Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.270 | 7.270 | 6.810 | 6.970 | 301,703 | -0.60(-7.93%) |
Apr 29, 2020 | 7.060 | 7.780 | 6.910 | 7.570 | 582,239 | +0.89(+13.32%) |
Apr 28, 2020 | 6.550 | 6.800 | 6.430 | 6.680 | 465,204 | +0.35(+5.53%) |
Apr 27, 2020 | 6.090 | 6.470 | 5.870 | 6.330 | 380,091 | +0.37(+6.21%) |
Apr 24, 2020 | 5.930 | 6.010 | 5.600 | 5.960 | 296,800 | +0.09(+1.53%) |
Apr 23, 2020 | 5.950 | 6.190 | 5.790 | 5.870 | 284,289 | -0.01(-0.17%) |
Apr 22, 2020 | 6.070 | 6.150 | 5.830 | 5.880 | 235,165 | -0.01(-0.17%) |
Apr 21, 2020 | 6.120 | 6.280 | 5.600 | 5.890 | 390,416 | -0.40(-6.36%) |
Apr 20, 2020 | 6.100 | 6.485 | 6.020 | 6.290 | 279,377 | +0.02(+0.32%) |
Apr 17, 2020 | 5.860 | 6.400 | 5.860 | 6.270 | 396,500 | +0.71(+12.77%) |
Apr 16, 2020 | 5.930 | 5.960 | 5.380 | 5.560 | 400,785 | -0.37(-6.24%) |
Apr 15, 2020 | 6.050 | 6.350 | 5.780 | 5.930 | 498,239 | -0.41(-6.47%) |
Apr 14, 2020 | 6.780 | 6.830 | 6.090 | 6.340 | 468,647 | -0.21(-3.21%) |
Apr 13, 2020 | 7.120 | 7.420 | 6.380 | 6.550 | 346,713 | -0.36(-5.21%) |
Apr 09, 2020 | 5.830 | 6.960 | 5.830 | 6.910 | 514,300 | +1.16(+20.17%) |
Apr 08, 2020 | 5.640 | 5.760 | 5.520 | 5.750 | 412,877 | +0.30(+5.50%) |
Apr 07, 2020 | 5.760 | 6.080 | 5.310 | 5.450 | 453,911 | -0.05(-0.91%) |
Apr 06, 2020 | 5.030 | 5.500 | 4.960 | 5.500 | 415,815 | +0.80(+17.02%) |
Apr 03, 2020 | 5.020 | 5.070 | 4.520 | 4.700 | 316,600 | -0.38(-7.48%) |
Apr 02, 2020 | 5.200 | 5.440 | 4.835 | 5.080 | 334,436 | -0.33(-6.01%) |
Apr 01, 2020 | 5.750 | 5.820 | 5.250 | 5.405 | 605,560 | -0.67(-10.96%) |
Mar 31, 2020 | 5.800 | 6.070 | 5.720 | 6.070 | 538,664 | +0.27(+4.66%) |
Mar 30, 2020 | 5.800 | 5.890 | 5.480 | 5.800 | 619,490 | +0.03(+0.52%) |
Mar 27, 2020 | 5.750 | 5.960 | 5.445 | 5.770 | 520,400 | +0.01(+0.17%) |
Mar 26, 2020 | 5.510 | 6.060 | 5.440 | 5.760 | 701,018 | +0.35(+6.47%) |
Mar 25, 2020 | 5.000 | 5.500 | 4.810 | 5.410 | 506,769 | +0.55(+11.32%) |
Mar 24, 2020 | 4.430 | 4.870 | 4.240 | 4.860 | 576,090 | +0.74(+17.96%) |
Mar 23, 2020 | 4.050 | 4.140 | 3.610 | 4.120 | 1,121,818 | +0.13(+3.26%) |
Mar 20, 2020 | 4.640 | 4.810 | 3.650 | 3.990 | 1,464,800 | -0.59(-12.88%) |
Mar 19, 2020 | 3.570 | 4.680 | 3.360 | 4.580 | 920,601 | +1.00(+27.93%) |
Mar 18, 2020 | 4.450 | 4.580 | 3.570 | 3.580 | 808,080 | -1.05(-22.68%) |
