Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.570 | 6.570 | 6.105 | 6.320 | 1,535,600 | -0.37(-5.53%) |
May 28, 2020 | 6.930 | 6.980 | 6.660 | 6.690 | 884,260 | -0.14(-2.05%) |
May 27, 2020 | 6.730 | 6.990 | 6.530 | 6.830 | 1,600,862 | +0.11(+1.64%) |
May 26, 2020 | 6.720 | 6.920 | 6.640 | 6.720 | 1,137,709 | +0.30(+4.67%) |
May 22, 2020 | 6.530 | 6.560 | 6.260 | 6.420 | 788,500 | -0.12(-1.83%) |
May 21, 2020 | 6.550 | 6.730 | 6.500 | 6.540 | 1,132,001 | -0.02(-0.30%) |
May 20, 2020 | 6.440 | 6.598 | 6.385 | 6.560 | 1,138,067 | +0.25(+3.96%) |
May 19, 2020 | 6.330 | 6.540 | 6.240 | 6.310 | 995,078 | -0.02(-0.32%) |
May 18, 2020 | 6.080 | 6.440 | 6.070 | 6.330 | 1,819,325 | +0.52(+8.95%) |
May 15, 2020 | 5.660 | 6.000 | 5.640 | 5.810 | 2,463,200 | +0.13(+2.29%) |
May 14, 2020 | 5.500 | 5.750 | 5.389 | 5.680 | 1,955,273 | +0.05(+0.89%) |
May 13, 2020 | 6.110 | 6.120 | 5.565 | 5.630 | 1,324,262 | -0.55(-8.90%) |
May 12, 2020 | 6.310 | 6.335 | 6.110 | 6.180 | 1,697,956 | -0.12(-1.90%) |
May 11, 2020 | 6.310 | 6.475 | 6.060 | 6.300 | 1,566,436 | -0.10(-1.56%) |
May 08, 2020 | 5.510 | 6.500 | 5.280 | 6.400 | 2,793,400 | +0.52(+8.84%) |
May 07, 2020 | 5.560 | 5.950 | 5.530 | 5.880 | 2,094,622 | +0.36(+6.52%) |
May 06, 2020 | 5.760 | 5.820 | 5.510 | 5.520 | 1,130,178 | -0.22(-3.83%) |
May 05, 2020 | 5.870 | 6.110 | 5.700 | 5.740 | 1,510,417 | +0.01(+0.17%) |
May 04, 2020 | 6.070 | 6.090 | 5.690 | 5.730 | 2,099,801 | -0.46(-7.43%) |
May 01, 2020 | 6.330 | 6.370 | 5.990 | 6.190 | 2,498,900 | -0.31(-4.77%) |
Apr 30, 2020 | 6.500 | 6.680 | 6.400 | 6.500 | 2,205,550 | -0.20(-2.99%) |
Apr 29, 2020 | 6.970 | 6.970 | 6.665 | 6.700 | 1,762,593 | -0.03(-0.45%) |
Apr 28, 2020 | 6.850 | 6.980 | 6.565 | 6.730 | 1,414,066 | +0.05(+0.75%) |
Apr 27, 2020 | 6.330 | 6.775 | 6.330 | 6.680 | 1,556,711 | +0.46(+7.40%) |
Apr 24, 2020 | 6.300 | 6.435 | 6.170 | 6.220 | 1,337,600 | +0.00(+0.00%) |
Apr 23, 2020 | 6.180 | 6.320 | 6.050 | 6.220 | 2,141,408 | +0.05(+0.81%) |
Apr 22, 2020 | 6.410 | 6.870 | 6.140 | 6.170 | 2,117,854 | -0.35(-5.37%) |
Apr 21, 2020 | 6.720 | 6.755 | 6.450 | 6.520 | 1,064,490 | -0.10(-1.51%) |
Apr 20, 2020 | 6.400 | 6.650 | 6.300 | 6.620 | 1,967,906 | +0.10(+1.53%) |
Apr 17, 2020 | 6.220 | 6.570 | 6.220 | 6.520 | 1,981,400 | +0.49(+8.13%) |
Apr 16, 2020 | 5.980 | 6.060 | 5.780 | 6.030 | 2,431,477 | +0.04(+0.67%) |
