Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.910 | 5.620 | 4.750 | 5.350 | 1,613,800 | +0.27(+5.31%) |
May 28, 2020 | 5.450 | 5.450 | 5.070 | 5.080 | 601,893 | -0.36(-6.62%) |
May 27, 2020 | 5.160 | 5.450 | 4.980 | 5.440 | 618,857 | +0.43(+8.58%) |
May 26, 2020 | 4.650 | 5.220 | 4.600 | 5.010 | 1,236,455 | +0.59(+13.35%) |
May 22, 2020 | 4.150 | 4.440 | 4.050 | 4.420 | 627,700 | +0.35(+8.60%) |
May 21, 2020 | 3.930 | 4.370 | 3.900 | 4.070 | 741,397 | +0.15(+3.83%) |
May 20, 2020 | 3.830 | 4.000 | 3.810 | 3.920 | 433,214 | +0.13(+3.43%) |
May 19, 2020 | 3.740 | 3.990 | 3.560 | 3.790 | 573,934 | +0.10(+2.71%) |
May 18, 2020 | 3.650 | 4.000 | 3.580 | 3.690 | 766,305 | +0.15(+4.24%) |
May 15, 2020 | 3.540 | 3.640 | 3.470 | 3.540 | 445,500 | +0.00(+0.00%) |
May 14, 2020 | 3.580 | 3.670 | 3.290 | 3.540 | 377,938 | -0.20(-5.35%) |
May 13, 2020 | 3.900 | 3.970 | 3.540 | 3.740 | 473,574 | -0.25(-6.27%) |
May 12, 2020 | 4.150 | 4.190 | 3.960 | 3.990 | 374,798 | -0.14(-3.39%) |
May 11, 2020 | 4.110 | 4.210 | 4.000 | 4.130 | 586,993 | -0.07(-1.67%) |
May 08, 2020 | 4.320 | 4.410 | 4.200 | 4.200 | 364,700 | +0.02(+0.48%) |
May 07, 2020 | 4.100 | 4.270 | 4.062 | 4.180 | 291,870 | +0.17(+4.24%) |
May 06, 2020 | 4.130 | 4.210 | 3.940 | 4.010 | 198,101 | -0.07(-1.72%) |
May 05, 2020 | 4.230 | 4.350 | 4.050 | 4.080 | 405,797 | -0.05(-1.21%) |
May 04, 2020 | 4.170 | 4.200 | 3.950 | 4.130 | 287,865 | -0.10(-2.36%) |
May 01, 2020 | 4.480 | 4.510 | 4.190 | 4.230 | 371,200 | -0.40(-8.64%) |
Apr 30, 2020 | 4.750 | 4.830 | 4.460 | 4.630 | 394,361 | -0.10(-2.11%) |
Apr 29, 2020 | 4.550 | 4.970 | 4.520 | 4.730 | 532,869 | +0.36(+8.24%) |
Apr 28, 2020 | 4.480 | 4.640 | 4.250 | 4.370 | 457,551 | +0.04(+0.92%) |
Apr 27, 2020 | 4.170 | 4.370 | 4.020 | 4.330 | 460,571 | +0.30(+7.44%) |
Apr 24, 2020 | 4.110 | 4.150 | 3.940 | 4.030 | 239,000 | +0.00(+0.00%) |
Apr 23, 2020 | 4.020 | 4.150 | 3.960 | 4.030 | 302,009 | +0.05(+1.26%) |
Apr 22, 2020 | 4.150 | 4.169 | 3.950 | 3.980 | 231,640 | +0.00(+0.00%) |
Apr 21, 2020 | 3.790 | 4.000 | 3.740 | 3.980 | 227,828 | +0.05(+1.27%) |
Apr 20, 2020 | 4.050 | 4.050 | 3.780 | 3.930 | 288,419 | -0.14(-3.44%) |
Apr 17, 2020 | 4.010 | 4.170 | 3.940 | 4.070 | 303,700 | +0.33(+8.82%) |
Apr 16, 2020 | 4.170 | 4.200 | 3.710 | 3.740 | 288,353 | -0.41(-9.88%) |