Mar 17, 2020 | 5.420 | 5.510 | 4.450 | 4.630 | 748,309 | -0.62(-11.81%) |
Mar 16, 2020 | 4.000 | 6.980 | 4.000 | 5.250 | 570,762 | -2.26(-30.09%) |
Mar 13, 2020 | 8.010 | 8.230 | 7.300 | 7.510 | 593,600 | -0.04(-0.53%) |
Mar 12, 2020 | 8.290 | 8.530 | 7.390 | 7.550 | 414,595 | -1.35(-15.17%) |
Mar 11, 2020 | 9.130 | 9.345 | 8.720 | 8.900 | 357,862 | -0.51(-5.42%) |
Mar 10, 2020 | 9.540 | 9.730 | 9.035 | 9.410 | 392,174 | +0.09(+0.97%) |
Mar 09, 2020 | 10.68 | 10.77 | 9.250 | 9.320 | 389,003 | -1.88(-16.79%) |
Mar 06, 2020 | 10.76 | 11.33 | 10.75 | 11.20 | 363,700 | +0.06(+0.54%) |
Mar 05, 2020 | 11.50 | 11.69 | 11.04 | 11.14 | 414,386 | -0.61(-5.19%) |
Mar 04, 2020 | 12.37 | 12.37 | 11.51 | 11.75 | 453,455 | -0.46(-3.77%) |
Mar 03, 2020 | 12.62 | 12.89 | 12.10 | 12.21 | 394,661 | -0.48(-3.78%) |
Mar 02, 2020 | 12.26 | 12.71 | 12.13 | 12.69 | 348,368 | +0.52(+4.27%) |
Feb 28, 2020 | 12.28 | 12.58 | 11.90 | 12.17 | 563,200 | -0.55(-4.32%) |
Feb 27, 2020 | 13.17 | 13.24 | 12.72 | 12.72 | 541,136 | -0.68(-5.07%) |
Feb 26, 2020 | 13.44 | 13.53 | 13.27 | 13.40 | 707,704 | -0.01(-0.07%) |
Feb 25, 2020 | 13.59 | 13.65 | 13.32 | 13.41 | 417,774 | -0.20(-1.47%) |
Feb 24, 2020 | 13.41 | 13.69 | 12.91 | 13.61 | 434,651 | -0.04(-0.29%) |
Feb 21, 2020 | 13.52 | 13.68 | 13.36 | 13.65 | 225,800 | +0.12(+0.89%) |
Feb 20, 2020 | 13.49 | 13.63 | 13.36 | 13.53 | 494,978 | +0.02(+0.15%) |
Feb 19, 2020 | 13.42 | 13.55 | 13.32 | 13.51 | 164,661 | +0.15(+1.12%) |
Feb 18, 2020 | 13.24 | 13.37 | 13.13 | 13.36 | 174,640 | +0.08(+0.60%) |
Feb 14, 2020 | 13.16 | 13.31 | 13.08 | 13.28 | 269,200 | +0.12(+0.91%) |
Feb 13, 2020 | 13.16 | 13.22 | 12.96 | 13.16 | 188,769 | -0.08(-0.60%) |
Feb 12, 2020 | 13.04 | 13.26 | 13.00 | 13.24 | 188,516 | +0.33(+2.56%) |
Feb 11, 2020 | 12.60 | 12.94 | 12.58 | 12.91 | 273,651 | +0.38(+3.03%) |
Feb 10, 2020 | 12.52 | 12.68 | 12.51 | 12.53 | 197,683 | -0.04(-0.32%) |
Feb 07, 2020 | 12.53 | 12.65 | 12.42 | 12.57 | 533,400 | -0.03(-0.24%) |
Feb 06, 2020 | 12.66 | 12.80 | 12.51 | 12.60 | 249,310 | -0.04(-0.32%) |
Feb 05, 2020 | 12.68 | 12.80 | 12.58 | 12.64 | 198,788 | +0.13(+1.04%) |
Feb 04, 2020 | 12.15 | 12.57 | 12.15 | 12.51 | 673,713 | +0.43(+3.56%) |
Feb 03, 2020 | 11.89 | 12.15 | 11.89 | 12.08 | 245,595 | +0.25(+2.11%) |
