Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.640 | 3.690 | 3.550 | 3.640 | 5,491,600 | +0.06(+1.68%) |
Dec 30, 2019 | 3.600 | 3.860 | 3.570 | 3.580 | 9,058,424 | +0.04(+1.13%) |
Dec 27, 2019 | 3.710 | 3.780 | 3.510 | 3.540 | 9,747,900 | +0.04(+1.14%) |
Dec 26, 2019 | 3.870 | 4.110 | 3.460 | 3.500 | 21,315,124 | -5.25(-60.00%) |
Dec 24, 2019 | 8.530 | 8.770 | 8.310 | 8.750 | 542,200 | +0.16(+1.86%) |
Dec 23, 2019 | 8.780 | 8.780 | 7.860 | 8.590 | 1,708,537 | -0.07(-0.81%) |
Dec 20, 2019 | 8.650 | 8.780 | 8.360 | 8.660 | 4,458,900 | +0.05(+0.58%) |
Dec 19, 2019 | 8.610 | 8.680 | 8.460 | 8.610 | 1,215,905 | +0.01(+0.12%) |
Dec 18, 2019 | 8.790 | 8.820 | 8.430 | 8.600 | 850,716 | -0.18(-2.05%) |
Dec 17, 2019 | 8.880 | 8.960 | 8.579 | 8.780 | 971,502 | -0.08(-0.90%) |
Dec 16, 2019 | 8.520 | 9.040 | 8.460 | 8.860 | 1,595,195 | +0.50(+5.98%) |
Dec 13, 2019 | 9.000 | 9.128 | 8.270 | 8.360 | 1,454,700 | -0.34(-3.91%) |
Dec 12, 2019 | 10.04 | 10.24 | 8.660 | 8.700 | 2,736,688 | -1.30(-13.00%) |
Dec 11, 2019 | 10.40 | 10.57 | 9.870 | 10.00 | 1,030,439 | -0.35(-3.38%) |
Dec 10, 2019 | 10.26 | 10.50 | 10.09 | 10.35 | 1,244,565 | +0.06(+0.58%) |
Dec 09, 2019 | 9.800 | 10.38 | 9.720 | 10.29 | 2,530,983 | +0.45(+4.57%) |
Dec 06, 2019 | 9.600 | 9.840 | 9.450 | 9.840 | 1,390,000 | +0.34(+3.58%) |
Dec 05, 2019 | 9.490 | 9.660 | 9.170 | 9.500 | 1,500,500 | +0.03(+0.32%) |
Dec 04, 2019 | 9.240 | 9.530 | 9.180 | 9.470 | 1,238,258 | +0.33(+3.61%) |
Dec 03, 2019 | 8.590 | 9.230 | 8.550 | 9.140 | 1,433,583 | +0.37(+4.22%) |
Dec 02, 2019 | 9.030 | 9.270 | 8.630 | 8.770 | 1,409,806 | -0.21(-2.34%) |
Nov 29, 2019 | 8.820 | 9.020 | 8.820 | 8.980 | 535,500 | +0.07(+0.79%) |
Nov 27, 2019 | 8.850 | 9.050 | 8.730 | 8.910 | 1,076,500 | +0.30(+3.48%) |
Nov 26, 2019 | 8.780 | 8.950 | 8.435 | 8.610 | 1,128,060 | -0.17(-1.94%) |
Nov 25, 2019 | 8.450 | 8.800 | 8.400 | 8.780 | 1,168,327 | +0.33(+3.91%) |
Nov 22, 2019 | 8.730 | 8.790 | 8.440 | 8.450 | 491,800 | -0.20(-2.31%) |
Nov 21, 2019 | 8.750 | 8.930 | 8.490 | 8.650 | 561,759 | -0.04(-0.46%) |
Nov 20, 2019 | 8.420 | 9.140 | 8.400 | 8.690 | 1,377,924 | +0.29(+3.45%) |
Nov 19, 2019 | 8.340 | 8.640 | 8.220 | 8.400 | 1,004,345 | +0.08(+0.96%) |
Nov 18, 2019 | 8.320 | 8.480 | 8.195 | 8.320 | 582,142 | +0.02(+0.24%) |
