Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.50 | 11.90 | 10.83 | 11.59 | 1,408,290 | -0.04(-0.34%) |
Apr 29, 2020 | 11.35 | 11.75 | 10.99 | 11.63 | 1,678,555 | +0.70(+6.40%) |
Apr 28, 2020 | 11.60 | 11.78 | 10.91 | 10.93 | 1,568,878 | -0.41(-3.62%) |
Apr 27, 2020 | 10.86 | 11.47 | 10.64 | 11.34 | 1,308,190 | +0.58(+5.39%) |
Apr 24, 2020 | 10.50 | 10.82 | 10.47 | 10.76 | 615,100 | +0.30(+2.87%) |
Apr 23, 2020 | 10.30 | 10.79 | 10.30 | 10.46 | 619,791 | +0.21(+2.05%) |
Apr 22, 2020 | 10.38 | 10.38 | 10.15 | 10.25 | 516,704 | +0.22(+2.19%) |
Apr 21, 2020 | 10.35 | 10.41 | 9.970 | 10.03 | 1,326,894 | -0.60(-5.64%) |
Apr 20, 2020 | 10.12 | 10.82 | 10.00 | 10.63 | 1,344,230 | +0.43(+4.22%) |
Apr 17, 2020 | 10.51 | 10.71 | 9.980 | 10.20 | 1,263,000 | +0.01(+0.10%) |
Apr 16, 2020 | 10.16 | 10.41 | 9.845 | 10.19 | 1,593,843 | +0.03(+0.30%) |
Apr 15, 2020 | 10.62 | 10.81 | 10.10 | 10.16 | 1,363,546 | -0.88(-7.97%) |
Apr 14, 2020 | 11.17 | 11.49 | 10.88 | 11.04 | 918,448 | +0.12(+1.10%) |
Apr 13, 2020 | 10.87 | 10.98 | 10.52 | 10.92 | 734,145 | -0.05(-0.46%) |
Apr 09, 2020 | 11.26 | 11.35 | 10.77 | 10.97 | 1,696,300 | +0.05(+0.46%) |
Apr 08, 2020 | 10.73 | 11.01 | 10.50 | 10.92 | 950,478 | +0.38(+3.61%) |
Apr 07, 2020 | 10.94 | 11.08 | 10.41 | 10.54 | 2,087,300 | +0.03(+0.29%) |
Apr 06, 2020 | 9.760 | 10.55 | 9.580 | 10.51 | 2,165,482 | +1.24(+13.38%) |
Apr 03, 2020 | 9.570 | 9.920 | 9.090 | 9.270 | 1,147,100 | -0.29(-3.03%) |
Apr 02, 2020 | 9.570 | 10.07 | 9.280 | 9.560 | 1,170,441 | -0.08(-0.83%) |
Apr 01, 2020 | 9.820 | 10.07 | 9.520 | 9.640 | 1,267,512 | -0.70(-6.77%) |
Mar 31, 2020 | 9.960 | 10.45 | 9.810 | 10.34 | 1,359,721 | +0.43(+4.34%) |
Mar 30, 2020 | 9.900 | 10.25 | 9.650 | 9.910 | 1,101,833 | +0.03(+0.30%) |
Mar 27, 2020 | 10.49 | 10.68 | 9.820 | 9.880 | 983,200 | -1.04(-9.52%) |
Mar 26, 2020 | 10.32 | 11.05 | 10.14 | 10.92 | 1,825,704 | +0.72(+7.06%) |
Mar 25, 2020 | 10.04 | 10.65 | 9.500 | 10.20 | 1,986,966 | +0.17(+1.69%) |
Mar 24, 2020 | 9.380 | 10.75 | 9.110 | 10.03 | 1,950,277 | +1.19(+13.46%) |
Mar 23, 2020 | 9.170 | 9.240 | 8.060 | 8.840 | 1,723,010 | -0.15(-1.67%) |
Mar 20, 2020 | 9.950 | 10.25 | 8.890 | 8.990 | 2,284,200 | -0.99(-9.92%) |
Mar 19, 2020 | 9.140 | 10.69 | 8.570 | 9.980 | 2,272,551 | +0.82(+8.95%) |
Mar 18, 2020 | 9.750 | 10.04 | 8.860 | 9.160 | 1,424,121 | -1.15(-11.15%) |
