Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.818 | 9.980 | 9.539 | 9.650 | 99,606 | -0.15(-1.53%) |
Apr 29, 2020 | 9.600 | 10.20 | 9.400 | 9.800 | 148,237 | +0.21(+2.19%) |
Apr 28, 2020 | 9.200 | 9.700 | 9.100 | 9.590 | 123,328 | +0.47(+5.18%) |
Apr 27, 2020 | 8.601 | 9.200 | 8.350 | 9.118 | 166,233 | +0.80(+9.63%) |
Apr 24, 2020 | 8.600 | 8.600 | 8.205 | 8.317 | 85,230 | +0.02(+0.20%) |
Apr 23, 2020 | 8.300 | 8.400 | 7.700 | 8.300 | 161,723 | -0.06(-0.78%) |
Apr 22, 2020 | 8.850 | 8.850 | 8.000 | 8.365 | 262,370 | -0.44(-4.94%) |
Apr 21, 2020 | 9.800 | 9.800 | 8.700 | 8.800 | 794,258 | -1.40(-13.73%) |
Apr 20, 2020 | 10.00 | 10.40 | 9.700 | 10.20 | 66,209 | +0.20(+2.00%) |
Apr 17, 2020 | 9.700 | 10.00 | 9.600 | 10.00 | 49,590 | +0.40(+4.17%) |
Apr 16, 2020 | 9.900 | 9.900 | 9.400 | 9.600 | 33,176 | -0.36(-3.57%) |
Apr 15, 2020 | 9.900 | 10.00 | 9.300 | 9.955 | 82,537 | -0.04(-0.45%) |
Apr 14, 2020 | 9.700 | 10.50 | 9.700 | 10.00 | 146,131 | +0.50(+5.26%) |
Apr 13, 2020 | 8.700 | 9.800 | 8.200 | 9.500 | 138,866 | +1.01(+11.94%) |
Apr 09, 2020 | 8.700 | 8.800 | 8.130 | 8.487 | 61,770 | -0.21(-2.45%) |
Apr 08, 2020 | 8.500 | 8.700 | 8.300 | 8.700 | 54,367 | +0.10(+1.19%) |
Apr 07, 2020 | 8.600 | 8.800 | 8.200 | 8.598 | 55,906 | +0.18(+2.09%) |
Apr 06, 2020 | 8.300 | 8.720 | 8.002 | 8.422 | 92,010 | +0.32(+3.98%) |
Apr 03, 2020 | 7.700 | 8.600 | 7.700 | 8.100 | 53,520 | +0.40(+5.19%) |
Apr 02, 2020 | 8.000 | 8.000 | 7.600 | 7.700 | 31,992 | +0.10(+1.33%) |
Apr 01, 2020 | 8.000 | 8.000 | 7.303 | 7.599 | 41,208 | -0.21(-2.70%) |
Mar 31, 2020 | 7.905 | 8.299 | 7.712 | 7.810 | 82,098 | +0.45(+6.10%) |
Mar 30, 2020 | 7.700 | 8.100 | 7.200 | 7.361 | 41,645 | +0.12(+1.70%) |
Mar 27, 2020 | 7.777 | 7.777 | 7.000 | 7.238 | 60,770 | -0.46(-6.00%) |
Mar 26, 2020 | 8.200 | 8.500 | 7.700 | 7.700 | 73,962 | -0.10(-1.28%) |
Mar 25, 2020 | 7.700 | 8.000 | 7.200 | 7.800 | 67,550 | +0.54(+7.45%) |
Mar 24, 2020 | 6.958 | 7.599 | 6.825 | 7.259 | 57,877 | +0.46(+6.75%) |
Mar 23, 2020 | 7.000 | 7.198 | 6.670 | 6.800 | 51,732 | +0.10(+1.49%) |
Mar 20, 2020 | 7.000 | 7.199 | 6.500 | 6.700 | 71,370 | +0.10(+1.52%) |
Mar 19, 2020 | 5.800 | 6.800 | 5.600 | 6.600 | 67,916 | +1.10(+20.00%) |
Mar 18, 2020 | 6.200 | 6.500 | 5.000 | 5.500 | 86,344 | -1.00(-15.38%) |
