Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.927 | 5.451 | 4.474 | 5.371 | 3,433,919 | +0.55(+11.42%) |
Apr 29, 2020 | 4.261 | 4.998 | 4.261 | 4.821 | 4,896,444 | +0.91(+23.41%) |
Apr 28, 2020 | 3.178 | 4.215 | 3.178 | 3.906 | 6,283,959 | +1.02(+35.38%) |
Apr 27, 2020 | 3.152 | 3.196 | 2.805 | 2.885 | 1,590,755 | -0.09(-2.99%) |
Apr 24, 2020 | 3.196 | 3.267 | 2.876 | 2.974 | 1,494,057 | -0.12(-3.74%) |
Apr 23, 2020 | 2.903 | 3.107 | 2.841 | 3.089 | 1,959,395 | +0.20(+7.08%) |
Apr 22, 2020 | 2.770 | 2.921 | 2.699 | 2.885 | 1,880,157 | +0.22(+8.33%) |
Apr 21, 2020 | 2.637 | 2.708 | 2.459 | 2.663 | 1,543,982 | -0.03(-0.99%) |
Apr 20, 2020 | 2.725 | 3.107 | 2.583 | 2.690 | 2,332,327 | -0.24(-8.18%) |
Apr 17, 2020 | 3.072 | 3.107 | 2.752 | 2.930 | 4,749,803 | -0.09(-2.94%) |
Apr 16, 2020 | 3.001 | 3.098 | 2.876 | 3.018 | 1,099,304 | +0.00(+0.00%) |
Apr 15, 2020 | 2.974 | 3.107 | 2.761 | 3.018 | 2,183,798 | -0.10(-3.13%) |
Apr 14, 2020 | 2.619 | 3.187 | 2.619 | 3.116 | 2,776,028 | +0.46(+17.39%) |
Apr 13, 2020 | 2.681 | 2.734 | 2.441 | 2.654 | 1,581,665 | +0.18(+7.17%) |
Apr 09, 2020 | 2.397 | 2.983 | 2.317 | 2.477 | 3,998,382 | +0.25(+11.16%) |
Apr 08, 2020 | 1.989 | 2.308 | 1.935 | 2.228 | 2,589,650 | +0.38(+20.67%) |
Apr 07, 2020 | 1.820 | 2.060 | 1.820 | 1.847 | 2,411,033 | +0.07(+4.00%) |
Apr 06, 2020 | 1.891 | 1.891 | 1.687 | 1.776 | 1,880,050 | -0.03(-1.48%) |
Apr 03, 2020 | 2.069 | 2.122 | 1.687 | 1.802 | 2,140,723 | -0.09(-4.69%) |
Apr 02, 2020 | 2.042 | 2.308 | 1.784 | 1.891 | 3,395,269 | +0.07(+3.90%) |
Apr 01, 2020 | 2.095 | 2.184 | 1.776 | 1.820 | 3,150,253 | -0.49(-21.15%) |
Mar 31, 2020 | 2.219 | 2.397 | 2.166 | 2.308 | 3,508,057 | +0.19(+8.79%) |
Mar 30, 2020 | 2.095 | 2.441 | 2.060 | 2.122 | 1,813,536 | +0.07(+3.46%) |
Mar 27, 2020 | 2.441 | 2.441 | 2.051 | 2.051 | 2,206,392 | -0.35(-14.44%) |
Mar 26, 2020 | 2.539 | 2.868 | 2.397 | 2.397 | 2,738,943 | -0.04(-1.82%) |
Mar 25, 2020 | 2.397 | 2.622 | 2.086 | 2.441 | 2,526,595 | +0.26(+11.79%) |
Mar 24, 2020 | 2.814 | 2.814 | 2.113 | 2.184 | 2,581,816 | -0.03(-1.20%) |
Mar 23, 2020 | 3.223 | 3.223 | 2.157 | 2.211 | 2,956,090 | -1.04(-31.97%) |
Mar 20, 2020 | 2.734 | 3.551 | 2.086 | 3.249 | 11,885,323 | +0.91(+38.64%) |
Mar 19, 2020 | 2.051 | 2.640 | 1.491 | 2.344 | 3,944,445 | +1.01(+76.00%) |
Mar 18, 2020 | 1.918 | 1.927 | 1.021 | 1.332 | 5,335,199 | -0.59(-30.56%) |