Nov 15, 2019 | 8.120 | 8.480 | 7.990 | 8.300 | 1,129,900 | +0.27(+3.36%) |
Nov 14, 2019 | 8.200 | 8.210 | 7.990 | 8.030 | 527,732 | -0.22(-2.67%) |
Nov 13, 2019 | 8.060 | 8.490 | 8.000 | 8.250 | 524,502 | +0.15(+1.85%) |
Nov 12, 2019 | 8.850 | 8.930 | 8.000 | 8.100 | 756,481 | -0.79(-8.89%) |
Nov 11, 2019 | 8.510 | 8.950 | 8.330 | 8.890 | 975,524 | +0.27(+3.13%) |
Nov 08, 2019 | 8.050 | 8.933 | 8.020 | 8.620 | 1,379,200 | +0.68(+8.56%) |
Nov 07, 2019 | 8.030 | 8.180 | 7.680 | 7.940 | 815,489 | -0.02(-0.25%) |
Nov 06, 2019 | 8.230 | 8.240 | 7.860 | 7.960 | 714,669 | -0.28(-3.40%) |
Nov 05, 2019 | 8.260 | 8.360 | 8.110 | 8.240 | 803,509 | +0.04(+0.49%) |
Nov 04, 2019 | 8.510 | 8.570 | 8.190 | 8.200 | 539,316 | -0.23(-2.73%) |
Nov 01, 2019 | 7.860 | 8.490 | 7.700 | 8.430 | 1,100,500 | +0.67(+8.63%) |
Oct 31, 2019 | 7.830 | 7.950 | 7.560 | 7.760 | 668,393 | -0.07(-0.89%) |
Oct 30, 2019 | 7.940 | 7.965 | 7.695 | 7.830 | 655,398 | -0.14(-1.76%) |
Oct 29, 2019 | 7.920 | 8.020 | 7.750 | 7.970 | 632,875 | +0.02(+0.25%) |
Oct 28, 2019 | 7.880 | 8.010 | 7.850 | 7.950 | 437,548 | +0.10(+1.27%) |
Oct 25, 2019 | 7.770 | 8.000 | 7.700 | 7.850 | 909,800 | +0.18(+2.35%) |
Oct 24, 2019 | 7.750 | 7.840 | 7.540 | 7.670 | 660,043 | -0.07(-0.90%) |
Oct 23, 2019 | 7.960 | 8.050 | 7.710 | 7.740 | 605,251 | -0.17(-2.15%) |
Oct 22, 2019 | 7.890 | 8.050 | 7.730 | 7.910 | 632,154 | +0.09(+1.15%) |
Oct 21, 2019 | 8.190 | 8.190 | 7.750 | 7.820 | 729,328 | -0.21(-2.55%) |
Oct 18, 2019 | 8.140 | 8.340 | 7.870 | 8.025 | 599,800 | -0.16(-2.01%) |
Oct 17, 2019 | 8.200 | 8.260 | 8.020 | 8.190 | 574,130 | +0.09(+1.11%) |
Oct 16, 2019 | 7.740 | 8.210 | 7.720 | 8.100 | 745,676 | +0.39(+5.06%) |
Oct 15, 2019 | 7.430 | 7.740 | 7.430 | 7.710 | 579,615 | +0.29(+3.91%) |
Oct 14, 2019 | 7.480 | 7.700 | 7.400 | 7.420 | 495,982 | -0.08(-1.13%) |
Oct 11, 2019 | 7.390 | 7.620 | 7.390 | 7.505 | 459,500 | +0.24(+3.30%) |
Oct 10, 2019 | 7.350 | 7.470 | 7.150 | 7.265 | 527,797 | -0.04(-0.62%) |
Oct 09, 2019 | 7.640 | 7.730 | 7.280 | 7.310 | 551,060 | -0.24(-3.18%) |
Oct 08, 2019 | 7.750 | 7.750 | 7.430 | 7.550 | 486,687 | -0.35(-4.43%) |
Oct 07, 2019 | 7.930 | 8.100 | 7.840 | 7.900 | 746,928 | -0.06(-0.75%) |
Oct 04, 2019 | 8.050 | 8.183 | 7.670 | 7.960 | 565,000 | +0.14(+1.79%) |
Oct 03, 2019 | 7.770 | 7.910 | 7.480 | 7.820 | 513,972 | +0.02(+0.26%) |
