Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.981 | 10.25 | 9.562 | 9.895 | 264,484 | -0.15(-1.53%) |
Apr 29, 2020 | 10.05 | 10.07 | 9.731 | 10.05 | 372,385 | +0.10(+1.01%) |
Apr 28, 2020 | 9.924 | 10.05 | 9.681 | 9.949 | 261,205 | +0.28(+2.95%) |
Apr 27, 2020 | 9.773 | 9.798 | 9.505 | 9.664 | 553,207 | +0.14(+1.50%) |
Apr 24, 2020 | 9.890 | 9.890 | 9.513 | 9.522 | 344,023 | -0.13(-1.39%) |
Apr 23, 2020 | 9.932 | 10.28 | 9.522 | 9.656 | 602,592 | -0.18(-1.79%) |
Apr 22, 2020 | 10.16 | 10.16 | 9.656 | 9.832 | 262,105 | +0.00(+0.00%) |
Apr 21, 2020 | 10.04 | 10.07 | 9.555 | 9.832 | 408,302 | +0.04(+0.43%) |
Apr 20, 2020 | 9.421 | 9.865 | 9.304 | 9.790 | 533,128 | +0.28(+2.90%) |
Apr 17, 2020 | 9.296 | 9.580 | 9.136 | 9.513 | 448,508 | +0.44(+4.89%) |
Apr 16, 2020 | 9.044 | 9.162 | 8.877 | 9.070 | 314,866 | +0.27(+3.04%) |
Apr 15, 2020 | 8.919 | 9.011 | 8.542 | 8.802 | 315,817 | -0.33(-3.58%) |
Apr 14, 2020 | 8.776 | 9.212 | 8.651 | 9.128 | 440,921 | +0.54(+6.34%) |
Apr 13, 2020 | 8.299 | 8.802 | 8.291 | 8.584 | 500,897 | +0.29(+3.54%) |
Apr 09, 2020 | 7.998 | 8.341 | 7.704 | 8.291 | 633,475 | +0.50(+6.45%) |
Apr 08, 2020 | 8.098 | 8.115 | 7.713 | 7.788 | 617,371 | -0.07(-0.85%) |
Apr 07, 2020 | 8.391 | 8.475 | 7.654 | 7.855 | 847,494 | -0.40(-4.87%) |
Apr 06, 2020 | 7.914 | 8.316 | 7.895 | 8.257 | 372,145 | +0.72(+9.56%) |
Apr 03, 2020 | 7.830 | 8.039 | 7.420 | 7.537 | 457,702 | -0.34(-4.36%) |
Apr 02, 2020 | 7.579 | 8.157 | 7.537 | 7.880 | 320,948 | +0.24(+3.18%) |
Apr 01, 2020 | 7.872 | 8.140 | 7.537 | 7.637 | 314,402 | -0.56(-6.84%) |
Mar 31, 2020 | 8.056 | 8.425 | 8.031 | 8.199 | 315,847 | +0.19(+2.41%) |
Mar 30, 2020 | 7.864 | 8.374 | 7.545 | 8.006 | 402,765 | +0.23(+2.91%) |
Mar 27, 2020 | 8.048 | 8.253 | 7.311 | 7.780 | 716,824 | -0.29(-3.63%) |
Mar 26, 2020 | 7.579 | 8.173 | 7.311 | 8.073 | 677,469 | +0.70(+9.42%) |
Mar 25, 2020 | 7.872 | 8.240 | 7.370 | 7.378 | 659,599 | -0.33(-4.24%) |
Mar 24, 2020 | 7.403 | 7.704 | 7.035 | 7.704 | 465,106 | +0.94(+13.86%) |
Mar 23, 2020 | 6.390 | 6.942 | 5.896 | 6.767 | 667,108 | +0.30(+4.66%) |
Mar 20, 2020 | 6.499 | 7.202 | 6.448 | 6.465 | 589,413 | -0.24(-3.62%) |
Mar 19, 2020 | 6.984 | 7.205 | 5.862 | 6.708 | 386,132 | +0.49(+7.95%) |
Mar 18, 2020 | 6.457 | 6.616 | 5.862 | 6.214 | 1,029,350 | -0.62(-9.07%) |
Mar 17, 2020 | 7.026 | 7.210 | 6.013 | 6.834 | 912,588 | -0.09(-1.33%) |
Mar 16, 2020 | 6.532 | 7.596 | 6.532 | 6.926 | 647,156 | -0.95(-12.11%) |
Mar 13, 2020 | 8.165 | 8.374 | 7.579 | 7.880 | 829,310 | +0.25(+3.29%) |
Mar 12, 2020 | 8.542 | 8.584 | 7.336 | 7.629 | 1,286,909 | -1.39(-15.41%) |