Apr 15, 2020 | 4.030 | 4.540 | 3.920 | 4.150 | 358,986 | -0.05(-1.19%) |
Apr 14, 2020 | 4.610 | 4.790 | 4.155 | 4.200 | 422,922 | -0.19(-4.33%) |
Apr 13, 2020 | 4.690 | 4.707 | 4.150 | 4.390 | 339,721 | -0.22(-4.77%) |
Apr 09, 2020 | 4.270 | 4.780 | 4.210 | 4.610 | 609,500 | +0.56(+13.83%) |
Apr 08, 2020 | 3.400 | 4.150 | 3.380 | 4.050 | 688,181 | +0.74(+22.36%) |
Apr 07, 2020 | 3.390 | 3.540 | 3.200 | 3.310 | 619,593 | +0.04(+1.22%) |
Apr 06, 2020 | 3.180 | 3.550 | 3.150 | 3.270 | 497,734 | +0.29(+9.73%) |
Apr 03, 2020 | 3.100 | 3.130 | 2.840 | 2.980 | 415,000 | -0.18(-5.70%) |
Apr 02, 2020 | 3.060 | 3.330 | 3.010 | 3.160 | 556,990 | +0.11(+3.61%) |
Apr 01, 2020 | 3.210 | 3.225 | 2.980 | 3.050 | 365,001 | -0.20(-6.15%) |
Mar 31, 2020 | 3.270 | 3.430 | 3.240 | 3.250 | 519,630 | -0.03(-0.91%) |
Mar 30, 2020 | 3.460 | 3.520 | 3.155 | 3.280 | 453,406 | -0.14(-4.09%) |
Mar 27, 2020 | 3.550 | 3.646 | 3.330 | 3.420 | 422,200 | -0.27(-7.32%) |
Mar 26, 2020 | 3.550 | 3.925 | 3.450 | 3.690 | 597,491 | +0.19(+5.43%) |
Mar 25, 2020 | 3.250 | 3.890 | 3.015 | 3.500 | 794,508 | +0.33(+10.41%) |
Mar 24, 2020 | 3.590 | 3.600 | 3.040 | 3.170 | 1,071,701 | -0.12(-3.65%) |
Mar 23, 2020 | 3.280 | 3.300 | 3.010 | 3.290 | 606,766 | +0.12(+3.79%) |
Mar 20, 2020 | 3.350 | 3.500 | 2.960 | 3.170 | 950,100 | -0.14(-4.23%) |
Mar 19, 2020 | 3.300 | 3.500 | 3.150 | 3.310 | 622,533 | +0.11(+3.44%) |
Mar 18, 2020 | 3.470 | 3.710 | 3.080 | 3.200 | 550,061 | -0.33(-9.35%) |
Mar 17, 2020 | 4.290 | 4.290 | 3.350 | 3.530 | 816,812 | -0.60(-14.53%) |
Mar 16, 2020 | 4.490 | 4.950 | 4.030 | 4.130 | 683,220 | -0.97(-19.02%) |
Mar 13, 2020 | 4.720 | 5.100 | 4.300 | 5.100 | 948,900 | +0.73(+16.70%) |
Mar 12, 2020 | 4.480 | 4.720 | 4.260 | 4.370 | 442,265 | -0.44(-9.15%) |
Mar 11, 2020 | 5.190 | 5.220 | 4.765 | 4.810 | 391,807 | -0.59(-10.93%) |
Mar 10, 2020 | 5.320 | 5.420 | 5.075 | 5.400 | 356,017 | +0.29(+5.68%) |
Mar 09, 2020 | 5.000 | 5.460 | 5.000 | 5.110 | 419,431 | -0.82(-13.83%) |
Mar 06, 2020 | 6.040 | 6.270 | 5.760 | 5.930 | 516,400 | -0.39(-6.17%) |
Mar 05, 2020 | 6.750 | 6.790 | 6.220 | 6.320 | 382,868 | -0.57(-8.27%) |
Mar 04, 2020 | 7.030 | 7.030 | 6.660 | 6.890 | 337,562 | -0.03(-0.43%) |
Mar 03, 2020 | 7.230 | 7.340 | 6.700 | 6.920 | 417,768 | -0.31(-4.29%) |