Oct 02, 2019 | 7.690 | 7.840 | 7.480 | 7.800 | 802,034 | +0.04(+0.52%) |
Oct 01, 2019 | 8.300 | 8.440 | 7.645 | 7.760 | 829,306 | -0.54(-6.45%) |
Sep 30, 2019 | 8.850 | 8.850 | 8.270 | 8.295 | 739,914 | -0.56(-6.38%) |
Sep 27, 2019 | 9.180 | 9.510 | 8.750 | 8.860 | 882,500 | -0.27(-2.90%) |
Sep 26, 2019 | 9.010 | 9.250 | 8.885 | 9.125 | 1,015,800 | +0.12(+1.39%) |
Sep 25, 2019 | 8.500 | 9.020 | 8.390 | 9.000 | 924,735 | +0.53(+6.19%) |
Sep 24, 2019 | 8.850 | 8.920 | 8.330 | 8.475 | 909,944 | -0.37(-4.13%) |
Sep 23, 2019 | 8.870 | 9.060 | 8.760 | 8.840 | 552,904 | -0.11(-1.23%) |
Sep 20, 2019 | 9.550 | 9.550 | 8.830 | 8.950 | 3,379,300 | -0.50(-5.29%) |
Sep 19, 2019 | 9.340 | 9.809 | 9.330 | 9.450 | 846,947 | +0.13(+1.39%) |
Sep 18, 2019 | 9.450 | 9.760 | 9.000 | 9.320 | 915,630 | -0.12(-1.27%) |
Sep 17, 2019 | 9.660 | 9.980 | 9.380 | 9.440 | 1,044,254 | -0.26(-2.68%) |
Sep 16, 2019 | 8.820 | 9.750 | 8.760 | 9.700 | 1,360,885 | +0.84(+9.48%) |
Sep 13, 2019 | 9.240 | 9.370 | 8.770 | 8.860 | 808,100 | -0.30(-3.28%) |
Sep 12, 2019 | 9.170 | 9.390 | 8.730 | 9.160 | 1,132,398 | -0.14(-1.51%) |
Sep 11, 2019 | 8.920 | 9.570 | 8.860 | 9.300 | 1,784,424 | +0.43(+4.85%) |
Sep 10, 2019 | 7.560 | 8.910 | 7.480 | 8.870 | 1,314,270 | +1.28(+16.86%) |
Sep 09, 2019 | 7.560 | 7.650 | 7.410 | 7.590 | 485,020 | +0.04(+0.53%) |
Sep 06, 2019 | 7.550 | 7.720 | 7.410 | 7.550 | 585,700 | +0.02(+0.27%) |
Sep 05, 2019 | 7.360 | 7.590 | 7.310 | 7.530 | 681,820 | +0.28(+3.86%) |
Sep 04, 2019 | 7.140 | 7.300 | 6.980 | 7.250 | 780,964 | +0.22(+3.13%) |
Sep 03, 2019 | 7.250 | 7.340 | 6.900 | 7.030 | 1,116,306 | -0.31(-4.22%) |
Aug 30, 2019 | 7.640 | 7.700 | 7.280 | 7.340 | 438,700 | -0.29(-3.80%) |
Aug 29, 2019 | 7.640 | 7.840 | 7.510 | 7.630 | 498,100 | +0.09(+1.19%) |
Aug 28, 2019 | 7.320 | 7.700 | 7.260 | 7.540 | 390,715 | +0.20(+2.72%) |
Aug 27, 2019 | 7.730 | 7.890 | 7.320 | 7.340 | 564,679 | -0.34(-4.43%) |
Aug 26, 2019 | 7.900 | 7.900 | 7.580 | 7.680 | 483,723 | -0.08(-1.03%) |
Aug 23, 2019 | 8.090 | 8.170 | 7.710 | 7.760 | 677,500 | -0.36(-4.43%) |
Aug 22, 2019 | 8.370 | 8.380 | 7.980 | 8.120 | 507,574 | -0.23(-2.75%) |
Aug 21, 2019 | 8.250 | 8.420 | 8.130 | 8.350 | 514,940 | +0.21(+2.58%) |
Aug 20, 2019 | 8.250 | 8.300 | 8.030 | 8.140 | 399,317 | -0.13(-1.57%) |
Aug 19, 2019 | 8.140 | 8.380 | 8.050 | 8.270 | 668,121 | +0.26(+3.25%) |