Mar 17, 2020 | 9.230 | 10.38 | 8.830 | 10.31 | 2,544,056 | +1.14(+12.43%) |
Mar 16, 2020 | 9.160 | 9.560 | 8.740 | 9.170 | 1,443,261 | -0.94(-9.30%) |
Mar 13, 2020 | 10.27 | 10.50 | 9.020 | 10.11 | 3,021,300 | +0.36(+3.69%) |
Mar 12, 2020 | 10.20 | 10.35 | 9.500 | 9.750 | 2,462,433 | -0.82(-7.76%) |
Mar 11, 2020 | 11.11 | 11.30 | 10.52 | 10.57 | 1,846,091 | -1.12(-9.58%) |
Mar 10, 2020 | 11.79 | 11.85 | 11.10 | 11.69 | 1,509,131 | +0.29(+2.54%) |
Mar 09, 2020 | 12.01 | 12.11 | 11.01 | 11.40 | 1,631,483 | -1.41(-11.01%) |
Mar 06, 2020 | 12.59 | 13.26 | 12.53 | 12.81 | 814,700 | -0.25(-1.91%) |
Mar 05, 2020 | 13.16 | 13.30 | 12.93 | 13.06 | 932,693 | -0.40(-2.97%) |
Mar 04, 2020 | 13.28 | 13.48 | 12.94 | 13.46 | 854,958 | +0.36(+2.71%) |
Mar 03, 2020 | 13.23 | 13.55 | 12.92 | 13.11 | 919,560 | -0.18(-1.39%) |
Mar 02, 2020 | 13.07 | 13.31 | 12.67 | 13.29 | 1,021,574 | +0.30(+2.31%) |
Feb 28, 2020 | 12.34 | 13.34 | 12.27 | 12.99 | 1,739,900 | +0.17(+1.33%) |
Feb 27, 2020 | 12.58 | 13.24 | 12.38 | 12.82 | 1,424,830 | -0.19(-1.46%) |
Feb 26, 2020 | 13.36 | 13.67 | 12.98 | 13.01 | 1,059,799 | -0.27(-2.03%) |
Feb 25, 2020 | 13.26 | 13.42 | 12.89 | 13.28 | 2,211,886 | +0.08(+0.61%) |
Feb 24, 2020 | 12.64 | 13.33 | 12.60 | 13.20 | 1,020,718 | -0.11(-0.83%) |
Feb 21, 2020 | 13.57 | 13.57 | 13.17 | 13.31 | 643,500 | -0.36(-2.63%) |
Feb 20, 2020 | 13.63 | 13.75 | 13.35 | 13.67 | 470,228 | +0.03(+0.22%) |
Feb 19, 2020 | 13.62 | 13.79 | 13.57 | 13.64 | 650,516 | +0.11(+0.81%) |
Feb 18, 2020 | 13.54 | 13.73 | 13.31 | 13.53 | 964,784 | -0.16(-1.17%) |
Feb 14, 2020 | 13.91 | 13.94 | 13.59 | 13.69 | 742,400 | -0.19(-1.37%) |
Feb 13, 2020 | 13.78 | 13.98 | 13.64 | 13.88 | 1,972,522 | -0.06(-0.43%) |
Feb 12, 2020 | 13.94 | 14.14 | 13.83 | 13.94 | 1,065,008 | +0.07(+0.50%) |
Feb 11, 2020 | 13.64 | 13.89 | 13.59 | 13.87 | 1,808,618 | +0.33(+2.44%) |
Feb 10, 2020 | 13.84 | 13.94 | 13.48 | 13.54 | 1,866,644 | -0.40(-2.87%) |
Feb 07, 2020 | 14.79 | 14.84 | 13.86 | 13.94 | 2,060,700 | -0.97(-6.51%) |
Feb 06, 2020 | 16.00 | 16.25 | 14.73 | 14.91 | 1,301,146 | -0.17(-1.13%) |
Feb 05, 2020 | 15.24 | 15.44 | 14.86 | 15.08 | 1,491,919 | +0.09(+0.60%) |
Feb 04, 2020 | 14.75 | 15.07 | 14.60 | 14.99 | 1,578,752 | +0.52(+3.56%) |
Feb 03, 2020 | 14.52 | 14.62 | 14.31 | 14.47 | 1,989,154 | +0.08(+0.59%) |
