Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.61 | 10.81 | 10.33 | 10.59 | 620,877 | -0.12(-1.13%) |
Apr 29, 2020 | 10.60 | 10.95 | 10.40 | 10.71 | 541,262 | +0.59(+5.82%) |
Apr 28, 2020 | 9.830 | 10.55 | 9.745 | 10.12 | 537,884 | +0.56(+5.89%) |
Apr 27, 2020 | 9.475 | 9.804 | 9.457 | 9.561 | 280,939 | +0.21(+2.22%) |
Apr 24, 2020 | 9.397 | 9.432 | 9.059 | 9.354 | 240,857 | +0.00(+0.00%) |
Apr 23, 2020 | 9.622 | 9.735 | 9.215 | 9.354 | 305,373 | -0.17(-1.82%) |
Apr 22, 2020 | 9.354 | 9.587 | 9.050 | 9.527 | 224,401 | +0.36(+3.87%) |
Apr 21, 2020 | 8.730 | 9.258 | 8.730 | 9.172 | 354,597 | +0.12(+1.29%) |
Apr 20, 2020 | 9.293 | 9.501 | 8.998 | 9.055 | 501,889 | -0.26(-2.74%) |
Apr 17, 2020 | 8.973 | 9.397 | 8.782 | 9.310 | 461,509 | +0.47(+5.29%) |
Apr 16, 2020 | 8.825 | 8.912 | 8.557 | 8.843 | 499,438 | -0.01(-0.10%) |
Apr 15, 2020 | 8.998 | 9.163 | 8.721 | 8.851 | 552,767 | -0.40(-4.31%) |
Apr 14, 2020 | 9.432 | 9.691 | 9.042 | 9.250 | 445,108 | +0.06(+0.66%) |
Apr 13, 2020 | 9.665 | 9.665 | 8.973 | 9.189 | 354,623 | -0.48(-4.93%) |
Apr 09, 2020 | 8.288 | 10.10 | 8.280 | 9.665 | 1,055,917 | +1.70(+21.30%) |
Apr 08, 2020 | 7.751 | 8.124 | 7.604 | 7.968 | 298,335 | +0.42(+5.50%) |
Apr 07, 2020 | 7.821 | 8.124 | 7.327 | 7.552 | 453,140 | +0.16(+2.11%) |
Apr 06, 2020 | 7.240 | 7.422 | 6.946 | 7.396 | 410,882 | +0.62(+9.21%) |
Apr 03, 2020 | 7.353 | 7.353 | 6.392 | 6.773 | 420,981 | -0.37(-5.21%) |
Apr 02, 2020 | 6.998 | 7.353 | 6.916 | 7.145 | 691,665 | +0.11(+1.60%) |
Apr 01, 2020 | 7.466 | 7.492 | 6.885 | 7.032 | 567,618 | -0.29(-3.91%) |
Mar 31, 2020 | 6.972 | 7.483 | 6.946 | 7.318 | 647,491 | +0.36(+5.10%) |
Mar 30, 2020 | 6.885 | 6.989 | 6.496 | 6.963 | 781,717 | +0.08(+1.13%) |
Mar 27, 2020 | 7.665 | 7.665 | 6.556 | 6.885 | 809,979 | -0.78(-10.17%) |
Mar 26, 2020 | 8.513 | 8.795 | 7.249 | 7.665 | 977,036 | -0.78(-9.23%) |
Mar 25, 2020 | 7.959 | 9.128 | 7.855 | 8.444 | 524,504 | +0.54(+6.79%) |
Mar 24, 2020 | 7.249 | 7.933 | 7.136 | 7.907 | 632,893 | +1.01(+14.70%) |
Mar 23, 2020 | 6.885 | 7.067 | 6.340 | 6.894 | 605,260 | +0.07(+1.02%) |
Mar 20, 2020 | 7.284 | 7.569 | 6.470 | 6.825 | 921,055 | -0.34(-4.72%) |
Mar 19, 2020 | 5.820 | 7.258 | 5.603 | 7.162 | 777,872 | +1.31(+22.34%) |
Mar 18, 2020 | 6.201 | 6.418 | 5.325 | 5.855 | 658,296 | -0.72(-10.94%) |
