Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.094 | 9.094 | 7.687 | 7.687 | 48,300 | -1.35(-14.96%) |
Apr 29, 2020 | 8.240 | 9.514 | 7.775 | 9.039 | 51,488 | +1.27(+16.28%) |
Apr 28, 2020 | 8.050 | 8.272 | 7.635 | 7.774 | 36,008 | +0.09(+1.24%) |
Apr 27, 2020 | 7.086 | 7.829 | 6.920 | 7.679 | 50,432 | +0.75(+10.84%) |
Apr 24, 2020 | 6.469 | 7.062 | 6.445 | 6.928 | 27,566 | +0.43(+6.70%) |
Apr 23, 2020 | 6.500 | 6.746 | 6.414 | 6.493 | 34,781 | +0.09(+1.36%) |
Apr 22, 2020 | 6.674 | 6.674 | 6.334 | 6.406 | 24,627 | +0.02(+0.25%) |
Apr 21, 2020 | 6.216 | 6.453 | 6.153 | 6.390 | 27,587 | +0.00(+0.00%) |
Apr 20, 2020 | 6.374 | 6.576 | 6.350 | 6.390 | 16,365 | -0.12(-1.82%) |
Apr 17, 2020 | 6.319 | 6.809 | 6.319 | 6.508 | 39,452 | +0.09(+1.35%) |
Apr 16, 2020 | 6.184 | 6.429 | 6.002 | 6.421 | 54,225 | +0.36(+5.87%) |
Apr 15, 2020 | 6.627 | 6.627 | 6.026 | 6.066 | 45,545 | -0.61(-9.12%) |
Apr 14, 2020 | 6.564 | 7.038 | 6.524 | 6.674 | 33,516 | +0.25(+3.81%) |
Apr 13, 2020 | 7.062 | 7.062 | 6.374 | 6.429 | 16,771 | -0.68(-9.57%) |
Apr 09, 2020 | 6.848 | 7.228 | 6.730 | 7.109 | 31,233 | +0.17(+2.51%) |
Apr 08, 2020 | 6.485 | 7.086 | 6.461 | 6.935 | 39,212 | +0.51(+7.87%) |
Apr 07, 2020 | 6.754 | 6.904 | 6.224 | 6.429 | 49,899 | +0.01(+0.12%) |
Apr 06, 2020 | 6.469 | 6.682 | 6.192 | 6.421 | 35,176 | +0.22(+3.57%) |
Apr 03, 2020 | 6.327 | 6.540 | 5.939 | 6.200 | 62,593 | -0.06(-0.89%) |
Apr 02, 2020 | 6.002 | 6.572 | 5.979 | 6.255 | 50,275 | +0.13(+2.20%) |
Apr 01, 2020 | 6.153 | 6.398 | 5.963 | 6.121 | 61,265 | -0.27(-4.21%) |
Mar 31, 2020 | 7.181 | 7.303 | 6.295 | 6.390 | 41,873 | -0.74(-10.42%) |
Mar 30, 2020 | 6.809 | 7.189 | 6.801 | 7.133 | 20,996 | +0.36(+5.37%) |
Mar 27, 2020 | 7.204 | 7.268 | 6.761 | 6.769 | 29,463 | -0.75(-9.99%) |
Mar 26, 2020 | 6.975 | 7.584 | 6.951 | 7.521 | 44,248 | +0.81(+12.01%) |
Mar 25, 2020 | 6.912 | 7.189 | 6.358 | 6.714 | 46,902 | -0.05(-0.70%) |
Mar 24, 2020 | 6.200 | 7.139 | 6.168 | 6.761 | 45,010 | +0.96(+16.49%) |
Mar 23, 2020 | 6.089 | 6.445 | 5.733 | 5.805 | 57,157 | -0.46(-7.32%) |
Mar 20, 2020 | 6.627 | 6.935 | 6.105 | 6.263 | 62,087 | -0.47(-6.93%) |
Mar 19, 2020 | 6.153 | 7.173 | 6.153 | 6.730 | 36,224 | +0.50(+7.99%) |
Mar 18, 2020 | 7.022 | 7.592 | 5.947 | 6.232 | 41,435 | -0.98(-13.60%) |