Aug 16, 2019 | 7.490 | 8.030 | 7.490 | 8.010 | 586,000 | +0.59(+7.95%) |
Aug 15, 2019 | 7.810 | 7.810 | 7.400 | 7.420 | 962,138 | -0.34(-4.38%) |
Aug 14, 2019 | 7.750 | 7.930 | 7.640 | 7.760 | 682,520 | -0.17(-2.14%) |
Aug 13, 2019 | 7.630 | 8.020 | 7.630 | 7.930 | 651,614 | +0.32(+4.20%) |
Aug 12, 2019 | 7.930 | 7.930 | 7.370 | 7.610 | 742,567 | -0.39(-4.87%) |
Aug 09, 2019 | 7.810 | 8.470 | 7.772 | 8.000 | 923,200 | +0.40(+5.26%) |
Aug 08, 2019 | 7.500 | 7.670 | 7.450 | 7.600 | 870,910 | +0.15(+2.01%) |
Aug 07, 2019 | 7.400 | 7.490 | 7.140 | 7.450 | 492,127 | -0.06(-0.80%) |
Aug 06, 2019 | 7.110 | 7.510 | 7.050 | 7.510 | 933,296 | +0.47(+6.68%) |
Aug 05, 2019 | 6.930 | 7.110 | 6.800 | 7.040 | 920,428 | -0.09(-1.26%) |
Aug 02, 2019 | 7.390 | 7.490 | 7.090 | 7.130 | 689,100 | -0.35(-4.68%) |
Aug 01, 2019 | 7.560 | 7.750 | 7.350 | 7.480 | 800,614 | -0.10(-1.32%) |
Jul 31, 2019 | 7.680 | 7.900 | 7.550 | 7.580 | 871,711 | -0.08(-1.04%) |
Jul 30, 2019 | 7.500 | 7.680 | 7.420 | 7.660 | 623,811 | +0.11(+1.46%) |
Jul 29, 2019 | 7.560 | 7.630 | 7.285 | 7.550 | 511,764 | +0.00(+0.00%) |
Jul 26, 2019 | 7.340 | 7.570 | 7.335 | 7.550 | 578,800 | +0.23(+3.14%) |
Jul 25, 2019 | 7.580 | 7.720 | 7.250 | 7.320 | 893,222 | -0.27(-3.56%) |
Jul 24, 2019 | 7.480 | 7.640 | 7.400 | 7.590 | 908,866 | +0.10(+1.34%) |
Jul 23, 2019 | 7.680 | 7.760 | 7.450 | 7.490 | 542,298 | -0.16(-2.09%) |
Jul 22, 2019 | 7.930 | 7.970 | 7.580 | 7.650 | 511,976 | -0.20(-2.55%) |
Jul 19, 2019 | 8.080 | 8.190 | 7.840 | 7.850 | 762,900 | -0.25(-3.09%) |
Jul 18, 2019 | 7.880 | 8.150 | 7.800 | 8.100 | 763,124 | +0.22(+2.79%) |
Jul 17, 2019 | 7.860 | 7.990 | 7.760 | 7.880 | 526,213 | +0.02(+0.25%) |
Jul 16, 2019 | 7.940 | 7.950 | 7.670 | 7.860 | 660,946 | -0.06(-0.76%) |
Jul 15, 2019 | 8.070 | 8.090 | 7.800 | 7.920 | 501,552 | -0.15(-1.86%) |
Jul 12, 2019 | 8.100 | 8.180 | 7.810 | 8.070 | 673,900 | +0.00(+0.00%) |
Jul 11, 2019 | 8.750 | 8.770 | 8.000 | 8.070 | 846,104 | -0.33(-3.93%) |
Jul 10, 2019 | 8.590 | 8.690 | 8.324 | 8.400 | 424,597 | -0.16(-1.87%) |
Jul 09, 2019 | 8.290 | 8.620 | 8.290 | 8.560 | 390,979 | +0.21(+2.51%) |
Jul 08, 2019 | 8.570 | 8.650 | 8.240 | 8.350 | 597,741 | -0.22(-2.57%) |
Jul 05, 2019 | 8.710 | 8.810 | 8.500 | 8.570 | 518,800 | -0.24(-2.72%) |
