Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.725 | 8.854 | 8.666 | 8.780 | 19,800 | -0.16(-1.79%) |
Jun 29, 2020 | 8.759 | 8.947 | 8.759 | 8.940 | 42,248 | +0.32(+3.77%) |
Jun 26, 2020 | 8.833 | 8.833 | 8.600 | 8.615 | 13,000 | -0.31(-3.52%) |
Jun 25, 2020 | 8.800 | 8.986 | 8.800 | 8.929 | 10,674 | +0.12(+1.37%) |
Jun 24, 2020 | 8.850 | 8.850 | 8.758 | 8.808 | 17,350 | -0.09(-1.05%) |
Jun 23, 2020 | 8.791 | 8.947 | 8.770 | 8.902 | 9,086 | +0.10(+1.10%) |
Jun 22, 2020 | 8.888 | 8.919 | 8.800 | 8.804 | 11,067 | -0.03(-0.36%) |
Jun 19, 2020 | 8.770 | 8.865 | 8.770 | 8.836 | 15,500 | +0.10(+1.20%) |
Jun 18, 2020 | 8.415 | 8.970 | 8.415 | 8.731 | 6,120 | +0.18(+2.12%) |
Jun 17, 2020 | 8.700 | 8.700 | 8.458 | 8.550 | 8,850 | -0.34(-3.78%) |
Jun 16, 2020 | 9.200 | 9.200 | 8.886 | 8.886 | 6,640 | -0.16(-1.77%) |
Jun 15, 2020 | 8.995 | 9.046 | 8.995 | 9.046 | 17,695 | +0.24(+2.76%) |
Jun 12, 2020 | 9.104 | 9.110 | 8.803 | 8.803 | 16,100 | -0.20(-2.19%) |
Jun 11, 2020 | 9.117 | 9.320 | 8.990 | 9.000 | 19,690 | -0.54(-5.66%) |
Jun 10, 2020 | 9.750 | 9.750 | 9.540 | 9.540 | 2,050 | -0.40(-3.98%) |
Jun 09, 2020 | 9.750 | 9.935 | 9.750 | 9.935 | 880 | -0.02(-0.25%) |
Jun 08, 2020 | 10.08 | 10.12 | 9.826 | 9.960 | 25,365 | -0.42(-4.05%) |
Jun 05, 2020 | 10.58 | 10.75 | 10.38 | 10.38 | 16,100 | +0.06(+0.62%) |
Jun 04, 2020 | 10.33 | 10.33 | 10.32 | 10.32 | 8,010 | +0.02(+0.20%) |
Jun 03, 2020 | 10.78 | 10.78 | 10.30 | 10.30 | 2,740 | -0.30(-2.87%) |
Jun 02, 2020 | 10.86 | 10.89 | 10.60 | 10.60 | 42,913 | +0.24(+2.34%) |
Jun 01, 2020 | 9.920 | 10.38 | 9.900 | 10.36 | 16,847 | +0.44(+4.42%) |
May 29, 2020 | 9.833 | 9.919 | 9.808 | 9.919 | 39,200 | -0.12(-1.20%) |
May 28, 2020 | 10.04 | 10.04 | 10.04 | 10.04 | 4,815 | -0.10(-0.99%) |
May 27, 2020 | 10.14 | 10.14 | 10.14 | 59 | +0.00(+0.00%) | |
May 26, 2020 | 10.09 | 10.15 | 10.05 | 10.14 | 18,655 | +0.16(+1.56%) |
May 22, 2020 | 9.805 | 9.984 | 9.706 | 9.984 | 20,900 | +0.03(+0.32%) |
May 21, 2020 | 9.971 | 9.980 | 9.870 | 9.952 | 56,911 | -0.11(-1.07%) |
May 20, 2020 | 10.11 | 10.11 | 10.03 | 10.06 | 22,647 | +0.11(+1.09%) |
May 19, 2020 | 9.681 | 9.957 | 9.681 | 9.951 | 16,768 | -0.30(-2.92%) |
May 18, 2020 | 10.21 | 10.25 | 10.21 | 10.25 | 600 | +0.86(+9.16%) |
