Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.789 | 5.907 | 5.515 | 5.760 | 1,053,600 | -0.12(-2.00%) |
Apr 29, 2020 | 5.682 | 5.956 | 5.584 | 5.877 | 1,250,563 | +0.46(+8.50%) |
Apr 28, 2020 | 4.898 | 5.446 | 4.859 | 5.417 | 1,424,097 | +0.59(+12.17%) |
Apr 27, 2020 | 4.516 | 4.888 | 4.516 | 4.829 | 792,799 | +0.29(+6.48%) |
Apr 24, 2020 | 4.526 | 4.565 | 4.261 | 4.535 | 748,994 | +0.03(+0.65%) |
Apr 23, 2020 | 4.389 | 4.565 | 4.320 | 4.506 | 540,706 | +0.16(+3.60%) |
Apr 22, 2020 | 4.545 | 4.575 | 4.330 | 4.349 | 415,154 | -0.02(-0.45%) |
Apr 21, 2020 | 4.242 | 4.467 | 4.212 | 4.369 | 452,723 | -0.04(-0.89%) |
Apr 20, 2020 | 4.389 | 4.712 | 4.193 | 4.408 | 705,808 | -0.16(-3.43%) |
Apr 17, 2020 | 4.359 | 4.643 | 4.144 | 4.565 | 1,153,555 | +0.47(+11.48%) |
Apr 16, 2020 | 4.046 | 4.153 | 3.869 | 4.095 | 657,466 | +0.05(+1.21%) |
Apr 15, 2020 | 4.124 | 4.202 | 3.830 | 4.046 | 752,491 | -0.14(-3.28%) |
Apr 14, 2020 | 4.330 | 4.506 | 4.124 | 4.183 | 686,879 | +0.00(+0.00%) |
Apr 13, 2020 | 4.310 | 4.369 | 3.967 | 4.183 | 800,660 | -0.10(-2.29%) |
Apr 09, 2020 | 4.173 | 4.340 | 4.046 | 4.281 | 980,420 | +0.41(+10.63%) |
Apr 08, 2020 | 3.350 | 3.928 | 3.272 | 3.869 | 1,514,989 | +0.68(+21.17%) |
Apr 07, 2020 | 3.468 | 3.605 | 3.144 | 3.193 | 1,387,710 | +0.00(+0.00%) |
Apr 06, 2020 | 3.252 | 3.399 | 3.144 | 3.193 | 983,603 | +0.12(+3.82%) |
Apr 03, 2020 | 3.046 | 3.144 | 2.910 | 3.076 | 515,220 | +0.00(+0.00%) |
Apr 02, 2020 | 3.115 | 3.242 | 2.998 | 3.076 | 600,625 | -0.05(-1.57%) |
Apr 01, 2020 | 3.223 | 3.272 | 3.017 | 3.125 | 533,375 | -0.24(-7.00%) |
Mar 31, 2020 | 3.389 | 3.487 | 3.262 | 3.360 | 763,476 | -0.01(-0.29%) |
Mar 30, 2020 | 3.595 | 3.722 | 3.311 | 3.370 | 1,303,330 | -0.18(-4.97%) |
Mar 27, 2020 | 4.016 | 4.104 | 3.497 | 3.546 | 1,307,397 | -0.57(-13.81%) |
Mar 26, 2020 | 3.791 | 4.486 | 3.781 | 4.114 | 1,115,014 | +0.39(+10.53%) |
Mar 25, 2020 | 3.771 | 3.918 | 3.487 | 3.722 | 1,091,811 | +0.11(+2.98%) |
Mar 24, 2020 | 3.624 | 4.144 | 3.350 | 3.615 | 1,917,310 | +0.38(+11.82%) |
Mar 23, 2020 | 2.762 | 3.291 | 2.567 | 3.233 | 1,565,347 | +0.67(+25.95%) |
Mar 20, 2020 | 2.831 | 2.929 | 2.459 | 2.567 | 2,425,120 | -0.08(-2.96%) |
Mar 19, 2020 | 2.459 | 3.076 | 2.400 | 2.645 | 1,874,239 | +0.16(+6.30%) |
Mar 18, 2020 | 2.674 | 3.311 | 2.400 | 2.488 | 1,494,585 | -0.01(-0.39%) |