Jan 31, 2020 | 11.41 | 11.90 | 11.41 | 11.83 | 400,700 | +0.22(+1.89%) |
Jan 30, 2020 | 11.50 | 11.67 | 11.40 | 11.61 | 182,144 | +0.04(+0.35%) |
Jan 29, 2020 | 11.73 | 11.83 | 11.56 | 11.57 | 181,071 | -0.20(-1.70%) |
Jan 28, 2020 | 11.67 | 11.80 | 11.63 | 11.77 | 179,584 | +0.15(+1.29%) |
Jan 27, 2020 | 11.48 | 11.72 | 11.47 | 11.62 | 180,639 | -0.17(-1.44%) |
Jan 24, 2020 | 12.07 | 12.16 | 11.73 | 11.79 | 161,700 | -0.28(-2.32%) |
Jan 23, 2020 | 11.98 | 12.14 | 11.56 | 12.07 | 221,185 | -0.02(-0.17%) |
Jan 22, 2020 | 12.06 | 12.14 | 11.91 | 12.09 | 142,269 | +0.04(+0.33%) |
Jan 21, 2020 | 12.05 | 12.15 | 11.97 | 12.05 | 199,236 | -0.06(-0.50%) |
Jan 17, 2020 | 12.25 | 12.28 | 12.05 | 12.11 | 173,200 | -0.05(-0.41%) |
Jan 16, 2020 | 12.06 | 12.20 | 12.05 | 12.16 | 163,231 | +0.11(+0.91%) |
Jan 15, 2020 | 11.99 | 12.16 | 11.98 | 12.05 | 196,590 | -0.04(-0.33%) |
Jan 14, 2020 | 12.06 | 12.12 | 11.88 | 12.09 | 269,247 | -0.07(-0.58%) |
Jan 13, 2020 | 12.06 | 12.19 | 11.95 | 12.16 | 128,463 | +0.13(+1.08%) |
Jan 10, 2020 | 12.14 | 12.14 | 11.92 | 12.03 | 190,700 | -0.09(-0.74%) |
Jan 09, 2020 | 12.38 | 12.38 | 12.08 | 12.12 | 214,280 | -0.14(-1.14%) |
Jan 08, 2020 | 12.22 | 12.32 | 12.17 | 12.26 | 287,716 | +0.02(+0.16%) |
Jan 07, 2020 | 12.46 | 12.46 | 12.17 | 12.24 | 261,446 | -0.23(-1.84%) |
Jan 06, 2020 | 12.54 | 12.57 | 12.41 | 12.47 | 146,671 | -0.17(-1.38%) |
Jan 03, 2020 | 12.77 | 12.78 | 12.62 | 12.64 | 205,200 | -0.25(-1.90%) |
Jan 02, 2020 | 13.10 | 13.10 | 12.76 | 12.89 | 151,273 | -0.08(-0.62%) |
Dec 31, 2019 | 13.04 | 13.11 | 12.89 | 12.97 | 212,700 | -0.03(-0.23%) |
Dec 30, 2019 | 12.86 | 13.02 | 12.85 | 13.00 | 463,762 | +0.14(+1.09%) |
Dec 27, 2019 | 12.93 | 12.93 | 12.72 | 12.86 | 268,900 | -0.11(-0.85%) |
Dec 26, 2019 | 13.07 | 13.12 | 12.89 | 12.97 | 116,781 | -0.12(-0.92%) |
Dec 24, 2019 | 13.07 | 13.13 | 12.62 | 13.09 | 111,700 | +0.04(+0.31%) |
Dec 23, 2019 | 13.28 | 13.28 | 12.99 | 13.05 | 278,588 | -0.10(-0.76%) |
Dec 20, 2019 | 13.41 | 13.56 | 13.10 | 13.15 | 861,300 | -0.29(-2.16%) |
Dec 19, 2019 | 13.56 | 13.73 | 12.99 | 13.44 | 302,173 | -0.13(-0.96%) |
Dec 18, 2019 | 13.39 | 13.71 | 13.15 | 13.57 | 475,751 | +0.27(+2.03%) |
Dec 17, 2019 | 12.79 | 13.35 | 12.79 | 13.30 | 500,065 | +0.48(+3.74%) |
Dec 16, 2019 | 12.50 | 12.85 | 12.44 | 12.82 | 457,550 | +0.44(+3.55%) |