Mar 17, 2020 | 6.300 | 6.600 | 5.800 | 6.500 | 59,280 | +0.59(+9.95%) |
Mar 16, 2020 | 6.000 | 6.000 | 5.423 | 5.912 | 83,489 | -0.32(-5.17%) |
Mar 13, 2020 | 6.701 | 7.400 | 5.993 | 6.234 | 85,150 | -0.27(-4.09%) |
Mar 12, 2020 | 7.200 | 7.299 | 6.100 | 6.500 | 107,779 | -1.30(-16.69%) |
Mar 11, 2020 | 8.500 | 8.500 | 7.600 | 7.802 | 79,053 | -0.61(-7.22%) |
Mar 10, 2020 | 9.182 | 9.199 | 8.299 | 8.409 | 84,726 | -0.48(-5.42%) |
Mar 09, 2020 | 9.800 | 9.800 | 8.800 | 8.891 | 96,361 | -0.91(-9.28%) |
Mar 06, 2020 | 10.20 | 10.30 | 9.600 | 9.801 | 53,880 | -0.40(-3.91%) |
Mar 05, 2020 | 9.800 | 10.20 | 9.500 | 10.20 | 61,541 | +0.40(+4.08%) |
Mar 04, 2020 | 9.500 | 9.800 | 9.300 | 9.800 | 59,772 | +0.50(+5.38%) |
Mar 03, 2020 | 9.100 | 9.700 | 9.012 | 9.300 | 78,021 | +0.11(+1.22%) |
Mar 02, 2020 | 9.364 | 9.757 | 9.100 | 9.188 | 51,007 | -0.19(-2.05%) |
Feb 28, 2020 | 9.100 | 9.500 | 8.800 | 9.380 | 101,300 | -0.22(-2.29%) |
Feb 27, 2020 | 9.500 | 10.00 | 9.300 | 9.600 | 84,112 | -0.10(-1.03%) |
Feb 26, 2020 | 9.700 | 10.20 | 9.600 | 9.700 | 72,569 | -0.10(-1.02%) |
Feb 25, 2020 | 10.50 | 11.00 | 9.500 | 9.800 | 113,711 | -0.70(-6.67%) |
Feb 24, 2020 | 10.50 | 11.20 | 10.20 | 10.50 | 67,458 | -0.50(-4.55%) |
Feb 21, 2020 | 11.00 | 11.20 | 10.65 | 11.00 | 50,510 | +0.00(+0.00%) |
Feb 20, 2020 | 11.70 | 11.70 | 10.00 | 11.00 | 131,228 | -0.50(-4.35%) |
Feb 19, 2020 | 11.00 | 11.90 | 10.90 | 11.50 | 207,739 | +0.80(+7.48%) |
Feb 18, 2020 | 10.00 | 10.80 | 9.900 | 10.70 | 180,677 | +0.90(+9.18%) |
Feb 14, 2020 | 9.400 | 10.00 | 9.300 | 9.800 | 71,150 | +0.40(+4.26%) |
Feb 13, 2020 | 9.200 | 9.400 | 9.000 | 9.400 | 53,353 | +0.30(+3.30%) |
Feb 12, 2020 | 9.400 | 9.400 | 9.000 | 9.100 | 29,674 | -0.10(-1.09%) |
Feb 11, 2020 | 9.200 | 9.400 | 8.800 | 9.200 | 58,065 | +0.40(+4.55%) |
Feb 10, 2020 | 8.800 | 9.300 | 8.400 | 8.800 | 125,529 | +0.40(+4.76%) |
Feb 07, 2020 | 8.990 | 8.990 | 8.360 | 8.400 | 35,010 | -0.32(-3.64%) |
Feb 06, 2020 | 9.000 | 9.000 | 8.513 | 8.717 | 49,246 | -0.02(-0.19%) |
Feb 05, 2020 | 9.000 | 9.199 | 8.712 | 8.734 | 74,026 | -0.27(-2.96%) |
Feb 04, 2020 | 8.500 | 9.000 | 8.400 | 9.000 | 47,012 | +0.50(+5.88%) |
Feb 03, 2020 | 8.600 | 8.900 | 8.500 | 8.500 | 59,020 | -0.13(-1.51%) |