Mar 17, 2020 | 2.530 | 2.717 | 1.793 | 1.918 | 3,542,950 | -0.53(-21.74%) |
Mar 16, 2020 | 2.699 | 3.311 | 2.450 | 2.450 | 2,820,645 | -0.52(-17.61%) |
Mar 13, 2020 | 2.939 | 3.107 | 2.797 | 2.974 | 2,227,118 | +0.31(+11.67%) |
Mar 12, 2020 | 2.654 | 2.987 | 2.619 | 2.663 | 2,521,132 | -0.46(-14.77%) |
Mar 11, 2020 | 3.232 | 3.711 | 2.992 | 3.125 | 4,963,110 | -0.20(-6.13%) |
Mar 10, 2020 | 4.102 | 4.306 | 2.530 | 3.329 | 9,255,494 | +0.31(+10.29%) |
Mar 09, 2020 | 4.217 | 4.261 | 2.415 | 3.018 | 5,877,088 | -2.50(-45.34%) |
Mar 06, 2020 | 6.001 | 6.072 | 5.460 | 5.522 | 4,869,652 | -0.75(-11.90%) |
Mar 05, 2020 | 6.596 | 6.632 | 6.166 | 6.268 | 2,729,829 | -0.36(-5.49%) |
Mar 04, 2020 | 6.880 | 7.031 | 6.596 | 6.632 | 2,741,148 | -0.06(-0.93%) |
Mar 03, 2020 | 7.129 | 7.404 | 6.694 | 6.694 | 2,015,714 | -0.36(-5.16%) |
Mar 02, 2020 | 7.333 | 7.457 | 7.022 | 7.058 | 2,497,076 | -0.19(-2.57%) |
Feb 28, 2020 | 7.324 | 7.440 | 7.102 | 7.244 | 3,333,806 | -0.40(-5.23%) |
Feb 27, 2020 | 7.457 | 7.750 | 6.863 | 7.644 | 3,336,907 | +0.02(+0.23%) |
Feb 26, 2020 | 7.786 | 8.070 | 7.626 | 7.626 | 2,046,457 | -0.17(-2.16%) |
Feb 25, 2020 | 8.221 | 8.248 | 7.768 | 7.795 | 1,675,578 | -0.39(-4.77%) |
Feb 24, 2020 | 8.150 | 8.212 | 7.884 | 8.185 | 2,070,332 | -0.19(-2.23%) |
Feb 21, 2020 | 8.345 | 8.496 | 8.248 | 8.372 | 889,405 | +0.00(+0.00%) |
Feb 20, 2020 | 8.416 | 8.514 | 8.301 | 8.372 | 1,241,421 | -0.04(-0.53%) |
Feb 19, 2020 | 8.452 | 8.496 | 8.283 | 8.416 | 994,371 | +0.00(+0.00%) |
Feb 18, 2020 | 8.354 | 8.443 | 8.327 | 8.416 | 845,821 | +0.03(+0.32%) |
Feb 14, 2020 | 8.638 | 8.638 | 8.265 | 8.390 | 1,036,513 | -0.08(-0.94%) |
Feb 13, 2020 | 8.514 | 8.807 | 8.398 | 8.469 | 1,761,403 | +0.05(+0.63%) |
Feb 12, 2020 | 8.629 | 8.851 | 8.381 | 8.416 | 1,521,763 | -0.09(-1.04%) |
Feb 11, 2020 | 8.718 | 8.860 | 8.478 | 8.505 | 853,082 | -0.03(-0.31%) |
Feb 10, 2020 | 8.691 | 8.771 | 8.354 | 8.532 | 1,381,929 | -0.20(-2.24%) |
Feb 07, 2020 | 8.745 | 9.002 | 8.540 | 8.727 | 1,127,977 | -0.11(-1.21%) |
Feb 06, 2020 | 9.339 | 9.757 | 8.718 | 8.833 | 3,198,308 | -0.39(-4.23%) |
Feb 05, 2020 | 9.284 | 9.464 | 9.053 | 9.224 | 1,252,975 | +0.15(+1.70%) |
Feb 04, 2020 | 8.933 | 9.378 | 8.933 | 9.070 | 1,099,539 | +0.25(+2.81%) |
Feb 03, 2020 | 8.608 | 9.070 | 8.608 | 8.822 | 1,233,409 | +0.23(+2.69%) |
