86(+17.66%) |
Jul 30, 2019 | 10.39 | 10.56 | 10.28 | 10.53 | 816,566 | +0.01(+0.10%) |
Jul 29, 2019 | 10.33 | 10.59 | 10.27 | 10.52 | 485,682 | +0.16(+1.54%) |
Jul 26, 2019 | 10.00 | 10.40 | 10.00 | 10.36 | 584,300 | +0.39(+3.91%) |
Jul 25, 2019 | 10.07 | 10.10 | 9.885 | 9.970 | 474,386 | -0.13(-1.29%) |
Jul 24, 2019 | 9.810 | 10.15 | 9.810 | 10.10 | 341,244 | +0.24(+2.43%) |
Jul 23, 2019 | 9.950 | 10.03 | 9.760 | 9.860 | 287,653 | -0.03(-0.30%) |
Jul 22, 2019 | 9.890 | 9.910 | 9.770 | 9.890 | 371,063 | +0.07(+0.71%) |
Jul 19, 2019 | 10.00 | 10.03 | 9.800 | 9.820 | 452,500 | -0.18(-1.80%) |
Jul 18, 2019 | 10.08 | 10.14 | 9.900 | 10.00 | 331,742 | -0.11(-1.09%) |
Jul 17, 2019 | 10.09 | 10.20 | 10.04 | 10.11 | 461,752 | -0.01(-0.10%) |
Jul 16, 2019 | 10.03 | 10.16 | 9.980 | 10.12 | 303,641 | +0.06(+0.60%) |
Jul 15, 2019 | 10.19 | 10.22 | 9.795 | 10.06 | 362,014 | -0.11(-1.08%) |
Jul 12, 2019 | 10.16 | 10.21 | 10.05 | 10.17 | 433,900 | +0.05(+0.49%) |
Jul 11, 2019 | 10.30 | 10.51 | 10.06 | 10.12 | 610,744 | -0.16(-1.56%) |
Jul 10, 2019 | 9.960 | 10.29 | 9.870 | 10.28 | 629,962 | +0.37(+3.73%) |
Jul 09, 2019 | 9.740 | 9.925 | 9.630 | 9.910 | 401,978 | +0.10(+1.02%) |
Jul 08, 2019 | 9.750 | 9.930 | 9.715 | 9.810 | 349,738 | -0.04(-0.41%) |
Jul 05, 2019 | 9.880 | 9.920 | 9.625 | 9.850 | 355,000 | -0.13(-1.30%) |
Jul 03, 2019 | 9.930 | 10.02 | 9.820 | 9.980 | 219,500 | +0.07(+0.71%) |
Jul 02, 2019 | 9.860 | 9.925 | 9.690 | 9.910 | 525,496 | +0.04(+0.41%) |
Jul 01, 2019 | 9.880 | 9.950 | 9.800 | 9.870 | 379,287 | +0.15(+1.54%) |
Jun 28, 2019 | 9.480 | 9.750 | 9.480 | 9.720 | 1,003,100 | +0.26(+2.75%) |
Jun 27, 2019 | 9.480 | 9.550 | 9.330 | 9.460 | 426,413 | +0.00(+0.00%) |
Jun 26, 2019 | 10.06 | 10.13 | 9.440 | 9.460 | 639,819 | -0.53(-5.31%) |
Jun 25, 2019 | 10.03 | 10.35 | 9.940 | 9.990 | 862,567 | -0.05(-0.50%) |
Jun 24, 2019 | 10.01 | 10.15 | 9.970 | 10.04 | 550,701 | +0.04(+0.40%) |
Jun 21, 2019 | 9.740 | 10.00 | 9.710 | 10.00 | 1,217,300 | +0.26(+2.67%) |
Jun 20, 2019 | 9.610 | 9.740 | 9.500 | 9.740 | 692,244 | +0.24(+2.53%) |
Jun 19, 2019 | 9.490 | 9.750 | 9.310 | 9.500 | 466,473 | +0.07(+0.74%) |
Jun 18, 2019 | 9.140 | 9.530 | 9.070 | 9.430 | 1,408,328 | +0.36(+3.97%) |
Jun 17, 2019 | 9.030 | 9.150 | 8.980 | 9.070 | 515,240 | +0.04(+0.44%) |
