Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.090 | 9.580 | 8.630 | 9.260 | 1,302,036 | +0.29(+3.23%) |
Apr 29, 2020 | 8.500 | 9.370 | 8.070 | 8.970 | 2,397,731 | +0.75(+9.12%) |
Apr 28, 2020 | 9.620 | 10.38 | 7.830 | 8.220 | 5,174,661 | +0.63(+8.30%) |
Apr 27, 2020 | 6.610 | 7.670 | 6.550 | 7.590 | 1,273,898 | +1.08(+16.59%) |
Apr 24, 2020 | 6.400 | 6.730 | 6.350 | 6.510 | 508,900 | +0.15(+2.36%) |
Apr 23, 2020 | 6.950 | 6.995 | 6.290 | 6.360 | 518,553 | -0.48(-7.02%) |
Apr 22, 2020 | 7.250 | 7.280 | 6.400 | 6.840 | 627,563 | +0.03(+0.44%) |
Apr 21, 2020 | 6.340 | 6.950 | 6.330 | 6.810 | 389,471 | +0.30(+4.61%) |
Apr 20, 2020 | 6.360 | 6.750 | 6.292 | 6.510 | 426,632 | +0.00(+0.00%) |
Apr 17, 2020 | 7.000 | 7.050 | 6.360 | 6.510 | 599,400 | -0.17(-2.54%) |
Apr 16, 2020 | 6.530 | 7.130 | 6.300 | 6.680 | 595,436 | +0.28(+4.37%) |
Apr 15, 2020 | 6.440 | 6.560 | 5.670 | 6.400 | 1,242,777 | -0.39(-5.74%) |
Apr 14, 2020 | 7.130 | 7.230 | 6.570 | 6.790 | 1,041,432 | -0.04(-0.59%) |
Apr 13, 2020 | 6.210 | 7.080 | 6.000 | 6.830 | 1,196,561 | +0.76(+12.52%) |
Apr 09, 2020 | 5.730 | 6.250 | 5.550 | 6.070 | 1,063,600 | +0.71(+13.25%) |
Apr 08, 2020 | 5.380 | 5.650 | 5.250 | 5.360 | 1,286,142 | +0.79(+17.29%) |
Apr 07, 2020 | 4.940 | 5.320 | 4.510 | 4.570 | 654,768 | -0.05(-1.08%) |
Apr 06, 2020 | 4.300 | 4.800 | 4.300 | 4.620 | 1,068,318 | +0.89(+23.86%) |
Apr 03, 2020 | 3.900 | 3.950 | 3.640 | 3.730 | 311,700 | -0.15(-3.87%) |
Apr 02, 2020 | 3.590 | 3.940 | 3.550 | 3.880 | 242,109 | +0.24(+6.59%) |
Apr 01, 2020 | 3.810 | 3.850 | 3.530 | 3.640 | 299,763 | -0.31(-7.85%) |
Mar 31, 2020 | 3.560 | 4.080 | 3.500 | 3.950 | 652,988 | +0.46(+13.18%) |
Mar 30, 2020 | 3.510 | 3.720 | 3.420 | 3.490 | 661,051 | +0.04(+1.16%) |
Mar 27, 2020 | 3.670 | 3.670 | 3.390 | 3.450 | 746,100 | -0.30(-8.00%) |
Mar 26, 2020 | 3.460 | 3.850 | 3.400 | 3.750 | 691,161 | +0.37(+10.95%) |
Mar 25, 2020 | 3.250 | 3.610 | 2.939 | 3.380 | 887,726 | +0.16(+4.97%) |
Mar 24, 2020 | 3.240 | 3.540 | 3.070 | 3.220 | 1,000,062 | +0.22(+7.33%) |
Mar 23, 2020 | 3.050 | 3.190 | 2.980 | 3.000 | 1,013,700 | -0.02(-0.66%) |
Mar 20, 2020 | 3.050 | 3.530 | 3.000 | 3.020 | 1,501,100 | +0.02(+0.67%) |
Mar 19, 2020 | 2.540 | 3.050 | 2.530 | 3.000 | 933,115 | +0.46(+18.11%) |
Mar 18, 2020 | 3.130 | 3.320 | 2.390 | 2.540 | 1,407,594 | -0.87(-25.51%) |