Jul 03, 2019 | 8.660 | 8.830 | 8.570 | 8.810 | 250,600 | +0.21(+2.44%) |
Jul 02, 2019 | 8.600 | 8.670 | 8.430 | 8.600 | 565,040 | +0.02(+0.23%) |
Jul 01, 2019 | 8.690 | 8.820 | 8.450 | 8.580 | 764,451 | -0.03(-0.35%) |
Jun 28, 2019 | 8.700 | 8.910 | 8.460 | 8.610 | 2,752,900 | -0.10(-1.15%) |
Jun 27, 2019 | 8.380 | 8.730 | 8.300 | 8.710 | 726,592 | +0.37(+4.44%) |
Jun 26, 2019 | 8.490 | 8.590 | 8.310 | 8.340 | 683,623 | -0.08(-0.95%) |
Jun 25, 2019 | 8.220 | 8.550 | 8.010 | 8.420 | 568,614 | +0.24(+2.93%) |
Jun 24, 2019 | 8.200 | 8.410 | 8.160 | 8.180 | 925,078 | -0.05(-0.61%) |
Jun 21, 2019 | 8.200 | 8.310 | 7.940 | 8.230 | 1,701,300 | -0.02(-0.24%) |
Jun 20, 2019 | 8.500 | 8.590 | 8.180 | 8.250 | 616,674 | -0.19(-2.25%) |
Jun 19, 2019 | 8.590 | 8.710 | 8.400 | 8.440 | 751,334 | -0.04(-0.47%) |
Jun 18, 2019 | 8.250 | 8.620 | 8.200 | 8.480 | 702,198 | +0.29(+3.54%) |
Jun 17, 2019 | 7.500 | 8.250 | 7.500 | 8.190 | 1,063,244 | +0.74(+9.93%) |
Jun 14, 2019 | 7.610 | 7.690 | 7.400 | 7.450 | 1,003,300 | -0.20(-2.61%) |
Jun 13, 2019 | 7.550 | 7.720 | 7.520 | 7.650 | 820,379 | +0.15(+2.00%) |
Jun 12, 2019 | 7.710 | 7.820 | 7.430 | 7.500 | 846,578 | -0.20(-2.60%) |
Jun 11, 2019 | 7.970 | 8.020 | 7.590 | 7.700 | 712,257 | -0.18(-2.28%) |
Jun 10, 2019 | 8.030 | 8.150 | 7.840 | 7.880 | 546,168 | -0.10(-1.25%) |
Jun 07, 2019 | 8.050 | 8.140 | 7.860 | 7.980 | 1,201,600 | +0.03(+0.38%) |
Jun 06, 2019 | 8.150 | 8.300 | 7.810 | 7.950 | 718,598 | -0.20(-2.45%) |
Jun 05, 2019 | 8.360 | 8.440 | 8.040 | 8.150 | 720,500 | -0.12(-1.45%) |
Jun 04, 2019 | 7.960 | 8.320 | 7.860 | 8.270 | 1,141,839 | +0.44(+5.62%) |
Jun 03, 2019 | 7.360 | 8.010 | 7.360 | 7.830 | 893,282 | +0.47(+6.39%) |
May 31, 2019 | 7.450 | 7.450 | 7.280 | 7.360 | 1,006,000 | -0.25(-3.29%) |
May 30, 2019 | 7.800 | 7.890 | 7.410 | 7.610 | 617,063 | -0.16(-2.06%) |
May 29, 2019 | 7.700 | 7.960 | 7.690 | 7.770 | 707,831 | +0.00(+0.00%) |
May 28, 2019 | 7.960 | 8.060 | 7.750 | 7.770 | 694,341 | -0.17(-2.14%) |
May 24, 2019 | 7.790 | 8.070 | 7.730 | 7.940 | 616,200 | +0.18(+2.32%) |
May 23, 2019 | 7.700 | 8.040 | 7.690 | 7.760 | 850,686 | +0.06(+0.78%) |
May 22, 2019 | 8.090 | 8.135 | 7.695 | 7.700 | 499,330 | -0.46(-5.64%) |
May 21, 2019 | 7.790 | 8.170 | 7.630 | 8.160 | 957,789 | +0.46(+5.97%) |
May 20, 2019 | 8.150 | 8.150 | 7.520 | 7.700 | 843,993 | -0.55(-6.67%) |