Mar 17, 2020 | 2.684 | 2.851 | 2.429 | 2.498 | 1,300,719 | -0.07(-2.67%) |
Mar 16, 2020 | 3.497 | 3.497 | 2.547 | 2.567 | 2,332,269 | -1.33(-34.17%) |
Mar 13, 2020 | 3.889 | 3.918 | 3.526 | 3.899 | 774,617 | +0.13(+3.38%) |
Mar 12, 2020 | 4.075 | 4.349 | 3.732 | 3.771 | 1,476,509 | -0.87(-18.78%) |
Mar 11, 2020 | 4.986 | 5.123 | 4.575 | 4.643 | 682,555 | -0.54(-10.40%) |
Mar 10, 2020 | 4.878 | 5.182 | 4.653 | 5.182 | 505,924 | +0.41(+8.62%) |
Mar 09, 2020 | 5.074 | 5.104 | 4.682 | 4.771 | 473,009 | -0.55(-10.31%) |
Mar 06, 2020 | 5.270 | 5.437 | 5.143 | 5.319 | 436,105 | -0.11(-1.99%) |
Mar 05, 2020 | 5.829 | 5.868 | 5.329 | 5.427 | 449,440 | -0.50(-8.43%) |
Mar 04, 2020 | 5.858 | 5.956 | 5.721 | 5.926 | 408,103 | +0.10(+1.68%) |
Mar 03, 2020 | 6.093 | 6.093 | 5.750 | 5.829 | 477,907 | -0.30(-4.95%) |
Mar 02, 2020 | 6.289 | 6.289 | 5.936 | 6.132 | 348,342 | -0.14(-2.19%) |
Feb 28, 2020 | 6.250 | 6.386 | 6.162 | 6.269 | 609,649 | -0.10(-1.54%) |
Feb 27, 2020 | 6.485 | 6.485 | 6.073 | 6.367 | 709,327 | -0.23(-3.42%) |
Feb 26, 2020 | 7.053 | 7.053 | 6.544 | 6.593 | 621,446 | -0.43(-6.14%) |
Feb 25, 2020 | 7.288 | 7.337 | 6.906 | 7.024 | 628,311 | -0.24(-3.37%) |
Feb 24, 2020 | 7.386 | 7.448 | 7.259 | 7.268 | 379,828 | -0.27(-3.64%) |
Feb 21, 2020 | 7.631 | 7.686 | 7.533 | 7.543 | 204,475 | -0.10(-1.28%) |
Feb 20, 2020 | 7.602 | 7.788 | 7.523 | 7.641 | 231,283 | +0.03(+0.39%) |
Feb 19, 2020 | 7.406 | 7.670 | 7.396 | 7.611 | 257,573 | +0.21(+2.78%) |
Feb 18, 2020 | 7.513 | 7.582 | 7.366 | 7.406 | 218,357 | -0.11(-1.43%) |
Feb 14, 2020 | 7.592 | 7.631 | 7.504 | 7.513 | 167,316 | -0.08(-1.03%) |
Feb 13, 2020 | 7.621 | 7.641 | 7.435 | 7.592 | 234,679 | -0.02(-0.26%) |
Feb 12, 2020 | 7.602 | 7.768 | 7.572 | 7.611 | 308,617 | +0.06(+0.78%) |
Feb 11, 2020 | 7.406 | 7.636 | 7.366 | 7.553 | 258,268 | +0.15(+1.98%) |
Feb 10, 2020 | 7.347 | 7.461 | 7.327 | 7.406 | 244,865 | +0.04(+0.53%) |
Feb 07, 2020 | 7.455 | 7.523 | 7.327 | 7.366 | 295,330 | -0.11(-1.44%) |
Feb 06, 2020 | 7.602 | 7.621 | 7.425 | 7.474 | 189,376 | -0.11(-1.42%) |
Feb 05, 2020 | 7.386 | 7.616 | 7.283 | 7.582 | 300,672 | +0.23(+3.06%) |
Feb 04, 2020 | 7.406 | 7.445 | 7.347 | 7.357 | 178,500 | +0.00(+0.00%) |
Feb 03, 2020 | 7.376 | 7.425 | 7.317 | 7.357 | 326,337 | -0.03(-0.40%) |