Mar 02, 2020 | 7.490 | 7.490 | 7.000 | 7.230 | 456,463 | -0.23(-3.08%) |
Feb 28, 2020 | 7.070 | 7.480 | 7.000 | 7.460 | 558,500 | +0.12(+1.63%) |
Feb 27, 2020 | 7.620 | 7.720 | 7.330 | 7.340 | 338,609 | -0.58(-7.32%) |
Feb 26, 2020 | 8.280 | 8.377 | 7.850 | 7.920 | 520,584 | -0.27(-3.30%) |
Feb 25, 2020 | 8.470 | 8.553 | 8.011 | 8.190 | 506,956 | -0.27(-3.19%) |
Feb 24, 2020 | 8.370 | 8.530 | 8.200 | 8.460 | 552,575 | -0.36(-4.08%) |
Feb 21, 2020 | 8.650 | 8.920 | 8.500 | 8.820 | 390,500 | +0.16(+1.85%) |
Feb 20, 2020 | 8.430 | 8.680 | 8.430 | 8.660 | 340,746 | +0.14(+1.64%) |
Feb 19, 2020 | 8.480 | 8.580 | 8.430 | 8.520 | 231,118 | +0.10(+1.19%) |
Feb 18, 2020 | 8.550 | 8.560 | 8.370 | 8.420 | 387,661 | -0.20(-2.32%) |
Feb 14, 2020 | 8.650 | 8.790 | 8.510 | 8.620 | 252,700 | -0.08(-0.92%) |
Feb 13, 2020 | 8.620 | 8.730 | 8.420 | 8.700 | 191,898 | +0.07(+0.81%) |
Feb 12, 2020 | 8.590 | 8.775 | 8.536 | 8.630 | 442,783 | +0.23(+2.74%) |
Feb 11, 2020 | 8.120 | 8.470 | 8.000 | 8.400 | 312,055 | +0.39(+4.87%) |
Feb 10, 2020 | 8.070 | 8.120 | 7.770 | 8.010 | 403,116 | -0.06(-0.74%) |
Feb 07, 2020 | 8.300 | 8.360 | 8.050 | 8.070 | 275,000 | -0.26(-3.12%) |
Feb 06, 2020 | 9.100 | 9.100 | 8.240 | 8.330 | 594,548 | -0.77(-8.46%) |
Feb 05, 2020 | 9.230 | 10.25 | 8.270 | 9.100 | 857,773 | +1.27(+16.22%) |
Feb 04, 2020 | 7.580 | 7.950 | 7.500 | 7.830 | 623,739 | +0.48(+6.53%) |
Feb 03, 2020 | 7.090 | 7.400 | 7.090 | 7.350 | 257,798 | +0.32(+4.55%) |
Jan 31, 2020 | 7.210 | 7.310 | 6.990 | 7.030 | 353,200 | -0.22(-3.03%) |
Jan 30, 2020 | 7.250 | 7.360 | 7.130 | 7.250 | 250,994 | -0.03(-0.41%) |
Jan 29, 2020 | 7.360 | 7.410 | 7.220 | 7.280 | 188,373 | -0.12(-1.62%) |
Jan 28, 2020 | 7.350 | 7.500 | 7.300 | 7.400 | 228,450 | +0.17(+2.35%) |
Jan 27, 2020 | 7.240 | 7.490 | 7.200 | 7.230 | 251,413 | -0.22(-2.95%) |
Jan 24, 2020 | 7.460 | 7.550 | 7.390 | 7.450 | 247,400 | -0.01(-0.13%) |
Jan 23, 2020 | 7.460 | 7.505 | 7.270 | 7.460 | 223,992 | +0.00(+0.00%) |
Jan 22, 2020 | 7.600 | 7.635 | 7.450 | 7.460 | 363,998 | -0.09(-1.19%) |
Jan 21, 2020 | 7.580 | 7.600 | 7.410 | 7.550 | 286,684 | -0.10(-1.31%) |
Jan 17, 2020 | 7.640 | 7.740 | 7.520 | 7.650 | 235,500 | +0.07(+0.92%) |
Jan 16, 2020 | 7.490 | 7.670 | 7.470 | 7.580 | 275,457 | +0.16(+2.16%) |