May 15, 2020 | 9.470 | 9.530 | 9.372 | 9.390 | 7,800 | +0.02(+0.26%) |
May 14, 2020 | 9.080 | 9.366 | 9.000 | 9.366 | 14,150 | +0.09(+0.97%) |
May 13, 2020 | 9.324 | 9.390 | 9.170 | 9.275 | 71,202 | -0.26(-2.70%) |
May 12, 2020 | 9.846 | 9.940 | 9.525 | 9.533 | 13,099 | -0.33(-3.31%) |
May 11, 2020 | 10.35 | 10.35 | 9.740 | 9.859 | 21,230 | -0.25(-2.50%) |
May 08, 2020 | 10.24 | 10.25 | 10.10 | 10.11 | 33,100 | -0.10(-0.97%) |
May 07, 2020 | 10.21 | 10.57 | 10.05 | 10.21 | 150,934 | +0.59(+6.17%) |
May 06, 2020 | 9.628 | 9.680 | 9.460 | 9.617 | 13,220 | -0.28(-2.86%) |
May 05, 2020 | 10.15 | 10.15 | 9.840 | 9.900 | 93,640 | +0.47(+4.94%) |
May 04, 2020 | 10.00 | 10.00 | 9.422 | 9.434 | 39,930 | -0.44(-4.50%) |
May 01, 2020 | 9.635 | 9.960 | 9.528 | 9.878 | 76,500 | -0.04(-0.39%) |
Apr 30, 2020 | 10.19 | 10.24 | 9.842 | 9.917 | 47,910 | -0.20(-1.98%) |
Apr 29, 2020 | 9.800 | 10.14 | 9.780 | 10.12 | 54,229 | +0.79(+8.44%) |
Apr 28, 2020 | 9.068 | 9.500 | 9.068 | 9.330 | 18,431 | +0.31(+3.44%) |
Apr 27, 2020 | 8.601 | 9.020 | 8.560 | 9.020 | 51,170 | +0.16(+1.81%) |
Apr 24, 2020 | 9.093 | 9.143 | 8.620 | 8.860 | 16,000 | -0.25(-2.73%) |
Apr 23, 2020 | 9.011 | 9.110 | 8.958 | 9.108 | 12,399 | +0.11(+1.19%) |
Apr 22, 2020 | 9.419 | 9.503 | 8.830 | 9.001 | 130,652 | -0.06(-0.65%) |
Apr 21, 2020 | 9.490 | 9.640 | 8.740 | 9.060 | 138,456 | -0.20(-2.18%) |
Apr 20, 2020 | 8.827 | 9.289 | 8.680 | 9.262 | 16,591 | +0.72(+8.41%) |
Apr 17, 2020 | 8.048 | 8.543 | 7.990 | 8.543 | 15,400 | +0.59(+7.46%) |
Apr 16, 2020 | 7.990 | 8.100 | 7.875 | 7.950 | 10,858 | -0.12(-1.47%) |
Apr 15, 2020 | 7.450 | 8.068 | 7.450 | 8.068 | 7,851 | +0.30(+3.92%) |
Apr 14, 2020 | 7.627 | 7.764 | 7.566 | 7.764 | 1,560 | -0.10(-1.22%) |
Apr 13, 2020 | 7.730 | 7.877 | 7.548 | 7.860 | 13,347 | +0.69(+9.60%) |
Apr 09, 2020 | 7.639 | 7.735 | 7.004 | 7.172 | 23,900 | -0.17(-2.34%) |
Apr 08, 2020 | 6.780 | 7.344 | 6.780 | 7.344 | 6,335 | +0.55(+8.16%) |
Apr 07, 2020 | 6.631 | 7.034 | 6.631 | 6.790 | 50,090 | +0.43(+6.76%) |
Apr 06, 2020 | 6.350 | 6.378 | 6.030 | 6.360 | 17,541 | +0.03(+0.47%) |
Apr 03, 2020 | 6.227 | 6.350 | 6.227 | 6.330 | 31,000 | +0.27(+4.46%) |
Apr 02, 2020 | 6.878 | 6.878 | 6.060 | 6.060 | 21,000 | -0.04(-0.66%) |