Jan 31, 2020 | 7.455 | 7.474 | 7.317 | 7.386 | 316,666 | -0.11(-1.44%) |
Jan 30, 2020 | 7.504 | 7.562 | 7.432 | 7.494 | 269,057 | -0.11(-1.42%) |
Jan 29, 2020 | 7.680 | 7.714 | 7.555 | 7.602 | 130,071 | -0.08(-1.02%) |
Jan 28, 2020 | 7.680 | 7.827 | 7.660 | 7.680 | 246,423 | +0.07(+0.90%) |
Jan 27, 2020 | 7.415 | 7.709 | 7.357 | 7.611 | 313,867 | +0.10(+1.30%) |
Jan 24, 2020 | 7.670 | 7.694 | 7.376 | 7.513 | 466,424 | -0.16(-2.04%) |
Jan 23, 2020 | 7.582 | 7.680 | 7.484 | 7.670 | 340,715 | +0.06(+0.77%) |
Jan 22, 2020 | 7.856 | 7.866 | 7.592 | 7.611 | 172,685 | -0.23(-2.87%) |
Jan 21, 2020 | 7.886 | 7.935 | 7.797 | 7.837 | 311,690 | -0.06(-0.74%) |
Jan 17, 2020 | 7.866 | 7.944 | 7.856 | 7.895 | 261,540 | +0.07(+0.88%) |
Jan 16, 2020 | 7.856 | 7.935 | 7.797 | 7.827 | 313,852 | -0.01(-0.13%) |
Jan 15, 2020 | 7.533 | 7.866 | 7.474 | 7.837 | 569,100 | +0.30(+4.03%) |
Jan 14, 2020 | 7.268 | 7.543 | 7.259 | 7.533 | 358,476 | +0.25(+3.50%) |
Jan 13, 2020 | 7.572 | 7.572 | 7.229 | 7.278 | 791,192 | -0.28(-3.76%) |
Jan 10, 2020 | 7.856 | 7.856 | 7.543 | 7.562 | 470,711 | -0.27(-3.50%) |
Jan 09, 2020 | 7.797 | 7.886 | 7.739 | 7.837 | 249,541 | +0.06(+0.76%) |
Jan 08, 2020 | 7.788 | 7.935 | 7.778 | 7.778 | 224,293 | -0.03(-0.38%) |
Jan 07, 2020 | 7.788 | 7.842 | 7.729 | 7.807 | 251,973 | -0.01(-0.13%) |
Jan 06, 2020 | 7.709 | 7.925 | 7.690 | 7.817 | 310,121 | +0.05(+0.63%) |
Jan 03, 2020 | 7.699 | 7.856 | 7.670 | 7.768 | 237,142 | -0.04(-0.50%) |
Jan 02, 2020 | 7.748 | 7.954 | 7.699 | 7.807 | 412,914 | +0.06(+0.82%) |
Dec 31, 2019 | 7.523 | 7.773 | 7.494 | 7.744 | 1,163,049 | +0.22(+2.93%) |
Dec 30, 2019 | 7.425 | 7.562 | 7.327 | 7.523 | 449,744 | +0.11(+1.45%) |
Dec 27, 2019 | 7.513 | 7.606 | 7.406 | 7.415 | 288,082 | -0.07(-0.92%) |
Dec 26, 2019 | 7.445 | 7.533 | 7.366 | 7.484 | 285,538 | +0.04(+0.53%) |
Dec 24, 2019 | 7.455 | 7.538 | 7.435 | 7.445 | 178,750 | -0.01(-0.13%) |
Dec 23, 2019 | 7.582 | 7.621 | 7.396 | 7.455 | 396,319 | -0.12(-1.55%) |
Dec 20, 2019 | 7.739 | 7.783 | 7.543 | 7.572 | 887,625 | -0.16(-2.03%) |
Dec 19, 2019 | 7.690 | 7.817 | 7.577 | 7.729 | 565,926 | +0.04(+0.51%) |
Dec 18, 2019 | 7.533 | 7.729 | 7.464 | 7.690 | 421,354 | +0.17(+2.21%) |
Dec 17, 2019 | 7.592 | 7.602 | 7.376 | 7.523 | 900,431 | +0.02(+0.26%) |
Dec 16, 2019 | 7.660 | 7.690 | 7.484 | 7.504 | 329,051 | -0.15(-1.92%) |