Jan 31, 2020 | 8.984 | 9.062 | 8.557 | 8.591 | 1,069,342 | -0.45(-5.01%) |
Jan 30, 2020 | 9.156 | 9.224 | 8.848 | 9.044 | 850,597 | -0.15(-1.67%) |
Jan 29, 2020 | 9.190 | 9.267 | 9.079 | 9.198 | 682,043 | +0.10(+1.13%) |
Jan 28, 2020 | 9.087 | 9.181 | 8.848 | 9.096 | 1,206,225 | +0.09(+1.05%) |
Jan 27, 2020 | 8.984 | 9.087 | 8.890 | 9.002 | 992,614 | -0.15(-1.59%) |
Jan 24, 2020 | 9.575 | 9.643 | 9.070 | 9.147 | 1,004,364 | -0.44(-4.64%) |
Jan 23, 2020 | 9.566 | 9.797 | 9.515 | 9.592 | 1,082,960 | -0.04(-0.44%) |
Jan 22, 2020 | 9.866 | 9.934 | 9.481 | 9.635 | 1,518,175 | -0.26(-2.60%) |
Jan 21, 2020 | 10.22 | 10.24 | 9.874 | 9.892 | 1,073,834 | -0.35(-3.43%) |
Jan 17, 2020 | 10.34 | 10.34 | 10.14 | 10.24 | 606,428 | -0.01(-0.08%) |
Jan 16, 2020 | 10.11 | 10.32 | 10.11 | 10.25 | 323,989 | +0.09(+0.84%) |
Jan 15, 2020 | 10.11 | 10.20 | 10.03 | 10.17 | 565,778 | +0.06(+0.59%) |
Jan 14, 2020 | 9.951 | 10.14 | 9.926 | 10.11 | 770,386 | +0.17(+1.72%) |
Jan 13, 2020 | 9.994 | 10.12 | 9.909 | 9.934 | 1,033,024 | -0.06(-0.60%) |
Jan 10, 2020 | 10.16 | 10.20 | 9.892 | 9.994 | 952,007 | -0.15(-1.43%) |
Jan 09, 2020 | 9.840 | 10.24 | 9.840 | 10.14 | 1,433,494 | +0.26(+2.60%) |
Jan 08, 2020 | 10.13 | 10.15 | 9.669 | 9.883 | 1,515,268 | -0.27(-2.70%) |
Jan 07, 2020 | 10.03 | 10.16 | 9.866 | 10.16 | 861,170 | +0.09(+0.85%) |
Jan 06, 2020 | 10.07 | 10.26 | 10.06 | 10.07 | 1,460,039 | +0.00(+0.00%) |
Jan 03, 2020 | 9.994 | 10.14 | 9.849 | 10.07 | 1,103,351 | +0.22(+2.26%) |
Jan 02, 2020 | 9.755 | 9.857 | 9.575 | 9.849 | 806,760 | +0.15(+1.50%) |
Dec 31, 2019 | 9.524 | 9.951 | 9.524 | 9.703 | 1,194,274 | -0.17(-1.73%) |
Dec 30, 2019 | 9.780 | 9.917 | 9.464 | 9.874 | 1,359,660 | +0.00(+0.00%) |
Dec 27, 2019 | 10.07 | 10.16 | 9.849 | 9.874 | 1,140,983 | -0.15(-1.45%) |
Dec 26, 2019 | 9.900 | 10.12 | 9.814 | 10.02 | 835,685 | +0.13(+1.30%) |
Dec 24, 2019 | 9.660 | 9.892 | 9.626 | 9.892 | 249,513 | +0.24(+2.48%) |
Dec 23, 2019 | 9.447 | 9.686 | 9.318 | 9.652 | 1,434,533 | +0.21(+2.17%) |
Dec 20, 2019 | 9.823 | 9.823 | 9.421 | 9.447 | 4,066,074 | -0.27(-2.82%) |
Dec 19, 2019 | 9.840 | 9.900 | 9.669 | 9.720 | 962,417 | -0.12(-1.22%) |
Dec 18, 2019 | 9.678 | 9.883 | 9.660 | 9.840 | 1,136,778 | +0.13(+1.32%) |
Dec 17, 2019 | 9.583 | 9.819 | 9.455 | 9.712 | 1,066,678 | +0.26(+2.75%) |