Apr 01, 2020 | 6.010 | 6.100 | 5.950 | 6.100 | 488 | -0.12(-1.95%) |
Mar 31, 2020 | 6.160 | 6.475 | 6.119 | 6.221 | 41,103 | +0.27(+4.56%) |
Mar 30, 2020 | 5.460 | 5.950 | 5.460 | 5.950 | 7,440 | +0.42(+7.59%) |
Mar 27, 2020 | 5.961 | 5.961 | 5.476 | 5.530 | 45,000 | -0.59(-9.65%) |
Mar 26, 2020 | 5.950 | 6.256 | 5.900 | 6.121 | 47,772 | +0.42(+7.34%) |
Mar 25, 2020 | 5.101 | 5.980 | 5.094 | 5.702 | 4,054 | +0.58(+11.33%) |
Mar 24, 2020 | 4.847 | 5.130 | 4.800 | 5.122 | 11,399 | +0.43(+9.26%) |
Mar 23, 2020 | 5.125 | 5.125 | 4.686 | 4.688 | 11,695 | -0.32(-6.43%) |
Mar 20, 2020 | 5.500 | 5.598 | 5.010 | 5.010 | 5,400 | -0.60(-10.70%) |
Mar 19, 2020 | 5.140 | 5.638 | 5.057 | 5.610 | 32,342 | +0.06(+1.08%) |
Mar 18, 2020 | 5.785 | 5.812 | 5.110 | 5.550 | 16,281 | -0.10(-1.77%) |
Mar 17, 2020 | 6.040 | 6.120 | 5.650 | 5.650 | 12,709 | -0.27(-4.56%) |
Mar 16, 2020 | 5.410 | 6.292 | 5.410 | 5.920 | 17,459 | -0.35(-5.58%) |
Mar 13, 2020 | 6.440 | 6.440 | 5.980 | 6.270 | 15,000 | -0.18(-2.84%) |
Mar 12, 2020 | 6.256 | 6.798 | 6.124 | 6.453 | 5,144 | -0.65(-9.11%) |
Mar 11, 2020 | 7.074 | 7.180 | 6.925 | 7.100 | 2,229 | -0.06(-0.84%) |
Mar 10, 2020 | 7.480 | 7.520 | 7.030 | 7.160 | 46,000 | -0.11(-1.48%) |
Mar 09, 2020 | 7.309 | 8.122 | 5.910 | 7.268 | 188,289 | -0.76(-9.49%) |
Mar 06, 2020 | 7.890 | 8.093 | 7.870 | 8.030 | 24,200 | -0.12(-1.50%) |
Mar 05, 2020 | 7.856 | 8.224 | 7.856 | 8.152 | 6,090 | +0.04(+0.52%) |
Mar 04, 2020 | 8.290 | 8.290 | 8.053 | 8.110 | 6,690 | -0.18(-2.16%) |
Mar 03, 2020 | 8.310 | 8.310 | 8.272 | 8.289 | 2,690 | -0.08(-0.99%) |
Mar 02, 2020 | 8.180 | 8.530 | 8.021 | 8.372 | 76,485 | +0.23(+2.80%) |
Feb 28, 2020 | 7.660 | 8.187 | 7.660 | 8.144 | 173,400 | -0.01(-0.07%) |
Feb 27, 2020 | 8.453 | 8.560 | 8.130 | 8.150 | 112,299 | -0.78(-8.73%) |
Feb 26, 2020 | 9.053 | 9.053 | 8.930 | 8.930 | 8,825 | -0.06(-0.67%) |
Feb 25, 2020 | 8.990 | 9.048 | 8.990 | 8.990 | 1,031 | -0.01(-0.11%) |
Feb 24, 2020 | 8.995 | 9.021 | 8.770 | 9.000 | 18,957 | -0.36(-3.80%) |
Feb 21, 2020 | 9.480 | 9.480 | 9.355 | 9.355 | 2,700 | -0.14(-1.51%) |
Feb 20, 2020 | 9.560 | 9.595 | 9.498 | 9.498 | 4,647 | +0.01(+0.09%) |
Feb 19, 2020 | 9.458 | 9.511 | 9.385 | 9.490 | 11,691 | +0.11(+1.17%) |