Dec 13, 2019 | 12.62 | 12.63 | 12.23 | 12.38 | 376,800 | -0.22(-1.79%) |
Dec 12, 2019 | 12.25 | 12.69 | 12.25 | 12.61 | 373,382 | +0.41(+3.36%) |
Dec 11, 2019 | 11.87 | 12.21 | 11.87 | 12.20 | 338,294 | +0.30(+2.57%) |
Dec 10, 2019 | 11.59 | 11.97 | 11.52 | 11.89 | 379,984 | +0.26(+2.24%) |
Dec 09, 2019 | 11.51 | 11.76 | 11.51 | 11.63 | 354,303 | +0.06(+0.52%) |
Dec 06, 2019 | 11.56 | 11.70 | 11.55 | 11.57 | 199,800 | +0.11(+0.96%) |
Dec 05, 2019 | 11.40 | 11.53 | 11.33 | 11.46 | 290,365 | +0.11(+0.97%) |
Dec 04, 2019 | 11.41 | 11.45 | 11.31 | 11.35 | 263,727 | +0.06(+0.53%) |
Dec 03, 2019 | 11.55 | 11.66 | 11.15 | 11.29 | 312,861 | +0.18(+1.62%) |
Dec 02, 2019 | 11.18 | 11.24 | 11.01 | 11.11 | 163,532 | +0.02(+0.18%) |
Nov 29, 2019 | 11.09 | 11.22 | 11.06 | 11.09 | 118,500 | -0.03(-0.27%) |
Nov 27, 2019 | 11.36 | 11.47 | 11.01 | 11.12 | 241,100 | -0.22(-1.94%) |
Nov 26, 2019 | 10.90 | 11.46 | 10.77 | 11.34 | 354,723 | +0.48(+4.42%) |
Nov 25, 2019 | 10.78 | 10.94 | 10.59 | 10.86 | 722,325 | +0.18(+1.73%) |
Nov 22, 2019 | 10.77 | 10.84 | 10.66 | 10.68 | 230,900 | -0.00(-0.05%) |
Nov 21, 2019 | 10.88 | 10.89 | 10.64 | 10.68 | 222,164 | -0.12(-1.11%) |
Nov 20, 2019 | 10.84 | 10.98 | 10.73 | 10.80 | 281,276 | -0.10(-0.92%) |
Nov 19, 2019 | 11.01 | 11.01 | 10.72 | 10.90 | 242,574 | -0.05(-0.46%) |
Nov 18, 2019 | 11.09 | 11.10 | 10.85 | 10.95 | 143,995 | -0.17(-1.53%) |
Nov 15, 2019 | 11.28 | 11.34 | 11.08 | 11.12 | 103,100 | -0.06(-0.54%) |
Nov 14, 2019 | 11.33 | 11.33 | 11.13 | 11.18 | 113,239 | -0.15(-1.32%) |
Nov 13, 2019 | 11.35 | 11.55 | 11.26 | 11.33 | 180,604 | -0.11(-0.96%) |
Nov 12, 2019 | 11.46 | 11.54 | 11.35 | 11.44 | 197,180 | -0.01(-0.09%) |
Nov 11, 2019 | 11.31 | 11.47 | 11.25 | 11.45 | 164,287 | +0.11(+0.97%) |
Nov 08, 2019 | 11.25 | 11.41 | 11.12 | 11.34 | 186,700 | +0.08(+0.71%) |
Nov 07, 2019 | 11.50 | 11.56 | 11.20 | 11.26 | 199,801 | -0.09(-0.79%) |
Nov 06, 2019 | 11.48 | 11.50 | 11.29 | 11.35 | 93,377 | -0.16(-1.39%) |
Nov 05, 2019 | 11.34 | 11.76 | 11.31 | 11.51 | 234,766 | +0.24(+2.13%) |
Nov 04, 2019 | 11.10 | 11.30 | 10.99 | 11.27 | 275,510 | +0.27(+2.45%) |
Nov 01, 2019 | 10.92 | 11.09 | 10.87 | 11.00 | 185,900 | +0.10(+0.92%) |
Oct 31, 2019 | 10.95 | 10.96 | 10.75 | 10.90 | 168,665 | -0.07(-0.64%) |
Oct 30, 2019 | 11.06 | 11.06 | 10.86 | 10.97 | 172,388 | -0.08(-0.72%) |