Dec 13, 2019 | 7.592 | 7.670 | 7.533 | 7.651 | 407,317 | +0.08(+1.03%) |
Dec 12, 2019 | 7.572 | 7.768 | 7.543 | 7.572 | 419,083 | -0.02(-0.26%) |
Dec 11, 2019 | 7.533 | 7.651 | 7.455 | 7.592 | 715,805 | +0.30(+4.17%) |
Dec 10, 2019 | 7.239 | 7.308 | 7.171 | 7.288 | 473,767 | +0.05(+0.74%) |
Dec 09, 2019 | 7.112 | 7.317 | 7.067 | 7.234 | 344,729 | +0.11(+1.51%) |
Dec 06, 2019 | 6.857 | 7.131 | 6.857 | 7.126 | 482,757 | +0.28(+4.08%) |
Dec 05, 2019 | 6.896 | 6.926 | 6.779 | 6.847 | 501,744 | -0.04(-0.57%) |
Dec 04, 2019 | 7.033 | 7.033 | 6.857 | 6.886 | 418,433 | -0.11(-1.54%) |
Dec 03, 2019 | 7.092 | 7.175 | 6.963 | 6.994 | 317,769 | -0.13(-1.79%) |
Dec 02, 2019 | 7.337 | 7.347 | 7.092 | 7.122 | 358,223 | -0.22(-2.94%) |
Nov 29, 2019 | 7.317 | 7.455 | 7.259 | 7.337 | 157,414 | +0.01(+0.13%) |
Nov 27, 2019 | 7.327 | 7.352 | 7.268 | 7.327 | 256,028 | +0.04(+0.54%) |
Nov 26, 2019 | 7.249 | 7.376 | 7.239 | 7.288 | 380,376 | +0.05(+0.68%) |
Nov 25, 2019 | 7.102 | 7.288 | 7.096 | 7.239 | 452,501 | +0.12(+1.65%) |
Nov 22, 2019 | 7.151 | 7.200 | 7.033 | 7.122 | 352,906 | -0.03(-0.41%) |
Nov 21, 2019 | 7.220 | 7.229 | 7.014 | 7.151 | 276,950 | -0.05(-0.68%) |
Nov 20, 2019 | 7.180 | 7.229 | 6.877 | 7.200 | 779,336 | -0.05(-0.68%) |
Nov 19, 2019 | 7.455 | 7.494 | 7.239 | 7.249 | 561,234 | -0.22(-2.95%) |
Nov 18, 2019 | 7.631 | 7.631 | 7.396 | 7.469 | 422,203 | -0.16(-2.12%) |
Nov 15, 2019 | 7.641 | 7.660 | 7.523 | 7.631 | 289,103 | +0.03(+0.39%) |
Nov 14, 2019 | 7.611 | 7.660 | 7.553 | 7.602 | 336,233 | -0.01(-0.13%) |
Nov 13, 2019 | 7.729 | 7.729 | 7.562 | 7.611 | 326,688 | -0.14(-1.77%) |
Nov 12, 2019 | 7.611 | 7.768 | 7.592 | 7.748 | 599,933 | +0.17(+2.20%) |
Nov 11, 2019 | 7.553 | 7.631 | 7.533 | 7.582 | 286,770 | -0.02(-0.26%) |
Nov 08, 2019 | 7.631 | 7.719 | 7.572 | 7.602 | 280,324 | -0.03(-0.39%) |
Nov 07, 2019 | 7.739 | 7.758 | 7.582 | 7.631 | 383,011 | -0.09(-1.14%) |
Nov 06, 2019 | 7.592 | 7.807 | 7.572 | 7.719 | 696,577 | +0.17(+2.20%) |
Nov 05, 2019 | 7.523 | 7.680 | 7.504 | 7.553 | 831,953 | +0.01(+0.13%) |
Nov 04, 2019 | 7.523 | 7.611 | 7.464 | 7.543 | 570,706 | +0.03(+0.39%) |
Nov 01, 2019 | 7.562 | 7.621 | 7.445 | 7.513 | 427,223 | +0.03(+0.46%) |
Oct 31, 2019 | 7.631 | 7.641 | 7.381 | 7.479 | 549,638 | -0.11(-1.48%) |
Oct 30, 2019 | 7.435 | 7.660 | 7.268 | 7.592 | 1,094,084 | +0.13(+1.71%) |