Mar 17, 2020 | 3.250 | 3.580 | 3.160 | 3.410 | 1,235,819 | +0.07(+2.10%) |
Mar 16, 2020 | 4.150 | 4.150 | 3.330 | 3.340 | 853,342 | -0.61(-15.44%) |
Mar 13, 2020 | 4.000 | 4.490 | 3.720 | 3.950 | 951,800 | +0.31(+8.52%) |
Mar 12, 2020 | 4.260 | 4.560 | 3.590 | 3.640 | 1,295,794 | -1.00(-21.55%) |
Mar 11, 2020 | 4.910 | 5.020 | 4.560 | 4.640 | 568,047 | -0.38(-7.57%) |
Mar 10, 2020 | 5.650 | 5.800 | 4.875 | 5.020 | 1,065,014 | -0.49(-8.89%) |
Mar 09, 2020 | 5.440 | 5.690 | 5.210 | 5.510 | 695,203 | -0.41(-6.93%) |
Mar 06, 2020 | 5.920 | 6.106 | 5.850 | 5.920 | 303,000 | -0.16(-2.63%) |
Mar 05, 2020 | 6.430 | 6.469 | 5.980 | 6.080 | 463,087 | -0.42(-6.46%) |
Mar 04, 2020 | 6.440 | 6.880 | 6.320 | 6.500 | 546,307 | +0.17(+2.69%) |
Mar 03, 2020 | 6.060 | 6.550 | 6.010 | 6.330 | 445,795 | +0.29(+4.80%) |
Mar 02, 2020 | 6.100 | 6.230 | 5.840 | 6.040 | 445,669 | -0.04(-0.66%) |
Feb 28, 2020 | 6.300 | 6.350 | 5.930 | 6.080 | 1,375,400 | -0.34(-5.30%) |
Feb 27, 2020 | 6.180 | 6.690 | 6.020 | 6.420 | 841,543 | +0.10(+1.58%) |
Feb 26, 2020 | 6.310 | 6.600 | 6.160 | 6.320 | 484,949 | +0.05(+0.80%) |
Feb 25, 2020 | 6.840 | 7.000 | 6.200 | 6.270 | 637,926 | -0.58(-8.47%) |
Feb 24, 2020 | 6.760 | 6.940 | 6.520 | 6.850 | 349,161 | -0.14(-2.00%) |
Feb 21, 2020 | 7.150 | 7.170 | 6.950 | 6.990 | 170,000 | -0.18(-2.51%) |
Feb 20, 2020 | 7.300 | 7.309 | 6.910 | 7.170 | 232,146 | -0.12(-1.65%) |
Feb 19, 2020 | 7.210 | 7.370 | 7.050 | 7.290 | 382,038 | +0.05(+0.69%) |
Feb 18, 2020 | 7.020 | 7.260 | 6.810 | 7.240 | 439,260 | +0.24(+3.43%) |
Feb 14, 2020 | 7.430 | 7.490 | 6.930 | 7.000 | 349,000 | +0.07(+1.01%) |
Feb 13, 2020 | 7.110 | 7.110 | 6.880 | 6.930 | 215,792 | -0.21(-2.94%) |
Feb 12, 2020 | 7.280 | 7.345 | 7.010 | 7.140 | 574,086 | -0.12(-1.65%) |
Feb 11, 2020 | 7.140 | 7.390 | 7.060 | 7.260 | 185,416 | +0.13(+1.82%) |
Feb 10, 2020 | 7.080 | 7.180 | 6.790 | 7.130 | 307,103 | +0.00(+0.00%) |
Feb 07, 2020 | 7.580 | 7.620 | 7.080 | 7.130 | 255,500 | -0.49(-6.43%) |
Feb 06, 2020 | 7.650 | 7.790 | 7.490 | 7.620 | 437,006 | +0.05(+0.66%) |
Feb 05, 2020 | 7.380 | 7.640 | 7.020 | 7.570 | 658,690 | +0.23(+3.13%) |
Feb 04, 2020 | 7.350 | 7.530 | 7.290 | 7.340 | 250,668 | +0.06(+0.82%) |
Feb 03, 2020 | 7.500 | 7.600 | 7.190 | 7.280 | 273,491 | -0.17(-2.35%) |