Feb 18, 2020 | 9.290 | 9.380 | 9.290 | 9.380 | 2,734 | -0.08(-0.84%) |
Feb 14, 2020 | 9.500 | 9.500 | 9.459 | 9.459 | 800 | -0.06(-0.59%) |
Feb 13, 2020 | 9.447 | 9.550 | 9.410 | 9.515 | 925 | +0.03(+0.30%) |
Feb 12, 2020 | 9.621 | 9.651 | 9.455 | 9.486 | 30,181 | +0.03(+0.35%) |
Feb 11, 2020 | 9.806 | 9.814 | 9.450 | 9.453 | 19,004 | -0.23(-2.38%) |
Feb 10, 2020 | 9.660 | 9.684 | 9.610 | 9.684 | 2,679 | -0.49(-4.81%) |
Feb 06, 2020 | 10.17 | 10.17 | 10.17 | 0 | -0.14(-1.33%) | |
Feb 05, 2020 | 10.30 | 10.31 | 10.28 | 10.31 | 27,033 | +0.53(+5.42%) |
Feb 04, 2020 | 10.22 | 10.22 | 9.780 | 9.780 | 54,625 | -0.31(-3.06%) |
Feb 03, 2020 | 10.09 | 10.09 | 10.09 | 10.09 | 44,412 | -0.04(-0.40%) |
Jan 31, 2020 | 9.985 | 10.15 | 9.985 | 10.13 | 24,200 | +0.14(+1.40%) |
Jan 30, 2020 | 9.750 | 10.09 | 9.750 | 9.991 | 7,610 | -0.21(-2.10%) |
Jan 29, 2020 | 10.38 | 10.38 | 10.20 | 10.20 | 6,271 | -0.26(-2.44%) |
Jan 28, 2020 | 10.20 | 10.46 | 10.20 | 10.46 | 44,380 | +0.27(+2.64%) |
Jan 27, 2020 | 10.23 | 10.23 | 10.19 | 10.19 | 11,830 | -0.33(-3.14%) |
Jan 24, 2020 | 10.60 | 10.61 | 10.46 | 10.52 | 8,400 | -0.11(-1.02%) |
Jan 23, 2020 | 10.57 | 10.65 | 10.57 | 10.63 | 9,531 | -0.24(-2.24%) |
Jan 22, 2020 | 10.93 | 10.93 | 10.75 | 10.87 | 42,188 | -0.31(-2.80%) |
Jan 21, 2020 | 11.18 | 11.21 | 11.02 | 11.19 | 66,361 | -0.00(-0.03%) |
Jan 17, 2020 | 11.64 | 11.64 | 11.19 | 11.19 | 4,000 | -0.55(-4.68%) |
Jan 16, 2020 | 11.74 | 11.79 | 11.74 | 11.74 | 1,601 | +0.13(+1.11%) |
Jan 15, 2020 | 11.62 | 11.65 | 11.61 | 11.61 | 15,805 | -0.03(-0.25%) |
Jan 14, 2020 | 11.91 | 11.93 | 11.64 | 11.64 | 5,400 | -0.28(-2.37%) |
Jan 13, 2020 | 11.84 | 12.05 | 11.84 | 11.92 | 15,099 | -0.12(-0.98%) |
Jan 10, 2020 | 12.04 | 12.04 | 12.04 | 50 | +0.00(+0.00%) | |
Jan 09, 2020 | 12.54 | 12.54 | 11.57 | 12.04 | 18,138 | -0.09(-0.78%) |
Jan 08, 2020 | 12.08 | 12.32 | 11.98 | 12.14 | 8,568 | +0.15(+1.26%) |
Jan 07, 2020 | 11.94 | 11.98 | 11.94 | 11.98 | 8,413 | -0.22(-1.80%) |
Jan 06, 2020 | 12.05 | 12.22 | 12.05 | 12.20 | 6,000 | +0.33(+2.81%) |
Jan 03, 2020 | 11.84 | 11.87 | 11.64 | 11.87 | 3,100 | +0.34(+2.95%) |
Jan 02, 2020 | 11.90 | 11.90 | 11.51 | 11.53 | 2,334 | -0.21(-1.79%) |
Dec 31, 2019 | 11.65 | 11.85 | 11.65 | 11.74 | 11,900 | +0.14(+1.21%) |