Oct 29, 2019 | 7.572 | 7.587 | 7.366 | 7.464 | 632,794 | -0.12(-1.55%) |
Oct 28, 2019 | 7.788 | 7.827 | 7.543 | 7.582 | 715,924 | -0.18(-2.27%) |
Oct 25, 2019 | 7.964 | 8.023 | 7.724 | 7.758 | 632,618 | -0.21(-2.58%) |
Oct 24, 2019 | 7.925 | 8.033 | 7.797 | 7.964 | 773,743 | -0.04(-0.49%) |
Oct 23, 2019 | 7.797 | 8.189 | 7.690 | 8.003 | 1,222,993 | +0.16(+2.00%) |
Oct 22, 2019 | 8.601 | 8.934 | 7.793 | 7.847 | 3,961,540 | -1.64(-17.25%) |
Oct 21, 2019 | 9.257 | 9.482 | 9.061 | 9.482 | 966,454 | +0.27(+2.98%) |
Oct 18, 2019 | 9.267 | 9.394 | 9.100 | 9.208 | 558,096 | -0.13(-1.36%) |
Oct 17, 2019 | 9.247 | 9.375 | 9.188 | 9.335 | 383,238 | +0.09(+0.95%) |
Oct 16, 2019 | 9.296 | 9.326 | 9.110 | 9.247 | 501,514 | +0.04(+0.43%) |
Oct 15, 2019 | 9.257 | 9.335 | 9.130 | 9.208 | 318,429 | -0.07(-0.79%) |
Oct 14, 2019 | 9.365 | 9.394 | 9.110 | 9.282 | 350,600 | -0.11(-1.20%) |
Oct 11, 2019 | 9.492 | 9.600 | 9.355 | 9.394 | 259,907 | -0.00(-0.05%) |
Oct 10, 2019 | 9.365 | 9.512 | 9.242 | 9.399 | 230,642 | +0.05(+0.58%) |
Oct 09, 2019 | 9.561 | 9.580 | 9.319 | 9.345 | 312,542 | -0.19(-1.95%) |
Oct 08, 2019 | 9.443 | 9.619 | 9.414 | 9.531 | 169,711 | -0.01(-0.10%) |
Oct 07, 2019 | 9.600 | 9.747 | 9.458 | 9.541 | 296,870 | -0.12(-1.27%) |
Oct 04, 2019 | 9.717 | 9.717 | 9.517 | 9.664 | 169,868 | -0.02(-0.20%) |
Oct 03, 2019 | 9.619 | 9.708 | 9.404 | 9.683 | 487,047 | +0.04(+0.46%) |
Oct 02, 2019 | 9.835 | 9.904 | 9.473 | 9.639 | 527,016 | -0.25(-2.57%) |
Oct 01, 2019 | 10.00 | 10.18 | 9.884 | 9.894 | 217,492 | -0.12(-1.22%) |
Sep 30, 2019 | 10.03 | 10.17 | 9.727 | 10.02 | 664,913 | -0.05(-0.54%) |
Sep 27, 2019 | 10.00 | 10.12 | 9.982 | 10.07 | 125,666 | +0.08(+0.83%) |
Sep 26, 2019 | 10.23 | 10.28 | 9.845 | 9.987 | 185,027 | -0.26(-2.53%) |
Sep 25, 2019 | 10.39 | 10.49 | 10.09 | 10.25 | 295,256 | -0.14(-1.32%) |
Sep 24, 2019 | 10.29 | 10.43 | 10.27 | 10.38 | 353,596 | +0.21(+2.02%) |
Sep 23, 2019 | 10.26 | 10.32 | 10.10 | 10.18 | 125,901 | -0.08(-0.76%) |
Sep 20, 2019 | 10.42 | 10.48 | 10.17 | 10.26 | 404,254 | -0.18(-1.69%) |
Sep 19, 2019 | 10.41 | 10.57 | 10.27 | 10.43 | 211,744 | +0.04(+0.38%) |
Sep 18, 2019 | 10.58 | 10.66 | 10.07 | 10.39 | 362,388 | -0.21(-1.94%) |
Sep 17, 2019 | 10.89 | 10.90 | 10.55 | 10.60 | 132,989 | -0.27(-2.52%) |