Apr 15, 2020 | 6.080 | 6.290 | 5.950 | 5.990 | 2,125,706 | -0.35(-5.52%) |
Apr 14, 2020 | 6.720 | 6.760 | 6.260 | 6.340 | 1,946,816 | -0.24(-3.65%) |
Apr 13, 2020 | 7.160 | 7.160 | 6.560 | 6.580 | 1,576,457 | -0.68(-9.37%) |
Apr 09, 2020 | 6.700 | 7.295 | 6.668 | 7.260 | 2,042,300 | +0.57(+8.52%) |
Apr 08, 2020 | 7.120 | 7.140 | 6.630 | 6.690 | 1,595,302 | -0.33(-4.70%) |
Apr 07, 2020 | 6.900 | 7.090 | 6.820 | 7.020 | 2,797,834 | +0.37(+5.56%) |
Apr 06, 2020 | 6.450 | 6.720 | 6.440 | 6.650 | 2,573,397 | +0.49(+7.95%) |
Apr 03, 2020 | 6.420 | 6.690 | 6.020 | 6.160 | 2,495,000 | -0.29(-4.50%) |
Apr 02, 2020 | 6.630 | 6.960 | 6.220 | 6.450 | 2,011,708 | -0.26(-3.87%) |
Apr 01, 2020 | 6.760 | 6.990 | 6.440 | 6.710 | 1,877,416 | -0.33(-4.69%) |
Mar 31, 2020 | 7.170 | 7.520 | 6.820 | 7.040 | 2,710,779 | -0.19(-2.63%) |
Mar 30, 2020 | 6.700 | 7.230 | 6.630 | 7.230 | 2,817,964 | +0.64(+9.71%) |
Mar 27, 2020 | 6.490 | 6.975 | 6.240 | 6.590 | 2,595,800 | -0.15(-2.23%) |
Mar 26, 2020 | 6.530 | 7.030 | 6.520 | 6.740 | 2,310,086 | +0.25(+3.85%) |
Mar 25, 2020 | 6.050 | 6.630 | 5.820 | 6.490 | 3,420,808 | +0.45(+7.45%) |
Mar 24, 2020 | 5.800 | 6.070 | 5.670 | 6.040 | 2,095,948 | +0.55(+10.02%) |
Mar 23, 2020 | 5.580 | 5.640 | 4.820 | 5.490 | 2,957,144 | -0.02(-0.36%) |
Mar 20, 2020 | 5.810 | 6.223 | 5.450 | 5.510 | 3,295,500 | -0.25(-4.34%) |
Mar 19, 2020 | 5.460 | 5.900 | 4.950 | 5.760 | 3,492,910 | +0.26(+4.73%) |
Mar 18, 2020 | 5.160 | 5.655 | 4.790 | 5.500 | 4,473,708 | +0.48(+9.56%) |
Mar 17, 2020 | 5.260 | 5.290 | 4.560 | 5.020 | 3,325,638 | -0.17(-3.28%) |
Mar 16, 2020 | 5.500 | 5.650 | 4.760 | 5.190 | 2,740,900 | -0.91(-14.92%) |
Mar 13, 2020 | 5.780 | 6.100 | 5.390 | 6.100 | 3,713,200 | +0.59(+10.71%) |
Mar 12, 2020 | 5.900 | 6.170 | 5.400 | 5.510 | 2,862,622 | -0.80(-12.68%) |
Mar 11, 2020 | 6.320 | 6.470 | 6.150 | 6.310 | 3,815,354 | -0.21(-3.22%) |
Mar 10, 2020 | 6.960 | 7.080 | 6.410 | 6.520 | 3,305,308 | -0.20(-2.98%) |
Mar 09, 2020 | 6.950 | 7.280 | 6.650 | 6.720 | 2,453,598 | -0.92(-12.04%) |
Mar 06, 2020 | 7.220 | 7.770 | 7.140 | 7.640 | 5,342,800 | +0.42(+5.82%) |
Mar 05, 2020 | 7.300 | 7.499 | 7.110 | 7.220 | 3,720,077 | -0.43(-5.62%) |
Mar 04, 2020 | 7.520 | 7.730 | 7.470 | 7.650 | 4,223,312 | +0.35(+4.79%) |
Mar 03, 2020 | 7.700 | 7.930 | 7.060 | 7.300 | 8,698,722 | -0.64(-8.06%) |