Dec 30, 2019 | 11.64 | 11.71 | 11.59 | 11.60 | 6,595 | -0.02(-0.17%) |
Dec 27, 2019 | 11.59 | 11.62 | 11.57 | 11.62 | 1,700 | +0.15(+1.31%) |
Dec 26, 2019 | 11.47 | 11.47 | 11.47 | 11 | +0.00(+0.00%) | |
Dec 24, 2019 | 11.45 | 11.47 | 11.45 | 11.47 | 1,400 | -0.18(-1.55%) |
Dec 23, 2019 | 11.37 | 11.66 | 11.37 | 11.65 | 11,181 | +0.38(+3.37%) |
Dec 20, 2019 | 11.42 | 11.48 | 11.27 | 11.27 | 22,400 | -0.15(-1.32%) |
Dec 19, 2019 | 11.10 | 11.45 | 11.10 | 11.42 | 16,618 | +0.31(+2.75%) |
Dec 18, 2019 | 11.12 | 11.23 | 11.12 | 11.12 | 25,335 | -0.04(-0.36%) |
Dec 17, 2019 | 10.90 | 11.18 | 10.90 | 11.15 | 6,495 | +0.44(+4.15%) |
Dec 16, 2019 | 10.70 | 10.72 | 10.65 | 10.71 | 8,573 | +0.18(+1.71%) |
Dec 13, 2019 | 10.50 | 10.54 | 10.50 | 10.53 | 3,600 | -0.07(-0.70%) |
Dec 12, 2019 | 10.64 | 10.64 | 10.60 | 10.60 | 4,336 | +0.06(+0.54%) |
Dec 11, 2019 | 10.55 | 10.55 | 10.55 | 38 | +0.00(+0.00%) | |
Dec 10, 2019 | 10.50 | 10.56 | 10.46 | 10.55 | 9,591 | -0.05(-0.46%) |
Dec 09, 2019 | 10.60 | 10.60 | 10.60 | 10.60 | 259 | -0.18(-1.71%) |
Dec 06, 2019 | 10.52 | 10.78 | 10.50 | 10.78 | 15,300 | +0.60(+5.89%) |
Dec 05, 2019 | 10.01 | 10.25 | 10.01 | 10.18 | 37,850 | +0.43(+4.42%) |
Dec 04, 2019 | 9.235 | 9.800 | 9.235 | 9.749 | 61,732 | +0.66(+7.23%) |
Dec 03, 2019 | 8.990 | 9.092 | 8.750 | 9.092 | 8,520 | +0.02(+0.24%) |
Dec 02, 2019 | 9.090 | 9.300 | 8.980 | 9.070 | 9,625 | -0.23(-2.47%) |
Nov 29, 2019 | 9.310 | 9.310 | 9.155 | 9.300 | 4,600 | -0.19(-2.00%) |
Nov 27, 2019 | 9.445 | 9.490 | 9.294 | 9.490 | 19,700 | +0.05(+0.53%) |
Nov 26, 2019 | 9.580 | 9.640 | 9.380 | 9.440 | 113,020 | -0.22(-2.28%) |
Nov 25, 2019 | 9.692 | 9.770 | 9.640 | 9.660 | 64,404 | -0.08(-0.82%) |
Nov 22, 2019 | 9.910 | 9.910 | 9.690 | 9.740 | 24,400 | -0.15(-1.57%) |
Nov 21, 2019 | 9.721 | 9.900 | 9.721 | 9.895 | 10,301 | +0.21(+2.22%) |
Nov 20, 2019 | 9.437 | 9.700 | 9.387 | 9.680 | 5,238 | +0.19(+1.98%) |
Nov 19, 2019 | 9.592 | 9.592 | 9.440 | 9.492 | 9,620 | -0.28(-2.83%) |
Nov 18, 2019 | 9.710 | 9.769 | 9.703 | 9.769 | 2,590 | -0.24(-2.43%) |
Nov 15, 2019 | 9.803 | 10.10 | 9.803 | 10.01 | 7,400 | +0.40(+4.11%) |
Nov 14, 2019 | 9.603 | 9.701 | 9.603 | 9.617 | 31,950 | +0.13(+1.34%) |