Sep 16, 2019 | 10.97 | 11.09 | 10.82 | 10.87 | 223,699 | -0.13(-1.16%) |
Sep 13, 2019 | 11.02 | 11.14 | 10.95 | 11.00 | 175,177 | +0.04(+0.36%) |
Sep 12, 2019 | 11.11 | 11.17 | 10.89 | 10.96 | 181,050 | -0.17(-1.50%) |
Sep 11, 2019 | 10.96 | 11.14 | 10.82 | 11.13 | 166,331 | +0.24(+2.25%) |
Sep 10, 2019 | 10.96 | 10.96 | 10.76 | 10.88 | 210,399 | -0.11(-0.98%) |
Sep 09, 2019 | 11.06 | 11.09 | 10.93 | 10.99 | 110,147 | -0.03(-0.27%) |
Sep 06, 2019 | 11.15 | 11.19 | 10.90 | 11.02 | 169,052 | -0.14(-1.23%) |
Sep 05, 2019 | 10.88 | 11.25 | 10.88 | 11.16 | 196,018 | +0.35(+3.26%) |
Sep 04, 2019 | 10.68 | 10.96 | 10.59 | 10.80 | 189,058 | +0.17(+1.57%) |
Sep 03, 2019 | 10.82 | 10.97 | 10.62 | 10.64 | 370,392 | -0.31(-2.86%) |
Aug 30, 2019 | 11.17 | 11.18 | 10.83 | 10.95 | 554,625 | -0.21(-1.84%) |
Aug 29, 2019 | 11.11 | 11.27 | 11.05 | 11.16 | 277,757 | +0.15(+1.33%) |
Aug 28, 2019 | 10.81 | 11.01 | 10.74 | 11.01 | 163,101 | +0.20(+1.81%) |
Aug 27, 2019 | 10.67 | 10.85 | 10.58 | 10.81 | 335,380 | +0.17(+1.56%) |
Aug 26, 2019 | 10.78 | 10.81 | 10.57 | 10.65 | 419,007 | -0.13(-1.18%) |
Aug 23, 2019 | 10.78 | 10.79 | 10.54 | 10.78 | 428,244 | -0.07(-0.63%) |
Aug 22, 2019 | 11.04 | 11.11 | 10.79 | 10.84 | 303,960 | -0.18(-1.60%) |
Aug 21, 2019 | 11.29 | 11.32 | 10.87 | 11.02 | 418,919 | -0.25(-2.26%) |
Aug 20, 2019 | 10.80 | 11.91 | 10.65 | 11.28 | 2,387,059 | +0.46(+4.26%) |
Aug 19, 2019 | 10.85 | 10.94 | 10.66 | 10.81 | 232,885 | +0.07(+0.64%) |
Aug 16, 2019 | 10.53 | 10.79 | 10.51 | 10.75 | 209,579 | +0.30(+2.91%) |
Aug 15, 2019 | 10.71 | 10.75 | 10.37 | 10.44 | 549,037 | -0.27(-2.56%) |
Aug 14, 2019 | 10.86 | 10.92 | 10.62 | 10.72 | 389,660 | -0.23(-2.06%) |
Aug 13, 2019 | 10.92 | 11.12 | 10.79 | 10.94 | 202,590 | +0.01(+0.09%) |
Aug 12, 2019 | 11.08 | 11.08 | 10.80 | 10.93 | 194,104 | -0.16(-1.41%) |
Aug 09, 2019 | 11.24 | 11.41 | 11.02 | 11.09 | 251,434 | -0.16(-1.39%) |
Aug 08, 2019 | 11.17 | 11.34 | 10.94 | 11.25 | 229,836 | +0.13(+1.15%) |
Aug 07, 2019 | 10.87 | 11.21 | 10.78 | 11.12 | 336,908 | +0.11(+0.98%) |
Aug 06, 2019 | 11.02 | 11.24 | 10.95 | 11.01 | 280,663 | +0.06(+0.54%) |
Aug 05, 2019 | 11.38 | 11.48 | 10.83 | 10.95 | 543,419 | -0.56(-4.85%) |
Aug 02, 2019 | 11.44 | 11.74 | 11.36 | 11.51 | 625,574 | +0.06(+0.51%) |
Aug 01, 2019 | 11.95 | 12.13 | 11.03 | 11.45 | 819,082 | -0.42(-3.55%) |