Jan 31, 2020 | 14.68 | 14.75 | 14.22 | 14.39 | 1,502,900 | -0.32(-2.18%) |
Jan 30, 2020 | 14.57 | 14.86 | 14.47 | 14.71 | 677,552 | -0.04(-0.27%) |
Jan 29, 2020 | 15.09 | 15.19 | 14.73 | 14.75 | 611,932 | -0.26(-1.73%) |
Jan 28, 2020 | 14.95 | 15.06 | 14.80 | 15.01 | 469,867 | +0.22(+1.49%) |
Jan 27, 2020 | 14.95 | 15.21 | 14.72 | 14.79 | 1,055,964 | -0.61(-3.93%) |
Jan 24, 2020 | 15.87 | 15.96 | 15.15 | 15.39 | 3,643,500 | -0.41(-2.59%) |
Jan 23, 2020 | 15.54 | 16.18 | 15.42 | 15.80 | 4,373,852 | +0.58(+3.84%) |
Jan 22, 2020 | 15.41 | 15.52 | 15.18 | 15.22 | 295,699 | -0.19(-1.23%) |
Jan 21, 2020 | 15.35 | 15.47 | 15.23 | 15.41 | 693,954 | +0.03(+0.20%) |
Jan 17, 2020 | 15.66 | 15.67 | 15.30 | 15.38 | 428,300 | -0.11(-0.71%) |
Jan 16, 2020 | 15.39 | 15.53 | 15.26 | 15.49 | 710,196 | +0.27(+1.77%) |
Jan 15, 2020 | 15.25 | 15.47 | 15.16 | 15.22 | 1,262,129 | -0.06(-0.39%) |
Jan 14, 2020 | 15.15 | 15.52 | 15.12 | 15.28 | 708,276 | +0.12(+0.79%) |
Jan 13, 2020 | 14.89 | 15.17 | 14.84 | 15.16 | 385,884 | +0.35(+2.36%) |
Jan 10, 2020 | 15.12 | 15.12 | 14.79 | 14.81 | 370,800 | -0.21(-1.40%) |
Jan 09, 2020 | 15.03 | 15.15 | 14.77 | 15.02 | 497,006 | +0.04(+0.27%) |
Jan 08, 2020 | 14.96 | 15.07 | 14.79 | 14.98 | 687,127 | +0.04(+0.27%) |
Jan 07, 2020 | 15.01 | 15.14 | 14.90 | 14.94 | 1,829,831 | -0.04(-0.27%) |
Jan 06, 2020 | 14.69 | 15.00 | 14.68 | 14.98 | 726,196 | +0.09(+0.60%) |
Jan 03, 2020 | 14.91 | 15.03 | 14.77 | 14.89 | 1,504,400 | -0.27(-1.78%) |
Jan 02, 2020 | 15.26 | 15.31 | 14.95 | 15.16 | 456,188 | +0.11(+0.73%) |
Dec 31, 2019 | 14.86 | 15.12 | 14.86 | 15.05 | 473,100 | +0.17(+1.14%) |
Dec 30, 2019 | 14.98 | 15.11 | 14.82 | 14.88 | 440,311 | -0.09(-0.60%) |
Dec 27, 2019 | 15.19 | 15.19 | 14.94 | 14.97 | 302,700 | -0.12(-0.80%) |
Dec 26, 2019 | 15.02 | 15.16 | 14.97 | 15.09 | 249,980 | +0.11(+0.73%) |
Dec 24, 2019 | 14.99 | 15.04 | 14.86 | 14.98 | 145,000 | +0.05(+0.33%) |
Dec 23, 2019 | 14.94 | 15.00 | 14.73 | 14.93 | 641,631 | +0.05(+0.37%) |
Dec 20, 2019 | 15.16 | 15.23 | 14.86 | 14.88 | 2,162,300 | -0.29(-1.88%) |
Dec 19, 2019 | 15.07 | 15.28 | 14.92 | 15.16 | 810,743 | +0.09(+0.60%) |
Dec 18, 2019 | 14.95 | 15.12 | 14.75 | 15.07 | 3,976,403 | +0.18(+1.21%) |
Dec 17, 2019 | 14.78 | 14.98 | 14.71 | 14.89 | 4,190,007 | +0.13(+0.88%) |
Dec 16, 2019 | 14.85 | 15.00 | 14.70 | 14.76 | 1,892,326 | +0.08(+0.54%) |