Jan 31, 2020 | 9.100 | 9.299 | 8.390 | 8.630 | 80,550 | -0.40(-4.43%) |
Jan 30, 2020 | 9.700 | 9.700 | 9.000 | 9.030 | 45,164 | -0.22(-2.36%) |
Jan 29, 2020 | 9.500 | 9.500 | 8.801 | 9.248 | 70,817 | -0.25(-2.65%) |
Jan 28, 2020 | 9.600 | 9.900 | 9.400 | 9.500 | 55,433 | +0.00(+0.00%) |
Jan 27, 2020 | 9.900 | 9.900 | 9.500 | 9.500 | 52,004 | -0.38(-3.83%) |
Jan 24, 2020 | 9.900 | 10.20 | 9.814 | 9.878 | 49,700 | +0.08(+0.80%) |
Jan 23, 2020 | 10.10 | 10.10 | 9.500 | 9.800 | 54,221 | -0.30(-2.97%) |
Jan 22, 2020 | 10.40 | 10.50 | 10.00 | 10.10 | 43,274 | -0.40(-3.81%) |
Jan 21, 2020 | 10.80 | 10.80 | 10.40 | 10.50 | 42,194 | -0.20(-1.87%) |
Jan 17, 2020 | 10.90 | 10.90 | 10.60 | 10.70 | 40,770 | -0.10(-0.93%) |
Jan 16, 2020 | 10.60 | 10.90 | 10.60 | 10.80 | 71,336 | +0.10(+0.93%) |
Jan 15, 2020 | 10.00 | 10.90 | 9.900 | 10.70 | 199,493 | +0.90(+9.18%) |
Jan 14, 2020 | 10.10 | 10.10 | 9.800 | 9.800 | 83,613 | -0.30(-2.97%) |
Jan 13, 2020 | 10.40 | 10.40 | 9.900 | 10.10 | 101,412 | -0.10(-0.98%) |
Jan 10, 2020 | 10.50 | 10.52 | 9.900 | 10.20 | 111,990 | +0.20(+2.00%) |
Jan 09, 2020 | 10.40 | 11.20 | 9.900 | 10.00 | 269,000 | -0.50(-4.76%) |
Jan 08, 2020 | 9.400 | 12.10 | 8.900 | 10.50 | 1,287,166 | +1.50(+16.67%) |
Jan 07, 2020 | 9.000 | 9.049 | 8.735 | 9.000 | 84,848 | +0.10(+1.12%) |
Jan 06, 2020 | 8.900 | 9.000 | 8.700 | 8.900 | 64,859 | +0.05(+0.56%) |
Jan 03, 2020 | 9.028 | 9.100 | 8.800 | 8.850 | 47,500 | -0.15(-1.67%) |
Jan 02, 2020 | 9.200 | 9.500 | 8.800 | 9.000 | 196,575 | -0.10(-1.10%) |
Dec 31, 2019 | 8.800 | 9.200 | 8.600 | 9.100 | 204,690 | +0.40(+4.60%) |
Dec 30, 2019 | 8.800 | 8.800 | 8.500 | 8.700 | 168,532 | -0.02(-0.23%) |
Dec 27, 2019 | 8.800 | 8.800 | 8.300 | 8.720 | 164,920 | +0.12(+1.40%) |
Dec 26, 2019 | 8.200 | 8.800 | 8.000 | 8.600 | 159,456 | +0.51(+6.33%) |
Dec 24, 2019 | 8.000 | 8.200 | 7.700 | 8.088 | 106,550 | +0.19(+2.38%) |
Dec 23, 2019 | 7.500 | 8.000 | 7.500 | 7.900 | 134,335 | +0.66(+9.10%) |
Dec 20, 2019 | 7.400 | 8.199 | 7.241 | 7.241 | 215,920 | -0.16(-2.15%) |
Dec 19, 2019 | 7.400 | 7.600 | 7.300 | 7.400 | 75,242 | +0.10(+1.37%) |
Dec 18, 2019 | 7.500 | 7.600 | 7.200 | 7.300 | 79,770 | -0.16(-2.13%) |
Dec 17, 2019 | 7.410 | 7.690 | 7.200 | 7.459 | 343,467 | +0.16(+2.18%) |
Dec 16, 2019 | 7.300 | 7.900 | 7.200 | 7.300 | 337,182 | +0.00(+0.00%) |