Mar 17, 2020 | 7.370 | 7.578 | 6.348 | 6.573 | 754,555 | -0.68(-9.32%) |
Mar 16, 2020 | 7.483 | 7.639 | 7.128 | 7.249 | 680,987 | -0.91(-11.15%) |
Mar 13, 2020 | 8.280 | 8.470 | 7.699 | 8.158 | 766,103 | +0.17(+2.17%) |
Mar 12, 2020 | 7.760 | 8.791 | 7.388 | 7.985 | 884,596 | -0.59(-6.87%) |
Mar 11, 2020 | 8.895 | 8.895 | 8.396 | 8.574 | 654,332 | -0.55(-5.98%) |
Mar 10, 2020 | 9.432 | 9.432 | 8.606 | 9.120 | 717,285 | -0.06(-0.66%) |
Mar 09, 2020 | 9.475 | 9.527 | 9.085 | 9.180 | 629,363 | -0.96(-9.48%) |
Mar 06, 2020 | 10.66 | 10.88 | 9.787 | 10.14 | 1,413,971 | -0.13(-1.26%) |
Mar 05, 2020 | 11.47 | 11.47 | 10.16 | 10.27 | 787,360 | -1.30(-11.23%) |
Mar 04, 2020 | 11.42 | 11.58 | 11.17 | 11.57 | 348,188 | +0.46(+4.13%) |
Mar 03, 2020 | 11.28 | 11.29 | 10.93 | 11.11 | 331,133 | -0.21(-1.84%) |
Mar 02, 2020 | 11.20 | 11.40 | 10.83 | 11.32 | 435,547 | +0.15(+1.32%) |
Feb 28, 2020 | 11.10 | 11.33 | 10.86 | 11.17 | 456,890 | -0.24(-2.12%) |
Feb 27, 2020 | 11.48 | 11.70 | 10.94 | 11.41 | 468,546 | -0.33(-2.80%) |
Feb 26, 2020 | 11.86 | 12.22 | 11.59 | 11.74 | 357,776 | -0.13(-1.09%) |
Feb 25, 2020 | 12.72 | 12.72 | 11.86 | 11.87 | 370,741 | -0.86(-6.73%) |
Feb 24, 2020 | 12.54 | 12.84 | 12.50 | 12.73 | 206,930 | -0.10(-0.74%) |
Feb 21, 2020 | 13.20 | 13.20 | 12.64 | 12.83 | 313,369 | -0.37(-2.82%) |
Feb 20, 2020 | 13.07 | 13.35 | 12.89 | 13.20 | 277,839 | +0.13(+0.99%) |
Feb 19, 2020 | 12.86 | 13.19 | 12.80 | 13.07 | 273,320 | +0.21(+1.62%) |
Feb 18, 2020 | 12.33 | 12.92 | 12.31 | 12.86 | 354,511 | +0.49(+3.99%) |
Feb 14, 2020 | 12.34 | 12.58 | 12.29 | 12.37 | 258,523 | +0.02(+0.14%) |
Feb 13, 2020 | 12.36 | 12.45 | 12.25 | 12.35 | 214,549 | -0.09(-0.70%) |
Feb 12, 2020 | 12.51 | 12.54 | 12.34 | 12.44 | 227,925 | -0.01(-0.07%) |
Feb 11, 2020 | 12.30 | 12.64 | 12.23 | 12.45 | 268,865 | +0.16(+1.34%) |
Feb 10, 2020 | 12.13 | 12.34 | 12.11 | 12.28 | 409,883 | +0.13(+1.07%) |
Feb 07, 2020 | 12.20 | 12.32 | 12.12 | 12.15 | 189,938 | -0.10(-0.78%) |
Feb 06, 2020 | 12.29 | 12.46 | 12.10 | 12.25 | 158,716 | -0.03(-0.28%) |
Feb 05, 2020 | 12.05 | 12.34 | 11.93 | 12.28 | 308,241 | +0.31(+2.61%) |
Feb 04, 2020 | 11.78 | 12.12 | 11.78 | 11.97 | 466,570 | +0.24(+2.07%) |
Feb 03, 2020 | 11.93 | 12.03 | 11.69 | 11.73 | 256,533 | -0.21(-1.74%) |
Jan 31, 2020 | 12.02 | 12.04 | 11.88 | 11.93 | 226,771 | -0.10(-0.79%) |