Nov 13, 2019 | 9.300 | 9.490 | 9.300 | 9.490 | 31,795 | +0.16(+1.71%) |
Nov 12, 2019 | 9.444 | 9.476 | 9.330 | 9.330 | 25,365 | -0.19(-2.00%) |
Nov 11, 2019 | 9.357 | 9.533 | 9.357 | 9.520 | 88,024 | -0.13(-1.34%) |
Nov 08, 2019 | 9.276 | 9.665 | 9.276 | 9.649 | 62,300 | +0.09(+0.98%) |
Nov 07, 2019 | 9.356 | 9.800 | 9.356 | 9.556 | 75,952 | +0.30(+3.19%) |
Nov 06, 2019 | 9.400 | 9.470 | 9.260 | 9.260 | 10,750 | -0.39(-4.04%) |
Nov 05, 2019 | 9.700 | 9.800 | 9.650 | 9.650 | 3,634 | +0.25(+2.66%) |
Nov 04, 2019 | 9.000 | 9.510 | 9.000 | 9.400 | 21,860 | +0.54(+6.15%) |
Nov 01, 2019 | 8.760 | 8.855 | 8.749 | 8.855 | 19,700 | +0.29(+3.34%) |
Oct 31, 2019 | 8.690 | 8.709 | 8.565 | 8.569 | 77,845 | -0.28(-3.18%) |
Oct 30, 2019 | 8.998 | 9.000 | 8.812 | 8.850 | 43,690 | -0.07(-0.73%) |
Oct 29, 2019 | 8.690 | 8.980 | 8.690 | 8.915 | 72,930 | +0.11(+1.24%) |
Oct 28, 2019 | 8.877 | 9.100 | 8.790 | 8.806 | 20,334 | -0.01(-0.16%) |
Oct 25, 2019 | 8.745 | 8.854 | 8.745 | 8.820 | 7,100 | +0.03(+0.40%) |
Oct 24, 2019 | 8.931 | 8.949 | 8.753 | 8.785 | 18,895 | -0.06(-0.69%) |
Oct 23, 2019 | 8.865 | 8.910 | 8.846 | 8.846 | 13,983 | -0.07(-0.73%) |
Oct 22, 2019 | 8.911 | 8.911 | 8.911 | 8.911 | 200 | -0.13(-1.42%) |
Oct 21, 2019 | 8.696 | 9.050 | 8.600 | 9.040 | 47,876 | +0.34(+3.95%) |
Oct 18, 2019 | 9.075 | 9.075 | 8.650 | 8.696 | 16,900 | -0.41(-4.48%) |
Oct 17, 2019 | 9.148 | 9.160 | 9.079 | 9.104 | 11,388 | -0.08(-0.85%) |
Oct 16, 2019 | 9.470 | 9.470 | 9.160 | 9.183 | 12,450 | +0.02(+0.16%) |
Oct 15, 2019 | 9.289 | 9.463 | 9.168 | 9.168 | 25,977 | -0.53(-5.49%) |
Oct 14, 2019 | 9.720 | 9.720 | 9.630 | 9.700 | 3,606 | +0.34(+3.67%) |
Oct 11, 2019 | 8.950 | 9.432 | 8.940 | 9.357 | 76,600 | +1.27(+15.66%) |
Oct 10, 2019 | 7.950 | 8.090 | 7.950 | 8.090 | 4,240 | +0.18(+2.28%) |
Oct 09, 2019 | 7.870 | 7.940 | 7.870 | 7.910 | 2,337 | -0.11(-1.32%) |
Oct 08, 2019 | 8.190 | 8.190 | 7.960 | 8.016 | 14,000 | -0.34(-4.12%) |
Oct 07, 2019 | 8.750 | 8.750 | 8.360 | 8.360 | 19,200 | -0.42(-4.76%) |
Oct 04, 2019 | 8.980 | 8.980 | 8.670 | 8.778 | 29,100 | -0.20(-2.23%) |
Oct 03, 2019 | 8.670 | 8.978 | 8.670 | 8.978 | 14,700 | +0.21(+2.34%) |
Oct 02, 2019 | 9.136 | 9.140 | 8.773 | 8.773 | 3,721 | -0.98(-10.01%) |