Dec 13, 2019 | 7.550 | 7.889 | 7.200 | 7.300 | 67,410 | -0.10(-1.35%) |
Dec 12, 2019 | 7.800 | 7.900 | 7.200 | 7.400 | 83,777 | -0.50(-6.34%) |
Dec 11, 2019 | 8.100 | 8.400 | 7.600 | 7.901 | 71,276 | -0.35(-4.18%) |
Dec 10, 2019 | 7.293 | 8.874 | 7.000 | 8.246 | 1,012,454 | -1.34(-13.95%) |
Dec 09, 2019 | 9.639 | 9.900 | 9.330 | 9.583 | 55,173 | -0.02(-0.18%) |
Dec 06, 2019 | 10.00 | 10.00 | 9.410 | 9.600 | 57,320 | -0.20(-2.04%) |
Dec 05, 2019 | 9.700 | 10.40 | 9.600 | 9.800 | 39,208 | +0.20(+2.08%) |
Dec 04, 2019 | 10.30 | 10.50 | 9.400 | 9.600 | 86,665 | -0.70(-6.80%) |
Dec 03, 2019 | 10.70 | 10.70 | 10.00 | 10.30 | 48,607 | -0.30(-2.83%) |
Dec 02, 2019 | 10.90 | 11.00 | 10.20 | 10.60 | 23,645 | -0.20(-1.85%) |
Nov 29, 2019 | 10.80 | 10.90 | 10.60 | 10.80 | 8,210 | +0.00(+0.00%) |
Nov 27, 2019 | 11.00 | 11.00 | 10.60 | 10.80 | 40,570 | -0.10(-0.92%) |
Nov 26, 2019 | 11.00 | 11.20 | 10.70 | 10.90 | 16,988 | -0.10(-0.91%) |
Nov 25, 2019 | 11.20 | 11.20 | 10.80 | 11.00 | 34,293 | +0.00(+0.00%) |
Nov 22, 2019 | 11.20 | 11.20 | 10.90 | 11.00 | 16,620 | -0.20(-1.79%) |
Nov 21, 2019 | 11.20 | 11.20 | 11.00 | 11.20 | 15,515 | +0.10(+0.90%) |
Nov 20, 2019 | 11.00 | 11.20 | 11.00 | 11.10 | 17,210 | -0.10(-0.89%) |
Nov 19, 2019 | 11.10 | 11.20 | 11.00 | 11.20 | 23,757 | +0.00(+0.00%) |
Nov 18, 2019 | 11.00 | 11.30 | 11.00 | 11.20 | 20,161 | -0.05(-0.44%) |
Nov 15, 2019 | 11.50 | 11.60 | 11.10 | 11.25 | 19,110 | -0.35(-3.02%) |
Nov 14, 2019 | 12.00 | 12.20 | 11.40 | 11.60 | 19,605 | -0.20(-1.69%) |
Nov 13, 2019 | 12.50 | 12.60 | 11.80 | 11.80 | 30,754 | -0.20(-1.67%) |
Nov 12, 2019 | 11.30 | 12.80 | 11.00 | 12.00 | 111,289 | +0.60(+5.26%) |
Nov 11, 2019 | 12.00 | 12.00 | 11.00 | 11.40 | 47,567 | -0.30(-2.56%) |
Nov 08, 2019 | 12.00 | 12.01 | 11.00 | 11.70 | 41,820 | -0.20(-1.68%) |
Nov 07, 2019 | 13.20 | 13.40 | 10.90 | 11.90 | 153,738 | -0.90(-7.03%) |
Nov 06, 2019 | 12.90 | 13.00 | 12.50 | 12.80 | 13,244 | +0.00(+0.00%) |
Nov 05, 2019 | 13.60 | 13.60 | 12.60 | 12.80 | 29,808 | -0.70(-5.19%) |
Nov 04, 2019 | 12.80 | 14.40 | 12.70 | 13.50 | 80,309 | +1.10(+8.87%) |
Nov 01, 2019 | 11.70 | 12.78 | 11.60 | 12.40 | 34,720 | +0.70(+5.98%) |
Oct 31, 2019 | 11.90 | 11.90 | 11.10 | 11.70 | 13,185 | -0.10(-0.85%) |