Jan 30, 2020 | 11.91 | 12.05 | 11.80 | 12.03 | 213,209 | +0.03(+0.22%) |
Jan 29, 2020 | 12.23 | 12.28 | 11.99 | 12.00 | 222,524 | -0.28(-2.26%) |
Jan 28, 2020 | 12.59 | 12.65 | 12.25 | 12.28 | 213,193 | -0.26(-2.07%) |
Jan 27, 2020 | 12.47 | 12.65 | 12.43 | 12.54 | 336,437 | -0.03(-0.21%) |
Jan 24, 2020 | 12.81 | 13.10 | 12.48 | 12.57 | 372,486 | -0.21(-1.63%) |
Jan 23, 2020 | 12.59 | 12.84 | 12.56 | 12.77 | 449,914 | +0.12(+0.96%) |
Jan 22, 2020 | 12.64 | 12.73 | 12.58 | 12.65 | 301,785 | +0.04(+0.34%) |
Jan 21, 2020 | 12.77 | 12.82 | 12.56 | 12.61 | 337,378 | -0.27(-2.08%) |
Jan 17, 2020 | 12.73 | 12.96 | 12.71 | 12.88 | 342,812 | +0.16(+1.23%) |
Jan 16, 2020 | 12.90 | 12.99 | 12.68 | 12.72 | 328,272 | -0.10(-0.74%) |
Jan 15, 2020 | 12.88 | 13.05 | 12.74 | 12.82 | 240,393 | -0.06(-0.47%) |
Jan 14, 2020 | 12.77 | 12.95 | 12.64 | 12.88 | 420,479 | +0.01(+0.07%) |
Jan 13, 2020 | 12.93 | 12.96 | 12.72 | 12.87 | 331,623 | -0.09(-0.67%) |
Jan 10, 2020 | 13.04 | 13.10 | 12.86 | 12.96 | 269,377 | -0.10(-0.80%) |
Jan 09, 2020 | 13.06 | 13.36 | 13.03 | 13.06 | 435,965 | +0.00(+0.00%) |
Jan 08, 2020 | 13.00 | 13.17 | 12.95 | 13.06 | 349,140 | +0.03(+0.20%) |
Jan 07, 2020 | 13.27 | 13.34 | 12.97 | 13.03 | 283,134 | -0.23(-1.70%) |
Jan 06, 2020 | 12.89 | 13.33 | 12.86 | 13.26 | 350,463 | +0.25(+1.93%) |
Jan 03, 2020 | 12.85 | 13.15 | 12.77 | 13.01 | 349,162 | -0.02(-0.13%) |
Jan 02, 2020 | 13.13 | 13.21 | 12.78 | 13.03 | 394,013 | -0.09(-0.66%) |
Dec 31, 2019 | 12.97 | 13.35 | 12.97 | 13.11 | 400,544 | +0.15(+1.14%) |
Dec 30, 2019 | 12.87 | 13.06 | 12.77 | 12.97 | 235,198 | +0.10(+0.74%) |
Dec 27, 2019 | 13.06 | 13.11 | 12.78 | 12.87 | 367,637 | -0.16(-1.26%) |
Dec 26, 2019 | 13.06 | 13.19 | 13.01 | 13.03 | 224,127 | +0.00(+0.00%) |
Dec 24, 2019 | 13.17 | 13.25 | 12.96 | 13.03 | 144,445 | -0.14(-1.05%) |
Dec 23, 2019 | 13.13 | 13.24 | 13.02 | 13.17 | 443,571 | +0.03(+0.26%) |
Dec 20, 2019 | 13.31 | 13.37 | 13.08 | 13.14 | 1,079,587 | -0.19(-1.43%) |
Dec 19, 2019 | 13.31 | 13.53 | 13.18 | 13.33 | 456,831 | +0.02(+0.13%) |
Dec 18, 2019 | 13.28 | 13.37 | 13.09 | 13.31 | 370,501 | +0.04(+0.33%) |
Dec 17, 2019 | 13.10 | 13.29 | 13.00 | 13.27 | 470,431 | +0.12(+0.92%) |
Dec 16, 2019 | 13.33 | 13.38 | 13.06 | 13.15 | 568,055 | -0.15(-1.11%) |