Dec 13, 2019 | 14.25 | 14.78 | 14.09 | 14.68 | 2,347,900 | +0.89(+6.45%) |
Dec 12, 2019 | 13.64 | 14.04 | 13.63 | 13.79 | 862,304 | +0.20(+1.47%) |
Dec 11, 2019 | 13.57 | 13.67 | 13.47 | 13.59 | 567,967 | +0.03(+0.22%) |
Dec 10, 2019 | 13.69 | 13.81 | 13.52 | 13.56 | 417,859 | -0.06(-0.44%) |
Dec 09, 2019 | 13.74 | 13.74 | 13.57 | 13.62 | 706,709 | -0.18(-1.30%) |
Dec 06, 2019 | 13.73 | 13.87 | 13.57 | 13.80 | 694,700 | +0.26(+1.92%) |
Dec 05, 2019 | 13.78 | 13.86 | 13.41 | 13.54 | 1,315,689 | -0.18(-1.31%) |
Dec 04, 2019 | 13.58 | 13.83 | 13.50 | 13.72 | 1,415,525 | +0.30(+2.24%) |
Dec 03, 2019 | 13.07 | 13.48 | 12.98 | 13.42 | 1,033,816 | +0.11(+0.83%) |
Dec 02, 2019 | 13.39 | 13.49 | 13.20 | 13.31 | 699,684 | -0.10(-0.75%) |
Nov 29, 2019 | 13.49 | 13.55 | 13.38 | 13.41 | 165,900 | -0.15(-1.11%) |
Nov 27, 2019 | 13.40 | 13.71 | 13.35 | 13.56 | 635,000 | +0.19(+1.42%) |
Nov 26, 2019 | 13.36 | 13.43 | 13.21 | 13.37 | 756,639 | -0.08(-0.59%) |
Nov 25, 2019 | 12.92 | 13.49 | 12.90 | 13.45 | 1,010,091 | +0.56(+4.34%) |
Nov 22, 2019 | 13.08 | 13.08 | 12.79 | 12.89 | 615,100 | -0.11(-0.85%) |
Nov 21, 2019 | 13.06 | 13.06 | 12.80 | 13.00 | 805,414 | +0.00(+0.00%) |
Nov 20, 2019 | 12.98 | 13.10 | 12.84 | 13.00 | 771,597 | -0.06(-0.46%) |
Nov 19, 2019 | 13.06 | 13.12 | 12.82 | 13.06 | 390,030 | +0.11(+0.85%) |
Nov 18, 2019 | 12.75 | 12.99 | 12.65 | 12.95 | 477,519 | +0.10(+0.78%) |
Nov 15, 2019 | 12.84 | 12.88 | 12.71 | 12.85 | 415,300 | +0.18(+1.42%) |
Nov 14, 2019 | 12.70 | 12.79 | 12.65 | 12.67 | 354,843 | -0.09(-0.71%) |
Nov 13, 2019 | 12.72 | 12.86 | 12.65 | 12.76 | 481,776 | -0.06(-0.47%) |
Nov 12, 2019 | 12.90 | 13.03 | 12.71 | 12.82 | 967,131 | -0.09(-0.70%) |
Nov 11, 2019 | 12.64 | 12.95 | 12.57 | 12.91 | 435,465 | +0.10(+0.78%) |
Nov 08, 2019 | 12.53 | 12.82 | 12.52 | 12.81 | 960,800 | +0.17(+1.34%) |
Nov 07, 2019 | 12.64 | 12.73 | 12.46 | 12.64 | 522,765 | +0.18(+1.44%) |
Nov 06, 2019 | 12.77 | 12.77 | 12.23 | 12.46 | 739,539 | -0.29(-2.27%) |
Nov 05, 2019 | 12.65 | 12.93 | 12.64 | 12.75 | 816,437 | +0.14(+1.11%) |
Nov 04, 2019 | 12.44 | 12.63 | 12.28 | 12.61 | 1,511,851 | +0.30(+2.44%) |
Nov 01, 2019 | 11.71 | 12.36 | 11.65 | 12.31 | 986,100 | +0.60(+5.12%) |
Oct 31, 2019 | 11.25 | 12.51 | 11.25 | 11.71 | 2,652,638 | -1.45(-11.02%) |
Oct 30, 2019 | 12.66 | 13.23 | 12.57 | 13.16 | 2,322,546 | +0.51(+4.03%) |