Dec 16, 2019 | 9.233 | 9.575 | 9.233 | 9.452 | 1,170,224 | +0.22(+2.37%) |
Dec 13, 2019 | 9.121 | 9.284 | 9.027 | 9.233 | 1,853,527 | +0.10(+1.12%) |
Dec 12, 2019 | 9.156 | 9.383 | 9.070 | 9.130 | 815,820 | -0.02(-0.19%) |
Dec 11, 2019 | 9.233 | 9.301 | 9.113 | 9.147 | 977,117 | -0.09(-1.02%) |
Dec 10, 2019 | 8.805 | 9.583 | 8.745 | 9.241 | 1,968,636 | +0.44(+5.06%) |
Dec 09, 2019 | 8.386 | 8.856 | 8.386 | 8.796 | 904,438 | +0.39(+4.68%) |
Dec 06, 2019 | 8.291 | 8.471 | 8.283 | 8.403 | 778,925 | +0.12(+1.45%) |
Dec 05, 2019 | 8.309 | 8.386 | 8.266 | 8.283 | 512,506 | -0.01(-0.10%) |
Dec 04, 2019 | 8.343 | 8.454 | 8.249 | 8.291 | 818,539 | +0.03(+0.41%) |
Dec 03, 2019 | 8.266 | 8.351 | 8.137 | 8.257 | 1,316,503 | -0.04(-0.52%) |
Dec 02, 2019 | 8.557 | 8.582 | 8.300 | 8.300 | 987,544 | -0.20(-2.32%) |
Nov 29, 2019 | 8.522 | 8.582 | 8.428 | 8.497 | 419,556 | -0.02(-0.20%) |
Nov 27, 2019 | 8.599 | 8.785 | 8.488 | 8.514 | 800,546 | -0.09(-1.09%) |
Nov 26, 2019 | 9.053 | 9.062 | 8.599 | 8.608 | 916,091 | -0.42(-4.64%) |
Nov 25, 2019 | 8.942 | 9.079 | 8.779 | 9.027 | 708,972 | +0.09(+0.96%) |
Nov 22, 2019 | 8.574 | 8.984 | 8.574 | 8.942 | 866,576 | +0.36(+4.19%) |
Nov 21, 2019 | 8.428 | 8.651 | 8.274 | 8.582 | 993,262 | +0.15(+1.83%) |
Nov 20, 2019 | 8.540 | 8.728 | 8.403 | 8.428 | 894,468 | -0.10(-1.20%) |
Nov 19, 2019 | 8.411 | 8.582 | 8.214 | 8.531 | 1,346,112 | +0.06(+0.71%) |
Nov 18, 2019 | 8.634 | 8.668 | 8.386 | 8.471 | 2,337,604 | -0.18(-2.08%) |
Nov 15, 2019 | 8.420 | 8.796 | 8.420 | 8.651 | 1,700,430 | +0.23(+2.74%) |
Nov 14, 2019 | 8.719 | 8.899 | 8.403 | 8.420 | 2,204,366 | -0.29(-3.34%) |
Nov 13, 2019 | 8.925 | 8.984 | 8.565 | 8.711 | 2,442,923 | -0.23(-2.58%) |
Nov 12, 2019 | 8.813 | 9.062 | 8.771 | 8.942 | 2,352,042 | +0.09(+1.06%) |
Nov 11, 2019 | 8.839 | 8.942 | 8.565 | 8.848 | 1,271,780 | -0.06(-0.67%) |
Nov 08, 2019 | 8.557 | 9.027 | 7.896 | 8.907 | 2,552,983 | -0.06(-0.67%) |
Nov 07, 2019 | 9.310 | 9.361 | 8.830 | 8.967 | 1,419,095 | -0.29(-3.14%) |
Nov 06, 2019 | 9.250 | 9.404 | 9.036 | 9.258 | 1,322,553 | +0.07(+0.74%) |
Nov 05, 2019 | 9.504 | 9.578 | 9.132 | 9.190 | 1,977,016 | -0.23(-2.45%) |
Nov 04, 2019 | 9.355 | 9.685 | 9.355 | 9.421 | 1,797,482 | +0.16(+1.69%) |
Nov 01, 2019 | 9.371 | 9.429 | 9.186 | 9.264 | 1,402,717 | -0.02(-0.27%) |
Oct 31, 2019 | 9.157 | 9.314 | 9.008 | 9.289 | 2,245,346 | +0.13(+1.44%) |