Jan 15, 2020 | 7.370 | 7.530 | 7.360 | 7.420 | 192,847 | +0.02(+0.27%) |
Jan 14, 2020 | 7.410 | 7.550 | 7.340 | 7.400 | 159,972 | -0.01(-0.13%) |
Jan 13, 2020 | 7.200 | 7.415 | 7.170 | 7.410 | 233,273 | +0.26(+3.64%) |
Jan 10, 2020 | 7.380 | 7.440 | 7.150 | 7.150 | 276,100 | -0.25(-3.38%) |
Jan 09, 2020 | 7.500 | 7.500 | 7.370 | 7.400 | 238,340 | -0.06(-0.80%) |
Jan 08, 2020 | 7.470 | 7.530 | 7.380 | 7.460 | 204,739 | +0.01(+0.13%) |
Jan 07, 2020 | 7.440 | 7.560 | 7.350 | 7.450 | 179,416 | -0.04(-0.53%) |
Jan 06, 2020 | 7.510 | 7.610 | 7.440 | 7.490 | 184,115 | -0.11(-1.45%) |
Jan 03, 2020 | 7.600 | 7.740 | 7.530 | 7.600 | 275,700 | -0.18(-2.31%) |
Jan 02, 2020 | 7.810 | 7.910 | 7.700 | 7.780 | 312,003 | +0.08(+1.04%) |
Dec 31, 2019 | 7.550 | 7.760 | 7.540 | 7.700 | 517,400 | +0.11(+1.45%) |
Dec 30, 2019 | 7.660 | 7.700 | 7.470 | 7.590 | 362,323 | +0.02(+0.26%) |
Dec 27, 2019 | 7.710 | 7.760 | 7.535 | 7.570 | 299,200 | -0.14(-1.82%) |
Dec 26, 2019 | 7.740 | 7.930 | 7.630 | 7.710 | 279,679 | -0.02(-0.26%) |
Dec 24, 2019 | 7.620 | 7.780 | 7.567 | 7.730 | 260,200 | +0.12(+1.58%) |
Dec 23, 2019 | 7.660 | 7.710 | 7.480 | 7.610 | 575,350 | -0.05(-0.65%) |
Dec 20, 2019 | 7.720 | 7.830 | 7.590 | 7.660 | 938,300 | -0.08(-1.03%) |
Dec 19, 2019 | 7.880 | 7.950 | 7.720 | 7.740 | 531,320 | -0.14(-1.78%) |
Dec 18, 2019 | 7.500 | 7.950 | 7.380 | 7.880 | 841,229 | +0.48(+6.49%) |
Dec 17, 2019 | 7.420 | 7.580 | 7.250 | 7.400 | 843,664 | -0.04(-0.54%) |
Dec 16, 2019 | 7.450 | 7.660 | 7.440 | 7.440 | 624,639 | +0.02(+0.27%) |
Dec 13, 2019 | 7.630 | 7.710 | 7.340 | 7.420 | 292,800 | -0.16(-2.11%) |
Dec 12, 2019 | 7.250 | 7.600 | 7.250 | 7.580 | 441,980 | +0.38(+5.28%) |
Dec 11, 2019 | 7.100 | 7.200 | 7.000 | 7.200 | 358,001 | +0.11(+1.55%) |
Dec 10, 2019 | 7.100 | 7.100 | 6.920 | 7.090 | 387,598 | +0.02(+0.28%) |
Dec 09, 2019 | 7.100 | 7.270 | 7.020 | 7.070 | 578,259 | -0.03(-0.42%) |
Dec 06, 2019 | 7.000 | 7.230 | 7.000 | 7.100 | 506,600 | +0.13(+1.87%) |
Dec 05, 2019 | 7.070 | 7.120 | 6.845 | 6.970 | 436,251 | -0.09(-1.27%) |
Dec 04, 2019 | 7.290 | 7.380 | 7.020 | 7.060 | 475,854 | -0.14(-1.94%) |
Dec 03, 2019 | 7.290 | 7.340 | 7.070 | 7.200 | 374,041 | -0.27(-3.61%) |
Dec 02, 2019 | 7.450 | 7.730 | 7.435 | 7.470 | 413,686 | +0.05(+0.67%) |
Nov 29, 2019 | 7.390 | 7.690 | 7.390 | 7.420 | 294,900 | -0.01(-0.13%) |