Oct 29, 2019 | 12.75 | 12.80 | 12.56 | 12.65 | 814,410 | -0.19(-1.48%) |
Oct 28, 2019 | 12.72 | 12.93 | 12.72 | 12.84 | 552,987 | +0.20(+1.58%) |
Oct 25, 2019 | 12.37 | 12.71 | 12.37 | 12.64 | 357,200 | +0.24(+1.94%) |
Oct 24, 2019 | 12.47 | 12.53 | 12.37 | 12.40 | 426,078 | -0.02(-0.16%) |
Oct 23, 2019 | 12.53 | 12.53 | 12.35 | 12.42 | 552,344 | -0.16(-1.27%) |
Oct 22, 2019 | 12.46 | 12.71 | 12.32 | 12.58 | 466,221 | +0.08(+0.64%) |
Oct 21, 2019 | 12.40 | 12.58 | 12.40 | 12.50 | 430,203 | +0.28(+2.29%) |
Oct 18, 2019 | 12.46 | 12.50 | 12.18 | 12.22 | 421,600 | -0.32(-2.55%) |
Oct 17, 2019 | 12.37 | 12.56 | 12.35 | 12.54 | 677,527 | +0.22(+1.79%) |
Oct 16, 2019 | 12.32 | 12.58 | 12.31 | 12.32 | 541,524 | +0.02(+0.12%) |
Oct 15, 2019 | 12.16 | 12.39 | 12.08 | 12.30 | 560,647 | +0.13(+1.07%) |
Oct 14, 2019 | 11.99 | 12.20 | 11.94 | 12.18 | 479,282 | +0.12(+1.04%) |
Oct 11, 2019 | 11.89 | 12.20 | 11.89 | 12.05 | 554,500 | +0.42(+3.61%) |
Oct 10, 2019 | 11.60 | 11.74 | 11.42 | 11.63 | 1,070,409 | +0.10(+0.87%) |
Oct 09, 2019 | 11.81 | 11.90 | 11.51 | 11.53 | 1,320,080 | -0.16(-1.33%) |
Oct 08, 2019 | 11.91 | 11.92 | 11.67 | 11.69 | 616,860 | -0.35(-2.95%) |
Oct 07, 2019 | 12.24 | 12.34 | 12.03 | 12.04 | 597,197 | -0.25(-2.03%) |
Oct 04, 2019 | 12.00 | 12.29 | 11.95 | 12.29 | 404,000 | +0.33(+2.80%) |
Oct 03, 2019 | 11.78 | 11.99 | 11.52 | 11.96 | 542,910 | +0.12(+1.06%) |
Oct 02, 2019 | 11.82 | 11.87 | 11.68 | 11.83 | 599,152 | -0.02(-0.17%) |
Oct 01, 2019 | 12.28 | 12.44 | 11.79 | 11.85 | 723,292 | -0.35(-2.83%) |
Sep 30, 2019 | 12.28 | 12.39 | 12.18 | 12.20 | 640,517 | -0.06(-0.53%) |
Sep 27, 2019 | 12.42 | 12.63 | 12.20 | 12.26 | 460,400 | -0.12(-0.93%) |
Sep 26, 2019 | 12.41 | 12.47 | 12.29 | 12.38 | 781,115 | -0.08(-0.64%) |
Sep 25, 2019 | 12.20 | 12.51 | 12.16 | 12.46 | 708,529 | +0.20(+1.59%) |
Sep 24, 2019 | 12.44 | 12.59 | 12.14 | 12.26 | 1,473,265 | -0.11(-0.89%) |
Sep 23, 2019 | 12.21 | 12.45 | 12.07 | 12.37 | 1,009,324 | +0.08(+0.65%) |
Sep 20, 2019 | 12.37 | 12.54 | 12.19 | 12.29 | 2,006,400 | -0.07(-0.57%) |
Sep 19, 2019 | 12.42 | 12.56 | 12.23 | 12.36 | 1,421,938 | +0.00(+0.00%) |
Sep 18, 2019 | 12.14 | 12.38 | 12.04 | 12.36 | 1,328,728 | +0.22(+1.81%) |
Sep 17, 2019 | 12.25 | 12.27 | 12.00 | 12.14 | 1,094,558 | -0.13(-1.06%) |