May 17, 2019 | 8.410 | 8.520 | 8.160 | 8.250 | 703,800 | -0.27(-3.17%) |
May 16, 2019 | 8.770 | 8.820 | 8.370 | 8.520 | 1,382,817 | -0.20(-2.29%) |
May 15, 2019 | 8.670 | 8.780 | 8.450 | 8.720 | 750,171 | -0.06(-0.68%) |
May 14, 2019 | 8.650 | 8.940 | 8.650 | 8.780 | 883,704 | +0.15(+1.74%) |
May 13, 2019 | 9.330 | 9.375 | 8.500 | 8.630 | 1,200,886 | -0.81(-8.58%) |
May 10, 2019 | 9.310 | 9.630 | 9.080 | 9.440 | 787,000 | +0.12(+1.29%) |
May 09, 2019 | 9.440 | 9.730 | 9.160 | 9.320 | 659,821 | -0.18(-1.89%) |
May 08, 2019 | 9.290 | 9.690 | 9.190 | 9.500 | 511,508 | +0.18(+1.93%) |
May 07, 2019 | 9.780 | 9.900 | 9.200 | 9.320 | 731,232 | -0.60(-6.05%) |
May 06, 2019 | 9.560 | 9.960 | 9.450 | 9.920 | 589,243 | +0.12(+1.22%) |
May 03, 2019 | 9.380 | 9.820 | 9.280 | 9.800 | 801,800 | +0.50(+5.38%) |
May 02, 2019 | 9.300 | 9.530 | 9.150 | 9.300 | 527,187 | +0.00(+0.00%) |
May 01, 2019 | 9.360 | 9.550 | 9.260 | 9.300 | 1,121,899 | -0.07(-0.75%) |
Apr 30, 2019 | 9.690 | 9.850 | 9.150 | 9.370 | 649,768 | -0.29(-3.00%) |
Apr 29, 2019 | 9.670 | 9.820 | 9.560 | 9.660 | 329,212 | +0.04(+0.42%) |
Apr 26, 2019 | 9.300 | 9.630 | 9.300 | 9.620 | 402,200 | +0.29(+3.11%) |
Apr 25, 2019 | 9.370 | 9.440 | 9.120 | 9.330 | 560,871 | -0.11(-1.17%) |
Apr 24, 2019 | 9.680 | 9.730 | 9.340 | 9.440 | 439,003 | -0.21(-2.18%) |
Apr 23, 2019 | 9.410 | 9.915 | 9.190 | 9.650 | 1,980,741 | +0.24(+2.55%) |
Apr 22, 2019 | 9.510 | 9.730 | 9.290 | 9.410 | 554,115 | -0.12(-1.26%) |
Apr 18, 2019 | 9.590 | 9.677 | 9.340 | 9.530 | 722,300 | -0.09(-0.94%) |
Apr 17, 2019 | 10.00 | 10.05 | 9.330 | 9.620 | 946,125 | -0.36(-3.61%) |
Apr 16, 2019 | 10.00 | 10.08 | 9.920 | 9.980 | 731,315 | +0.03(+0.30%) |
Apr 15, 2019 | 10.14 | 10.38 | 9.820 | 9.950 | 520,953 | -0.16(-1.58%) |
Apr 12, 2019 | 10.31 | 10.58 | 9.970 | 10.11 | 917,600 | -0.14(-1.37%) |
Apr 11, 2019 | 10.67 | 10.95 | 10.16 | 10.25 | 936,194 | -0.51(-4.74%) |
Apr 10, 2019 | 10.26 | 10.99 | 10.26 | 10.76 | 792,089 | +0.50(+4.87%) |
Apr 09, 2019 | 11.10 | 11.10 | 10.12 | 10.26 | 951,620 | -0.90(-8.06%) |
Apr 08, 2019 | 11.13 | 11.36 | 10.94 | 11.16 | 885,794 | -0.10(-0.89%) |
Apr 05, 2019 | 11.05 | 11.28 | 10.87 | 11.26 | 797,200 | +0.23(+2.09%) |
Apr 04, 2019 | 11.10 | 11.20 | 10.83 | 11.03 | 614,432 | -0.08(-0.72%) |