Dec 13, 2019 | 13.37 | 13.37 | 13.10 | 13.29 | 225,616 | -0.05(-0.39%) |
Dec 12, 2019 | 13.35 | 13.55 | 13.32 | 13.35 | 275,793 | +0.03(+0.20%) |
Dec 11, 2019 | 13.46 | 13.59 | 13.15 | 13.32 | 358,283 | -0.24(-1.79%) |
Dec 10, 2019 | 13.81 | 13.81 | 13.45 | 13.56 | 569,185 | -0.26(-1.88%) |
Dec 09, 2019 | 13.87 | 13.97 | 13.78 | 13.82 | 362,527 | -0.02(-0.13%) |
Dec 06, 2019 | 13.78 | 13.93 | 13.70 | 13.84 | 617,847 | +0.13(+0.95%) |
Dec 05, 2019 | 13.88 | 14.03 | 13.63 | 13.71 | 436,077 | -0.13(-0.94%) |
Dec 04, 2019 | 14.04 | 14.04 | 13.70 | 13.84 | 353,960 | -0.16(-1.11%) |
Dec 03, 2019 | 13.93 | 14.04 | 13.68 | 14.00 | 425,404 | -0.06(-0.43%) |
Dec 02, 2019 | 13.98 | 14.13 | 13.80 | 14.06 | 430,620 | +0.10(+0.68%) |
Nov 29, 2019 | 14.22 | 14.32 | 13.90 | 13.96 | 274,111 | -0.27(-1.89%) |
Nov 27, 2019 | 13.75 | 14.42 | 13.73 | 14.23 | 938,490 | +0.49(+3.56%) |
Nov 26, 2019 | 13.31 | 13.78 | 13.31 | 13.74 | 364,127 | +0.00(+0.03%) |
Nov 25, 2019 | 13.29 | 13.74 | 13.16 | 13.74 | 619,581 | +0.50(+3.80%) |
Nov 22, 2019 | 12.92 | 13.26 | 12.92 | 13.23 | 317,872 | +0.29(+2.21%) |
Nov 21, 2019 | 13.15 | 13.18 | 12.81 | 12.95 | 349,614 | -0.11(-0.86%) |
Nov 20, 2019 | 12.97 | 13.35 | 12.89 | 13.06 | 698,045 | +0.18(+1.41%) |
Nov 19, 2019 | 13.22 | 13.22 | 12.71 | 12.88 | 427,044 | -0.34(-2.56%) |
Nov 18, 2019 | 12.66 | 13.23 | 12.66 | 13.22 | 639,462 | +0.58(+4.59%) |
Nov 15, 2019 | 12.69 | 12.75 | 12.42 | 12.64 | 636,206 | +0.03(+0.28%) |
Nov 14, 2019 | 12.84 | 12.84 | 12.51 | 12.60 | 322,478 | -0.21(-1.62%) |
Nov 13, 2019 | 12.95 | 13.03 | 12.73 | 12.81 | 307,747 | -0.11(-0.87%) |
Nov 12, 2019 | 12.67 | 12.98 | 12.60 | 12.92 | 380,810 | +0.19(+1.53%) |
Nov 11, 2019 | 12.76 | 12.82 | 12.58 | 12.73 | 480,628 | -0.06(-0.51%) |
Nov 08, 2019 | 12.95 | 13.03 | 12.73 | 12.79 | 355,859 | -0.16(-1.24%) |
Nov 07, 2019 | 12.97 | 12.99 | 12.66 | 12.95 | 421,518 | +0.01(+0.10%) |
Nov 06, 2019 | 13.21 | 13.37 | 12.82 | 12.94 | 554,953 | -0.24(-1.84%) |
Nov 05, 2019 | 12.49 | 13.20 | 12.48 | 13.18 | 871,961 | +0.62(+4.97%) |
Nov 04, 2019 | 12.97 | 13.03 | 12.50 | 12.56 | 1,220,468 | -0.43(-3.33%) |
Nov 01, 2019 | 11.26 | 13.26 | 11.12 | 12.99 | 3,796,222 | +2.93(+29.09%) |
Oct 31, 2019 | 10.18 | 10.22 | 10.01 | 10.06 | 505,555 | -0.10(-1.02%) |
Oct 30, 2019 | 10.18 | 10.23 | 9.968 | 10.17 | 232,124 | -0.07(-0.68%) |