Sep 16, 2019 | 12.17 | 12.42 | 12.13 | 12.27 | 508,211 | +0.04(+0.33%) |
Sep 13, 2019 | 12.41 | 12.48 | 12.22 | 12.23 | 1,246,000 | -0.02(-0.16%) |
Sep 12, 2019 | 12.14 | 12.37 | 11.89 | 12.25 | 875,352 | +0.12(+0.99%) |
Sep 11, 2019 | 11.98 | 12.18 | 11.71 | 12.13 | 1,093,305 | +0.24(+2.02%) |
Sep 10, 2019 | 11.77 | 11.92 | 11.68 | 11.89 | 692,790 | +0.13(+1.11%) |
Sep 09, 2019 | 11.57 | 11.83 | 11.57 | 11.76 | 872,719 | +0.29(+2.53%) |
Sep 06, 2019 | 11.56 | 11.70 | 11.43 | 11.47 | 761,400 | -0.03(-0.26%) |
Sep 05, 2019 | 11.44 | 11.75 | 11.26 | 11.50 | 1,364,525 | +0.48(+4.36%) |
Sep 04, 2019 | 10.62 | 11.03 | 10.59 | 11.02 | 812,184 | +0.56(+5.35%) |
Sep 03, 2019 | 10.52 | 10.53 | 10.27 | 10.46 | 839,531 | -0.20(-1.88%) |
Aug 30, 2019 | 10.70 | 10.79 | 10.59 | 10.66 | 825,000 | +0.04(+0.38%) |
Aug 29, 2019 | 10.32 | 10.66 | 10.31 | 10.62 | 877,550 | +0.48(+4.73%) |
Aug 28, 2019 | 9.750 | 10.16 | 9.652 | 10.14 | 689,600 | +0.37(+3.79%) |
Aug 27, 2019 | 9.940 | 10.06 | 9.670 | 9.770 | 1,038,472 | -0.02(-0.20%) |
Aug 26, 2019 | 10.12 | 10.12 | 9.735 | 9.790 | 1,092,956 | -0.13(-1.31%) |
Aug 23, 2019 | 10.61 | 10.65 | 9.890 | 9.920 | 893,600 | -0.78(-7.29%) |
Aug 22, 2019 | 10.52 | 10.78 | 10.47 | 10.70 | 1,475,890 | +0.26(+2.49%) |
Aug 21, 2019 | 10.54 | 10.61 | 10.39 | 10.44 | 941,023 | +0.07(+0.68%) |
Aug 20, 2019 | 10.52 | 10.65 | 10.33 | 10.37 | 900,140 | -0.17(-1.61%) |
Aug 19, 2019 | 10.54 | 10.70 | 10.40 | 10.54 | 2,433,454 | +0.28(+2.73%) |
Aug 16, 2019 | 10.04 | 10.31 | 10.02 | 10.26 | 1,090,200 | +0.34(+3.43%) |
Aug 15, 2019 | 10.14 | 10.17 | 9.840 | 9.920 | 1,026,728 | -0.23(-2.27%) |
Aug 14, 2019 | 10.44 | 10.44 | 10.04 | 10.15 | 869,176 | -0.49(-4.61%) |
Aug 13, 2019 | 10.52 | 10.86 | 10.42 | 10.64 | 703,098 | +0.09(+0.85%) |
Aug 12, 2019 | 10.62 | 10.80 | 10.53 | 10.55 | 765,120 | -0.14(-1.31%) |
Aug 09, 2019 | 10.86 | 11.04 | 10.63 | 10.69 | 938,400 | -0.29(-2.64%) |
Aug 08, 2019 | 10.79 | 11.04 | 10.69 | 10.98 | 575,391 | +0.29(+2.71%) |
Aug 07, 2019 | 10.51 | 10.75 | 10.42 | 10.69 | 742,161 | -0.02(-0.19%) |
Aug 06, 2019 | 11.03 | 11.09 | 10.56 | 10.71 | 987,420 | -0.24(-2.19%) |
Aug 05, 2019 | 10.78 | 11.51 | 10.76 | 10.95 | 1,616,868 | -0.71(-6.09%) |
Aug 02, 2019 | 11.61 | 11.74 | 11.17 | 11.66 | 1,936,000 | +0.00(+0.00%) |
Aug 01, 2019 | 11.85 | 12.23 | 11.14 | 11.66 | 4,790,104 | +1.20(+11.47%) |