Oct 29, 2019 | 10.95 | 11.10 | 10.88 | 11.05 | 144,563 | +0.13(+1.19%) |
Oct 28, 2019 | 11.20 | 11.36 | 10.90 | 10.92 | 195,021 | -0.10(-0.91%) |
Oct 25, 2019 | 10.44 | 11.18 | 10.27 | 11.02 | 243,800 | +0.87(+8.57%) |
Oct 24, 2019 | 10.28 | 10.35 | 10.12 | 10.15 | 93,411 | -0.12(-1.17%) |
Oct 23, 2019 | 10.23 | 10.29 | 10.18 | 10.27 | 58,662 | +0.03(+0.29%) |
Oct 22, 2019 | 10.15 | 10.35 | 10.07 | 10.24 | 131,963 | +0.03(+0.29%) |
Oct 21, 2019 | 10.18 | 10.28 | 10.15 | 10.21 | 83,658 | +0.14(+1.39%) |
Oct 18, 2019 | 10.05 | 10.24 | 10.05 | 10.07 | 119,800 | -0.04(-0.40%) |
Oct 17, 2019 | 10.02 | 10.14 | 9.980 | 10.11 | 119,876 | +0.13(+1.30%) |
Oct 16, 2019 | 9.950 | 10.09 | 9.877 | 9.980 | 81,039 | +0.05(+0.55%) |
Oct 15, 2019 | 9.930 | 9.990 | 9.860 | 9.925 | 117,673 | +0.09(+0.86%) |
Oct 14, 2019 | 9.820 | 10.04 | 9.750 | 9.840 | 110,552 | -0.06(-0.61%) |
Oct 11, 2019 | 9.870 | 10.02 | 9.840 | 9.900 | 109,000 | +0.21(+2.22%) |
Oct 10, 2019 | 9.680 | 9.855 | 9.670 | 9.685 | 103,812 | -0.01(-0.15%) |
Oct 09, 2019 | 9.740 | 9.830 | 9.630 | 9.700 | 104,945 | +0.01(+0.15%) |
Oct 08, 2019 | 9.720 | 9.790 | 9.670 | 9.685 | 95,279 | -0.16(-1.68%) |
Oct 07, 2019 | 9.800 | 9.920 | 9.680 | 9.850 | 95,693 | +0.05(+0.51%) |
Oct 04, 2019 | 9.650 | 9.810 | 9.560 | 9.800 | 92,200 | +0.19(+1.98%) |
Oct 03, 2019 | 9.640 | 9.730 | 9.500 | 9.610 | 115,996 | -0.10(-1.03%) |
Oct 02, 2019 | 9.740 | 9.770 | 9.600 | 9.710 | 128,081 | -0.08(-0.82%) |
Oct 01, 2019 | 9.990 | 10.06 | 9.710 | 9.790 | 175,599 | -0.11(-1.11%) |
Sep 30, 2019 | 10.04 | 10.06 | 9.870 | 9.900 | 150,433 | -0.09(-0.90%) |
Sep 27, 2019 | 10.01 | 10.14 | 9.890 | 9.990 | 126,300 | +0.03(+0.30%) |
Sep 26, 2019 | 10.23 | 10.24 | 9.920 | 9.960 | 118,548 | -0.24(-2.35%) |
Sep 25, 2019 | 10.05 | 10.23 | 10.00 | 10.20 | 120,482 | +0.14(+1.39%) |
Sep 24, 2019 | 10.20 | 10.30 | 10.00 | 10.06 | 149,040 | -0.17(-1.66%) |
Sep 23, 2019 | 10.09 | 10.28 | 9.990 | 10.23 | 153,778 | +0.04(+0.39%) |
Sep 20, 2019 | 10.12 | 10.24 | 9.970 | 10.19 | 596,600 | +0.07(+0.69%) |
Sep 19, 2019 | 10.22 | 10.38 | 10.11 | 10.12 | 90,518 | -0.09(-0.88%) |
Sep 18, 2019 | 10.19 | 10.26 | 10.05 | 10.21 | 166,854 | -0.02(-0.20%) |
Sep 17, 2019 | 10.37 | 10.39 | 10.08 | 10.23 | 173,756 | -0.17(-1.63%) |