Nov 27, 2019 | 7.380 | 7.630 | 7.350 | 7.430 | 282,200 | +0.02(+0.27%) |
Nov 26, 2019 | 7.600 | 7.690 | 7.380 | 7.410 | 407,499 | -0.11(-1.46%) |
Nov 25, 2019 | 7.500 | 7.640 | 7.350 | 7.520 | 438,978 | +0.11(+1.48%) |
Nov 22, 2019 | 7.010 | 7.490 | 7.000 | 7.410 | 830,300 | +0.56(+8.18%) |
Nov 21, 2019 | 6.700 | 7.010 | 6.580 | 6.850 | 606,613 | +0.13(+1.93%) |
Nov 20, 2019 | 6.890 | 6.970 | 6.710 | 6.720 | 427,401 | -0.24(-3.45%) |
Nov 19, 2019 | 7.210 | 7.320 | 6.910 | 6.960 | 497,163 | -0.25(-3.47%) |
Nov 18, 2019 | 7.520 | 7.580 | 7.180 | 7.210 | 451,698 | -0.33(-4.38%) |
Nov 15, 2019 | 7.680 | 7.740 | 7.310 | 7.540 | 570,000 | -0.06(-0.79%) |
Nov 14, 2019 | 7.310 | 7.650 | 7.285 | 7.600 | 598,683 | +0.23(+3.12%) |
Nov 13, 2019 | 7.580 | 7.690 | 7.280 | 7.370 | 415,772 | -0.29(-3.79%) |
Nov 12, 2019 | 7.370 | 7.810 | 7.300 | 7.660 | 625,203 | +0.21(+2.82%) |
Nov 11, 2019 | 7.010 | 7.500 | 7.000 | 7.450 | 1,025,757 | +0.43(+6.13%) |
Nov 08, 2019 | 8.500 | 8.500 | 6.820 | 7.020 | 2,416,400 | -4.83(-40.76%) |
Nov 07, 2019 | 11.85 | 11.98 | 11.66 | 11.85 | 192,176 | +0.16(+1.37%) |
Nov 06, 2019 | 11.85 | 11.91 | 11.64 | 11.69 | 170,333 | -0.12(-1.02%) |
Nov 05, 2019 | 11.90 | 12.03 | 11.79 | 11.81 | 206,412 | +0.01(+0.08%) |
Nov 04, 2019 | 11.77 | 11.85 | 11.67 | 11.80 | 251,991 | +0.21(+1.81%) |
Nov 01, 2019 | 11.57 | 11.72 | 11.50 | 11.59 | 235,700 | +0.16(+1.40%) |
Oct 31, 2019 | 11.64 | 11.64 | 11.36 | 11.43 | 261,892 | -0.19(-1.64%) |
Oct 30, 2019 | 11.81 | 11.81 | 11.46 | 11.62 | 240,837 | -0.23(-1.94%) |
Oct 29, 2019 | 11.69 | 11.98 | 11.58 | 11.85 | 202,828 | +0.04(+0.34%) |
Oct 28, 2019 | 11.56 | 11.98 | 11.56 | 11.81 | 246,145 | +0.30(+2.61%) |
Oct 25, 2019 | 11.31 | 11.58 | 11.31 | 11.51 | 119,600 | +0.15(+1.32%) |
Oct 24, 2019 | 11.29 | 11.43 | 11.18 | 11.36 | 180,591 | +0.08(+0.71%) |
Oct 23, 2019 | 11.25 | 11.35 | 11.06 | 11.28 | 175,824 | +0.07(+0.62%) |
Oct 22, 2019 | 11.12 | 11.28 | 10.97 | 11.21 | 104,897 | +0.00(+0.00%) |
Oct 21, 2019 | 10.98 | 11.26 | 10.96 | 11.21 | 198,993 | +0.40(+3.70%) |
Oct 18, 2019 | 10.61 | 10.86 | 10.61 | 10.81 | 284,200 | +0.09(+0.84%) |
Oct 17, 2019 | 10.74 | 10.83 | 10.68 | 10.72 | 164,793 | +0.09(+0.85%) |
Oct 16, 2019 | 10.39 | 10.70 | 10.39 | 10.63 | 200,044 | +0.13(+1.24%) |