Jan 31, 2020 | 7.690 | 7.745 | 7.332 | 7.455 | 526,000 | -0.16(-2.04%) |
Jan 30, 2020 | 8.210 | 8.274 | 7.350 | 7.610 | 885,114 | -0.25(-3.18%) |
Jan 29, 2020 | 7.820 | 8.070 | 7.800 | 7.860 | 429,815 | -0.01(-0.13%) |
Jan 28, 2020 | 8.020 | 8.250 | 7.860 | 7.870 | 372,063 | -0.13(-1.62%) |
Jan 27, 2020 | 8.050 | 8.210 | 7.835 | 8.000 | 658,257 | -0.15(-1.84%) |
Jan 24, 2020 | 8.280 | 8.370 | 8.070 | 8.150 | 399,200 | -0.12(-1.45%) |
Jan 23, 2020 | 8.210 | 8.560 | 8.110 | 8.270 | 736,927 | +0.02(+0.24%) |
Jan 22, 2020 | 8.580 | 8.630 | 8.170 | 8.250 | 823,971 | -0.26(-3.06%) |
Jan 21, 2020 | 8.510 | 8.650 | 8.330 | 8.510 | 505,263 | -0.04(-0.47%) |
Jan 17, 2020 | 8.650 | 8.710 | 8.440 | 8.550 | 207,600 | -0.15(-1.72%) |
Jan 16, 2020 | 8.880 | 8.990 | 8.660 | 8.700 | 134,387 | -0.18(-2.03%) |
Jan 15, 2020 | 9.040 | 9.170 | 8.870 | 8.880 | 136,155 | -0.20(-2.20%) |
Jan 14, 2020 | 8.950 | 9.260 | 8.840 | 9.080 | 144,401 | +0.15(+1.68%) |
Jan 13, 2020 | 9.010 | 9.280 | 8.830 | 8.930 | 388,009 | +0.09(+1.02%) |
Jan 10, 2020 | 9.040 | 9.040 | 8.755 | 8.840 | 232,200 | -0.15(-1.72%) |
Jan 09, 2020 | 9.050 | 9.150 | 8.920 | 8.995 | 173,797 | -0.03(-0.28%) |
Jan 08, 2020 | 9.110 | 9.360 | 8.870 | 9.020 | 305,266 | -0.12(-1.31%) |
Jan 07, 2020 | 9.110 | 9.430 | 8.960 | 9.140 | 338,007 | +0.02(+0.22%) |
Jan 06, 2020 | 8.940 | 9.170 | 8.800 | 9.120 | 185,793 | +0.09(+1.00%) |
Jan 03, 2020 | 9.280 | 9.370 | 8.930 | 9.030 | 427,800 | -0.35(-3.73%) |
Jan 02, 2020 | 9.650 | 9.650 | 9.310 | 9.380 | 555,307 | -0.13(-1.37%) |
Dec 31, 2019 | 9.350 | 9.520 | 9.250 | 9.510 | 336,100 | +0.16(+1.71%) |
Dec 30, 2019 | 9.110 | 9.360 | 9.100 | 9.350 | 283,403 | +0.24(+2.63%) |
Dec 27, 2019 | 8.970 | 9.150 | 8.865 | 9.110 | 187,600 | +0.17(+1.90%) |
Dec 26, 2019 | 9.040 | 9.110 | 8.820 | 8.940 | 145,990 | -0.12(-1.32%) |
Dec 24, 2019 | 8.930 | 9.080 | 8.810 | 9.060 | 130,600 | +0.10(+1.12%) |
Dec 23, 2019 | 8.970 | 9.180 | 8.840 | 8.960 | 219,620 | +0.00(+0.00%) |
Dec 20, 2019 | 8.910 | 9.090 | 8.825 | 8.960 | 270,000 | +0.06(+0.67%) |
Dec 19, 2019 | 8.720 | 9.050 | 8.720 | 8.900 | 376,090 | +0.20(+2.30%) |
Dec 18, 2019 | 8.610 | 8.770 | 8.560 | 8.700 | 231,863 | +0.09(+1.05%) |
Dec 17, 2019 | 8.590 | 8.770 | 8.540 | 8.610 | 206,216 | +0.02(+0.23%) |
Dec 16, 2019 | 8.520 | 8.670 | 8.510 | 8.590 | 265,013 | +0.03(+0.35%) |