Mar 17, 2020 | 5.662 | 7.544 | 5.488 | 7.212 | 103,930 | +1.80(+33.14%) |
Mar 16, 2020 | 6.722 | 6.722 | 5.354 | 5.417 | 56,493 | -1.70(-23.89%) |
Mar 13, 2020 | 7.141 | 7.165 | 6.690 | 7.117 | 41,602 | +0.32(+4.77%) |
Mar 12, 2020 | 7.592 | 7.869 | 6.698 | 6.793 | 69,260 | -1.19(-14.87%) |
Mar 11, 2020 | 9.134 | 9.395 | 7.940 | 7.979 | 28,540 | -1.42(-15.14%) |
Mar 10, 2020 | 9.514 | 9.514 | 8.968 | 9.403 | 40,946 | +0.13(+1.36%) |
Mar 09, 2020 | 9.332 | 9.846 | 8.899 | 9.276 | 34,630 | -0.44(-4.56%) |
Mar 06, 2020 | 9.980 | 10.08 | 9.442 | 9.719 | 46,660 | -0.55(-5.39%) |
Mar 05, 2020 | 10.44 | 10.60 | 10.08 | 10.27 | 16,523 | -0.19(-1.81%) |
Mar 04, 2020 | 10.02 | 10.54 | 9.869 | 10.46 | 24,889 | +0.53(+5.33%) |
Mar 03, 2020 | 10.24 | 10.55 | 9.577 | 9.933 | 35,009 | -0.29(-2.86%) |
Mar 02, 2020 | 9.988 | 10.31 | 9.917 | 10.23 | 20,905 | +0.28(+2.78%) |
Feb 28, 2020 | 9.885 | 10.20 | 9.885 | 9.948 | 44,384 | -0.22(-2.18%) |
Feb 27, 2020 | 10.16 | 10.36 | 9.854 | 10.17 | 38,132 | -0.16(-1.53%) |
Feb 26, 2020 | 10.87 | 10.87 | 10.33 | 10.33 | 15,557 | -0.40(-3.76%) |
Feb 25, 2020 | 11.28 | 11.31 | 10.68 | 10.73 | 27,404 | -0.53(-4.70%) |
Feb 24, 2020 | 11.25 | 11.55 | 11.25 | 11.26 | 10,439 | -0.38(-3.26%) |
Feb 21, 2020 | 11.66 | 11.73 | 11.48 | 11.64 | 13,909 | +0.02(+0.14%) |
Feb 20, 2020 | 11.64 | 11.77 | 11.48 | 11.62 | 22,250 | -0.05(-0.41%) |
Feb 19, 2020 | 11.61 | 11.83 | 11.61 | 11.67 | 12,624 | +0.14(+1.23%) |
Feb 18, 2020 | 11.46 | 11.64 | 11.46 | 11.53 | 11,926 | +0.05(+0.41%) |
Feb 14, 2020 | 11.49 | 11.65 | 11.28 | 11.48 | 10,621 | +0.02(+0.14%) |
Feb 13, 2020 | 11.41 | 11.56 | 11.25 | 11.47 | 12,842 | -0.07(-0.62%) |
Feb 12, 2020 | 11.47 | 11.58 | 11.40 | 11.54 | 11,217 | +0.07(+0.62%) |
Feb 11, 2020 | 11.47 | 11.52 | 11.32 | 11.47 | 8,673 | +0.12(+1.05%) |
Feb 10, 2020 | 11.22 | 11.51 | 11.22 | 11.35 | 7,306 | +0.08(+0.70%) |
Feb 07, 2020 | 11.55 | 11.55 | 11.21 | 11.27 | 10,874 | -0.34(-2.93%) |
Feb 06, 2020 | 11.54 | 11.67 | 11.50 | 11.61 | 16,499 | +0.24(+2.07%) |
Feb 05, 2020 | 11.28 | 11.58 | 11.27 | 11.37 | 26,882 | +0.12(+1.04%) |
Feb 04, 2020 | 11.30 | 11.44 | 11.09 | 11.26 | 35,797 | -0.04(-0.35%) |
Feb 03, 2020 | 11.04 | 11.30 | 11.01 | 11.30 | 24,268 | +0.31(+2.86%) |