Oct 15, 2019 | 10.46 | 10.69 | 10.41 | 10.50 | 211,902 | -0.03(-0.28%) |
Oct 14, 2019 | 10.47 | 10.58 | 10.34 | 10.53 | 145,087 | +0.04(+0.38%) |
Oct 11, 2019 | 10.17 | 10.63 | 10.01 | 10.49 | 212,600 | +0.50(+5.01%) |
Oct 10, 2019 | 9.940 | 10.15 | 9.870 | 9.990 | 168,333 | +0.02(+0.20%) |
Oct 09, 2019 | 10.08 | 10.09 | 9.910 | 9.970 | 177,283 | -0.01(-0.10%) |
Oct 08, 2019 | 10.14 | 10.20 | 9.935 | 9.980 | 135,459 | -0.32(-3.11%) |
Oct 07, 2019 | 10.26 | 10.41 | 10.10 | 10.30 | 280,297 | -0.03(-0.29%) |
Oct 04, 2019 | 10.29 | 10.39 | 10.09 | 10.33 | 257,500 | +0.04(+0.39%) |
Oct 03, 2019 | 10.43 | 10.49 | 10.16 | 10.29 | 321,185 | -0.23(-2.19%) |
Oct 02, 2019 | 10.75 | 10.75 | 10.38 | 10.52 | 239,847 | -0.37(-3.40%) |
Oct 01, 2019 | 11.45 | 11.54 | 10.81 | 10.89 | 185,223 | -0.48(-4.22%) |
Sep 30, 2019 | 11.17 | 11.38 | 11.14 | 11.37 | 180,937 | +0.20(+1.79%) |
Sep 27, 2019 | 11.04 | 11.42 | 11.04 | 11.17 | 243,300 | +0.16(+1.45%) |
Sep 26, 2019 | 11.07 | 11.15 | 11.00 | 11.01 | 344,285 | -0.06(-0.54%) |
Sep 25, 2019 | 10.76 | 11.17 | 10.72 | 11.07 | 339,416 | +0.26(+2.41%) |
Sep 24, 2019 | 10.70 | 10.87 | 10.52 | 10.81 | 491,942 | +0.28(+2.66%) |
Sep 23, 2019 | 10.34 | 10.63 | 10.34 | 10.53 | 302,165 | +0.04(+0.38%) |
Sep 20, 2019 | 10.79 | 10.91 | 10.48 | 10.49 | 634,700 | -0.30(-2.78%) |
Sep 19, 2019 | 11.00 | 11.11 | 10.78 | 10.79 | 254,444 | -0.20(-1.82%) |
Sep 18, 2019 | 11.23 | 11.24 | 10.85 | 10.99 | 222,150 | -0.26(-2.31%) |
Sep 17, 2019 | 11.52 | 11.52 | 11.06 | 11.25 | 163,605 | -0.41(-3.52%) |
Sep 16, 2019 | 11.66 | 11.80 | 11.60 | 11.66 | 162,432 | -0.16(-1.35%) |
Sep 13, 2019 | 11.65 | 11.88 | 11.61 | 11.82 | 239,200 | +0.31(+2.69%) |
Sep 12, 2019 | 11.40 | 11.70 | 11.12 | 11.51 | 283,709 | +0.10(+0.88%) |
Sep 11, 2019 | 11.24 | 11.49 | 10.87 | 11.41 | 508,430 | +0.28(+2.52%) |
Sep 10, 2019 | 10.68 | 11.14 | 10.56 | 11.13 | 519,532 | +0.40(+3.73%) |
Sep 09, 2019 | 10.49 | 10.89 | 10.31 | 10.73 | 211,314 | +0.34(+3.27%) |
Sep 06, 2019 | 10.39 | 10.48 | 10.28 | 10.39 | 146,100 | +0.00(+0.00%) |
Sep 05, 2019 | 10.06 | 10.69 | 10.03 | 10.39 | 259,431 | +0.52(+5.27%) |
Sep 04, 2019 | 9.990 | 10.09 | 9.840 | 9.870 | 138,290 | +0.06(+0.61%) |
Sep 03, 2019 | 10.09 | 10.15 | 9.680 | 9.810 | 268,463 | -0.40(-3.92%) |