Apr 03, 2019 | 10.74 | 11.15 | 10.63 | 11.11 | 777,882 | +0.52(+4.91%) |
Apr 02, 2019 | 10.63 | 10.71 | 10.41 | 10.59 | 576,620 | -0.07(-0.66%) |
Apr 01, 2019 | 10.81 | 10.83 | 10.62 | 10.66 | 639,992 | -0.03(-0.28%) |
Mar 29, 2019 | 10.32 | 10.87 | 10.32 | 10.69 | 1,086,300 | +0.01(+0.09%) |
Mar 28, 2019 | 10.22 | 10.69 | 10.22 | 10.68 | 649,463 | +0.46(+4.50%) |
Mar 27, 2019 | 10.23 | 10.42 | 10.07 | 10.22 | 731,081 | -0.01(-0.10%) |
Mar 26, 2019 | 9.900 | 10.25 | 9.680 | 10.23 | 989,287 | +0.43(+4.39%) |
Mar 25, 2019 | 9.570 | 9.947 | 9.340 | 9.800 | 713,829 | +0.23(+2.40%) |
Mar 22, 2019 | 10.13 | 10.26 | 9.520 | 9.570 | 989,200 | -0.64(-6.27%) |
Mar 21, 2019 | 9.950 | 10.42 | 9.910 | 10.21 | 1,235,948 | +0.20(+2.00%) |
Mar 20, 2019 | 10.11 | 10.22 | 9.870 | 10.01 | 835,028 | -0.09(-0.89%) |
Mar 19, 2019 | 10.50 | 10.68 | 10.09 | 10.10 | 908,989 | -0.33(-3.16%) |
Mar 18, 2019 | 9.980 | 10.58 | 9.740 | 10.43 | 955,663 | +0.45(+4.51%) |
Mar 15, 2019 | 9.250 | 10.01 | 8.870 | 9.980 | 3,719,100 | -0.30(-2.92%) |
Mar 14, 2019 | 10.64 | 10.76 | 10.27 | 10.28 | 762,140 | -0.36(-3.38%) |
Mar 13, 2019 | 10.64 | 10.80 | 10.61 | 10.64 | 767,721 | +0.03(+0.28%) |
Mar 12, 2019 | 10.46 | 10.88 | 10.38 | 10.61 | 744,472 | +0.20(+1.92%) |
Mar 11, 2019 | 10.07 | 10.44 | 9.830 | 10.41 | 1,071,258 | +0.40(+4.00%) |
Mar 08, 2019 | 9.720 | 10.04 | 9.571 | 10.01 | 936,500 | +0.17(+1.73%) |
Mar 07, 2019 | 10.12 | 10.12 | 9.680 | 9.840 | 728,142 | -0.25(-2.48%) |
Mar 06, 2019 | 10.88 | 10.88 | 10.06 | 10.09 | 886,866 | -0.66(-6.14%) |
Mar 05, 2019 | 10.91 | 11.11 | 10.64 | 10.75 | 905,034 | -0.14(-1.29%) |
Mar 04, 2019 | 10.57 | 10.99 | 10.19 | 10.89 | 1,427,725 | +0.41(+3.91%) |
Mar 01, 2019 | 10.56 | 10.99 | 10.07 | 10.48 | 1,499,800 | -0.33(-3.05%) |
Feb 28, 2019 | 10.91 | 10.91 | 10.50 | 10.81 | 1,211,599 | +0.00(+0.00%) |
Feb 27, 2019 | 11.42 | 11.50 | 10.67 | 10.81 | 1,648,810 | -0.65(-5.67%) |
Feb 26, 2019 | 11.82 | 12.00 | 11.45 | 11.46 | 740,550 | -0.38(-3.21%) |
Feb 25, 2019 | 11.89 | 12.15 | 11.55 | 11.84 | 1,045,446 | +0.04(+0.34%) |
Feb 22, 2019 | 11.59 | 11.80 | 11.52 | 11.80 | 620,600 | +0.23(+1.99%) |
Feb 21, 2019 | 11.63 | 11.64 | 11.43 | 11.57 | 565,465 | -0.05(-0.43%) |
Feb 20, 2019 | 11.74 | 11.74 | 11.30 | 11.62 | 786,588 | -0.10(-0.85%) |
Feb 19, 2019 | 11.71 | 12.04 | 11.68 | 11.72 | 643,409 | +0.01(+0.09%) |