Sep 16, 2019 | 10.12 | 10.46 | 10.11 | 10.40 | 193,372 | +0.18(+1.76%) |
Sep 13, 2019 | 10.03 | 10.28 | 10.02 | 10.22 | 344,700 | +0.17(+1.69%) |
Sep 12, 2019 | 9.780 | 10.11 | 9.610 | 10.05 | 204,466 | +0.17(+1.72%) |
Sep 11, 2019 | 9.660 | 9.890 | 9.470 | 9.880 | 218,013 | +0.29(+3.02%) |
Sep 10, 2019 | 9.460 | 9.600 | 9.260 | 9.590 | 456,786 | +0.14(+1.48%) |
Sep 09, 2019 | 9.220 | 9.490 | 9.140 | 9.450 | 170,967 | +0.25(+2.72%) |
Sep 06, 2019 | 9.520 | 9.520 | 9.170 | 9.200 | 203,400 | -0.27(-2.85%) |
Sep 05, 2019 | 8.870 | 9.520 | 8.870 | 9.470 | 479,501 | +0.74(+8.48%) |
Sep 04, 2019 | 8.930 | 8.930 | 8.710 | 8.730 | 161,486 | -0.05(-0.57%) |
Sep 03, 2019 | 9.070 | 9.070 | 8.760 | 8.780 | 110,308 | -0.35(-3.83%) |
Aug 30, 2019 | 9.210 | 9.320 | 9.040 | 9.130 | 72,000 | -0.05(-0.54%) |
Aug 29, 2019 | 9.110 | 9.240 | 9.042 | 9.180 | 133,083 | +0.16(+1.77%) |
Aug 28, 2019 | 9.070 | 9.180 | 9.000 | 9.020 | 141,615 | -0.07(-0.77%) |
Aug 27, 2019 | 9.190 | 9.310 | 9.030 | 9.090 | 198,625 | -0.09(-0.98%) |
Aug 26, 2019 | 9.250 | 9.250 | 9.020 | 9.180 | 90,211 | +0.06(+0.66%) |
Aug 23, 2019 | 9.400 | 9.465 | 9.070 | 9.120 | 168,900 | -0.29(-3.08%) |
Aug 22, 2019 | 9.590 | 9.590 | 9.350 | 9.410 | 120,926 | -0.11(-1.16%) |
Aug 21, 2019 | 9.500 | 9.630 | 9.410 | 9.520 | 138,706 | +0.04(+0.42%) |
Aug 20, 2019 | 9.690 | 9.760 | 9.430 | 9.480 | 154,631 | -0.24(-2.47%) |
Aug 19, 2019 | 9.760 | 9.880 | 9.700 | 9.720 | 188,159 | -0.03(-0.31%) |
Aug 16, 2019 | 9.430 | 9.760 | 9.430 | 9.750 | 229,400 | +0.35(+3.72%) |
Aug 15, 2019 | 9.460 | 9.520 | 9.350 | 9.400 | 106,531 | -0.03(-0.32%) |
Aug 14, 2019 | 9.370 | 9.470 | 9.360 | 9.430 | 135,227 | -0.14(-1.46%) |
Aug 13, 2019 | 9.640 | 9.730 | 9.550 | 9.570 | 119,857 | -0.09(-0.93%) |
Aug 12, 2019 | 9.450 | 9.670 | 9.370 | 9.660 | 166,400 | +0.17(+1.79%) |
Aug 09, 2019 | 9.380 | 9.500 | 9.330 | 9.490 | 177,500 | +0.09(+0.96%) |
Aug 08, 2019 | 9.480 | 9.610 | 9.365 | 9.400 | 153,684 | -0.01(-0.11%) |
Aug 07, 2019 | 9.220 | 9.479 | 9.080 | 9.410 | 302,521 | +0.01(+0.11%) |
Aug 06, 2019 | 9.590 | 9.610 | 9.220 | 9.400 | 186,880 | -0.13(-1.36%) |
Aug 05, 2019 | 9.770 | 9.800 | 9.410 | 9.530 | 153,369 | -0.38(-3.83%) |
Aug 02, 2019 | 9.710 | 9.970 | 9.650 | 9.910 | 165,800 | +0.18(+1.85%) |
Aug 01, 2019 | 9.650 | 9.810 | 9.560 | 9.730 | 606,994 | +0.05(+0.52%) |