Aug 30, 2019 | 10.12 | 10.23 | 9.930 | 10.21 | 258,500 | -0.03(-0.29%) |
Aug 29, 2019 | 10.14 | 10.31 | 10.03 | 10.24 | 180,028 | +0.25(+2.50%) |
Aug 28, 2019 | 9.930 | 10.20 | 9.720 | 9.990 | 255,731 | +0.12(+1.22%) |
Aug 27, 2019 | 10.16 | 10.16 | 9.670 | 9.870 | 316,120 | -0.18(-1.79%) |
Aug 26, 2019 | 10.05 | 10.08 | 9.960 | 10.05 | 273,256 | +0.12(+1.21%) |
Aug 23, 2019 | 10.04 | 10.27 | 9.860 | 9.930 | 374,100 | -0.21(-2.07%) |
Aug 22, 2019 | 10.46 | 10.54 | 10.14 | 10.14 | 208,309 | -0.37(-3.52%) |
Aug 21, 2019 | 10.00 | 10.56 | 9.940 | 10.51 | 388,898 | +0.57(+5.73%) |
Aug 20, 2019 | 9.790 | 10.03 | 9.500 | 9.940 | 508,002 | +0.11(+1.12%) |
Aug 19, 2019 | 10.29 | 10.29 | 9.780 | 9.830 | 406,599 | -0.27(-2.67%) |
Aug 16, 2019 | 10.05 | 10.17 | 9.720 | 10.10 | 422,200 | +0.11(+1.10%) |
Aug 15, 2019 | 10.15 | 10.19 | 9.890 | 9.990 | 182,020 | -0.19(-1.87%) |
Aug 14, 2019 | 10.35 | 10.48 | 10.07 | 10.18 | 366,454 | -0.38(-3.60%) |
Aug 13, 2019 | 10.58 | 10.91 | 10.45 | 10.56 | 271,472 | -0.08(-0.75%) |
Aug 12, 2019 | 10.50 | 10.66 | 10.50 | 10.64 | 144,669 | +0.13(+1.24%) |
Aug 09, 2019 | 10.78 | 10.89 | 10.39 | 10.51 | 237,000 | -0.33(-3.04%) |
Aug 08, 2019 | 10.92 | 11.16 | 10.81 | 10.84 | 282,322 | -0.01(-0.09%) |
Aug 07, 2019 | 10.72 | 10.92 | 10.56 | 10.85 | 312,532 | -0.05(-0.46%) |
Aug 06, 2019 | 11.06 | 11.22 | 10.79 | 10.90 | 337,726 | -0.07(-0.64%) |
Aug 05, 2019 | 10.71 | 11.08 | 10.60 | 10.97 | 464,890 | -0.10(-0.90%) |
Aug 02, 2019 | 10.03 | 11.43 | 9.890 | 11.07 | 746,500 | +0.80(+7.79%) |
Aug 01, 2019 | 12.08 | 12.08 | 10.20 | 10.27 | 1,156,544 | -3.45(-25.15%) |
Jul 31, 2019 | 14.01 | 14.17 | 13.55 | 13.72 | 391,436 | -0.24(-1.72%) |
Jul 30, 2019 | 14.16 | 14.17 | 13.77 | 13.96 | 190,052 | -0.39(-2.72%) |
Jul 29, 2019 | 14.52 | 14.57 | 14.23 | 14.35 | 113,621 | -0.13(-0.90%) |
Jul 26, 2019 | 14.53 | 14.60 | 14.27 | 14.48 | 211,100 | -0.02(-0.14%) |
Jul 25, 2019 | 14.79 | 14.90 | 14.46 | 14.50 | 162,307 | -0.44(-2.95%) |
Jul 24, 2019 | 14.36 | 14.96 | 14.31 | 14.94 | 385,217 | +0.54(+3.75%) |
Jul 23, 2019 | 14.37 | 14.63 | 14.17 | 14.40 | 273,246 | +0.20(+1.41%) |
Jul 22, 2019 | 14.37 | 14.54 | 14.12 | 14.20 | 116,612 | -0.14(-0.98%) |
Jul 19, 2019 | 14.44 | 14.66 | 14.32 | 14.34 | 120,700 | +0.04(+0.28%) |
Jul 18, 2019 | 14.29 | 14.39 | 14.13 | 14.30 | 192,490 | +0.02(+0.14%) |