Jan 31, 2020 | 11.19 | 11.24 | 10.89 | 10.98 | 25,752 | -0.18(-1.62%) |
Jan 30, 2020 | 11.02 | 11.21 | 10.99 | 11.16 | 13,286 | -0.04(-0.35%) |
Jan 29, 2020 | 10.98 | 11.36 | 10.98 | 11.20 | 39,213 | -0.56(-4.80%) |
Jan 28, 2020 | 11.41 | 11.77 | 11.41 | 11.77 | 18,917 | +0.56(+4.97%) |
Jan 27, 2020 | 11.15 | 11.32 | 11.02 | 11.21 | 14,444 | -0.12(-1.04%) |
Jan 24, 2020 | 11.27 | 11.33 | 11.13 | 11.33 | 9,561 | +0.02(+0.14%) |
Jan 23, 2020 | 11.15 | 11.31 | 11.02 | 11.31 | 36,673 | +0.52(+4.80%) |
Jan 22, 2020 | 10.73 | 10.85 | 10.69 | 10.79 | 8,255 | +0.06(+0.59%) |
Jan 21, 2020 | 11.16 | 11.20 | 10.52 | 10.73 | 27,818 | -0.43(-3.87%) |
Jan 17, 2020 | 11.05 | 11.21 | 10.97 | 11.16 | 17,720 | +0.30(+2.74%) |
Jan 16, 2020 | 11.38 | 11.38 | 10.80 | 10.86 | 32,025 | -0.52(-4.55%) |
Jan 15, 2020 | 11.15 | 11.41 | 11.15 | 11.38 | 18,756 | +0.20(+1.83%) |
Jan 14, 2020 | 10.78 | 11.27 | 10.78 | 11.18 | 15,602 | +0.40(+3.71%) |
Jan 13, 2020 | 10.50 | 10.79 | 10.50 | 10.78 | 16,829 | +0.19(+1.78%) |
Jan 10, 2020 | 10.98 | 11.03 | 10.50 | 10.59 | 23,202 | -0.43(-3.92%) |
Jan 09, 2020 | 11.18 | 11.28 | 11.02 | 11.02 | 7,761 | -0.16(-1.40%) |
Jan 08, 2020 | 11.33 | 11.33 | 11.04 | 11.18 | 10,940 | +0.01(+0.07%) |
Jan 07, 2020 | 11.04 | 11.29 | 11.03 | 11.17 | 22,535 | +0.09(+0.85%) |
Jan 06, 2020 | 10.86 | 11.15 | 10.86 | 11.08 | 28,088 | +0.15(+1.36%) |
Jan 03, 2020 | 11.06 | 11.30 | 10.79 | 10.93 | 22,692 | -0.21(-1.90%) |
Jan 02, 2020 | 11.33 | 11.41 | 11.08 | 11.14 | 18,496 | -0.16(-1.39%) |
Dec 31, 2019 | 11.26 | 11.41 | 11.22 | 11.30 | 15,298 | +0.04(+0.35%) |
Dec 30, 2019 | 11.84 | 11.84 | 11.22 | 11.26 | 10,021 | -0.64(-5.41%) |
Dec 27, 2019 | 11.71 | 11.90 | 11.51 | 11.90 | 9,943 | +0.18(+1.54%) |
Dec 26, 2019 | 11.74 | 11.84 | 11.69 | 11.72 | 5,897 | -0.02(-0.13%) |
Dec 24, 2019 | 12.12 | 12.12 | 11.69 | 11.73 | 19,760 | -0.33(-2.73%) |
Dec 23, 2019 | 12.04 | 12.14 | 11.86 | 12.06 | 28,496 | -0.06(-0.52%) |
Dec 20, 2019 | 11.81 | 12.26 | 11.66 | 12.13 | 103,390 | +0.41(+3.48%) |
Dec 19, 2019 | 12.32 | 12.38 | 11.62 | 11.72 | 33,011 | -0.66(-5.32%) |
Dec 18, 2019 | 12.42 | 12.43 | 12.22 | 12.38 | 29,757 | +0.08(+0.64%) |
Dec 17, 2019 | 12.24 | 12.49 | 12.12 | 12.30 | 53,458 | +0.07(+0.58%) |
Dec 16, 2019 | 12.51 | 12.51 | 12.20 | 12.23 | 43,680 | -0.33(-2.62%) |