Oct 30, 2019 | 11.10 | 11.80 | 11.10 | 11.80 | 36,765 | +0.80(+7.27%) |
Oct 29, 2019 | 11.00 | 11.10 | 10.90 | 11.00 | 8,658 | -0.10(-0.90%) |
Oct 28, 2019 | 10.80 | 11.10 | 10.80 | 11.10 | 7,651 | +0.20(+1.83%) |
Oct 25, 2019 | 11.00 | 11.10 | 10.80 | 10.90 | 12,180 | +0.10(+0.93%) |
Oct 24, 2019 | 11.10 | 11.17 | 10.70 | 10.80 | 22,453 | -0.30(-2.70%) |
Oct 23, 2019 | 11.00 | 11.20 | 10.80 | 11.10 | 9,488 | +0.20(+1.83%) |
Oct 22, 2019 | 11.20 | 11.30 | 10.50 | 10.90 | 19,996 | -0.20(-1.80%) |
Oct 21, 2019 | 11.20 | 11.40 | 11.10 | 11.10 | 6,068 | -0.10(-0.89%) |
Oct 18, 2019 | 11.30 | 11.60 | 11.10 | 11.20 | 24,660 | -0.20(-1.75%) |
Oct 17, 2019 | 10.90 | 11.60 | 10.90 | 11.40 | 34,289 | +0.60(+5.56%) |
Oct 16, 2019 | 11.00 | 11.60 | 10.80 | 10.80 | 40,086 | -0.20(-1.82%) |
Oct 15, 2019 | 10.40 | 11.10 | 10.40 | 11.00 | 51,832 | +0.50(+4.76%) |
Oct 14, 2019 | 10.40 | 10.77 | 10.30 | 10.50 | 27,707 | +0.10(+0.96%) |
Oct 11, 2019 | 10.20 | 10.60 | 10.10 | 10.40 | 42,330 | +0.30(+2.97%) |
Oct 10, 2019 | 10.00 | 10.30 | 10.00 | 10.10 | 29,532 | -0.10(-0.98%) |
Oct 09, 2019 | 10.30 | 10.40 | 10.10 | 10.20 | 14,391 | -0.10(-0.97%) |
Oct 08, 2019 | 10.40 | 10.59 | 10.10 | 10.30 | 17,723 | -0.20(-1.90%) |
Oct 07, 2019 | 10.50 | 10.70 | 10.50 | 10.50 | 12,454 | -0.20(-1.87%) |
Oct 04, 2019 | 10.40 | 10.70 | 10.40 | 10.70 | 20,110 | +0.20(+1.90%) |
Oct 03, 2019 | 10.50 | 10.60 | 10.40 | 10.50 | 14,087 | +0.00(+0.00%) |
Oct 02, 2019 | 10.60 | 10.70 | 10.40 | 10.50 | 17,289 | -0.10(-0.94%) |
Oct 01, 2019 | 10.60 | 10.80 | 10.50 | 10.60 | 18,111 | -0.10(-0.93%) |
Sep 30, 2019 | 11.00 | 11.00 | 10.60 | 10.70 | 15,724 | +0.00(+0.00%) |
Sep 27, 2019 | 10.90 | 11.00 | 10.70 | 10.70 | 16,740 | -0.10(-0.93%) |
Sep 26, 2019 | 11.10 | 11.20 | 10.70 | 10.80 | 30,281 | -0.20(-1.82%) |
Sep 25, 2019 | 11.20 | 11.30 | 10.93 | 11.00 | 26,496 | -0.10(-0.90%) |
Sep 24, 2019 | 11.60 | 12.00 | 10.90 | 11.10 | 46,329 | -0.50(-4.31%) |
Sep 23, 2019 | 11.60 | 12.10 | 11.40 | 11.60 | 46,253 | +0.10(+0.87%) |
Sep 20, 2019 | 11.70 | 11.83 | 11.30 | 11.50 | 50,820 | -0.10(-0.86%) |
Sep 19, 2019 | 12.30 | 12.50 | 11.60 | 11.60 | 67,612 | -0.10(-0.85%) |
Sep 18, 2019 | 11.20 | 12.40 | 11.00 | 11.70 | 178,158 | +0.80(+7.34%) |
Sep 17, 2019 | 11.10 | 11.10 | 10.90 | 10.90 | 11,459 | -0.20(-1.80%) |