Mar 02, 2020 | 7.630 | 7.970 | 7.430 | 7.940 | 3,437,284 | +0.40(+5.31%) |
Feb 28, 2020 | 7.820 | 7.900 | 7.340 | 7.540 | 2,994,500 | -0.37(-4.68%) |
Feb 27, 2020 | 8.030 | 8.320 | 7.860 | 7.910 | 2,498,022 | -0.28(-3.42%) |
Feb 26, 2020 | 8.280 | 8.390 | 8.160 | 8.190 | 2,765,670 | -0.02(-0.24%) |
Feb 25, 2020 | 8.390 | 8.420 | 8.100 | 8.210 | 1,810,433 | -0.16(-1.91%) |
Feb 24, 2020 | 8.250 | 8.420 | 8.185 | 8.370 | 1,461,594 | -0.16(-1.88%) |
Feb 21, 2020 | 8.690 | 8.710 | 8.430 | 8.530 | 1,403,900 | -0.20(-2.29%) |
Feb 20, 2020 | 8.720 | 8.810 | 8.630 | 8.730 | 1,139,699 | +0.04(+0.46%) |
Feb 19, 2020 | 8.860 | 8.950 | 8.685 | 8.690 | 1,275,095 | -0.17(-1.92%) |
Feb 18, 2020 | 8.830 | 8.960 | 8.770 | 8.860 | 752,601 | +0.01(+0.11%) |
Feb 14, 2020 | 9.080 | 9.110 | 8.740 | 8.850 | 1,214,200 | -0.21(-2.32%) |
Feb 13, 2020 | 9.090 | 9.120 | 8.975 | 9.060 | 1,002,503 | -0.06(-0.71%) |
Feb 12, 2020 | 9.240 | 9.300 | 9.075 | 9.125 | 1,782,258 | -0.02(-0.16%) |
Feb 11, 2020 | 9.110 | 9.390 | 9.040 | 9.140 | 1,508,847 | +0.09(+0.99%) |
Feb 10, 2020 | 9.000 | 9.095 | 8.920 | 9.050 | 672,605 | -0.03(-0.33%) |
Feb 07, 2020 | 9.100 | 9.110 | 8.880 | 9.080 | 998,300 | -0.04(-0.38%) |
Feb 06, 2020 | 9.130 | 9.300 | 9.005 | 9.115 | 2,264,090 | +0.04(+0.39%) |
Feb 05, 2020 | 8.760 | 9.100 | 8.715 | 9.080 | 2,692,970 | +0.44(+5.09%) |
Feb 04, 2020 | 8.820 | 8.870 | 8.620 | 8.640 | 1,323,131 | -0.05(-0.58%) |
Feb 03, 2020 | 8.650 | 8.920 | 8.590 | 8.690 | 1,651,008 | +0.11(+1.28%) |
Jan 31, 2020 | 8.890 | 8.910 | 8.500 | 8.580 | 2,702,900 | -0.36(-4.03%) |
Jan 30, 2020 | 8.940 | 8.980 | 8.690 | 8.940 | 1,492,434 | -0.06(-0.67%) |
Jan 29, 2020 | 9.110 | 9.170 | 8.960 | 9.000 | 1,382,014 | -0.10(-1.10%) |
Jan 28, 2020 | 8.960 | 9.195 | 8.920 | 9.100 | 1,067,237 | +0.19(+2.08%) |
Jan 27, 2020 | 8.820 | 8.990 | 8.740 | 8.915 | 1,806,278 | -0.07(-0.72%) |
Jan 24, 2020 | 9.150 | 9.150 | 8.860 | 8.980 | 2,537,000 | -0.18(-1.97%) |
Jan 23, 2020 | 9.130 | 9.210 | 8.890 | 9.160 | 1,687,361 | +0.02(+0.22%) |
Jan 22, 2020 | 9.410 | 9.440 | 9.140 | 9.140 | 3,170,834 | -0.29(-3.08%) |
Jan 21, 2020 | 9.660 | 9.660 | 9.390 | 9.430 | 1,344,217 | -0.27(-2.78%) |
Jan 17, 2020 | 9.860 | 9.860 | 9.640 | 9.700 | 1,753,400 | -0.15(-1.52%) |
Jan 16, 2020 | 9.730 | 9.880 | 9.680 | 9.850 | 3,778,538 | +0.21(+2.13%) |