Dec 13, 2019 | 12.77 | 12.86 | 12.29 | 12.56 | 51,376 | -0.23(-1.78%) |
Dec 12, 2019 | 12.21 | 12.90 | 12.10 | 12.79 | 73,668 | +0.56(+4.55%) |
Dec 11, 2019 | 12.10 | 12.23 | 11.96 | 12.23 | 23,943 | +0.15(+1.23%) |
Dec 10, 2019 | 11.96 | 12.14 | 11.95 | 12.08 | 34,728 | +0.13(+1.05%) |
Dec 09, 2019 | 12.36 | 12.36 | 11.92 | 11.95 | 20,294 | -0.42(-3.42%) |
Dec 06, 2019 | 12.09 | 12.42 | 12.09 | 12.38 | 55,583 | +0.46(+3.82%) |
Dec 05, 2019 | 11.92 | 12.16 | 11.86 | 11.92 | 27,474 | +0.09(+0.73%) |
Dec 04, 2019 | 11.88 | 12.02 | 11.81 | 11.84 | 24,603 | -0.05(-0.40%) |
Dec 03, 2019 | 11.73 | 11.95 | 11.73 | 11.88 | 26,462 | +0.09(+0.73%) |
Dec 02, 2019 | 11.79 | 11.91 | 11.64 | 11.80 | 18,431 | -0.07(-0.59%) |
Nov 29, 2019 | 11.90 | 11.94 | 11.86 | 11.87 | 5,609 | -0.05(-0.46%) |
Nov 27, 2019 | 11.92 | 11.96 | 11.86 | 11.92 | 11,218 | -0.05(-0.46%) |
Nov 26, 2019 | 11.93 | 12.23 | 11.84 | 11.98 | 39,654 | -0.02(-0.13%) |
Nov 25, 2019 | 11.81 | 12.14 | 11.81 | 11.99 | 29,987 | +0.23(+1.93%) |
Nov 22, 2019 | 12.00 | 12.00 | 11.48 | 11.77 | 20,907 | -0.08(-0.66%) |
Nov 21, 2019 | 11.41 | 11.85 | 11.38 | 11.84 | 37,309 | +0.37(+3.21%) |
Nov 20, 2019 | 11.44 | 11.76 | 11.44 | 11.48 | 23,843 | -0.02(-0.20%) |
Nov 19, 2019 | 11.79 | 11.83 | 11.47 | 11.50 | 21,241 | -0.28(-2.40%) |
Nov 18, 2019 | 11.60 | 11.82 | 11.55 | 11.78 | 17,858 | +0.13(+1.08%) |
Nov 15, 2019 | 11.50 | 11.84 | 11.41 | 11.66 | 35,695 | +0.24(+2.13%) |
Nov 14, 2019 | 11.38 | 11.56 | 11.30 | 11.41 | 21,353 | +0.06(+0.55%) |
Nov 13, 2019 | 11.18 | 11.52 | 11.15 | 11.35 | 28,190 | +0.22(+1.97%) |
Nov 12, 2019 | 11.13 | 11.26 | 11.09 | 11.13 | 26,362 | +0.10(+0.92%) |
Nov 11, 2019 | 11.30 | 11.33 | 11.03 | 11.03 | 21,374 | -0.27(-2.43%) |
Nov 08, 2019 | 11.17 | 11.37 | 11.17 | 11.30 | 15,553 | +0.18(+1.62%) |
Nov 07, 2019 | 11.22 | 11.22 | 11.09 | 11.12 | 24,640 | +0.02(+0.21%) |
Nov 06, 2019 | 10.73 | 11.17 | 10.73 | 11.10 | 32,570 | +0.23(+2.13%) |
Nov 05, 2019 | 10.61 | 11.01 | 10.58 | 10.87 | 33,644 | +0.35(+3.30%) |
Nov 04, 2019 | 10.50 | 10.65 | 10.46 | 10.52 | 36,654 | +0.08(+0.81%) |
Nov 01, 2019 | 10.38 | 10.50 | 10.22 | 10.44 | 41,429 | +0.07(+0.67%) |
Oct 31, 2019 | 10.37 | 10.45 | 10.19 | 10.37 | 23,491 | -0.10(-0.96%) |
Oct 30, 2019 | 10.07 | 10.47 | 10.04 | 10.47 | 117,113 | +0.34(+3.36%) |