Jul 31, 2019 | 10.04 | 10.17 | 9.660 | 9.680 | 396,088 | -0.30(-3.01%) |
Jul 30, 2019 | 9.800 | 10.01 | 9.750 | 9.980 | 277,435 | +0.12(+1.22%) |
Jul 29, 2019 | 9.890 | 10.09 | 9.800 | 9.860 | 249,854 | +0.01(+0.10%) |
Jul 26, 2019 | 9.380 | 10.04 | 9.380 | 9.850 | 376,900 | +0.50(+5.35%) |
Jul 25, 2019 | 9.480 | 9.610 | 9.330 | 9.350 | 185,024 | -0.10(-1.06%) |
Jul 24, 2019 | 9.010 | 9.500 | 9.010 | 9.450 | 262,608 | +0.37(+4.07%) |
Jul 23, 2019 | 9.030 | 9.160 | 8.990 | 9.080 | 149,675 | +0.08(+0.89%) |
Jul 22, 2019 | 9.040 | 9.115 | 8.960 | 9.000 | 175,068 | -0.07(-0.77%) |
Jul 19, 2019 | 9.130 | 9.230 | 9.040 | 9.070 | 114,400 | -0.10(-1.09%) |
Jul 18, 2019 | 9.120 | 9.270 | 9.112 | 9.170 | 157,720 | +0.04(+0.44%) |
Jul 17, 2019 | 9.200 | 9.240 | 9.080 | 9.130 | 160,375 | -0.10(-1.08%) |
Jul 16, 2019 | 9.300 | 9.300 | 9.210 | 9.230 | 148,370 | -0.07(-0.75%) |
Jul 15, 2019 | 9.360 | 9.370 | 9.230 | 9.300 | 133,749 | -0.05(-0.53%) |
Jul 12, 2019 | 9.250 | 9.400 | 9.160 | 9.350 | 177,800 | +0.13(+1.41%) |
Jul 11, 2019 | 9.050 | 9.290 | 9.030 | 9.220 | 201,331 | +0.16(+1.77%) |
Jul 10, 2019 | 9.170 | 9.230 | 8.993 | 9.060 | 142,927 | -0.09(-0.98%) |
Jul 09, 2019 | 8.920 | 9.160 | 8.920 | 9.150 | 151,520 | +0.15(+1.67%) |
Jul 08, 2019 | 9.080 | 9.130 | 8.970 | 9.000 | 144,193 | -0.11(-1.21%) |
Jul 05, 2019 | 9.010 | 9.150 | 9.010 | 9.110 | 101,800 | +0.16(+1.79%) |
Jul 03, 2019 | 8.950 | 8.980 | 8.880 | 8.950 | 47,400 | +0.03(+0.34%) |
Jul 02, 2019 | 9.000 | 9.070 | 8.800 | 8.920 | 164,744 | -0.10(-1.11%) |
Jul 01, 2019 | 8.700 | 9.170 | 8.700 | 9.020 | 194,272 | +0.10(+1.12%) |
Jun 28, 2019 | 8.920 | 9.120 | 8.890 | 8.920 | 605,400 | -0.07(-0.78%) |
Jun 27, 2019 | 8.810 | 8.990 | 8.810 | 8.990 | 212,962 | +0.21(+2.39%) |
Jun 26, 2019 | 8.930 | 9.050 | 8.760 | 8.780 | 124,622 | -0.10(-1.13%) |
Jun 25, 2019 | 8.940 | 8.960 | 8.710 | 8.880 | 126,498 | -0.05(-0.56%) |
Jun 24, 2019 | 8.900 | 9.050 | 8.860 | 8.930 | 113,089 | -0.01(-0.11%) |
Jun 21, 2019 | 9.000 | 9.020 | 8.757 | 8.940 | 489,000 | -0.10(-1.11%) |
Jun 20, 2019 | 9.060 | 9.070 | 8.910 | 9.040 | 116,420 | +0.01(+0.11%) |
Jun 19, 2019 | 9.180 | 9.240 | 8.990 | 9.030 | 150,447 | -0.10(-1.10%) |
Jun 18, 2019 | 8.890 | 9.170 | 8.890 | 9.130 | 384,213 | +0.23(+2.58%) |