Jan 15, 2020 | 9.440 | 9.840 | 9.430 | 9.645 | 3,314,917 | +0.17(+1.85%) |
Jan 14, 2020 | 9.370 | 9.500 | 9.129 | 9.470 | 2,519,894 | -0.04(-0.42%) |
Jan 13, 2020 | 9.520 | 9.570 | 9.400 | 9.510 | 5,189,246 | -0.04(-0.42%) |
Jan 10, 2020 | 9.590 | 9.690 | 9.455 | 9.550 | 2,611,800 | -0.01(-0.10%) |
Jan 09, 2020 | 9.630 | 9.760 | 9.540 | 9.560 | 2,355,815 | -0.06(-0.62%) |
Jan 08, 2020 | 9.490 | 9.735 | 9.450 | 9.620 | 2,341,734 | +0.07(+0.79%) |
Jan 07, 2020 | 9.630 | 9.650 | 9.400 | 9.545 | 2,440,602 | -0.14(-1.45%) |
Jan 06, 2020 | 9.560 | 9.730 | 9.390 | 9.685 | 2,163,364 | +0.05(+0.57%) |
Jan 03, 2020 | 9.550 | 9.690 | 9.430 | 9.630 | 1,252,300 | -0.06(-0.62%) |
Jan 02, 2020 | 9.850 | 9.850 | 9.530 | 9.690 | 1,809,598 | -0.12(-1.27%) |
Dec 31, 2019 | 9.820 | 9.920 | 9.720 | 9.815 | 1,630,800 | -0.03(-0.25%) |
Dec 30, 2019 | 9.950 | 9.990 | 9.820 | 9.840 | 1,329,018 | -0.05(-0.51%) |
Dec 27, 2019 | 9.910 | 9.960 | 9.760 | 9.890 | 1,053,200 | +0.01(+0.10%) |
Dec 26, 2019 | 9.770 | 10.00 | 9.710 | 9.880 | 1,299,520 | +0.13(+1.33%) |
Dec 24, 2019 | 9.820 | 9.880 | 9.660 | 9.750 | 756,500 | -0.09(-0.91%) |
Dec 23, 2019 | 9.800 | 9.890 | 9.670 | 9.840 | 1,490,090 | +0.06(+0.61%) |
Dec 20, 2019 | 9.750 | 9.800 | 9.530 | 9.780 | 3,961,600 | +0.03(+0.31%) |
Dec 19, 2019 | 9.560 | 9.750 | 9.475 | 9.750 | 2,338,466 | +0.18(+1.88%) |
Dec 18, 2019 | 9.430 | 9.580 | 9.340 | 9.570 | 2,854,707 | +0.17(+1.81%) |
Dec 17, 2019 | 9.490 | 9.590 | 9.330 | 9.400 | 2,350,353 | -0.07(-0.74%) |
Dec 16, 2019 | 9.580 | 9.730 | 9.420 | 9.470 | 2,013,833 | -0.10(-1.04%) |
Dec 13, 2019 | 9.870 | 9.890 | 9.490 | 9.570 | 2,177,500 | -0.38(-3.82%) |
Dec 12, 2019 | 9.970 | 10.11 | 9.870 | 9.950 | 1,655,551 | -0.02(-0.20%) |
Dec 11, 2019 | 9.990 | 10.10 | 9.925 | 9.970 | 1,247,383 | +0.00(+0.00%) |
Dec 10, 2019 | 9.970 | 10.00 | 9.860 | 9.970 | 1,873,489 | +0.01(+0.10%) |
Dec 09, 2019 | 10.01 | 10.15 | 9.910 | 9.960 | 2,133,420 | -0.10(-0.99%) |
Dec 06, 2019 | 10.07 | 10.11 | 9.980 | 10.06 | 2,234,900 | +0.04(+0.40%) |
Dec 05, 2019 | 10.05 | 10.16 | 9.940 | 10.02 | 6,824,857 | -0.03(-0.30%) |
Dec 04, 2019 | 10.49 | 10.60 | 9.810 | 10.05 | 7,067,553 | -0.51(-4.83%) |
Dec 03, 2019 | 10.28 | 10.59 | 10.19 | 10.56 | 3,437,937 | +0.08(+0.76%) |
Dec 02, 2019 | 10.75 | 10.75 | 10.47 | 10.48 | 2,320,987 | -0.30(-2.78%) |
Nov 29, 2019 | 10.95 | 11.03 | 10.74 | 10.78 | 1,092,000 | -0.09(-0.83%) |