Sep 16, 2019 | 11.10 | 11.20 | 11.00 | 11.10 | 11,990 | +0.10(+0.91%) |
Sep 13, 2019 | 11.00 | 11.40 | 11.00 | 11.00 | 15,670 | +0.00(+0.00%) |
Sep 12, 2019 | 11.00 | 11.40 | 10.90 | 11.00 | 20,936 | -0.40(-3.51%) |
Sep 11, 2019 | 11.00 | 11.60 | 11.00 | 11.40 | 16,048 | +0.30(+2.70%) |
Sep 10, 2019 | 10.60 | 11.20 | 10.60 | 11.10 | 22,355 | +0.50(+4.72%) |
Sep 09, 2019 | 11.10 | 11.30 | 10.60 | 10.60 | 22,784 | -0.40(-3.64%) |
Sep 06, 2019 | 11.10 | 11.30 | 10.80 | 11.00 | 18,350 | +0.00(+0.00%) |
Sep 05, 2019 | 10.70 | 11.10 | 10.70 | 11.00 | 17,710 | +0.30(+2.80%) |
Sep 04, 2019 | 10.90 | 11.10 | 10.70 | 10.70 | 13,136 | -0.40(-3.60%) |
Sep 03, 2019 | 10.90 | 11.10 | 10.60 | 11.10 | 15,627 | +0.10(+0.91%) |
Aug 30, 2019 | 10.80 | 11.10 | 10.80 | 11.00 | 10,840 | +0.00(+0.00%) |
Aug 29, 2019 | 11.00 | 11.10 | 10.10 | 11.00 | 11,620 | +0.00(+0.00%) |
Aug 28, 2019 | 10.60 | 11.30 | 10.30 | 11.00 | 10,802 | +0.40(+3.77%) |
Aug 27, 2019 | 11.00 | 11.10 | 10.50 | 10.60 | 15,181 | -0.30(-2.75%) |
Aug 26, 2019 | 11.20 | 11.20 | 10.90 | 10.90 | 8,310 | -0.10(-0.91%) |
Aug 23, 2019 | 11.40 | 11.60 | 10.90 | 11.00 | 16,670 | -0.50(-4.35%) |
Aug 22, 2019 | 11.20 | 11.60 | 11.20 | 11.50 | 18,367 | +0.40(+3.60%) |
Aug 21, 2019 | 11.20 | 11.50 | 11.00 | 11.10 | 19,967 | +0.00(+0.00%) |
Aug 20, 2019 | 10.90 | 11.30 | 10.90 | 11.10 | 18,914 | +0.40(+3.74%) |
Aug 19, 2019 | 10.90 | 11.10 | 10.50 | 10.70 | 10,229 | -0.10(-0.93%) |
Aug 16, 2019 | 10.30 | 11.00 | 10.21 | 10.80 | 11,930 | +0.40(+3.85%) |
Aug 15, 2019 | 10.00 | 10.50 | 10.00 | 10.40 | 14,636 | +0.20(+1.96%) |
Aug 14, 2019 | 10.40 | 10.50 | 10.00 | 10.20 | 17,221 | -0.20(-1.92%) |
Aug 13, 2019 | 10.50 | 10.70 | 10.30 | 10.40 | 11,202 | -0.30(-2.80%) |
Aug 12, 2019 | 10.20 | 10.70 | 10.10 | 10.70 | 11,749 | +0.70(+7.00%) |
Aug 09, 2019 | 10.80 | 11.00 | 9.500 | 10.00 | 57,250 | -1.00(-9.09%) |
Aug 08, 2019 | 11.10 | 11.50 | 11.00 | 11.00 | 12,717 | -0.10(-0.90%) |
Aug 07, 2019 | 10.70 | 11.10 | 10.50 | 11.10 | 17,468 | +0.40(+3.74%) |
Aug 06, 2019 | 10.60 | 11.00 | 10.40 | 10.70 | 15,910 | +0.00(+0.00%) |
Aug 05, 2019 | 10.90 | 10.90 | 10.30 | 10.70 | 24,432 | -0.40(-3.60%) |
Aug 02, 2019 | 10.90 | 11.10 | 10.70 | 11.10 | 22,540 | +0.10(+0.91%) |
Aug 01, 2019 | 11.40 | 11.60 | 11.00 | 11.00 | 27,208 | -0.20(-1.79%) |