Oct 30, 2019 | 9.289 | 9.347 | 9.116 | 9.157 | 1,143,315 | -0.06(-0.63%) |
Oct 29, 2019 | 9.421 | 9.512 | 9.215 | 9.215 | 1,235,134 | -0.24(-2.53%) |
Oct 28, 2019 | 9.660 | 9.714 | 9.446 | 9.454 | 890,867 | -0.08(-0.87%) |
Oct 25, 2019 | 9.553 | 9.677 | 9.528 | 9.537 | 609,435 | -0.05(-0.52%) |
Oct 24, 2019 | 9.652 | 9.685 | 9.495 | 9.586 | 252,939 | +0.02(+0.26%) |
Oct 23, 2019 | 9.586 | 9.748 | 9.528 | 9.561 | 322,080 | -0.07(-0.69%) |
Oct 22, 2019 | 9.380 | 9.784 | 9.299 | 9.627 | 761,618 | +0.31(+3.28%) |
Oct 21, 2019 | 9.454 | 9.521 | 9.289 | 9.322 | 774,784 | -0.13(-1.40%) |
Oct 18, 2019 | 9.198 | 9.528 | 9.190 | 9.454 | 782,625 | +0.21(+2.32%) |
Oct 17, 2019 | 9.471 | 9.495 | 9.198 | 9.239 | 1,060,509 | -0.27(-2.86%) |
Oct 16, 2019 | 9.751 | 9.883 | 9.479 | 9.512 | 797,469 | -0.30(-3.03%) |
Oct 15, 2019 | 9.718 | 9.890 | 9.462 | 9.809 | 1,167,305 | +0.04(+0.42%) |
Oct 14, 2019 | 9.908 | 9.949 | 9.495 | 9.768 | 883,256 | -0.14(-1.42%) |
Oct 11, 2019 | 10.36 | 10.36 | 9.908 | 9.908 | 1,146,445 | -0.35(-3.38%) |
Oct 10, 2019 | 10.40 | 10.52 | 10.24 | 10.26 | 813,217 | -0.16(-1.51%) |
Oct 09, 2019 | 10.65 | 10.73 | 10.33 | 10.41 | 880,085 | -0.16(-1.48%) |
Oct 08, 2019 | 10.90 | 11.03 | 10.57 | 10.57 | 1,257,294 | -0.65(-5.81%) |
Oct 07, 2019 | 11.43 | 11.48 | 11.20 | 11.22 | 803,670 | -0.13(-1.16%) |
Oct 04, 2019 | 11.39 | 11.53 | 11.30 | 11.35 | 367,453 | +0.05(+0.44%) |
Oct 03, 2019 | 11.18 | 11.39 | 11.12 | 11.30 | 238,819 | +0.02(+0.15%) |
Oct 02, 2019 | 11.32 | 11.32 | 11.08 | 11.29 | 549,969 | -0.05(-0.44%) |
Oct 01, 2019 | 11.53 | 11.54 | 11.26 | 11.34 | 427,049 | -0.15(-1.29%) |
Sep 30, 2019 | 11.16 | 11.60 | 11.04 | 11.49 | 1,631,073 | +0.37(+3.34%) |
Sep 27, 2019 | 11.02 | 11.30 | 11.02 | 11.11 | 635,716 | -0.02(-0.22%) |
Sep 26, 2019 | 11.41 | 11.41 | 11.01 | 11.14 | 1,688,246 | -0.29(-2.53%) |
Sep 25, 2019 | 11.66 | 11.71 | 11.40 | 11.43 | 701,902 | -0.27(-2.33%) |
Sep 24, 2019 | 11.51 | 11.74 | 11.45 | 11.70 | 684,572 | +0.20(+1.72%) |
Sep 23, 2019 | 11.59 | 11.60 | 11.42 | 11.50 | 326,516 | -0.07(-0.64%) |
Sep 20, 2019 | 11.68 | 11.87 | 11.44 | 11.58 | 6,583,279 | -0.06(-0.50%) |
Sep 19, 2019 | 12.10 | 12.32 | 11.53 | 11.63 | 1,926,989 | -0.39(-3.23%) |
Sep 18, 2019 | 12.04 | 12.23 | 11.91 | 12.02 | 1,416,687 | -0.08(-0.68%) |
Sep 17, 2019 | 12.18 | 12.43 | 12.03 | 12.10 | 1,369,180 | -0.19(-1.54%) |