Dec 13, 2019 | 8.730 | 8.860 | 8.520 | 8.560 | 288,100 | -0.20(-2.28%) |
Dec 12, 2019 | 8.610 | 8.820 | 8.500 | 8.760 | 224,994 | +0.07(+0.81%) |
Dec 11, 2019 | 8.680 | 8.915 | 8.630 | 8.690 | 173,914 | -0.01(-0.11%) |
Dec 10, 2019 | 8.740 | 8.850 | 8.580 | 8.700 | 241,509 | -0.05(-0.57%) |
Dec 09, 2019 | 9.090 | 9.230 | 8.670 | 8.750 | 740,485 | -0.30(-3.31%) |
Dec 06, 2019 | 9.000 | 9.150 | 8.770 | 9.050 | 418,200 | +0.19(+2.14%) |
Dec 05, 2019 | 8.950 | 9.020 | 8.670 | 8.860 | 223,437 | -0.12(-1.34%) |
Dec 04, 2019 | 8.710 | 9.000 | 8.650 | 8.980 | 584,953 | +0.27(+3.10%) |
Dec 03, 2019 | 8.510 | 8.900 | 8.500 | 8.710 | 544,426 | +0.11(+1.28%) |
Dec 02, 2019 | 8.560 | 8.620 | 8.240 | 8.600 | 254,152 | +0.01(+0.12%) |
Nov 29, 2019 | 8.340 | 8.640 | 8.340 | 8.590 | 191,900 | -0.07(-0.81%) |
Nov 27, 2019 | 8.530 | 8.770 | 8.510 | 8.660 | 239,500 | +0.09(+1.05%) |
Nov 26, 2019 | 8.700 | 8.800 | 8.500 | 8.570 | 396,994 | -0.07(-0.81%) |
Nov 25, 2019 | 8.570 | 8.761 | 8.570 | 8.640 | 390,609 | +0.12(+1.41%) |
Nov 22, 2019 | 8.350 | 8.610 | 8.340 | 8.520 | 296,400 | +0.16(+1.91%) |
Nov 21, 2019 | 8.310 | 8.390 | 8.219 | 8.360 | 207,055 | +0.07(+0.84%) |
Nov 20, 2019 | 8.290 | 8.460 | 8.130 | 8.290 | 185,756 | -0.03(-0.36%) |
Nov 19, 2019 | 8.220 | 8.530 | 8.220 | 8.320 | 385,549 | +0.10(+1.22%) |
Nov 18, 2019 | 8.340 | 8.390 | 8.150 | 8.220 | 194,197 | -0.09(-1.08%) |
Nov 15, 2019 | 8.260 | 8.370 | 8.200 | 8.310 | 131,900 | +0.08(+0.97%) |
Nov 14, 2019 | 8.320 | 8.390 | 8.110 | 8.230 | 163,369 | -0.09(-1.08%) |
Nov 13, 2019 | 8.150 | 8.360 | 8.000 | 8.320 | 301,467 | +0.19(+2.34%) |
Nov 12, 2019 | 7.830 | 8.290 | 7.760 | 8.130 | 556,095 | +0.32(+4.10%) |
Nov 11, 2019 | 7.750 | 7.980 | 7.750 | 7.810 | 438,013 | +0.05(+0.64%) |
Nov 08, 2019 | 7.810 | 8.000 | 7.420 | 7.760 | 1,024,600 | -0.01(-0.13%) |
Nov 07, 2019 | 7.260 | 7.845 | 7.250 | 7.770 | 1,905,646 | +0.08(+1.04%) |
Nov 06, 2019 | 7.900 | 7.930 | 7.660 | 7.690 | 193,143 | -0.22(-2.78%) |
Nov 05, 2019 | 7.780 | 8.082 | 7.521 | 7.910 | 178,940 | +0.11(+1.41%) |
Nov 04, 2019 | 8.320 | 8.550 | 7.740 | 7.800 | 684,670 | -0.32(-3.94%) |
Nov 01, 2019 | 8.060 | 8.390 | 7.920 | 8.120 | 236,800 | +0.09(+1.12%) |
Oct 31, 2019 | 7.800 | 8.130 | 7.400 | 8.030 | 308,575 | +0.25(+3.21%) |