Feb 15, 2019 | 11.77 | 11.98 | 11.58 | 11.71 | 661,900 | +0.01(+0.09%) |
Feb 14, 2019 | 11.75 | 11.97 | 11.63 | 11.70 | 793,353 | -0.12(-1.02%) |
Feb 13, 2019 | 11.62 | 12.01 | 11.56 | 11.82 | 835,478 | +0.22(+1.90%) |
Feb 12, 2019 | 11.14 | 11.63 | 11.12 | 11.60 | 799,952 | +0.55(+4.98%) |
Feb 11, 2019 | 11.17 | 11.29 | 10.82 | 11.05 | 995,655 | -0.08(-0.72%) |
Feb 08, 2019 | 10.79 | 11.21 | 10.62 | 11.13 | 772,200 | +0.25(+2.30%) |
Feb 07, 2019 | 11.31 | 11.31 | 10.79 | 10.88 | 1,036,009 | -0.35(-3.12%) |
Feb 06, 2019 | 11.09 | 11.32 | 10.81 | 11.23 | 942,055 | +0.11(+0.99%) |
Feb 05, 2019 | 11.37 | 11.65 | 10.98 | 11.12 | 788,151 | -0.24(-2.11%) |
Feb 04, 2019 | 11.20 | 11.37 | 11.01 | 11.36 | 645,702 | +0.17(+1.52%) |
Feb 01, 2019 | 11.28 | 11.42 | 11.04 | 11.19 | 1,071,100 | -0.01(-0.09%) |
Jan 31, 2019 | 11.16 | 11.40 | 11.00 | 11.20 | 877,016 | +0.00(+0.00%) |
Jan 30, 2019 | 11.06 | 11.20 | 10.77 | 11.20 | 805,430 | +0.19(+1.73%) |
Jan 29, 2019 | 11.09 | 11.11 | 10.88 | 11.01 | 576,630 | +0.00(+0.00%) |
Jan 28, 2019 | 11.14 | 11.15 | 10.56 | 11.01 | 1,098,855 | -0.23(-2.05%) |
Jan 25, 2019 | 10.89 | 11.27 | 10.48 | 11.24 | 1,148,100 | +0.40(+3.69%) |
Jan 24, 2019 | 10.37 | 10.87 | 10.15 | 10.84 | 1,380,219 | +0.41(+3.93%) |
Jan 23, 2019 | 10.58 | 10.63 | 10.37 | 10.43 | 1,074,630 | -0.10(-0.95%) |
Jan 22, 2019 | 10.81 | 10.90 | 10.43 | 10.53 | 1,193,444 | -0.38(-3.48%) |
Jan 18, 2019 | 10.55 | 11.53 | 10.41 | 10.91 | 1,625,300 | +0.38(+3.61%) |
Jan 17, 2019 | 11.14 | 11.20 | 10.11 | 10.53 | 1,850,716 | +0.06(+0.57%) |
Jan 16, 2019 | 10.39 | 10.71 | 10.24 | 10.47 | 1,410,481 | +0.09(+0.87%) |
Jan 15, 2019 | 10.35 | 10.40 | 10.03 | 10.38 | 1,130,279 | -0.02(-0.19%) |
Jan 14, 2019 | 10.99 | 11.21 | 10.37 | 10.40 | 1,272,143 | -0.66(-5.97%) |
Jan 11, 2019 | 10.83 | 11.19 | 10.53 | 11.06 | 753,200 | +0.19(+1.75%) |
Jan 10, 2019 | 10.24 | 10.96 | 10.18 | 10.87 | 1,439,789 | +0.54(+5.23%) |
Jan 09, 2019 | 10.24 | 10.61 | 10.24 | 10.33 | 1,219,513 | +0.09(+0.88%) |
Jan 08, 2019 | 10.32 | 10.66 | 9.970 | 10.24 | 1,433,735 | +0.05(+0.49%) |
Jan 07, 2019 | 9.860 | 10.41 | 9.700 | 10.19 | 2,463,195 | +0.45(+4.62%) |
Jan 04, 2019 | 9.240 | 9.900 | 9.130 | 9.740 | 1,635,700 | +0.66(+7.27%) |
Jan 03, 2019 | 9.210 | 9.520 | 8.941 | 9.080 | 2,661,491 | -0.15(-1.63%) |