Sep 16, 2019 | 11.93 | 12.41 | 11.89 | 12.29 | 2,171,978 | +0.64(+5.45%) |
Sep 13, 2019 | 10.78 | 11.66 | 10.78 | 11.66 | 1,994,712 | +0.98(+9.20%) |
Sep 12, 2019 | 10.69 | 10.77 | 10.42 | 10.68 | 473,782 | -0.09(-0.84%) |
Sep 11, 2019 | 10.69 | 10.96 | 10.69 | 10.77 | 467,453 | +0.07(+0.62%) |
Sep 10, 2019 | 10.78 | 11.02 | 10.67 | 10.70 | 474,058 | -0.02(-0.15%) |
Sep 09, 2019 | 10.68 | 10.82 | 10.57 | 10.72 | 1,159,195 | +0.16(+1.49%) |
Sep 06, 2019 | 10.73 | 10.82 | 10.45 | 10.56 | 699,300 | -0.29(-2.66%) |
Sep 05, 2019 | 10.97 | 11.06 | 10.85 | 10.85 | 704,777 | -0.12(-1.05%) |
Sep 04, 2019 | 11.08 | 11.13 | 10.93 | 10.97 | 1,134,125 | -0.02(-0.22%) |
Sep 03, 2019 | 10.90 | 11.09 | 10.90 | 10.99 | 547,628 | -0.15(-1.34%) |
Aug 30, 2019 | 10.98 | 11.49 | 10.96 | 11.14 | 2,014,090 | +0.30(+2.74%) |
Aug 29, 2019 | 10.65 | 10.87 | 10.65 | 10.84 | 677,330 | +0.19(+1.78%) |
Aug 28, 2019 | 10.42 | 10.76 | 10.41 | 10.65 | 575,778 | +0.27(+2.63%) |
Aug 27, 2019 | 10.46 | 10.53 | 10.29 | 10.38 | 785,156 | +0.02(+0.16%) |
Aug 26, 2019 | 10.16 | 10.55 | 10.16 | 10.36 | 1,538,231 | +0.21(+2.03%) |
Aug 23, 2019 | 10.46 | 10.52 | 10.11 | 10.16 | 1,310,067 | -0.38(-3.60%) |
Aug 22, 2019 | 10.72 | 10.84 | 10.51 | 10.54 | 1,194,340 | -0.21(-2.00%) |
Aug 21, 2019 | 11.15 | 11.20 | 10.73 | 10.75 | 1,359,621 | -0.31(-2.76%) |
Aug 20, 2019 | 11.01 | 11.24 | 11.00 | 11.06 | 1,631,394 | +0.11(+0.98%) |
Aug 19, 2019 | 10.68 | 11.22 | 10.66 | 10.95 | 1,800,938 | +0.36(+3.43%) |
Aug 16, 2019 | 10.62 | 10.66 | 10.33 | 10.59 | 858,562 | +0.01(+0.08%) |
Aug 15, 2019 | 10.73 | 10.87 | 10.48 | 10.58 | 851,591 | -0.17(-1.54%) |
Aug 14, 2019 | 11.18 | 11.18 | 10.70 | 10.74 | 1,275,414 | -0.47(-4.20%) |
Aug 13, 2019 | 11.33 | 11.43 | 11.06 | 11.21 | 928,763 | -0.17(-1.52%) |
Aug 12, 2019 | 11.35 | 11.39 | 11.14 | 11.39 | 439,177 | +0.03(+0.29%) |
Aug 09, 2019 | 11.17 | 11.49 | 11.11 | 11.35 | 664,298 | +0.08(+0.73%) |
Aug 08, 2019 | 11.15 | 11.39 | 10.82 | 11.27 | 910,618 | -0.13(-1.16%) |
Aug 07, 2019 | 11.24 | 11.44 | 11.01 | 11.40 | 938,755 | -0.14(-1.22%) |
Aug 06, 2019 | 11.64 | 11.70 | 11.42 | 11.54 | 833,162 | -0.04(-0.36%) |
Aug 05, 2019 | 11.81 | 11.81 | 11.42 | 11.58 | 1,222,929 | -0.35(-2.96%) |
Aug 02, 2019 | 12.07 | 12.15 | 11.74 | 11.94 | 752,846 | -0.12(-1.00%) |