Oct 30, 2019 | 8.600 | 8.600 | 7.760 | 7.780 | 466,204 | -0.82(-9.53%) |
Oct 29, 2019 | 8.510 | 8.710 | 8.400 | 8.600 | 228,417 | +0.08(+0.94%) |
Oct 28, 2019 | 8.370 | 8.640 | 8.300 | 8.520 | 193,820 | +0.14(+1.67%) |
Oct 25, 2019 | 8.160 | 8.460 | 7.980 | 8.380 | 302,700 | +0.22(+2.70%) |
Oct 24, 2019 | 8.230 | 8.370 | 8.010 | 8.160 | 134,548 | -0.09(-1.09%) |
Oct 23, 2019 | 8.340 | 8.370 | 8.000 | 8.250 | 206,119 | -0.13(-1.55%) |
Oct 22, 2019 | 8.130 | 8.410 | 7.870 | 8.380 | 593,281 | +0.26(+3.14%) |
Oct 21, 2019 | 8.530 | 8.550 | 8.060 | 8.125 | 248,003 | -0.35(-4.07%) |
Oct 18, 2019 | 8.700 | 9.000 | 8.320 | 8.470 | 900,500 | +0.54(+6.81%) |
Oct 17, 2019 | 7.820 | 8.060 | 7.770 | 7.930 | 293,160 | +0.15(+1.93%) |
Oct 16, 2019 | 7.630 | 7.800 | 7.450 | 7.780 | 293,965 | +0.15(+1.97%) |
Oct 15, 2019 | 7.260 | 7.650 | 7.260 | 7.630 | 157,780 | +0.36(+4.95%) |
Oct 14, 2019 | 7.350 | 7.365 | 7.150 | 7.270 | 102,167 | -0.08(-1.09%) |
Oct 11, 2019 | 7.100 | 7.430 | 7.030 | 7.350 | 169,900 | +0.28(+3.96%) |
Oct 10, 2019 | 7.240 | 7.370 | 7.060 | 7.070 | 216,519 | -0.24(-3.28%) |
Oct 09, 2019 | 7.370 | 7.380 | 7.240 | 7.310 | 115,016 | -0.03(-0.41%) |
Oct 08, 2019 | 7.460 | 7.460 | 7.180 | 7.340 | 177,066 | -0.14(-1.87%) |
Oct 07, 2019 | 7.550 | 7.640 | 7.400 | 7.480 | 118,196 | -0.07(-0.93%) |
Oct 04, 2019 | 7.750 | 7.850 | 7.490 | 7.550 | 134,700 | -0.18(-2.33%) |
Oct 03, 2019 | 7.540 | 7.850 | 7.325 | 7.730 | 238,503 | +0.17(+2.25%) |
Oct 02, 2019 | 7.400 | 7.620 | 7.260 | 7.560 | 204,006 | +0.07(+0.93%) |
Oct 01, 2019 | 7.750 | 7.920 | 7.410 | 7.490 | 296,942 | -0.28(-3.60%) |
Sep 30, 2019 | 7.740 | 7.860 | 7.560 | 7.770 | 278,139 | -0.01(-0.13%) |
Sep 27, 2019 | 8.060 | 8.250 | 7.720 | 7.780 | 427,900 | -0.31(-3.83%) |
Sep 26, 2019 | 8.270 | 8.400 | 8.060 | 8.090 | 152,295 | -0.18(-2.18%) |
Sep 25, 2019 | 8.160 | 8.350 | 8.050 | 8.270 | 258,848 | +0.12(+1.47%) |
Sep 24, 2019 | 8.760 | 8.880 | 8.090 | 8.150 | 467,602 | -0.61(-6.96%) |
Sep 23, 2019 | 8.540 | 8.930 | 8.410 | 8.760 | 339,032 | +0.19(+2.22%) |
Sep 20, 2019 | 8.050 | 8.600 | 8.000 | 8.570 | 344,100 | +0.50(+6.20%) |
Sep 19, 2019 | 8.390 | 8.480 | 8.035 | 8.070 | 292,389 | -0.32(-3.81%) |
Sep 18, 2019 | 8.370 | 8.530 | 8.070 | 8.390 | 276,945 | +0.03(+0.36%) |
Sep 17, 2019 | 8.280 | 8.450 | 8.030 | 8.360 | 379,834 | +0.00(+0.00%) |