Oct 29, 2019 | 10.27 | 10.30 | 10.12 | 10.24 | 321,164 | +0.03(+0.34%) |
Oct 28, 2019 | 10.61 | 10.64 | 10.19 | 10.20 | 205,189 | -0.37(-3.52%) |
Oct 25, 2019 | 10.43 | 10.58 | 10.43 | 10.57 | 168,461 | +0.14(+1.33%) |
Oct 24, 2019 | 10.44 | 10.49 | 10.35 | 10.44 | 229,620 | -0.01(-0.08%) |
Oct 23, 2019 | 10.44 | 10.48 | 10.18 | 10.44 | 336,167 | +0.00(+0.00%) |
Oct 22, 2019 | 10.31 | 10.46 | 10.17 | 10.44 | 325,119 | +0.07(+0.67%) |
Oct 21, 2019 | 10.41 | 10.56 | 10.31 | 10.38 | 246,797 | +0.09(+0.84%) |
Oct 18, 2019 | 10.22 | 10.41 | 10.22 | 10.29 | 215,109 | +0.04(+0.42%) |
Oct 17, 2019 | 10.28 | 10.42 | 10.18 | 10.25 | 232,851 | +0.01(+0.13%) |
Oct 16, 2019 | 10.01 | 10.28 | 9.986 | 10.23 | 361,982 | +0.22(+2.21%) |
Oct 15, 2019 | 9.899 | 10.04 | 9.804 | 10.01 | 298,710 | +0.10(+1.05%) |
Oct 14, 2019 | 9.994 | 10.12 | 9.782 | 9.908 | 321,204 | -0.16(-1.63%) |
Oct 11, 2019 | 9.882 | 10.17 | 9.882 | 10.07 | 409,896 | +0.30(+3.10%) |
Oct 10, 2019 | 9.691 | 9.795 | 9.544 | 9.769 | 329,395 | +0.12(+1.26%) |
Oct 09, 2019 | 10.03 | 10.07 | 9.631 | 9.648 | 351,308 | -0.33(-3.30%) |
Oct 08, 2019 | 9.665 | 10.06 | 9.648 | 9.977 | 494,074 | +0.25(+2.58%) |
Oct 07, 2019 | 9.735 | 9.865 | 9.691 | 9.726 | 396,441 | -0.01(-0.09%) |
Oct 04, 2019 | 9.440 | 9.752 | 9.371 | 9.735 | 332,882 | +0.29(+3.12%) |
Oct 03, 2019 | 9.544 | 9.579 | 9.345 | 9.440 | 273,447 | -0.10(-1.00%) |
Oct 02, 2019 | 9.553 | 9.579 | 9.432 | 9.535 | 386,247 | -0.04(-0.45%) |
Oct 01, 2019 | 9.509 | 9.631 | 9.475 | 9.579 | 300,733 | +0.09(+0.91%) |
Sep 30, 2019 | 9.457 | 9.544 | 9.310 | 9.492 | 226,235 | +0.03(+0.27%) |
Sep 27, 2019 | 9.423 | 9.605 | 9.293 | 9.466 | 374,795 | +0.02(+0.18%) |
Sep 26, 2019 | 9.579 | 9.622 | 9.332 | 9.449 | 330,135 | -0.15(-1.53%) |
Sep 25, 2019 | 9.761 | 9.847 | 9.596 | 9.596 | 326,239 | -0.16(-1.60%) |
Sep 24, 2019 | 9.778 | 9.847 | 9.622 | 9.752 | 396,470 | -0.02(-0.18%) |
Sep 23, 2019 | 9.735 | 9.934 | 9.735 | 9.769 | 336,039 | -0.04(-0.44%) |
Sep 20, 2019 | 9.622 | 9.821 | 9.605 | 9.813 | 911,934 | +0.20(+2.07%) |
Sep 19, 2019 | 9.709 | 9.743 | 9.561 | 9.613 | 374,302 | -0.10(-0.98%) |
Sep 18, 2019 | 9.960 | 10.00 | 9.579 | 9.709 | 474,314 | -0.23(-2.35%) |
Sep 17, 2019 | 10.18 | 10.19 | 9.899 | 9.943 | 359,440 | -0.20(-1.96%) |