Aug 01, 2019 | 12.39 | 12.48 | 12.03 | 12.06 | 567,417 | -0.35(-2.78%) |
Jul 31, 2019 | 12.32 | 12.60 | 12.32 | 12.40 | 587,600 | +0.09(+0.72%) |
Jul 30, 2019 | 12.07 | 12.32 | 11.97 | 12.32 | 760,638 | +0.20(+1.66%) |
Jul 29, 2019 | 12.19 | 12.26 | 11.99 | 12.11 | 2,761,748 | -0.08(-0.66%) |
Jul 26, 2019 | 12.30 | 12.38 | 12.17 | 12.19 | 584,177 | -0.10(-0.78%) |
Jul 25, 2019 | 12.53 | 12.61 | 12.22 | 12.29 | 490,660 | -0.13(-1.03%) |
Jul 24, 2019 | 12.38 | 12.52 | 12.33 | 12.42 | 352,338 | +0.01(+0.06%) |
Jul 23, 2019 | 12.24 | 12.47 | 12.24 | 12.41 | 330,983 | +0.17(+1.38%) |
Jul 22, 2019 | 12.15 | 12.27 | 12.04 | 12.24 | 894,927 | +0.16(+1.33%) |
Jul 19, 2019 | 12.18 | 12.18 | 11.98 | 12.08 | 887,905 | -0.05(-0.40%) |
Jul 18, 2019 | 12.17 | 12.20 | 12.03 | 12.13 | 929,111 | -0.08(-0.66%) |
Jul 17, 2019 | 12.25 | 12.41 | 12.19 | 12.21 | 429,979 | -0.08(-0.65%) |
Jul 16, 2019 | 12.17 | 12.44 | 12.17 | 12.29 | 514,651 | +0.09(+0.72%) |
Jul 15, 2019 | 12.18 | 12.31 | 12.08 | 12.20 | 420,731 | +0.04(+0.33%) |
Jul 12, 2019 | 12.21 | 12.24 | 12.12 | 12.16 | 454,968 | -0.10(-0.79%) |
Jul 11, 2019 | 12.48 | 12.48 | 12.19 | 12.26 | 618,017 | -0.19(-1.55%) |
Jul 10, 2019 | 12.25 | 12.62 | 12.25 | 12.45 | 834,018 | +0.24(+1.97%) |
Jul 09, 2019 | 12.13 | 12.27 | 12.08 | 12.21 | 515,169 | +0.06(+0.53%) |
Jul 08, 2019 | 12.07 | 12.19 | 11.91 | 12.15 | 1,050,156 | +0.03(+0.27%) |
Jul 05, 2019 | 11.94 | 12.19 | 11.91 | 12.11 | 888,403 | +0.19(+1.62%) |
Jul 03, 2019 | 12.05 | 12.05 | 11.87 | 11.92 | 490,943 | -0.06(-0.47%) |
Jul 02, 2019 | 11.92 | 12.07 | 11.85 | 11.98 | 407,531 | +0.06(+0.47%) |
Jul 01, 2019 | 11.93 | 12.06 | 11.85 | 11.92 | 727,900 | +0.06(+0.47%) |
Jun 28, 2019 | 11.70 | 12.05 | 11.64 | 11.87 | 1,012,010 | +0.16(+1.37%) |
Jun 27, 2019 | 11.49 | 11.70 | 11.42 | 11.70 | 843,685 | +0.21(+1.82%) |
Jun 26, 2019 | 11.30 | 11.62 | 11.22 | 11.50 | 1,088,042 | +0.29(+2.58%) |
Jun 25, 2019 | 11.30 | 11.33 | 11.17 | 11.21 | 753,640 | -0.09(-0.78%) |
Jun 24, 2019 | 11.54 | 11.55 | 11.22 | 11.30 | 1,050,749 | -0.14(-1.26%) |
Jun 21, 2019 | 11.40 | 11.50 | 11.28 | 11.44 | 1,816,639 | +0.00(+0.00%) |
Jun 20, 2019 | 11.49 | 11.49 | 11.09 | 11.44 | 1,399,447 | +0.12(+1.06%) |
Jun 19, 2019 | 11.34 | 11.48 | 11.26 | 11.32 | 655,181 | -0.10(-0.84%) |
Jun 18, 2019 | 11.47 | 11.55 | 11.25 | 11.42 | 630,064 | +0.00(+0.00%) |