Nov 27, 2019 | 10.89 | 11.06 | 10.86 | 10.87 | 1,030,100 | -0.03(-0.28%) |
Nov 26, 2019 | 10.97 | 11.05 | 10.83 | 10.90 | 1,224,448 | -0.13(-1.18%) |
Nov 25, 2019 | 10.84 | 11.04 | 10.81 | 11.03 | 1,722,837 | +0.18(+1.66%) |
Nov 22, 2019 | 10.88 | 11.02 | 10.80 | 10.85 | 1,352,300 | +0.08(+0.74%) |
Nov 21, 2019 | 10.68 | 10.89 | 10.60 | 10.77 | 1,993,245 | +0.18(+1.70%) |
Nov 20, 2019 | 10.55 | 10.66 | 10.45 | 10.59 | 1,679,929 | -0.05(-0.47%) |
Nov 19, 2019 | 10.67 | 10.78 | 10.62 | 10.64 | 750,516 | +0.03(+0.28%) |
Nov 18, 2019 | 10.94 | 10.98 | 10.59 | 10.61 | 952,631 | -0.38(-3.46%) |
Nov 15, 2019 | 10.87 | 11.02 | 10.77 | 10.99 | 1,021,600 | +0.22(+2.04%) |
Nov 14, 2019 | 10.72 | 10.91 | 10.70 | 10.77 | 888,946 | +0.05(+0.47%) |
Nov 13, 2019 | 10.74 | 10.82 | 10.58 | 10.72 | 1,253,877 | -0.13(-1.20%) |
Nov 12, 2019 | 11.00 | 11.01 | 10.83 | 10.85 | 1,128,909 | -0.18(-1.63%) |
Nov 11, 2019 | 11.04 | 11.14 | 10.90 | 11.03 | 1,276,383 | -0.15(-1.34%) |
Nov 08, 2019 | 11.24 | 11.27 | 11.05 | 11.18 | 955,100 | -0.09(-0.80%) |
Nov 07, 2019 | 11.30 | 11.57 | 11.04 | 11.27 | 2,328,564 | +0.16(+1.44%) |
Nov 06, 2019 | 11.37 | 11.44 | 11.06 | 11.11 | 2,333,534 | -0.24(-2.11%) |
Nov 05, 2019 | 11.82 | 11.82 | 11.06 | 11.35 | 3,909,762 | -0.24(-2.03%) |
Nov 04, 2019 | 11.32 | 11.60 | 11.20 | 11.59 | 2,339,175 | +0.40(+3.53%) |
Nov 01, 2019 | 10.98 | 11.25 | 10.91 | 11.19 | 1,812,000 | +0.25(+2.29%) |
Oct 31, 2019 | 11.11 | 11.11 | 10.91 | 10.94 | 1,533,857 | -0.18(-1.62%) |
Oct 30, 2019 | 11.14 | 11.19 | 11.02 | 11.12 | 876,677 | -0.06(-0.54%) |
Oct 29, 2019 | 10.99 | 11.26 | 10.91 | 11.18 | 1,291,437 | +0.14(+1.27%) |
Oct 28, 2019 | 11.01 | 11.11 | 10.92 | 11.04 | 1,151,723 | +0.08(+0.78%) |
Oct 25, 2019 | 10.96 | 11.06 | 10.85 | 10.96 | 1,157,300 | -0.04(-0.41%) |
Oct 24, 2019 | 11.17 | 11.23 | 10.93 | 11.00 | 1,297,748 | -0.10(-0.90%) |
Oct 23, 2019 | 11.14 | 11.17 | 11.06 | 11.10 | 1,538,420 | -0.04(-0.36%) |
Oct 22, 2019 | 10.92 | 11.18 | 10.87 | 11.14 | 1,059,342 | +0.22(+2.01%) |
Oct 21, 2019 | 11.03 | 11.08 | 10.90 | 10.92 | 1,202,270 | +0.06(+0.55%) |
Oct 18, 2019 | 11.03 | 11.04 | 10.72 | 10.86 | 1,005,400 | -0.21(-1.90%) |
Oct 17, 2019 | 10.88 | 11.11 | 10.77 | 11.07 | 1,410,076 | +0.26(+2.41%) |
Oct 16, 2019 | 10.50 | 10.85 | 10.48 | 10.81 | 2,259,623 | +0.29(+2.76%) |