Sep 16, 2019 | 10.12 | 10.35 | 10.03 | 10.14 | 628,530 | +0.03(+0.26%) |
Sep 13, 2019 | 10.26 | 10.41 | 10.06 | 10.12 | 429,063 | -0.11(-1.10%) |
Sep 12, 2019 | 10.12 | 10.31 | 10.05 | 10.23 | 445,460 | +0.12(+1.20%) |
Sep 11, 2019 | 9.761 | 10.18 | 9.700 | 10.11 | 492,332 | +0.33(+3.37%) |
Sep 10, 2019 | 9.631 | 9.795 | 9.544 | 9.778 | 450,020 | +0.16(+1.62%) |
Sep 09, 2019 | 9.336 | 9.665 | 9.224 | 9.622 | 487,800 | +0.33(+3.54%) |
Sep 06, 2019 | 9.198 | 9.397 | 9.111 | 9.293 | 529,633 | +0.12(+1.32%) |
Sep 05, 2019 | 9.042 | 9.293 | 8.955 | 9.172 | 595,505 | +0.26(+2.92%) |
Sep 04, 2019 | 8.704 | 8.973 | 8.704 | 8.912 | 398,445 | +0.21(+2.39%) |
Sep 03, 2019 | 8.808 | 8.947 | 8.635 | 8.704 | 448,901 | -0.14(-1.57%) |
Aug 30, 2019 | 8.929 | 8.938 | 8.808 | 8.843 | 291,200 | -0.03(-0.39%) |
Aug 29, 2019 | 8.678 | 8.994 | 8.678 | 8.877 | 377,502 | +0.24(+2.81%) |
Aug 28, 2019 | 8.436 | 8.721 | 8.414 | 8.635 | 404,361 | +0.19(+2.26%) |
Aug 27, 2019 | 8.635 | 8.635 | 8.444 | 8.444 | 520,838 | -0.15(-1.71%) |
Aug 26, 2019 | 8.574 | 8.653 | 8.513 | 8.591 | 326,938 | +0.07(+0.81%) |
Aug 23, 2019 | 8.617 | 8.748 | 8.513 | 8.522 | 464,049 | -0.11(-1.30%) |
Aug 22, 2019 | 8.496 | 8.747 | 8.496 | 8.635 | 487,104 | +0.09(+1.01%) |
Aug 21, 2019 | 8.687 | 8.713 | 8.496 | 8.548 | 375,166 | -0.07(-0.80%) |
Aug 20, 2019 | 8.548 | 8.661 | 8.410 | 8.617 | 508,275 | +0.04(+0.51%) |
Aug 19, 2019 | 8.721 | 8.765 | 8.548 | 8.574 | 354,182 | -0.07(-0.80%) |
Aug 16, 2019 | 8.531 | 8.704 | 8.427 | 8.643 | 762,639 | +0.14(+1.63%) |
Aug 15, 2019 | 9.007 | 9.007 | 8.488 | 8.505 | 428,308 | -0.48(-5.39%) |
Aug 14, 2019 | 9.241 | 9.267 | 8.947 | 8.990 | 421,110 | -0.35(-3.71%) |
Aug 13, 2019 | 9.483 | 9.561 | 9.206 | 9.336 | 508,178 | -0.14(-1.46%) |
Aug 12, 2019 | 9.276 | 9.579 | 9.250 | 9.475 | 627,273 | +0.19(+2.05%) |
Aug 09, 2019 | 9.579 | 9.579 | 9.258 | 9.284 | 633,896 | -0.33(-3.42%) |
Aug 08, 2019 | 9.587 | 9.813 | 9.579 | 9.613 | 632,569 | +0.03(+0.36%) |
Aug 07, 2019 | 9.544 | 9.631 | 9.397 | 9.579 | 581,248 | +0.05(+0.55%) |
Aug 06, 2019 | 9.449 | 9.752 | 9.449 | 9.527 | 892,052 | +0.05(+0.55%) |
Aug 05, 2019 | 9.483 | 9.579 | 9.111 | 9.475 | 960,441 | -0.14(-1.44%) |
Aug 02, 2019 | 8.981 | 9.873 | 8.877 | 9.613 | 2,115,414 | +1.13(+13.38%) |
Aug 01, 2019 | 8.522 | 8.747 | 8.470 | 8.479 | 665,633 | -0.04(-0.51%) |