Oct 29, 2019 | 10.03 | 10.17 | 10.03 | 10.13 | 40,023 | +0.05(+0.46%) |
Oct 28, 2019 | 9.956 | 10.20 | 9.956 | 10.08 | 41,491 | +0.18(+1.79%) |
Oct 25, 2019 | 10.37 | 10.44 | 9.786 | 9.902 | 88,426 | -0.49(-4.75%) |
Oct 24, 2019 | 10.36 | 10.51 | 10.36 | 10.40 | 11,662 | -0.02(-0.15%) |
Oct 23, 2019 | 10.62 | 10.74 | 10.17 | 10.41 | 38,728 | -0.21(-1.96%) |
Oct 22, 2019 | 10.49 | 10.64 | 10.40 | 10.62 | 22,570 | +0.05(+0.51%) |
Oct 21, 2019 | 10.69 | 10.74 | 10.46 | 10.57 | 31,146 | +0.01(+0.07%) |
Oct 18, 2019 | 10.53 | 10.64 | 10.35 | 10.56 | 18,643 | -0.05(-0.51%) |
Oct 17, 2019 | 10.67 | 10.69 | 10.40 | 10.61 | 21,435 | -0.05(-0.43%) |
Oct 16, 2019 | 10.63 | 10.81 | 10.57 | 10.66 | 8,876 | +0.06(+0.58%) |
Oct 15, 2019 | 10.80 | 10.80 | 10.60 | 10.60 | 14,346 | -0.21(-1.93%) |
Oct 14, 2019 | 10.92 | 10.94 | 10.74 | 10.81 | 7,443 | -0.12(-1.06%) |
Oct 11, 2019 | 10.39 | 11.03 | 10.39 | 10.92 | 18,643 | +0.70(+6.88%) |
Oct 10, 2019 | 10.66 | 10.80 | 10.01 | 10.22 | 20,077 | -0.34(-3.22%) |
Oct 09, 2019 | 10.56 | 10.72 | 10.56 | 10.56 | 14,517 | +0.05(+0.51%) |
Oct 08, 2019 | 10.41 | 10.57 | 10.23 | 10.50 | 9,917 | +0.04(+0.37%) |
Oct 07, 2019 | 10.71 | 10.71 | 10.47 | 10.47 | 6,381 | -0.34(-3.15%) |
Oct 04, 2019 | 10.77 | 10.81 | 10.52 | 10.81 | 22,527 | +0.02(+0.22%) |
Oct 03, 2019 | 10.54 | 10.78 | 10.37 | 10.78 | 7,844 | +0.19(+1.75%) |
Oct 02, 2019 | 10.79 | 11.08 | 10.57 | 10.60 | 14,030 | -0.33(-3.04%) |
Oct 01, 2019 | 10.95 | 11.20 | 10.58 | 10.93 | 27,891 | -0.01(-0.07%) |
Sep 30, 2019 | 10.93 | 11.06 | 10.84 | 10.94 | 20,231 | -0.07(-0.63%) |
Sep 27, 2019 | 11.05 | 11.23 | 10.93 | 11.01 | 8,674 | -0.05(-0.42%) |
Sep 26, 2019 | 11.18 | 11.18 | 11.01 | 11.05 | 10,349 | -0.05(-0.49%) |
Sep 25, 2019 | 11.18 | 11.52 | 10.95 | 11.11 | 21,332 | +0.02(+0.14%) |
Sep 24, 2019 | 11.66 | 11.66 | 11.08 | 11.09 | 22,492 | -0.58(-4.96%) |
Sep 23, 2019 | 11.60 | 11.93 | 11.55 | 11.67 | 21,307 | +0.02(+0.20%) |
Sep 20, 2019 | 11.83 | 11.95 | 11.52 | 11.65 | 55,930 | -0.18(-1.50%) |
Sep 19, 2019 | 11.67 | 12.00 | 11.64 | 11.83 | 28,776 | +0.19(+1.59%) |
Sep 18, 2019 | 11.75 | 11.89 | 11.48 | 11.64 | 23,759 | -0.05(-0.46%) |
Sep 17, 2019 | 11.65 | 11.83 | 11.54 | 11.69 | 17,188 | +0.04(+0.33%) |