Oct 15, 2019 | 10.40 | 10.59 | 10.22 | 10.52 | 1,467,495 | +0.14(+1.35%) |
Oct 14, 2019 | 10.55 | 10.55 | 10.26 | 10.38 | 1,252,376 | -0.21(-1.98%) |
Oct 11, 2019 | 10.82 | 10.97 | 10.57 | 10.59 | 1,603,900 | -0.02(-0.19%) |
Oct 10, 2019 | 10.54 | 10.67 | 10.41 | 10.61 | 957,102 | +0.09(+0.90%) |
Oct 09, 2019 | 10.27 | 10.60 | 10.22 | 10.52 | 1,902,307 | +0.37(+3.60%) |
Oct 08, 2019 | 10.47 | 10.51 | 10.14 | 10.15 | 1,292,150 | -0.42(-3.97%) |
Oct 07, 2019 | 10.45 | 10.68 | 10.38 | 10.57 | 1,141,847 | +0.10(+0.96%) |
Oct 04, 2019 | 10.41 | 10.50 | 10.20 | 10.47 | 1,207,700 | +0.06(+0.58%) |
Oct 03, 2019 | 10.27 | 10.43 | 9.970 | 10.41 | 1,705,051 | +0.10(+0.97%) |
Oct 02, 2019 | 10.49 | 10.51 | 10.14 | 10.31 | 1,493,581 | -0.27(-2.55%) |
Oct 01, 2019 | 11.03 | 11.16 | 10.55 | 10.58 | 1,294,992 | -0.40(-3.64%) |
Sep 30, 2019 | 10.67 | 11.00 | 10.59 | 10.98 | 1,888,129 | +0.34(+3.20%) |
Sep 27, 2019 | 10.82 | 10.92 | 10.63 | 10.64 | 1,860,300 | -0.12(-1.12%) |
Sep 26, 2019 | 10.83 | 10.87 | 10.54 | 10.76 | 1,529,589 | -0.13(-1.19%) |
Sep 25, 2019 | 10.82 | 10.97 | 10.67 | 10.89 | 1,543,285 | +0.05(+0.46%) |
Sep 24, 2019 | 11.08 | 11.14 | 10.75 | 10.84 | 1,820,479 | -0.25(-2.25%) |
Sep 23, 2019 | 10.84 | 11.15 | 10.83 | 11.09 | 1,642,632 | +0.19(+1.74%) |
Sep 20, 2019 | 10.40 | 10.95 | 10.33 | 10.90 | 2,845,800 | +0.51(+4.91%) |
Sep 19, 2019 | 10.41 | 10.53 | 10.31 | 10.39 | 1,723,645 | +0.02(+0.19%) |
Sep 18, 2019 | 10.57 | 10.71 | 10.29 | 10.37 | 1,852,674 | -0.14(-1.33%) |
Sep 17, 2019 | 10.59 | 10.67 | 10.41 | 10.51 | 1,358,654 | -0.10(-0.94%) |
Sep 16, 2019 | 10.38 | 10.71 | 10.35 | 10.61 | 2,439,557 | +0.17(+1.63%) |
Sep 13, 2019 | 10.47 | 10.59 | 10.36 | 10.44 | 1,583,900 | +0.06(+0.58%) |
Sep 12, 2019 | 10.36 | 10.50 | 10.13 | 10.38 | 2,182,949 | -0.02(-0.19%) |
Sep 11, 2019 | 9.960 | 10.41 | 9.770 | 10.40 | 1,890,780 | +0.47(+4.73%) |
Sep 10, 2019 | 9.470 | 9.930 | 9.440 | 9.930 | 1,783,147 | +0.47(+4.97%) |
Sep 09, 2019 | 9.250 | 9.480 | 9.195 | 9.460 | 2,239,797 | +0.26(+2.83%) |
Sep 06, 2019 | 9.210 | 9.310 | 9.175 | 9.200 | 1,209,200 | +0.01(+0.11%) |
Sep 05, 2019 | 9.110 | 9.230 | 9.035 | 9.190 | 1,351,067 | +0.20(+2.22%) |
Sep 04, 2019 | 9.020 | 9.150 | 8.900 | 8.990 | 1,334,717 | -0.02(-0.22%) |
Sep 03, 2019 | 8.970 | 9.180 | 8.900 | 9.010 | 2,164,665 | -0.07(-0.77%) |