Sep 16, 2019 | 8.770 | 8.790 | 8.320 | 8.360 | 300,554 | -0.41(-4.68%) |
Sep 13, 2019 | 9.180 | 9.250 | 8.560 | 8.770 | 511,000 | -0.43(-4.67%) |
Sep 12, 2019 | 8.230 | 9.410 | 8.040 | 9.200 | 2,084,795 | +1.00(+12.20%) |
Sep 11, 2019 | 8.310 | 8.410 | 8.100 | 8.200 | 370,983 | -0.13(-1.56%) |
Sep 10, 2019 | 8.180 | 8.430 | 8.060 | 8.330 | 523,645 | +0.10(+1.22%) |
Sep 09, 2019 | 8.510 | 8.630 | 8.100 | 8.230 | 557,869 | -0.28(-3.29%) |
Sep 06, 2019 | 9.000 | 9.000 | 8.510 | 8.510 | 339,100 | -0.49(-5.44%) |
Sep 05, 2019 | 9.000 | 9.090 | 8.650 | 9.000 | 149,216 | +0.11(+1.24%) |
Sep 04, 2019 | 8.950 | 8.950 | 8.720 | 8.890 | 250,709 | +0.04(+0.45%) |
Sep 03, 2019 | 8.900 | 9.030 | 8.780 | 8.850 | 204,577 | -0.17(-1.88%) |
Aug 30, 2019 | 9.110 | 9.110 | 8.830 | 9.020 | 114,100 | -0.06(-0.66%) |
Aug 29, 2019 | 9.200 | 9.350 | 8.980 | 9.080 | 383,870 | +0.02(+0.22%) |
Aug 28, 2019 | 8.830 | 9.130 | 8.830 | 9.060 | 269,579 | +0.18(+2.03%) |
Aug 27, 2019 | 9.380 | 9.460 | 8.780 | 8.880 | 430,260 | -0.40(-4.31%) |
Aug 26, 2019 | 9.270 | 9.400 | 9.060 | 9.280 | 215,622 | +0.03(+0.32%) |
Aug 23, 2019 | 9.570 | 9.710 | 9.160 | 9.250 | 258,200 | -0.37(-3.85%) |
Aug 22, 2019 | 9.890 | 9.930 | 9.310 | 9.620 | 442,608 | -0.33(-3.32%) |
Aug 21, 2019 | 10.26 | 10.26 | 9.840 | 9.950 | 216,864 | -0.22(-2.16%) |
Aug 20, 2019 | 10.74 | 10.74 | 10.15 | 10.17 | 256,953 | -0.57(-5.31%) |
Aug 19, 2019 | 11.00 | 11.08 | 10.59 | 10.74 | 164,900 | -0.29(-2.63%) |
Aug 16, 2019 | 10.80 | 11.06 | 10.80 | 11.03 | 126,400 | +0.26(+2.41%) |
Aug 15, 2019 | 10.41 | 10.80 | 10.28 | 10.77 | 147,109 | +0.39(+3.76%) |
Aug 14, 2019 | 10.53 | 10.59 | 10.29 | 10.38 | 276,768 | -0.32(-2.99%) |
Aug 13, 2019 | 10.69 | 11.00 | 10.65 | 10.70 | 190,912 | -0.05(-0.47%) |
Aug 12, 2019 | 10.56 | 11.10 | 10.46 | 10.75 | 536,725 | +0.17(+1.61%) |
Aug 09, 2019 | 10.55 | 10.87 | 10.54 | 10.58 | 527,900 | +0.03(+0.28%) |
Aug 08, 2019 | 10.30 | 10.58 | 10.30 | 10.55 | 214,088 | +0.20(+1.93%) |
Aug 07, 2019 | 10.41 | 10.47 | 9.990 | 10.35 | 314,290 | -0.16(-1.52%) |
Aug 06, 2019 | 10.51 | 10.78 | 10.39 | 10.51 | 383,666 | +0.00(+0.00%) |
Aug 05, 2019 | 10.09 | 11.00 | 9.760 | 10.51 | 680,668 | -0.75(-6.66%) |
Aug 02, 2019 | 10.84 | 11.30 | 10.65 | 11.26 | 457,100 | +0.38(+3.49%) |
Aug 01, 2019 | 10.58 | 10.88 | 10.29 | 10.88 | 223,318 | +0.32(+3.03%) |