Mar 11, 2020 | 9.538 | 9.681 | 8.969 | 9.019 | 412,468 | -0.80(-8.11%) |
Mar 10, 2020 | 8.977 | 10.03 | 8.793 | 9.815 | 751,880 | +1.26(+14.68%) |
Mar 09, 2020 | 9.212 | 9.488 | 8.542 | 8.559 | 893,701 | -1.34(-13.54%) |
Mar 06, 2020 | 9.890 | 10.08 | 9.781 | 9.899 | 396,564 | -0.18(-1.83%) |
Mar 05, 2020 | 10.06 | 10.29 | 9.924 | 10.08 | 342,202 | -0.18(-1.71%) |
Mar 04, 2020 | 10.53 | 10.82 | 10.23 | 10.26 | 368,505 | -0.18(-1.76%) |
Mar 03, 2020 | 10.80 | 10.81 | 10.37 | 10.44 | 428,746 | -0.26(-2.43%) |
Mar 02, 2020 | 10.54 | 10.77 | 10.28 | 10.70 | 345,391 | +0.18(+1.67%) |
Feb 28, 2020 | 10.88 | 10.95 | 10.41 | 10.53 | 629,535 | -0.57(-5.13%) |
Feb 27, 2020 | 9.714 | 11.41 | 9.396 | 11.10 | 1,464,143 | +1.52(+15.92%) |
Feb 26, 2020 | 9.773 | 10.02 | 9.522 | 9.572 | 947,683 | -0.21(-2.14%) |
Feb 25, 2020 | 9.966 | 10.08 | 9.664 | 9.781 | 677,824 | -0.14(-1.43%) |
Feb 24, 2020 | 10.28 | 10.38 | 9.915 | 9.924 | 532,976 | -0.64(-6.10%) |
Feb 21, 2020 | 10.64 | 10.70 | 10.48 | 10.57 | 289,691 | -0.14(-1.33%) |
Feb 20, 2020 | 10.64 | 10.81 | 10.57 | 10.71 | 501,237 | +0.01(+0.08%) |
Feb 19, 2020 | 11.05 | 11.05 | 10.44 | 10.70 | 1,156,005 | -0.33(-2.96%) |
Feb 18, 2020 | 10.97 | 11.09 | 10.94 | 11.03 | 233,633 | +0.03(+0.23%) |
Feb 14, 2020 | 11.10 | 11.15 | 10.94 | 11.00 | 185,445 | -0.06(-0.53%) |
Feb 13, 2020 | 10.93 | 11.10 | 10.93 | 11.06 | 208,950 | +0.08(+0.69%) |
Feb 12, 2020 | 11.05 | 11.18 | 10.89 | 10.99 | 402,403 | +0.09(+0.85%) |
Feb 11, 2020 | 10.72 | 11.13 | 10.72 | 10.90 | 301,489 | +0.26(+2.44%) |
Feb 10, 2020 | 10.72 | 10.79 | 10.56 | 10.64 | 395,379 | -0.13(-1.24%) |
Feb 07, 2020 | 10.79 | 10.92 | 10.65 | 10.77 | 361,935 | -0.16(-1.46%) |
Feb 06, 2020 | 11.10 | 11.10 | 10.69 | 10.93 | 628,236 | -0.18(-1.58%) |
Feb 05, 2020 | 11.26 | 11.43 | 11.10 | 11.10 | 313,122 | +0.01(+0.08%) |
Feb 04, 2020 | 10.97 | 11.21 | 10.94 | 11.10 | 269,827 | +0.23(+2.08%) |
Feb 03, 2020 | 10.75 | 10.94 | 10.64 | 10.87 | 295,704 | +0.11(+1.01%) |
Jan 31, 2020 | 10.94 | 10.94 | 10.76 | 10.76 | 533,887 | -0.18(-1.61%) |
Jan 30, 2020 | 10.96 | 10.99 | 10.84 | 10.94 | 743,103 | -0.08(-0.68%) |
Jan 29, 2020 | 11.26 | 11.31 | 11.01 | 11.01 | 374,181 | -0.21(-1.84%) |
Jan 28, 2020 | 11.30 | 11.34 | 11.21 | 11.22 | 487,336 | -0.06(-0.51%) |
Jan 27, 2020 | 11.46 | 11.46 | 11.19 | 11.28 | 925,062 | -0.28(-2.43%) |
Jan 24, 2020 | 11.97 | 11.99 | 11.56 | 11.56 | 433,789 | -0.48(-3.98%) |
Jan 23, 2020 | 12.14 | 12.21 | 11.79 | 12.04 | 397,534 | -0.20(-1.62%) |
Jan 22, 2020 | 12.18 | 12.31 | 12.04 | 12.23 | 369,269 | +0.03(+0.27%) |
Jan 21, 2020 | 12.28 | 12.47 | 12.14 | 12.20 | 445,854 | +0.05(+0.41%) |