Aug 30, 2019 | 9.240 | 9.240 | 9.010 | 9.080 | 817,100 | -0.10(-1.09%) |
Aug 29, 2019 | 9.130 | 9.225 | 9.030 | 9.180 | 570,083 | +0.14(+1.55%) |
Aug 28, 2019 | 8.990 | 9.180 | 8.940 | 9.040 | 742,530 | +0.05(+0.56%) |
Aug 27, 2019 | 9.480 | 9.480 | 8.930 | 8.990 | 1,548,925 | -0.40(-4.26%) |
Aug 26, 2019 | 9.390 | 9.480 | 9.225 | 9.390 | 1,112,990 | +0.12(+1.29%) |
Aug 23, 2019 | 9.550 | 9.670 | 9.220 | 9.270 | 1,363,700 | -0.27(-2.83%) |
Aug 22, 2019 | 9.520 | 9.620 | 9.390 | 9.540 | 1,249,009 | +0.10(+1.06%) |
Aug 21, 2019 | 9.230 | 9.500 | 9.130 | 9.440 | 1,301,096 | +0.28(+3.06%) |
Aug 20, 2019 | 9.100 | 9.250 | 9.040 | 9.160 | 1,911,198 | +0.07(+0.77%) |
Aug 19, 2019 | 9.140 | 9.270 | 9.050 | 9.090 | 1,622,330 | +0.09(+1.00%) |
Aug 16, 2019 | 8.840 | 9.030 | 8.800 | 9.000 | 1,518,400 | +0.24(+2.74%) |
Aug 15, 2019 | 9.010 | 9.065 | 8.750 | 8.760 | 1,959,385 | -0.24(-2.67%) |
Aug 14, 2019 | 9.130 | 9.400 | 8.920 | 9.000 | 1,912,493 | -0.28(-3.02%) |
Aug 13, 2019 | 9.530 | 9.715 | 9.230 | 9.280 | 2,035,650 | -0.36(-3.73%) |
Aug 12, 2019 | 9.700 | 9.800 | 9.500 | 9.640 | 2,172,051 | -0.09(-0.92%) |
Aug 09, 2019 | 9.420 | 10.19 | 9.370 | 9.730 | 3,965,800 | -0.43(-4.23%) |
Aug 08, 2019 | 9.630 | 10.19 | 9.620 | 10.16 | 3,537,379 | +0.59(+6.17%) |
Aug 07, 2019 | 9.590 | 9.685 | 9.475 | 9.570 | 1,822,047 | -0.14(-1.44%) |
Aug 06, 2019 | 9.770 | 9.840 | 9.560 | 9.710 | 1,533,078 | +0.01(+0.10%) |
Aug 05, 2019 | 9.830 | 9.880 | 9.520 | 9.700 | 2,607,353 | -0.29(-2.90%) |
Aug 02, 2019 | 10.22 | 10.36 | 9.820 | 9.990 | 2,076,800 | -0.28(-2.73%) |
Aug 01, 2019 | 10.34 | 10.53 | 10.11 | 10.27 | 2,712,491 | -0.03(-0.29%) |
Jul 31, 2019 | 10.57 | 10.70 | 10.18 | 10.30 | 2,614,276 | -0.24(-2.28%) |
Jul 30, 2019 | 10.31 | 10.56 | 10.25 | 10.54 | 2,123,565 | +0.14(+1.35%) |
Jul 29, 2019 | 10.53 | 10.60 | 10.35 | 10.40 | 1,041,742 | -0.14(-1.33%) |
Jul 26, 2019 | 10.55 | 10.63 | 10.45 | 10.54 | 1,444,800 | +0.04(+0.38%) |
Jul 25, 2019 | 10.77 | 10.87 | 10.23 | 10.50 | 1,828,450 | -0.30(-2.78%) |
Jul 24, 2019 | 10.60 | 10.82 | 10.54 | 10.80 | 3,489,339 | +0.18(+1.69%) |
Jul 23, 2019 | 10.70 | 10.83 | 10.54 | 10.62 | 1,654,831 | -0.06(-0.56%) |
Jul 22, 2019 | 11.02 | 11.02 | 10.65 | 10.68 | 3,061,271 | -0.27(-2.47%) |
Jul 19, 2019 | 11.20 | 11.24 | 10.94 | 10.95 | 1,538,100 | -0.29(-2.58%) |
Jul 18, 2019 | 10.70 | 11.28 | 10.65 | 11.24 | 950,356 | +0.08(+0.72%) |