Jul 31, 2019 | 8.496 | 8.669 | 8.314 | 8.522 | 764,567 | -0.19(-2.19%) |
Jul 30, 2019 | 8.669 | 8.747 | 8.479 | 8.713 | 568,991 | +0.02(+0.20%) |
Jul 29, 2019 | 8.773 | 8.851 | 8.591 | 8.695 | 611,860 | -0.10(-1.08%) |
Jul 26, 2019 | 8.860 | 8.921 | 8.704 | 8.791 | 421,558 | -0.03(-0.39%) |
Jul 25, 2019 | 8.929 | 9.007 | 8.730 | 8.825 | 422,179 | -0.11(-1.26%) |
Jul 24, 2019 | 8.834 | 8.990 | 8.730 | 8.938 | 623,813 | +0.11(+1.28%) |
Jul 23, 2019 | 8.860 | 8.990 | 8.799 | 8.825 | 290,556 | -0.01(-0.10%) |
Jul 22, 2019 | 8.886 | 8.912 | 8.743 | 8.834 | 307,330 | -0.05(-0.58%) |
Jul 19, 2019 | 8.938 | 9.081 | 8.877 | 8.886 | 324,800 | -0.07(-0.77%) |
Jul 18, 2019 | 8.895 | 9.076 | 8.856 | 8.955 | 444,332 | +0.07(+0.78%) |
Jul 17, 2019 | 8.877 | 8.938 | 8.695 | 8.886 | 519,477 | +0.01(+0.10%) |
Jul 16, 2019 | 8.998 | 9.024 | 8.869 | 8.877 | 447,668 | -0.16(-1.73%) |
Jul 15, 2019 | 9.102 | 9.102 | 8.964 | 9.033 | 320,249 | -0.05(-0.57%) |
Jul 12, 2019 | 9.033 | 9.120 | 8.925 | 9.085 | 414,400 | +0.08(+0.87%) |
Jul 11, 2019 | 9.042 | 9.059 | 8.912 | 9.007 | 406,629 | -0.05(-0.57%) |
Jul 10, 2019 | 9.154 | 9.154 | 8.938 | 9.059 | 446,203 | -0.07(-0.76%) |
Jul 09, 2019 | 9.146 | 9.250 | 9.102 | 9.128 | 264,414 | -0.05(-0.57%) |
Jul 08, 2019 | 9.206 | 9.302 | 9.085 | 9.180 | 367,446 | -0.06(-0.66%) |
Jul 05, 2019 | 9.189 | 9.276 | 9.163 | 9.241 | 255,752 | +0.04(+0.47%) |
Jul 03, 2019 | 9.024 | 9.258 | 9.024 | 9.198 | 258,870 | +0.17(+1.92%) |
Jul 02, 2019 | 9.059 | 9.094 | 8.973 | 9.024 | 282,961 | -0.09(-0.95%) |
Jul 01, 2019 | 9.284 | 9.345 | 9.016 | 9.111 | 316,293 | -0.12(-1.31%) |
Jun 28, 2019 | 9.215 | 9.315 | 9.198 | 9.232 | 336,577 | +0.07(+0.76%) |
Jun 27, 2019 | 9.007 | 9.206 | 8.973 | 9.163 | 290,812 | +0.19(+2.07%) |
Jun 26, 2019 | 9.007 | 9.094 | 8.860 | 8.977 | 294,533 | -0.02(-0.24%) |
Jun 25, 2019 | 9.059 | 9.128 | 8.921 | 8.998 | 334,356 | -0.06(-0.67%) |
Jun 24, 2019 | 9.362 | 9.440 | 9.007 | 9.059 | 371,656 | -0.28(-2.97%) |
Jun 21, 2019 | 9.483 | 9.683 | 9.276 | 9.336 | 679,851 | -0.19(-2.00%) |
Jun 20, 2019 | 9.362 | 9.648 | 9.310 | 9.527 | 730,446 | +0.19(+2.04%) |
Jun 19, 2019 | 9.466 | 9.492 | 9.250 | 9.336 | 271,455 | -0.15(-1.55%) |
Jun 18, 2019 | 9.587 | 9.674 | 9.406 | 9.483 | 262,749 | -0.10(-0.99%) |