Jul 17, 2019 | 14.35 | 14.40 | 14.10 | 14.28 | 217,202 | -0.10(-0.70%) |
Jul 16, 2019 | 13.99 | 14.53 | 13.74 | 14.38 | 166,025 | +0.23(+1.63%) |
Jul 15, 2019 | 14.37 | 14.46 | 14.06 | 14.15 | 99,241 | -0.13(-0.91%) |
Jul 12, 2019 | 13.85 | 14.29 | 13.77 | 14.28 | 239,300 | +0.41(+2.96%) |
Jul 11, 2019 | 14.03 | 14.17 | 13.76 | 13.87 | 157,434 | -0.16(-1.14%) |
Jul 10, 2019 | 14.00 | 14.27 | 13.84 | 14.03 | 154,333 | +0.15(+1.08%) |
Jul 09, 2019 | 14.05 | 14.16 | 13.72 | 13.88 | 105,926 | -0.25(-1.77%) |
Jul 08, 2019 | 14.27 | 14.53 | 14.12 | 14.13 | 250,193 | -0.33(-2.28%) |
Jul 05, 2019 | 14.31 | 14.49 | 14.11 | 14.46 | 95,900 | +0.02(+0.14%) |
Jul 03, 2019 | 14.43 | 14.53 | 14.32 | 14.44 | 68,900 | +0.11(+0.77%) |
Jul 02, 2019 | 14.44 | 14.62 | 14.27 | 14.33 | 121,993 | -0.11(-0.76%) |
Jul 01, 2019 | 14.52 | 14.77 | 14.18 | 14.44 | 179,667 | +0.13(+0.91%) |
Jun 28, 2019 | 14.13 | 14.46 | 14.13 | 14.31 | 497,700 | +0.15(+1.06%) |
Jun 27, 2019 | 13.89 | 14.16 | 13.78 | 14.16 | 188,001 | +0.32(+2.31%) |
Jun 26, 2019 | 13.43 | 13.94 | 13.34 | 13.84 | 261,212 | +0.45(+3.36%) |
Jun 25, 2019 | 13.71 | 13.71 | 13.27 | 13.39 | 178,028 | -0.35(-2.55%) |
Jun 24, 2019 | 13.70 | 13.89 | 13.63 | 13.74 | 130,683 | -0.01(-0.07%) |
Jun 21, 2019 | 13.69 | 13.94 | 13.63 | 13.75 | 238,100 | -0.01(-0.07%) |
Jun 20, 2019 | 13.79 | 13.95 | 13.70 | 13.76 | 169,057 | +0.13(+0.95%) |
Jun 19, 2019 | 13.59 | 13.81 | 13.40 | 13.63 | 155,606 | +0.08(+0.59%) |
Jun 18, 2019 | 13.48 | 13.70 | 13.41 | 13.55 | 261,895 | +0.19(+1.42%) |
Jun 17, 2019 | 13.42 | 13.64 | 13.34 | 13.36 | 206,917 | -0.10(-0.74%) |
Jun 14, 2019 | 13.75 | 13.84 | 13.43 | 13.46 | 116,600 | -0.39(-2.82%) |
Jun 13, 2019 | 13.88 | 13.98 | 13.79 | 13.85 | 126,619 | +0.03(+0.22%) |
Jun 12, 2019 | 13.96 | 14.15 | 13.74 | 13.82 | 203,137 | -0.18(-1.29%) |
Jun 11, 2019 | 14.46 | 14.61 | 13.95 | 14.00 | 246,986 | -0.31(-2.17%) |
Jun 10, 2019 | 14.19 | 14.61 | 14.19 | 14.31 | 207,135 | +0.27(+1.92%) |
Jun 07, 2019 | 13.92 | 14.15 | 13.76 | 14.04 | 137,000 | +0.19(+1.37%) |
Jun 06, 2019 | 13.57 | 13.86 | 13.40 | 13.85 | 201,328 | +0.28(+2.06%) |
Jun 05, 2019 | 13.67 | 13.77 | 13.13 | 13.57 | 301,823 | -0.03(-0.22%) |
Jun 04, 2019 | 13.23 | 13.62 | 13.18 | 13.60 | 502,667 | +0.63(+4.86%) |