Jun 17, 2019 | 8.980 | 9.030 | 8.880 | 8.900 | 106,040 | -0.06(-0.67%) |
Jun 14, 2019 | 8.990 | 9.040 | 8.880 | 8.960 | 172,300 | -0.04(-0.44%) |
Jun 13, 2019 | 8.950 | 9.100 | 8.940 | 9.000 | 137,685 | +0.08(+0.90%) |
Jun 12, 2019 | 8.980 | 9.020 | 8.900 | 8.920 | 71,347 | -0.06(-0.67%) |
Jun 11, 2019 | 9.080 | 9.110 | 8.930 | 8.980 | 171,036 | -0.01(-0.11%) |
Jun 10, 2019 | 8.900 | 9.170 | 8.900 | 8.990 | 98,647 | +0.15(+1.70%) |
Jun 07, 2019 | 9.000 | 9.060 | 8.840 | 8.840 | 75,000 | -0.17(-1.89%) |
Jun 06, 2019 | 9.150 | 9.220 | 8.760 | 9.010 | 131,327 | -0.19(-2.07%) |
Jun 05, 2019 | 9.330 | 9.610 | 9.130 | 9.200 | 116,500 | -0.15(-1.60%) |
Jun 04, 2019 | 8.940 | 9.370 | 8.860 | 9.350 | 177,052 | +0.51(+5.77%) |
Jun 03, 2019 | 8.930 | 8.930 | 8.770 | 8.840 | 230,659 | -0.06(-0.67%) |
May 31, 2019 | 9.050 | 9.050 | 8.810 | 8.900 | 153,200 | -0.29(-3.16%) |
May 30, 2019 | 9.300 | 9.440 | 9.090 | 9.190 | 198,296 | -0.11(-1.18%) |
May 29, 2019 | 9.270 | 9.330 | 9.130 | 9.300 | 195,032 | -0.06(-0.64%) |
May 28, 2019 | 9.460 | 9.560 | 9.350 | 9.360 | 245,044 | -0.13(-1.37%) |
May 24, 2019 | 9.560 | 9.650 | 9.480 | 9.490 | 127,100 | +0.00(+0.00%) |
May 23, 2019 | 9.580 | 9.730 | 9.420 | 9.490 | 153,354 | -0.24(-2.47%) |
May 22, 2019 | 9.870 | 9.870 | 9.640 | 9.730 | 149,637 | -0.20(-2.01%) |
May 21, 2019 | 9.860 | 9.980 | 9.800 | 9.930 | 177,144 | +0.18(+1.85%) |
May 20, 2019 | 9.590 | 9.840 | 9.450 | 9.750 | 149,551 | +0.10(+1.04%) |
May 17, 2019 | 9.770 | 9.840 | 9.610 | 9.650 | 190,800 | -0.19(-1.93%) |
May 16, 2019 | 9.760 | 9.885 | 9.710 | 9.840 | 87,507 | +0.13(+1.34%) |
May 15, 2019 | 9.700 | 9.805 | 9.560 | 9.710 | 118,391 | -0.12(-1.22%) |
May 14, 2019 | 9.640 | 9.885 | 9.640 | 9.830 | 140,332 | +0.21(+2.18%) |
May 13, 2019 | 9.860 | 9.880 | 9.560 | 9.620 | 136,161 | -0.45(-4.47%) |
May 10, 2019 | 10.11 | 10.11 | 9.950 | 10.07 | 81,700 | -0.07(-0.69%) |
May 09, 2019 | 9.980 | 10.22 | 9.930 | 10.14 | 114,551 | +0.07(+0.70%) |
May 08, 2019 | 10.38 | 10.45 | 10.02 | 10.07 | 154,588 | -0.32(-3.08%) |
May 07, 2019 | 10.27 | 10.53 | 10.27 | 10.39 | 102,263 | -0.07(-0.67%) |
May 06, 2019 | 10.17 | 10.50 | 10.13 | 10.46 | 154,108 | +0.13(+1.26%) |
May 03, 2019 | 10.43 | 10.43 | 10.24 | 10.33 | 319,200 | -0.04(-0.39%) |
May 02, 2019 | 10.13 | 10.40 | 10.08 | 10.37 | 177,699 | +0.22(+2.17%) |