Jul 31, 2019 | 10.32 | 10.60 | 10.17 | 10.46 | 2,118,003 | +0.14(+1.36%) |
Jul 30, 2019 | 9.790 | 10.35 | 9.680 | 10.32 | 1,252,514 | +0.42(+4.24%) |
Jul 29, 2019 | 9.800 | 10.03 | 9.710 | 9.900 | 857,909 | +0.06(+0.61%) |
Jul 26, 2019 | 9.280 | 9.865 | 9.260 | 9.840 | 1,657,100 | +0.61(+6.61%) |
Jul 25, 2019 | 9.910 | 9.925 | 9.180 | 9.230 | 1,749,550 | -0.85(-8.43%) |
Jul 24, 2019 | 9.840 | 10.15 | 9.591 | 10.08 | 1,874,936 | +0.22(+2.23%) |
Jul 23, 2019 | 9.580 | 9.890 | 9.460 | 9.860 | 2,745,820 | +0.31(+3.25%) |
Jul 22, 2019 | 9.560 | 9.750 | 9.530 | 9.550 | 570,217 | +0.07(+0.74%) |
Jul 19, 2019 | 9.450 | 9.620 | 9.440 | 9.480 | 674,500 | +0.00(+0.00%) |
Jul 18, 2019 | 9.570 | 9.612 | 9.440 | 9.480 | 1,130,260 | -0.11(-1.15%) |
Jul 17, 2019 | 9.650 | 9.820 | 9.390 | 9.590 | 1,529,226 | -0.06(-0.62%) |
Jul 16, 2019 | 9.600 | 9.735 | 9.460 | 9.650 | 535,582 | +0.04(+0.42%) |
Jul 15, 2019 | 9.690 | 9.780 | 9.390 | 9.610 | 570,656 | -0.06(-0.62%) |
Jul 12, 2019 | 9.540 | 9.740 | 9.500 | 9.670 | 669,300 | +0.13(+1.36%) |
Jul 11, 2019 | 9.530 | 9.590 | 9.390 | 9.540 | 646,870 | +0.04(+0.42%) |
Jul 10, 2019 | 9.640 | 9.670 | 9.450 | 9.500 | 756,917 | -0.02(-0.21%) |
Jul 09, 2019 | 9.630 | 9.640 | 9.460 | 9.520 | 1,147,521 | -0.19(-1.96%) |
Jul 08, 2019 | 9.870 | 9.940 | 9.630 | 9.710 | 783,912 | -0.29(-2.90%) |
Jul 05, 2019 | 9.830 | 10.00 | 9.740 | 10.00 | 293,300 | +0.12(+1.21%) |
Jul 03, 2019 | 9.870 | 9.920 | 9.805 | 9.880 | 376,200 | +0.08(+0.82%) |
Jul 02, 2019 | 10.12 | 10.12 | 9.740 | 9.800 | 867,068 | -0.68(-6.49%) |
Jul 01, 2019 | 10.46 | 10.61 | 10.07 | 10.48 | 1,167,632 | +0.28(+2.75%) |
Jun 28, 2019 | 10.12 | 10.31 | 10.09 | 10.20 | 1,775,400 | +0.08(+0.79%) |
Jun 27, 2019 | 9.980 | 10.13 | 9.910 | 10.12 | 765,047 | +0.21(+2.12%) |
Jun 26, 2019 | 9.760 | 9.920 | 9.690 | 9.910 | 549,106 | +0.28(+2.91%) |
Jun 25, 2019 | 9.820 | 9.887 | 9.570 | 9.630 | 690,736 | -0.17(-1.73%) |
Jun 24, 2019 | 9.760 | 9.920 | 9.750 | 9.800 | 647,216 | +0.02(+0.20%) |
Jun 21, 2019 | 9.860 | 9.915 | 9.645 | 9.780 | 1,632,700 | -0.13(-1.31%) |
Jun 20, 2019 | 9.940 | 9.950 | 9.780 | 9.910 | 477,045 | +0.09(+0.92%) |
Jun 19, 2019 | 9.520 | 9.880 | 9.500 | 9.820 | 1,150,030 | +0.40(+4.25%) |
Jun 18, 2019 | 9.460 | 9.625 | 9.195 | 9.420 | 2,136,568 | -0.03(-0.32%) |