Sep 16, 2019 | 12.05 | 12.18 | 11.59 | 11.66 | 26,983 | -0.43(-3.58%) |
Sep 13, 2019 | 12.27 | 12.32 | 12.00 | 12.09 | 36,380 | -0.15(-1.20%) |
Sep 12, 2019 | 12.16 | 12.27 | 11.91 | 12.23 | 32,128 | +0.02(+0.19%) |
Sep 11, 2019 | 11.93 | 12.32 | 11.86 | 12.21 | 31,832 | +0.42(+3.54%) |
Sep 10, 2019 | 11.79 | 11.97 | 11.69 | 11.79 | 26,261 | +0.05(+0.46%) |
Sep 09, 2019 | 11.52 | 11.84 | 11.52 | 11.74 | 13,183 | +0.20(+1.74%) |
Sep 06, 2019 | 11.87 | 11.87 | 11.48 | 11.54 | 16,312 | -0.23(-1.97%) |
Sep 05, 2019 | 11.77 | 11.98 | 11.53 | 11.77 | 27,524 | +0.20(+1.74%) |
Sep 04, 2019 | 11.72 | 11.72 | 11.55 | 11.57 | 8,801 | +0.01(+0.07%) |
Sep 03, 2019 | 11.61 | 11.64 | 11.32 | 11.56 | 29,807 | -0.12(-1.06%) |
Aug 30, 2019 | 11.78 | 11.78 | 11.55 | 11.69 | 16,960 | +0.01(+0.07%) |
Aug 29, 2019 | 11.59 | 11.76 | 11.51 | 11.68 | 10,932 | +0.22(+1.96%) |
Aug 28, 2019 | 11.26 | 11.57 | 11.26 | 11.45 | 11,245 | +0.20(+1.78%) |
Aug 27, 2019 | 11.69 | 11.69 | 11.22 | 11.25 | 26,947 | -0.30(-2.61%) |
Aug 26, 2019 | 11.69 | 11.74 | 11.55 | 11.55 | 20,745 | -0.04(-0.33%) |
Aug 23, 2019 | 11.78 | 11.82 | 11.32 | 11.59 | 55,282 | -0.25(-2.15%) |
Aug 22, 2019 | 11.54 | 12.05 | 11.54 | 11.85 | 46,012 | +0.39(+3.37%) |
Aug 21, 2019 | 11.63 | 11.83 | 11.39 | 11.46 | 21,758 | +0.02(+0.13%) |
Aug 20, 2019 | 11.42 | 11.54 | 11.29 | 11.45 | 17,800 | -0.03(-0.27%) |
Aug 19, 2019 | 11.36 | 11.71 | 11.36 | 11.48 | 20,247 | +0.17(+1.50%) |
Aug 16, 2019 | 11.25 | 11.54 | 11.25 | 11.31 | 31,460 | +0.21(+1.88%) |
Aug 15, 2019 | 11.08 | 11.31 | 11.08 | 11.10 | 21,266 | +0.00(+0.00%) |
Aug 14, 2019 | 11.37 | 11.37 | 11.01 | 11.10 | 17,461 | -0.39(-3.43%) |
Aug 13, 2019 | 11.17 | 11.63 | 11.15 | 11.49 | 17,449 | +0.21(+1.85%) |
Aug 12, 2019 | 11.39 | 11.45 | 11.20 | 11.28 | 13,758 | -0.14(-1.22%) |
Aug 09, 2019 | 11.47 | 11.63 | 11.39 | 11.42 | 10,616 | -0.07(-0.60%) |
Aug 08, 2019 | 11.55 | 11.61 | 11.47 | 11.49 | 35,603 | +0.04(+0.34%) |
Aug 07, 2019 | 11.36 | 11.56 | 11.23 | 11.45 | 16,331 | -0.11(-0.93%) |
Aug 06, 2019 | 11.34 | 11.57 | 11.20 | 11.56 | 22,295 | +0.21(+1.82%) |
Aug 05, 2019 | 11.62 | 11.62 | 11.10 | 11.36 | 37,313 | -0.47(-3.95%) |
Aug 02, 2019 | 11.53 | 11.84 | 11.50 | 11.82 | 32,237 | +0.17(+1.45%) |
Aug 01, 2019 | 12.26 | 12.27 | 11.62 | 11.65 | 42,688 | -0.65(-5.29%) |