Jul 31, 2019 | 10.89 | 10.97 | 10.49 | 10.56 | 292,749 | -0.33(-3.03%) |
Jul 30, 2019 | 10.44 | 10.94 | 10.44 | 10.89 | 141,001 | +0.38(+3.62%) |
Jul 29, 2019 | 10.61 | 10.61 | 10.31 | 10.51 | 188,734 | +0.02(+0.19%) |
Jul 26, 2019 | 10.55 | 10.63 | 10.38 | 10.49 | 109,400 | +0.02(+0.19%) |
Jul 25, 2019 | 10.73 | 10.77 | 10.43 | 10.47 | 185,282 | -0.26(-2.42%) |
Jul 24, 2019 | 10.70 | 10.85 | 10.60 | 10.73 | 128,300 | -0.05(-0.46%) |
Jul 23, 2019 | 10.47 | 10.86 | 10.39 | 10.78 | 296,070 | +0.31(+2.96%) |
Jul 22, 2019 | 10.50 | 10.67 | 10.43 | 10.47 | 155,243 | +0.01(+0.10%) |
Jul 19, 2019 | 10.62 | 10.72 | 10.35 | 10.46 | 271,100 | -0.16(-1.51%) |
Jul 18, 2019 | 10.50 | 10.66 | 10.29 | 10.62 | 448,456 | +0.10(+0.95%) |
Jul 17, 2019 | 10.44 | 10.65 | 10.44 | 10.52 | 261,426 | +0.05(+0.48%) |
Jul 16, 2019 | 10.49 | 10.59 | 10.33 | 10.47 | 228,865 | -0.05(-0.48%) |
Jul 15, 2019 | 10.49 | 10.54 | 10.31 | 10.52 | 180,059 | +0.03(+0.29%) |
Jul 12, 2019 | 10.03 | 10.53 | 9.900 | 10.49 | 390,300 | +0.43(+4.27%) |
Jul 11, 2019 | 10.20 | 10.24 | 9.840 | 10.06 | 810,228 | -0.06(-0.59%) |
Jul 10, 2019 | 10.08 | 10.35 | 9.990 | 10.12 | 258,359 | +0.05(+0.50%) |
Jul 09, 2019 | 9.600 | 10.09 | 9.560 | 10.07 | 331,030 | +0.44(+4.57%) |
Jul 08, 2019 | 9.540 | 9.640 | 9.325 | 9.630 | 266,291 | +0.26(+2.77%) |
Jul 05, 2019 | 9.340 | 9.630 | 9.230 | 9.370 | 280,000 | -0.08(-0.85%) |
Jul 03, 2019 | 9.320 | 9.450 | 9.205 | 9.450 | 82,900 | +0.16(+1.72%) |
Jul 02, 2019 | 9.060 | 9.320 | 8.850 | 9.290 | 265,110 | +0.21(+2.31%) |
Jul 01, 2019 | 9.500 | 9.540 | 8.860 | 9.080 | 242,964 | -0.27(-2.89%) |
Jun 28, 2019 | 9.510 | 9.660 | 9.340 | 9.350 | 373,700 | -0.10(-1.06%) |
Jun 27, 2019 | 9.100 | 9.510 | 9.000 | 9.450 | 451,311 | +0.40(+4.42%) |
Jun 26, 2019 | 9.340 | 9.350 | 8.960 | 9.050 | 281,999 | -0.26(-2.79%) |
Jun 25, 2019 | 9.300 | 9.390 | 9.190 | 9.310 | 215,159 | -0.01(-0.11%) |
Jun 24, 2019 | 9.060 | 9.340 | 9.020 | 9.320 | 421,531 | +0.30(+3.33%) |
Jun 21, 2019 | 8.790 | 9.140 | 8.660 | 9.020 | 532,200 | +0.20(+2.27%) |
Jun 20, 2019 | 9.110 | 9.150 | 8.685 | 8.820 | 406,712 | -0.13(-1.45%) |
Jun 19, 2019 | 8.990 | 9.050 | 8.770 | 8.950 | 424,775 | -0.02(-0.22%) |
Jun 18, 2019 | 8.720 | 9.080 | 8.550 | 8.970 | 357,495 | +0.37(+4.30%) |