Jun 14, 2019 | 9.160 | 9.190 | 9.020 | 9.030 | 514,800 | -0.19(-2.06%) |
Jun 13, 2019 | 9.450 | 9.480 | 9.145 | 9.220 | 472,516 | -0.16(-1.71%) |
Jun 12, 2019 | 9.430 | 9.450 | 9.300 | 9.380 | 424,332 | -0.07(-0.74%) |
Jun 11, 2019 | 9.770 | 9.850 | 9.440 | 9.450 | 413,799 | -0.18(-1.87%) |
Jun 10, 2019 | 9.720 | 9.805 | 9.600 | 9.630 | 405,909 | -0.03(-0.31%) |
Jun 07, 2019 | 9.430 | 9.740 | 9.390 | 9.660 | 421,000 | +0.23(+2.44%) |
Jun 06, 2019 | 9.380 | 9.450 | 9.240 | 9.430 | 524,588 | -0.02(-0.21%) |
Jun 05, 2019 | 9.620 | 9.630 | 9.260 | 9.450 | 720,556 | -0.12(-1.25%) |
Jun 04, 2019 | 9.510 | 9.620 | 9.290 | 9.570 | 837,859 | +0.19(+2.03%) |
Jun 03, 2019 | 9.680 | 9.710 | 9.330 | 9.380 | 818,367 | -0.32(-3.30%) |
May 31, 2019 | 9.690 | 9.850 | 9.625 | 9.700 | 760,700 | -0.14(-1.42%) |
May 30, 2019 | 9.680 | 9.890 | 9.580 | 9.840 | 857,003 | +0.20(+2.07%) |
May 29, 2019 | 9.690 | 9.730 | 9.500 | 9.640 | 1,010,555 | -0.14(-1.43%) |
May 28, 2019 | 9.820 | 10.00 | 9.780 | 9.780 | 516,258 | -0.01(-0.10%) |
May 24, 2019 | 9.710 | 9.830 | 9.700 | 9.790 | 555,700 | +0.20(+2.09%) |
May 23, 2019 | 9.600 | 9.610 | 9.380 | 9.590 | 754,129 | -0.16(-1.64%) |
May 22, 2019 | 9.880 | 10.01 | 9.710 | 9.750 | 478,253 | -0.17(-1.71%) |
May 21, 2019 | 9.850 | 9.920 | 9.800 | 9.920 | 417,088 | +0.15(+1.54%) |
May 20, 2019 | 9.760 | 9.840 | 9.690 | 9.770 | 513,903 | -0.13(-1.31%) |
May 17, 2019 | 9.890 | 10.04 | 9.850 | 9.900 | 431,100 | -0.13(-1.30%) |
May 16, 2019 | 9.820 | 10.04 | 9.820 | 10.03 | 654,246 | +0.20(+2.03%) |
May 15, 2019 | 9.700 | 9.890 | 9.700 | 9.830 | 521,007 | +0.00(+0.00%) |
May 14, 2019 | 9.870 | 9.909 | 9.730 | 9.830 | 563,851 | -0.02(-0.20%) |
May 13, 2019 | 10.00 | 10.06 | 9.710 | 9.850 | 1,029,958 | -0.41(-4.00%) |
May 10, 2019 | 9.810 | 10.30 | 9.810 | 10.26 | 1,001,900 | +0.36(+3.64%) |
May 09, 2019 | 9.980 | 10.01 | 9.680 | 9.900 | 1,097,321 | -0.20(-1.98%) |
May 08, 2019 | 10.02 | 10.14 | 9.900 | 10.10 | 998,546 | +0.04(+0.40%) |
May 07, 2019 | 10.42 | 10.56 | 10.03 | 10.06 | 1,316,567 | -0.48(-4.55%) |
May 06, 2019 | 10.23 | 10.64 | 10.21 | 10.54 | 1,553,202 | +0.08(+0.76%) |
May 03, 2019 | 10.62 | 10.63 | 9.860 | 10.46 | 2,289,800 | -0.64(-5.77%) |
May 02, 2019 | 11.14 | 11.55 | 10.90 | 11.10 | 1,627,038 | -0.08(-0.72%) |