Jun 17, 2019 | 9.674 | 9.674 | 9.544 | 9.579 | 225,345 | -0.10(-0.98%) |
Jun 14, 2019 | 9.691 | 9.873 | 9.587 | 9.674 | 389,344 | +0.02(+0.18%) |
Jun 13, 2019 | 9.795 | 9.882 | 9.631 | 9.657 | 317,038 | -0.10(-1.06%) |
Jun 12, 2019 | 9.380 | 9.778 | 9.371 | 9.761 | 534,786 | +0.35(+3.68%) |
Jun 11, 2019 | 9.501 | 9.643 | 9.406 | 9.414 | 402,625 | -0.03(-0.28%) |
Jun 10, 2019 | 9.596 | 9.700 | 9.362 | 9.440 | 470,960 | -0.11(-1.18%) |
Jun 07, 2019 | 9.665 | 9.743 | 9.544 | 9.553 | 251,595 | -0.07(-0.72%) |
Jun 06, 2019 | 9.457 | 9.691 | 9.414 | 9.622 | 282,952 | +0.14(+1.46%) |
Jun 05, 2019 | 9.388 | 9.509 | 9.267 | 9.483 | 616,140 | +0.11(+1.20%) |
Jun 04, 2019 | 9.319 | 9.501 | 9.276 | 9.371 | 329,647 | +0.11(+1.22%) |
Jun 03, 2019 | 9.016 | 9.267 | 8.955 | 9.258 | 455,116 | +0.18(+2.00%) |
May 31, 2019 | 8.730 | 9.085 | 8.678 | 9.076 | 350,548 | -0.02(-0.19%) |
May 30, 2019 | 9.033 | 9.180 | 8.998 | 9.094 | 442,591 | +0.08(+0.86%) |
May 29, 2019 | 9.102 | 9.146 | 8.860 | 9.016 | 437,101 | -0.10(-1.14%) |
May 28, 2019 | 9.388 | 9.518 | 9.111 | 9.120 | 343,955 | -0.25(-2.68%) |
May 24, 2019 | 9.371 | 9.432 | 9.224 | 9.371 | 298,127 | +0.06(+0.65%) |
May 23, 2019 | 9.570 | 9.648 | 9.241 | 9.310 | 533,038 | -0.30(-3.15%) |
May 22, 2019 | 9.726 | 9.804 | 9.527 | 9.613 | 469,747 | -0.12(-1.25%) |
May 21, 2019 | 9.613 | 9.756 | 9.561 | 9.735 | 270,983 | +0.15(+1.54%) |
May 20, 2019 | 9.631 | 9.631 | 9.501 | 9.587 | 260,076 | -0.03(-0.36%) |
May 17, 2019 | 9.639 | 9.787 | 9.596 | 9.622 | 363,018 | -0.05(-0.54%) |
May 16, 2019 | 9.977 | 10.06 | 9.665 | 9.674 | 535,317 | -0.33(-3.29%) |
May 15, 2019 | 9.856 | 10.06 | 9.743 | 10.00 | 460,938 | +0.12(+1.23%) |
May 14, 2019 | 10.18 | 10.18 | 9.709 | 9.882 | 841,467 | -0.29(-2.81%) |
May 13, 2019 | 10.19 | 10.20 | 9.951 | 10.17 | 429,755 | -0.13(-1.26%) |
May 10, 2019 | 10.09 | 10.37 | 10.09 | 10.30 | 588,519 | +0.13(+1.28%) |
May 09, 2019 | 9.960 | 10.21 | 9.865 | 10.17 | 553,968 | +0.15(+1.47%) |
May 08, 2019 | 9.873 | 10.12 | 9.778 | 10.02 | 465,358 | +0.09(+0.87%) |
May 07, 2019 | 10.08 | 10.12 | 9.873 | 9.934 | 777,784 | -0.16(-1.63%) |
May 06, 2019 | 10.18 | 10.29 | 9.912 | 10.10 | 805,603 | -0.11(-1.10%) |
May 03, 2019 | 10.66 | 10.74 | 9.570 | 10.21 | 2,617,451 | -1.29(-11.22%) |
May 02, 2019 | 11.35 | 11.66 | 11.35 | 11.50 | 902,461 | +0.15(+1.30%) |