Oct 01, 2019 | 9.767 | 9.794 | 9.749 | 9.749 | 13,341 | -0.38(-3.78%) |
Sep 30, 2019 | 10.13 | 10.13 | 10.08 | 10.13 | 9,309 | -0.12(-1.20%) |
Sep 27, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 200 | +0.27(+2.75%) |
Sep 26, 2019 | 9.980 | 9.980 | 9.980 | 9.980 | 100 | -0.22(-2.15%) |
Sep 25, 2019 | 10.08 | 10.20 | 10.08 | 10.20 | 2,424 | -0.07(-0.69%) |
Sep 24, 2019 | 10.52 | 10.54 | 10.27 | 10.27 | 4,603 | -0.33(-3.12%) |
Sep 23, 2019 | 10.70 | 10.73 | 10.60 | 10.60 | 91,068 | -0.10(-0.98%) |
Sep 20, 2019 | 10.82 | 10.86 | 10.70 | 10.71 | 83,400 | -0.09(-0.88%) |
Sep 19, 2019 | 10.84 | 10.89 | 10.80 | 10.80 | 8,652 | -0.07(-0.61%) |
Sep 18, 2019 | 10.92 | 10.93 | 10.83 | 10.87 | 3,419 | -0.15(-1.34%) |
Sep 17, 2019 | 10.90 | 11.17 | 10.87 | 11.01 | 46,864 | -0.34(-2.97%) |
Sep 16, 2019 | 11.19 | 11.35 | 11.16 | 11.35 | 860 | +0.64(+6.03%) |
Sep 13, 2019 | 10.57 | 10.71 | 10.57 | 10.71 | 400 | -0.01(-0.05%) |
Sep 12, 2019 | 10.40 | 10.71 | 10.40 | 10.71 | 11,245 | +0.11(+1.04%) |
Sep 11, 2019 | 10.77 | 10.89 | 10.54 | 10.60 | 6,642 | -0.09(-0.82%) |
Sep 10, 2019 | 10.38 | 10.80 | 10.38 | 10.69 | 3,769 | +0.24(+2.33%) |
Sep 09, 2019 | 10.37 | 10.52 | 10.37 | 10.44 | 31,914 | +0.44(+4.43%) |
Sep 06, 2019 | 10.02 | 10.02 | 9.929 | 10.00 | 15,100 | -0.08(-0.81%) |
Sep 05, 2019 | 9.850 | 10.08 | 9.850 | 10.08 | 15,200 | +0.35(+3.60%) |
Sep 04, 2019 | 9.731 | 9.731 | 9.731 | 9.731 | 25,200 | +0.23(+2.43%) |
Sep 03, 2019 | 9.250 | 9.561 | 9.165 | 9.500 | 66,304 | +0.08(+0.86%) |
Aug 30, 2019 | 9.508 | 9.508 | 9.380 | 9.419 | 33,500 | -0.47(-4.79%) |
Aug 29, 2019 | 9.892 | 9.892 | 9.892 | 9.892 | 50,024 | +0.22(+2.26%) |
Aug 28, 2019 | 9.363 | 9.685 | 9.363 | 9.674 | 59,913 | +0.45(+4.93%) |
Aug 27, 2019 | 9.256 | 9.256 | 9.219 | 1,326 | -0.04(-0.40%) | |
Aug 26, 2019 | 9.500 | 9.500 | 9.256 | 9.256 | 7,035 | -0.24(-2.55%) |
Aug 23, 2019 | 9.850 | 9.850 | 9.498 | 9.498 | 10,300 | -0.36(-3.67%) |
Aug 22, 2019 | 9.936 | 9.936 | 9.860 | 9.860 | 4,215 | -0.29(-2.88%) |
Aug 21, 2019 | 10.29 | 10.30 | 10.15 | 10.15 | 5,500 | +0.50(+5.13%) |
Aug 20, 2019 | 9.736 | 9.736 | 9.650 | 9.657 | 40,729 | +0.04(+0.38%) |
Aug 19, 2019 | 9.798 | 9.798 | 9.569 | 9.620 | 132,249 | -0.06(-0.61%) |
Aug 16, 2019 | 9.350 | 9.679 | 9.350 | 9.679 | 10,000 | +0.23(+2.42%) |