Jul 31, 2019 | 11.88 | 12.23 | 11.41 | 11.87 | 869,132 | +0.05(+0.41%) |
Jul 30, 2019 | 11.02 | 12.02 | 10.92 | 11.82 | 2,682,743 | -0.75(-6.00%) |
Jul 29, 2019 | 12.17 | 12.63 | 12.17 | 12.58 | 763,120 | +0.41(+3.38%) |
Jul 26, 2019 | 12.12 | 12.23 | 12.01 | 12.17 | 383,123 | +0.16(+1.30%) |
Jul 25, 2019 | 12.15 | 12.15 | 11.85 | 12.01 | 578,464 | -0.11(-0.89%) |
Jul 24, 2019 | 12.06 | 12.16 | 11.87 | 12.12 | 357,356 | +0.04(+0.32%) |
Jul 23, 2019 | 12.02 | 12.13 | 12.02 | 12.08 | 254,196 | +0.09(+0.73%) |
Jul 22, 2019 | 12.23 | 12.28 | 11.92 | 11.99 | 376,376 | -0.22(-1.77%) |
Jul 19, 2019 | 12.10 | 12.34 | 12.06 | 12.21 | 562,894 | +0.12(+0.97%) |
Jul 18, 2019 | 12.19 | 12.23 | 11.97 | 12.09 | 339,480 | -0.06(-0.48%) |
Jul 17, 2019 | 12.36 | 12.42 | 12.15 | 12.15 | 490,949 | -0.24(-1.90%) |
Jul 16, 2019 | 12.60 | 12.62 | 12.08 | 12.38 | 866,528 | -0.20(-1.56%) |
Jul 15, 2019 | 12.65 | 12.65 | 12.42 | 12.58 | 156,913 | +0.00(+0.00%) |
Jul 12, 2019 | 12.64 | 12.71 | 12.56 | 12.58 | 341,779 | -0.01(-0.08%) |
Jul 11, 2019 | 12.76 | 12.84 | 12.48 | 12.59 | 444,003 | -0.10(-0.77%) |
Jul 10, 2019 | 12.99 | 13.06 | 12.64 | 12.69 | 395,565 | -0.29(-2.26%) |
Jul 09, 2019 | 13.06 | 13.18 | 12.80 | 12.98 | 335,293 | -0.11(-0.82%) |
Jul 08, 2019 | 12.95 | 13.22 | 12.89 | 13.09 | 498,768 | +0.14(+1.06%) |
Jul 05, 2019 | 12.73 | 13.00 | 12.65 | 12.95 | 349,027 | +0.27(+2.16%) |
Jul 03, 2019 | 12.71 | 12.75 | 12.61 | 12.68 | 160,476 | +0.05(+0.39%) |
Jul 02, 2019 | 12.40 | 12.65 | 12.23 | 12.63 | 553,976 | -0.01(-0.08%) |
Jul 01, 2019 | 12.68 | 12.72 | 12.29 | 12.64 | 296,243 | +0.08(+0.62%) |
Jun 28, 2019 | 12.28 | 12.81 | 12.28 | 12.56 | 818,514 | +0.31(+2.56%) |
Jun 27, 2019 | 11.98 | 12.25 | 11.88 | 12.24 | 616,290 | +0.28(+2.38%) |
Jun 26, 2019 | 12.23 | 12.23 | 11.84 | 11.96 | 492,748 | -0.27(-2.24%) |
Jun 25, 2019 | 12.00 | 12.24 | 11.71 | 12.23 | 1,817,019 | +0.10(+0.81%) |
Jun 24, 2019 | 12.01 | 12.21 | 11.88 | 12.14 | 283,664 | +0.25(+2.14%) |
Jun 21, 2019 | 11.73 | 11.96 | 11.57 | 11.88 | 1,123,746 | +0.22(+1.85%) |
Jun 20, 2019 | 11.46 | 11.80 | 11.43 | 11.67 | 601,374 | +0.43(+3.84%) |
Jun 19, 2019 | 11.25 | 11.25 | 11.12 | 11.24 | 118,346 | +0.03(+0.26%) |
Jun 18, 2019 | 11.14 | 11.26 | 11.14 | 11.21 | 84,718 | +0.10(+0.88%) |