Jul 31, 2019 | 11.50 | 11.70 | 11.20 | 11.20 | 25,233 | -0.20(-1.75%) |
Jul 30, 2019 | 11.50 | 11.80 | 11.10 | 11.40 | 41,517 | -0.20(-1.72%) |
Jul 29, 2019 | 11.50 | 11.90 | 11.20 | 11.60 | 24,968 | +0.05(+0.43%) |
Jul 26, 2019 | 11.70 | 11.70 | 11.10 | 11.55 | 23,410 | -0.15(-1.28%) |
Jul 25, 2019 | 12.10 | 12.30 | 11.60 | 11.70 | 46,687 | -0.50(-4.10%) |
Jul 24, 2019 | 12.40 | 12.50 | 11.50 | 12.20 | 66,360 | +0.20(+1.67%) |
Jul 23, 2019 | 12.40 | 12.40 | 11.80 | 12.00 | 13,570 | -0.30(-2.44%) |
Jul 22, 2019 | 12.30 | 12.40 | 12.10 | 12.30 | 19,386 | +0.00(+0.00%) |
Jul 19, 2019 | 12.10 | 12.37 | 11.80 | 12.30 | 23,320 | +0.10(+0.82%) |
Jul 18, 2019 | 12.40 | 12.50 | 12.00 | 12.20 | 17,891 | -0.20(-1.61%) |
Jul 17, 2019 | 12.50 | 12.70 | 12.40 | 12.40 | 19,615 | -0.10(-0.80%) |
Jul 16, 2019 | 12.50 | 12.80 | 12.30 | 12.50 | 12,917 | +0.00(+0.00%) |
Jul 15, 2019 | 12.90 | 13.00 | 12.40 | 12.50 | 14,997 | -0.30(-2.34%) |
Jul 12, 2019 | 12.80 | 13.00 | 12.50 | 12.80 | 21,810 | +0.00(+0.00%) |
Jul 11, 2019 | 13.00 | 13.00 | 12.50 | 12.80 | 33,559 | -0.10(-0.78%) |
Jul 10, 2019 | 12.70 | 13.00 | 12.60 | 12.90 | 21,937 | +0.10(+0.78%) |
Jul 09, 2019 | 12.90 | 13.00 | 12.60 | 12.80 | 14,247 | -0.10(-0.78%) |
Jul 08, 2019 | 12.90 | 13.10 | 12.70 | 12.90 | 14,483 | +0.00(+0.00%) |
Jul 05, 2019 | 12.70 | 13.00 | 12.60 | 12.90 | 38,820 | +0.20(+1.57%) |
Jul 03, 2019 | 12.50 | 12.80 | 12.30 | 12.70 | 14,420 | +0.10(+0.79%) |
Jul 02, 2019 | 12.80 | 12.80 | 12.10 | 12.60 | 22,527 | +0.70(+5.88%) |
Jul 01, 2019 | 13.10 | 13.10 | 11.90 | 11.90 | 28,618 | -1.20(-9.16%) |
Jun 28, 2019 | 12.80 | 13.30 | 12.70 | 13.10 | 25,950 | +0.10(+0.77%) |
Jun 27, 2019 | 13.00 | 13.40 | 13.00 | 13.00 | 34,549 | -0.20(-1.52%) |
Jun 26, 2019 | 13.20 | 13.30 | 12.80 | 13.20 | 21,897 | +0.10(+0.76%) |
Jun 25, 2019 | 13.40 | 13.40 | 12.90 | 13.10 | 28,448 | +0.20(+1.55%) |
Jun 24, 2019 | 13.20 | 13.40 | 12.90 | 12.90 | 33,755 | -0.30(-2.27%) |
Jun 21, 2019 | 13.00 | 13.35 | 12.70 | 13.20 | 24,560 | +0.10(+0.76%) |
Jun 20, 2019 | 13.40 | 13.50 | 12.30 | 13.10 | 52,794 | +0.00(+0.00%) |
Jun 19, 2019 | 13.10 | 13.50 | 12.80 | 13.10 | 32,829 | +0.20(+1.55%) |
Jun 18, 2019 | 13.50 | 13.80 | 12.90 | 12.90 | 76,029 | -0.20(-1.53%) |