Aug 15, 2019 | 9.419 | 9.450 | 9.328 | 9.450 | 27,763 | +0.01(+0.12%) |
Aug 14, 2019 | 9.810 | 9.810 | 9.390 | 9.438 | 29,000 | -0.95(-9.12%) |
Aug 13, 2019 | 10.17 | 10.39 | 10.17 | 10.39 | 3,204 | +0.17(+1.71%) |
Aug 12, 2019 | 10.46 | 10.48 | 10.18 | 10.21 | 5,350 | -0.38(-3.60%) |
Aug 09, 2019 | 10.58 | 10.59 | 10.45 | 10.59 | 1,300 | +0.19(+1.81%) |
Aug 08, 2019 | 10.61 | 10.61 | 10.40 | 10.40 | 2,542 | -0.11(-1.08%) |
Aug 07, 2019 | 10.41 | 10.52 | 10.41 | 10.52 | 300 | -0.23(-2.18%) |
Aug 06, 2019 | 10.82 | 10.82 | 10.63 | 10.75 | 4,120 | -0.67(-5.89%) |
Aug 02, 2019 | 11.42 | 11.42 | 11.42 | 0 | +0.01(+0.11%) | |
Aug 01, 2019 | 12.40 | 12.40 | 11.06 | 11.41 | 21,999 | -1.74(-13.26%) |
Jul 31, 2019 | 13.40 | 13.40 | 13.15 | 13.15 | 110,406 | +0.87(+7.09%) |
Jul 30, 2019 | 12.01 | 12.28 | 12.00 | 12.28 | 6,676 | +0.28(+2.32%) |
Jul 29, 2019 | 12.20 | 12.20 | 12.01 | 12.01 | 4,830 | -0.38(-3.10%) |
Jul 26, 2019 | 12.55 | 12.55 | 12.39 | 12.39 | 2,000 | -0.37(-2.89%) |
Jul 25, 2019 | 13.04 | 13.04 | 12.76 | 12.76 | 2,540 | -0.44(-3.35%) |
Jul 24, 2019 | 13.29 | 13.29 | 13.20 | 13.20 | 3,200 | -0.03(-0.23%) |
Jul 23, 2019 | 13.15 | 13.30 | 13.15 | 13.23 | 1,109 | +0.04(+0.34%) |
Jul 22, 2019 | 13.20 | 13.20 | 13.08 | 13.19 | 4,685 | +0.04(+0.28%) |
Jul 19, 2019 | 13.04 | 13.23 | 13.04 | 13.15 | 15,200 | +0.09(+0.65%) |
Jul 18, 2019 | 13.05 | 13.07 | 13.05 | 13.06 | 1,200 | -0.23(-1.69%) |
Jul 17, 2019 | 13.40 | 13.41 | 13.27 | 13.29 | 37,106 | +0.08(+0.59%) |
Jul 16, 2019 | 13.53 | 13.61 | 13.21 | 13.21 | 49,996 | -0.39(-2.89%) |
Jul 15, 2019 | 13.39 | 13.60 | 13.39 | 13.60 | 218,947 | +0.59(+4.56%) |
Jul 12, 2019 | 12.83 | 13.01 | 12.83 | 13.01 | 4,700 | +0.15(+1.14%) |
Jul 11, 2019 | 12.86 | 12.89 | 12.85 | 12.86 | 6,495 | -0.04(-0.33%) |
Jul 10, 2019 | 12.74 | 12.97 | 12.73 | 12.91 | 35,245 | +0.51(+4.08%) |
Jul 09, 2019 | 12.54 | 12.55 | 12.31 | 12.40 | 8,246 | -0.28(-2.20%) |
Jul 08, 2019 | 12.67 | 12.69 | 12.61 | 12.68 | 25,063 | +0.16(+1.29%) |
Jul 05, 2019 | 12.52 | 12.52 | 12.52 | 12.52 | 4,100 | +0.34(+2.78%) |
Jul 03, 2019 | 12.09 | 12.18 | 12.09 | 12.18 | 1,100 | -0.01(-0.08%) |
Jul 02, 2019 | 12.15 | 12.19 | 12.14 | 12.19 | 5,300 | -0.51(-4.02%) |