Jun 17, 2019 | 11.08 | 11.19 | 11.02 | 11.11 | 85,780 | +0.04(+0.35%) |
Jun 14, 2019 | 11.04 | 11.18 | 11.04 | 11.07 | 116,988 | +0.04(+0.36%) |
Jun 13, 2019 | 11.09 | 11.22 | 10.96 | 11.03 | 123,045 | -0.03(-0.27%) |
Jun 12, 2019 | 10.82 | 11.07 | 10.82 | 11.06 | 349,330 | +0.21(+1.90%) |
Jun 11, 2019 | 10.59 | 10.90 | 10.56 | 10.85 | 541,698 | +0.26(+2.50%) |
Jun 10, 2019 | 10.67 | 10.79 | 10.52 | 10.59 | 215,767 | -0.07(-0.64%) |
Jun 07, 2019 | 10.51 | 10.73 | 10.51 | 10.66 | 101,982 | +0.17(+1.59%) |
Jun 06, 2019 | 10.46 | 10.53 | 10.31 | 10.49 | 172,208 | +0.00(+0.00%) |
Jun 05, 2019 | 10.66 | 10.66 | 10.44 | 10.49 | 157,853 | -0.16(-1.47%) |
Jun 04, 2019 | 10.42 | 10.79 | 10.42 | 10.65 | 193,458 | +0.27(+2.64%) |
Jun 03, 2019 | 10.60 | 10.63 | 10.36 | 10.37 | 335,644 | -0.23(-2.13%) |
May 31, 2019 | 10.74 | 10.79 | 10.58 | 10.60 | 141,489 | -0.17(-1.55%) |
May 30, 2019 | 10.68 | 10.86 | 10.68 | 10.77 | 140,420 | +0.11(+1.01%) |
May 29, 2019 | 10.66 | 10.89 | 10.59 | 10.66 | 263,010 | -0.06(-0.55%) |
May 28, 2019 | 11.05 | 11.05 | 10.63 | 10.72 | 183,844 | -0.35(-3.19%) |
May 24, 2019 | 11.10 | 11.19 | 10.95 | 11.07 | 127,809 | -0.01(-0.09%) |
May 23, 2019 | 11.26 | 11.30 | 11.01 | 11.08 | 187,387 | -0.23(-2.08%) |
May 22, 2019 | 11.51 | 11.60 | 11.23 | 11.31 | 150,831 | -0.23(-1.95%) |
May 21, 2019 | 11.41 | 11.56 | 11.41 | 11.54 | 481,740 | +0.16(+1.38%) |
May 20, 2019 | 11.22 | 11.50 | 11.20 | 11.38 | 255,981 | +0.11(+0.96%) |
May 17, 2019 | 11.00 | 11.49 | 11.00 | 11.28 | 307,989 | +0.21(+1.86%) |
May 16, 2019 | 11.09 | 11.27 | 10.98 | 11.07 | 297,559 | -0.02(-0.18%) |
May 15, 2019 | 11.24 | 11.30 | 11.05 | 11.09 | 209,920 | -0.19(-1.65%) |
May 14, 2019 | 11.27 | 11.28 | 11.08 | 11.28 | 509,276 | +0.06(+0.52%) |
May 13, 2019 | 11.26 | 11.26 | 11.12 | 11.22 | 221,730 | -0.13(-1.12%) |
May 10, 2019 | 11.40 | 11.46 | 11.21 | 11.34 | 364,441 | +0.01(+0.09%) |
May 09, 2019 | 11.46 | 11.90 | 11.27 | 11.33 | 651,608 | -0.14(-1.20%) |
May 08, 2019 | 11.13 | 11.76 | 10.91 | 11.47 | 1,064,331 | +0.23(+2.00%) |
May 07, 2019 | 10.59 | 12.04 | 10.58 | 11.25 | 1,079,801 | -0.23(-1.96%) |
May 06, 2019 | 10.70 | 11.47 | 10.54 | 11.47 | 1,052,392 | +0.67(+6.16%) |
May 03, 2019 | 10.30 | 10.84 | 10.29 | 10.80 | 587,496 | +0.53(+5.15%) |
May 02, 2019 | 10.24 | 10.35 | 10.15 | 10.28 | 297,547 | +0.04(+0.38%) |