Jul 31, 2019 | 12.49 | 12.60 | 12.30 | 12.31 | 46,613 | -0.04(-0.31%) |
Jul 30, 2019 | 11.92 | 12.65 | 11.73 | 12.34 | 48,427 | +0.48(+4.00%) |
Jul 29, 2019 | 11.25 | 11.98 | 11.25 | 11.87 | 59,654 | +0.70(+6.31%) |
Jul 26, 2019 | 10.94 | 11.42 | 10.94 | 11.16 | 83,660 | +0.34(+3.19%) |
Jul 25, 2019 | 10.65 | 10.92 | 10.65 | 10.82 | 39,148 | +0.18(+1.73%) |
Jul 24, 2019 | 11.30 | 11.42 | 10.46 | 10.63 | 135,174 | +0.50(+4.91%) |
Jul 23, 2019 | 10.21 | 10.39 | 10.05 | 10.14 | 33,876 | -0.12(-1.12%) |
Jul 22, 2019 | 10.30 | 10.34 | 9.953 | 10.25 | 87,796 | -0.08(-0.82%) |
Jul 19, 2019 | 10.31 | 10.45 | 10.16 | 10.34 | 20,621 | -0.04(-0.37%) |
Jul 18, 2019 | 10.60 | 10.70 | 10.35 | 10.37 | 31,477 | -0.25(-2.38%) |
Jul 17, 2019 | 11.01 | 11.01 | 10.58 | 10.63 | 28,469 | -0.39(-3.55%) |
Jul 16, 2019 | 10.77 | 11.19 | 10.63 | 11.02 | 33,561 | +0.08(+0.70%) |
Jul 15, 2019 | 11.66 | 11.96 | 10.80 | 10.94 | 26,619 | -0.68(-5.87%) |
Jul 12, 2019 | 11.67 | 11.80 | 11.60 | 11.62 | 8,744 | -0.04(-0.33%) |
Jul 11, 2019 | 11.80 | 11.89 | 11.52 | 11.66 | 14,230 | +0.04(+0.33%) |
Jul 10, 2019 | 11.65 | 11.94 | 11.62 | 11.62 | 12,624 | +0.06(+0.53%) |
Jul 09, 2019 | 11.58 | 11.82 | 11.51 | 11.56 | 9,399 | +0.02(+0.13%) |
Jul 08, 2019 | 11.79 | 11.81 | 11.45 | 11.55 | 23,024 | -0.25(-2.08%) |
Jul 05, 2019 | 11.81 | 12.04 | 11.79 | 11.79 | 5,090 | -0.13(-1.09%) |
Jul 03, 2019 | 11.77 | 12.09 | 11.73 | 11.92 | 8,614 | +0.15(+1.24%) |
Jul 02, 2019 | 11.75 | 12.03 | 11.69 | 11.78 | 10,118 | +0.04(+0.33%) |
Jul 01, 2019 | 11.90 | 12.14 | 11.42 | 11.74 | 34,518 | -0.09(-0.78%) |
Jun 28, 2019 | 12.14 | 12.48 | 11.76 | 11.83 | 41,503 | -0.34(-2.83%) |
Jun 27, 2019 | 11.95 | 12.21 | 11.77 | 12.17 | 43,310 | +0.23(+1.92%) |
Jun 26, 2019 | 12.54 | 12.70 | 11.92 | 11.95 | 24,057 | -0.67(-5.29%) |
Jun 25, 2019 | 12.94 | 13.00 | 12.41 | 12.61 | 23,259 | -0.20(-1.55%) |
Jun 24, 2019 | 13.79 | 13.90 | 12.79 | 12.81 | 64,418 | -0.76(-5.59%) |
Jun 21, 2019 | 12.80 | 13.57 | 12.50 | 13.57 | 69,303 | +0.70(+5.48%) |
Jun 20, 2019 | 12.97 | 12.99 | 12.66 | 12.86 | 33,103 | +0.11(+0.84%) |
Jun 19, 2019 | 12.96 | 13.04 | 12.70 | 12.76 | 25,993 | -0.20(-1.54%) |
Jun 18, 2019 | 13.41 | 13.63 | 12.96 | 12.96 | 40,895 | -0.48(-3.54%) |