Jun 17, 2019 | 9.410 | 9.540 | 9.290 | 9.450 | 911,453 | +0.04(+0.43%) |
Jun 14, 2019 | 9.630 | 9.663 | 9.365 | 9.410 | 867,100 | -0.33(-3.39%) |
Jun 13, 2019 | 9.570 | 9.840 | 9.540 | 9.740 | 728,697 | +0.27(+2.85%) |
Jun 12, 2019 | 9.460 | 9.500 | 9.330 | 9.470 | 709,418 | -0.06(-0.63%) |
Jun 11, 2019 | 9.630 | 9.730 | 9.520 | 9.530 | 591,195 | +0.03(+0.32%) |
Jun 10, 2019 | 9.300 | 9.630 | 9.290 | 9.500 | 1,070,171 | +0.29(+3.15%) |
Jun 07, 2019 | 9.150 | 9.290 | 9.060 | 9.210 | 1,203,900 | +0.13(+1.43%) |
Jun 06, 2019 | 8.860 | 9.160 | 8.740 | 9.080 | 1,187,715 | +0.17(+1.91%) |
Jun 05, 2019 | 9.400 | 9.530 | 8.810 | 8.910 | 1,138,785 | -0.41(-4.40%) |
Jun 04, 2019 | 8.860 | 9.370 | 8.860 | 9.320 | 1,245,547 | +0.56(+6.39%) |
Jun 03, 2019 | 8.490 | 8.910 | 8.490 | 8.760 | 1,991,338 | +0.23(+2.70%) |
May 31, 2019 | 8.700 | 8.780 | 8.510 | 8.530 | 938,700 | -0.32(-3.62%) |
May 30, 2019 | 8.910 | 9.040 | 8.740 | 8.850 | 782,955 | -0.06(-0.67%) |
May 29, 2019 | 9.050 | 9.175 | 8.860 | 8.910 | 883,944 | -0.26(-2.84%) |
May 28, 2019 | 9.390 | 9.390 | 9.050 | 9.170 | 925,502 | -0.20(-2.13%) |
May 24, 2019 | 9.490 | 9.540 | 9.360 | 9.370 | 604,000 | -0.02(-0.21%) |
May 23, 2019 | 9.780 | 9.820 | 9.300 | 9.390 | 2,556,240 | -0.54(-5.44%) |
May 22, 2019 | 10.03 | 10.12 | 9.780 | 9.930 | 999,050 | -0.12(-1.19%) |
May 21, 2019 | 10.16 | 10.22 | 10.00 | 10.05 | 516,397 | -0.01(-0.10%) |
May 20, 2019 | 10.27 | 10.29 | 10.05 | 10.06 | 791,642 | -0.35(-3.36%) |
May 17, 2019 | 10.62 | 10.80 | 10.40 | 10.41 | 1,517,600 | -0.36(-3.34%) |
May 16, 2019 | 10.86 | 10.92 | 10.66 | 10.77 | 1,052,155 | -0.11(-1.01%) |
May 15, 2019 | 10.79 | 10.98 | 10.71 | 10.88 | 1,370,418 | -0.06(-0.55%) |
May 14, 2019 | 11.03 | 11.16 | 10.86 | 10.94 | 1,519,837 | -0.06(-0.55%) |
May 13, 2019 | 11.15 | 11.23 | 10.91 | 11.00 | 1,423,162 | -0.40(-3.51%) |
May 10, 2019 | 11.42 | 11.61 | 11.17 | 11.40 | 2,048,000 | -0.04(-0.35%) |
May 09, 2019 | 11.36 | 11.67 | 11.12 | 11.44 | 1,615,183 | -0.10(-0.87%) |
May 08, 2019 | 11.76 | 11.88 | 11.54 | 11.54 | 711,802 | -0.28(-2.37%) |
May 07, 2019 | 12.15 | 12.24 | 11.79 | 11.82 | 2,179,857 | -0.59(-4.75%) |
May 06, 2019 | 12.10 | 12.48 | 12.02 | 12.41 | 917,228 | +0.05(+0.40%) |
May 03, 2019 | 12.04 | 12.46 | 12.03 | 12.36 | 1,479,600 | +0.31(+2.57%) |
May 02, 2019 | 12.25 | 12.94 | 11.54 | 12.05 | 2,751,505 | -1.09(-8.30%) |