Jul 17, 2019 | 11.22 | 11.28 | 10.90 | 11.16 | 1,910,779 | -0.03(-0.27%) |
Jul 16, 2019 | 11.47 | 11.54 | 11.18 | 11.19 | 2,974,605 | -0.25(-2.19%) |
Jul 15, 2019 | 11.57 | 11.57 | 11.38 | 11.44 | 1,401,709 | -0.09(-0.78%) |
Jul 12, 2019 | 11.57 | 11.61 | 11.39 | 11.53 | 982,700 | -0.09(-0.77%) |
Jul 11, 2019 | 11.86 | 11.87 | 11.57 | 11.62 | 1,254,047 | -0.14(-1.19%) |
Jul 10, 2019 | 11.83 | 11.83 | 11.71 | 11.76 | 852,218 | +0.05(+0.43%) |
Jul 09, 2019 | 11.58 | 11.72 | 11.56 | 11.71 | 1,159,252 | +0.13(+1.12%) |
Jul 08, 2019 | 11.52 | 11.69 | 11.44 | 11.58 | 1,499,463 | +0.01(+0.09%) |
Jul 05, 2019 | 11.44 | 11.58 | 11.36 | 11.57 | 1,044,800 | +0.02(+0.17%) |
Jul 03, 2019 | 11.64 | 11.66 | 11.50 | 11.55 | 1,115,000 | -0.02(-0.17%) |
Jul 02, 2019 | 11.63 | 11.69 | 11.45 | 11.57 | 1,164,358 | -0.09(-0.77%) |
Jul 01, 2019 | 11.79 | 12.02 | 11.52 | 11.66 | 1,487,138 | +0.03(+0.26%) |
Jun 28, 2019 | 11.48 | 11.67 | 11.48 | 11.63 | 2,553,800 | +0.18(+1.57%) |
Jun 27, 2019 | 11.26 | 11.46 | 11.19 | 11.45 | 1,294,356 | +0.27(+2.42%) |
Jun 26, 2019 | 11.23 | 11.29 | 11.06 | 11.18 | 1,316,154 | -0.01(-0.09%) |
Jun 25, 2019 | 11.27 | 11.42 | 11.12 | 11.19 | 1,904,640 | -0.05(-0.44%) |
Jun 24, 2019 | 11.33 | 11.39 | 11.12 | 11.24 | 2,077,076 | -0.08(-0.71%) |
Jun 21, 2019 | 11.16 | 11.36 | 10.96 | 11.32 | 3,434,300 | +0.12(+1.07%) |
Jun 20, 2019 | 11.02 | 11.52 | 11.00 | 11.20 | 3,240,346 | +0.54(+5.07%) |
Jun 19, 2019 | 10.22 | 10.68 | 10.20 | 10.66 | 1,844,128 | +0.44(+4.31%) |
Jun 18, 2019 | 10.32 | 10.36 | 10.03 | 10.22 | 1,282,157 | -0.08(-0.78%) |
Jun 17, 2019 | 10.29 | 10.38 | 10.17 | 10.30 | 876,802 | +0.04(+0.39%) |
Jun 14, 2019 | 10.38 | 10.41 | 10.25 | 10.26 | 1,080,800 | -0.14(-1.35%) |
Jun 13, 2019 | 10.44 | 10.46 | 10.30 | 10.40 | 1,136,687 | +0.03(+0.29%) |
Jun 12, 2019 | 10.42 | 10.42 | 10.19 | 10.37 | 1,108,261 | -0.10(-0.96%) |
Jun 11, 2019 | 10.43 | 10.53 | 10.28 | 10.47 | 1,547,793 | +0.09(+0.87%) |
Jun 10, 2019 | 10.38 | 10.45 | 10.23 | 10.38 | 1,150,494 | +0.04(+0.39%) |
Jun 07, 2019 | 10.35 | 10.43 | 10.26 | 10.34 | 711,600 | +0.08(+0.78%) |
Jun 06, 2019 | 10.35 | 10.47 | 10.22 | 10.26 | 1,567,002 | -0.12(-1.16%) |
Jun 05, 2019 | 10.41 | 10.49 | 10.19 | 10.38 | 1,476,201 | +0.01(+0.10%) |
Jun 04, 2019 | 10.06 | 10.38 | 10.06 | 10.37 | 1,753,445 | +0.37(+3.70%) |