Jun 17, 2019 | 13.32 | 13.78 | 13.05 | 13.43 | 67,095 | +0.19(+1.45%) |
Jun 14, 2019 | 12.08 | 14.12 | 12.00 | 13.24 | 80,397 | +1.16(+9.57%) |
Jun 13, 2019 | 11.26 | 12.44 | 11.17 | 12.08 | 96,158 | +0.95(+8.53%) |
Jun 12, 2019 | 10.82 | 11.17 | 10.82 | 11.13 | 15,767 | +0.21(+1.96%) |
Jun 11, 2019 | 10.72 | 10.92 | 10.64 | 10.92 | 39,587 | +0.30(+2.81%) |
Jun 10, 2019 | 10.75 | 10.90 | 10.62 | 10.62 | 12,051 | -0.08(-0.79%) |
Jun 07, 2019 | 10.66 | 10.80 | 10.58 | 10.70 | 8,483 | +0.07(+0.65%) |
Jun 06, 2019 | 10.92 | 10.92 | 10.61 | 10.63 | 31,292 | -0.25(-2.32%) |
Jun 05, 2019 | 10.85 | 10.90 | 10.73 | 10.89 | 25,523 | +0.11(+1.07%) |
Jun 04, 2019 | 10.74 | 10.91 | 10.68 | 10.77 | 40,079 | +0.15(+1.37%) |
Jun 03, 2019 | 10.54 | 10.78 | 10.54 | 10.63 | 21,232 | +0.02(+0.22%) |
May 31, 2019 | 10.82 | 11.07 | 10.50 | 10.60 | 28,321 | -0.38(-3.42%) |
May 30, 2019 | 10.93 | 11.17 | 10.81 | 10.98 | 10,345 | +0.05(+0.42%) |
May 29, 2019 | 11.19 | 11.22 | 10.79 | 10.93 | 32,645 | -0.25(-2.19%) |
May 28, 2019 | 11.09 | 11.19 | 11.02 | 11.18 | 25,479 | +0.12(+1.04%) |
May 24, 2019 | 11.24 | 11.26 | 10.73 | 11.06 | 45,419 | -0.28(-2.50%) |
May 23, 2019 | 11.32 | 11.44 | 11.26 | 11.35 | 48,375 | -0.15(-1.27%) |
May 22, 2019 | 11.36 | 11.49 | 11.28 | 11.49 | 34,847 | +0.07(+0.60%) |
May 21, 2019 | 11.07 | 11.42 | 11.01 | 11.42 | 23,529 | +0.40(+3.61%) |
May 20, 2019 | 10.73 | 11.03 | 10.73 | 11.03 | 24,128 | +0.26(+2.42%) |
May 17, 2019 | 11.07 | 11.29 | 10.74 | 10.77 | 40,459 | -0.43(-3.83%) |
May 16, 2019 | 11.15 | 11.34 | 11.15 | 11.19 | 22,945 | -0.01(-0.07%) |
May 15, 2019 | 11.49 | 11.49 | 11.13 | 11.20 | 34,923 | -0.27(-2.34%) |
May 14, 2019 | 11.32 | 11.60 | 11.23 | 11.47 | 45,517 | +0.23(+2.04%) |
May 13, 2019 | 11.13 | 11.48 | 11.13 | 11.24 | 29,168 | -0.11(-1.01%) |
May 10, 2019 | 11.49 | 11.49 | 11.22 | 11.36 | 26,886 | -0.21(-1.85%) |
May 09, 2019 | 11.47 | 11.57 | 11.36 | 11.57 | 14,301 | +0.08(+0.67%) |
May 08, 2019 | 11.52 | 11.68 | 11.43 | 11.49 | 14,334 | -0.03(-0.26%) |
May 07, 2019 | 11.43 | 11.69 | 11.42 | 11.52 | 23,438 | +0.00(+0.00%) |
May 06, 2019 | 11.51 | 11.66 | 11.36 | 11.52 | 10,420 | -0.16(-1.37%) |
May 03, 2019 | 11.65 | 11.80 | 11.60 | 11.68 | 23,286 | +0.17(+1.52%) |
May 02, 2019 | 11.42 | 11.62 | 11.36 | 11.51 | 12,121 | +0.03(+0.26%) |