Jun 17, 2019 | 11.67 | 11.73 | 11.27 | 11.42 | 975,159 | -0.23(-2.00%) |
Jun 14, 2019 | 11.70 | 11.70 | 11.45 | 11.65 | 772,015 | -0.02(-0.21%) |
Jun 13, 2019 | 11.73 | 11.78 | 11.47 | 11.67 | 1,098,627 | +0.13(+1.11%) |
Jun 12, 2019 | 11.70 | 11.74 | 11.49 | 11.54 | 590,243 | -0.24(-2.04%) |
Jun 11, 2019 | 11.77 | 11.81 | 11.64 | 11.79 | 381,953 | +0.08(+0.69%) |
Jun 10, 2019 | 11.85 | 11.89 | 11.62 | 11.70 | 892,042 | -0.13(-1.09%) |
Jun 07, 2019 | 11.92 | 12.03 | 11.79 | 11.83 | 865,499 | -0.13(-1.07%) |
Jun 06, 2019 | 12.08 | 12.12 | 11.91 | 11.96 | 854,547 | -0.11(-0.93%) |
Jun 05, 2019 | 12.06 | 12.13 | 11.95 | 12.07 | 589,611 | +0.04(+0.33%) |
Jun 04, 2019 | 11.95 | 12.14 | 11.85 | 12.03 | 1,174,687 | +0.20(+1.70%) |
Jun 03, 2019 | 11.87 | 11.97 | 11.77 | 11.83 | 927,151 | -0.09(-0.74%) |
May 31, 2019 | 11.54 | 12.18 | 11.54 | 11.92 | 1,781,536 | +0.21(+1.78%) |
May 30, 2019 | 11.50 | 11.82 | 11.13 | 11.71 | 1,270,061 | +0.03(+0.28%) |
May 29, 2019 | 11.77 | 11.80 | 11.54 | 11.68 | 776,672 | -0.12(-1.02%) |
May 28, 2019 | 11.88 | 12.03 | 11.72 | 11.80 | 1,022,183 | +0.07(+0.62%) |
May 24, 2019 | 11.84 | 11.96 | 11.61 | 11.73 | 673,677 | +0.06(+0.48%) |
May 23, 2019 | 11.87 | 12.03 | 11.51 | 11.67 | 1,204,661 | -0.40(-3.33%) |
May 22, 2019 | 11.99 | 12.13 | 11.92 | 12.07 | 638,510 | +0.11(+0.94%) |
May 21, 2019 | 11.93 | 12.11 | 11.85 | 11.96 | 930,832 | +0.09(+0.74%) |
May 20, 2019 | 11.93 | 12.02 | 11.79 | 11.87 | 547,478 | -0.01(-0.07%) |
May 17, 2019 | 11.85 | 11.98 | 11.79 | 11.88 | 581,688 | +0.05(+0.41%) |
May 16, 2019 | 11.75 | 11.87 | 11.66 | 11.83 | 779,311 | +0.17(+1.45%) |
May 15, 2019 | 11.57 | 11.89 | 11.49 | 11.66 | 886,503 | +0.15(+1.33%) |
May 14, 2019 | 11.29 | 11.67 | 11.29 | 11.51 | 949,132 | +0.36(+3.24%) |
May 13, 2019 | 11.06 | 11.22 | 10.85 | 11.15 | 505,285 | +0.05(+0.43%) |
May 10, 2019 | 10.85 | 11.12 | 10.70 | 11.10 | 522,934 | +0.31(+2.90%) |
May 09, 2019 | 10.83 | 10.86 | 10.52 | 10.79 | 622,446 | -0.10(-0.96%) |
May 08, 2019 | 11.01 | 11.09 | 10.85 | 10.89 | 447,964 | -0.11(-1.02%) |
May 07, 2019 | 10.88 | 11.01 | 10.77 | 11.01 | 512,217 | +0.06(+0.51%) |
May 06, 2019 | 10.44 | 11.00 | 10.36 | 10.95 | 510,763 | +0.12(+1.11%) |
May 03, 2019 | 10.70 | 10.91 | 10.62 | 10.83 | 886,440 | +0.27(+2.59%) |
May 02, 2019 | 10.93 | 10.99 | 10.33 | 10.56 | 1,710,591 | -0.47(-4.25%) |