Jun 17, 2019 | 8.600 | 8.700 | 8.470 | 8.600 | 213,658 | +0.03(+0.35%) |
Jun 14, 2019 | 8.720 | 8.800 | 8.450 | 8.570 | 104,800 | -0.18(-2.06%) |
Jun 13, 2019 | 8.670 | 8.850 | 8.510 | 8.750 | 106,080 | +0.04(+0.46%) |
Jun 12, 2019 | 8.510 | 8.767 | 8.400 | 8.710 | 129,750 | +0.17(+1.99%) |
Jun 11, 2019 | 8.930 | 8.930 | 8.520 | 8.540 | 252,725 | -0.33(-3.72%) |
Jun 10, 2019 | 8.730 | 8.970 | 8.720 | 8.870 | 164,291 | +0.18(+2.07%) |
Jun 07, 2019 | 8.680 | 8.830 | 8.530 | 8.690 | 216,900 | +0.01(+0.12%) |
Jun 06, 2019 | 8.840 | 8.840 | 8.451 | 8.680 | 307,209 | -0.17(-1.92%) |
Jun 05, 2019 | 9.040 | 9.050 | 8.660 | 8.850 | 326,674 | -0.15(-1.67%) |
Jun 04, 2019 | 8.990 | 9.123 | 8.850 | 9.000 | 401,793 | +0.08(+0.90%) |
Jun 03, 2019 | 9.500 | 9.500 | 8.620 | 8.920 | 1,057,225 | -0.75(-7.76%) |
May 31, 2019 | 9.870 | 10.10 | 9.590 | 9.670 | 476,400 | -0.40(-3.97%) |
May 30, 2019 | 10.24 | 10.40 | 9.980 | 10.07 | 494,701 | -0.18(-1.76%) |
May 29, 2019 | 9.810 | 10.30 | 9.743 | 10.25 | 867,303 | +0.19(+1.89%) |
May 28, 2019 | 9.690 | 10.38 | 9.537 | 10.06 | 1,542,060 | +0.66(+7.02%) |
May 24, 2019 | 9.020 | 9.520 | 9.020 | 9.400 | 341,400 | +0.43(+4.79%) |
May 23, 2019 | 9.350 | 9.370 | 8.890 | 8.970 | 243,064 | -0.52(-5.48%) |
May 22, 2019 | 9.570 | 9.661 | 9.290 | 9.490 | 266,656 | -0.09(-0.94%) |
May 21, 2019 | 9.380 | 9.610 | 9.340 | 9.580 | 328,968 | +0.40(+4.36%) |
May 20, 2019 | 9.100 | 9.400 | 9.000 | 9.180 | 378,296 | +0.04(+0.44%) |
May 17, 2019 | 9.190 | 9.320 | 9.050 | 9.140 | 364,500 | -0.17(-1.83%) |
May 16, 2019 | 9.260 | 9.540 | 9.110 | 9.310 | 892,200 | +0.05(+0.54%) |
May 15, 2019 | 8.450 | 9.530 | 8.410 | 9.260 | 684,751 | +0.71(+8.30%) |
May 14, 2019 | 8.450 | 8.610 | 8.335 | 8.550 | 236,895 | +0.17(+2.03%) |
May 13, 2019 | 8.580 | 8.730 | 8.200 | 8.380 | 361,174 | -0.45(-5.10%) |
May 10, 2019 | 8.830 | 8.875 | 8.580 | 8.830 | 147,800 | -0.06(-0.67%) |
May 09, 2019 | 8.510 | 8.960 | 8.510 | 8.890 | 218,841 | +0.27(+3.13%) |
May 08, 2019 | 8.930 | 8.930 | 8.480 | 8.620 | 267,661 | -0.28(-3.15%) |
May 07, 2019 | 9.180 | 9.315 | 8.850 | 8.900 | 222,822 | -0.39(-4.20%) |
May 06, 2019 | 9.010 | 9.320 | 8.920 | 9.290 | 139,669 | +0.04(+0.43%) |
May 03, 2019 | 9.010 | 9.360 | 8.940 | 9.250 | 348,500 | +0.28(+3.12%) |
May 02, 2019 | 8.310 | 8.980 | 8.300 | 8.970 | 794,157 | +0.97(+12.13%) |