Jun 17, 2019 | 11.80 | 13.60 | 11.40 | 13.10 | 141,003 | +1.50(+12.93%) |
Jun 14, 2019 | 11.50 | 12.00 | 11.30 | 11.60 | 20,830 | +0.10(+0.87%) |
Jun 13, 2019 | 11.20 | 11.90 | 11.00 | 11.50 | 29,830 | +0.30(+2.68%) |
Jun 12, 2019 | 11.00 | 11.20 | 10.90 | 11.20 | 16,950 | +0.20(+1.82%) |
Jun 11, 2019 | 11.20 | 11.30 | 10.70 | 11.00 | 21,923 | -0.20(-1.79%) |
Jun 10, 2019 | 11.60 | 11.90 | 11.20 | 11.20 | 30,667 | -0.50(-4.27%) |
Jun 07, 2019 | 11.40 | 12.46 | 11.00 | 11.70 | 31,640 | +0.30(+2.63%) |
Jun 06, 2019 | 11.90 | 11.90 | 11.00 | 11.40 | 28,670 | -0.50(-4.20%) |
Jun 05, 2019 | 11.50 | 13.00 | 11.40 | 11.90 | 78,948 | +1.00(+9.17%) |
Jun 04, 2019 | 10.90 | 11.70 | 10.90 | 10.90 | 35,617 | +0.00(+0.00%) |
Jun 03, 2019 | 12.00 | 12.50 | 10.80 | 10.90 | 71,028 | -1.40(-11.38%) |
May 31, 2019 | 12.40 | 12.94 | 12.10 | 12.30 | 37,420 | -0.70(-5.38%) |
May 30, 2019 | 12.90 | 13.20 | 12.40 | 13.00 | 58,027 | +0.40(+3.17%) |
May 29, 2019 | 12.40 | 13.30 | 12.10 | 12.60 | 22,904 | +0.00(+0.00%) |
May 28, 2019 | 12.80 | 13.40 | 12.50 | 12.60 | 31,860 | -0.20(-1.56%) |
May 24, 2019 | 12.30 | 13.20 | 12.20 | 12.80 | 45,070 | +0.50(+4.07%) |
May 23, 2019 | 12.60 | 12.60 | 11.60 | 12.30 | 60,671 | -0.40(-3.15%) |
May 22, 2019 | 13.60 | 13.70 | 12.60 | 12.70 | 52,450 | -1.00(-7.30%) |
May 21, 2019 | 14.20 | 14.20 | 13.60 | 13.70 | 32,643 | -0.30(-2.14%) |
May 20, 2019 | 14.20 | 14.40 | 14.00 | 14.00 | 18,356 | -0.40(-2.78%) |
May 17, 2019 | 14.30 | 14.50 | 14.00 | 14.40 | 27,290 | +0.10(+0.70%) |
May 16, 2019 | 14.60 | 14.70 | 14.20 | 14.30 | 24,598 | -0.40(-2.72%) |
May 15, 2019 | 14.40 | 14.80 | 14.30 | 14.70 | 24,586 | +0.10(+0.68%) |
May 14, 2019 | 14.10 | 15.20 | 14.00 | 14.60 | 23,847 | +0.40(+2.82%) |
May 13, 2019 | 14.40 | 14.60 | 14.00 | 14.20 | 45,065 | -0.70(-4.70%) |
May 10, 2019 | 15.00 | 15.00 | 14.50 | 14.90 | 36,380 | -0.10(-0.67%) |
May 09, 2019 | 15.00 | 15.26 | 14.30 | 15.00 | 39,533 | -0.90(-5.66%) |
May 08, 2019 | 15.50 | 15.90 | 15.00 | 15.90 | 41,728 | +0.50(+3.25%) |
May 07, 2019 | 15.00 | 15.50 | 15.00 | 15.40 | 29,183 | +0.10(+0.65%) |
May 06, 2019 | 14.40 | 15.40 | 14.00 | 15.30 | 81,791 | +0.30(+2.00%) |
May 03, 2019 | 15.10 | 15.50 | 14.50 | 15.00 | 37,420 | -0.20(-1.32%) |
May 02, 2019 | 14.90 | 15.30 | 14.40 | 15.20 | 38,576 | +0.10(+0.66%) |