Jan 17, 2020 | 12.41 | 12.41 | 12.14 | 12.15 | 467,465 | -0.22(-1.80%) |
Jan 16, 2020 | 12.51 | 12.55 | 12.33 | 12.37 | 174,349 | -0.11(-0.86%) |
Jan 15, 2020 | 12.52 | 12.52 | 12.35 | 12.48 | 247,711 | -0.05(-0.40%) |
Jan 14, 2020 | 12.35 | 12.63 | 12.28 | 12.53 | 360,888 | +0.18(+1.47%) |
Jan 13, 2020 | 12.37 | 12.46 | 12.07 | 12.35 | 233,919 | -0.02(-0.20%) |
Jan 10, 2020 | 12.59 | 12.59 | 12.30 | 12.37 | 276,675 | -0.21(-1.64%) |
Jan 09, 2020 | 12.50 | 12.71 | 12.47 | 12.58 | 243,871 | +0.10(+0.79%) |
Jan 08, 2020 | 12.65 | 12.66 | 12.45 | 12.48 | 251,734 | -0.12(-0.92%) |
Jan 07, 2020 | 12.63 | 12.75 | 12.59 | 12.60 | 246,155 | -0.03(-0.26%) |
Jan 06, 2020 | 12.67 | 12.75 | 12.57 | 12.63 | 185,372 | -0.06(-0.46%) |
Jan 03, 2020 | 12.84 | 12.84 | 12.61 | 12.69 | 162,686 | -0.12(-0.97%) |
Jan 02, 2020 | 12.89 | 13.06 | 12.70 | 12.81 | 185,891 | -0.03(-0.26%) |
Dec 31, 2019 | 12.66 | 12.85 | 12.56 | 12.85 | 311,926 | +0.17(+1.37%) |
Dec 30, 2019 | 12.69 | 12.90 | 12.59 | 12.67 | 218,995 | -0.02(-0.13%) |
Dec 27, 2019 | 13.01 | 13.03 | 12.57 | 12.69 | 265,652 | -0.33(-2.54%) |
Dec 26, 2019 | 12.89 | 13.08 | 12.89 | 13.02 | 101,615 | +0.14(+1.09%) |
Dec 24, 2019 | 13.07 | 13.13 | 12.80 | 12.88 | 146,090 | -0.23(-1.76%) |
Dec 23, 2019 | 13.11 | 13.25 | 12.99 | 13.11 | 177,807 | +0.00(+0.00%) |
Dec 20, 2019 | 13.22 | 13.27 | 13.01 | 13.11 | 191,032 | -0.12(-0.87%) |
Dec 19, 2019 | 12.75 | 13.24 | 12.75 | 13.22 | 297,512 | +0.43(+3.36%) |
Dec 18, 2019 | 12.61 | 12.94 | 12.61 | 12.80 | 386,340 | +0.18(+1.44%) |
Dec 17, 2019 | 12.73 | 12.94 | 12.61 | 12.61 | 216,782 | -0.08(-0.65%) |
Dec 16, 2019 | 12.52 | 12.86 | 12.49 | 12.70 | 281,754 | +0.15(+1.18%) |
Dec 13, 2019 | 12.51 | 12.74 | 12.42 | 12.55 | 801,680 | +0.02(+0.13%) |
Dec 12, 2019 | 12.70 | 12.86 | 12.47 | 12.53 | 223,990 | -0.13(-1.04%) |
Dec 11, 2019 | 12.66 | 12.76 | 12.54 | 12.66 | 137,488 | -0.07(-0.58%) |
Dec 10, 2019 | 12.52 | 12.75 | 12.45 | 12.74 | 180,258 | +0.21(+1.71%) |
Dec 09, 2019 | 12.47 | 12.77 | 12.43 | 12.52 | 320,823 | -0.05(-0.39%) |
Dec 06, 2019 | 12.34 | 12.71 | 12.34 | 12.57 | 231,491 | +0.13(+1.06%) |
Dec 05, 2019 | 12.45 | 12.50 | 12.32 | 12.44 | 178,125 | +0.01(+0.07%) |
Dec 04, 2019 | 12.58 | 12.58 | 12.37 | 12.43 | 264,280 | -0.07(-0.59%) |
Dec 03, 2019 | 12.32 | 12.55 | 12.27 | 12.51 | 244,328 | +0.00(+0.00%) |
Dec 02, 2019 | 12.58 | 12.64 | 12.38 | 12.51 | 306,839 | -0.08(-0.66%) |
Nov 29, 2019 | 12.51 | 12.75 | 12.50 | 12.59 | 227,130 | +0.07(+0.59%) |
Nov 27, 2019 | 12.62 | 12.70 | 12.48 | 12.51 | 410,289 | -0.07(-0.59%) |
Nov 26, 2019 | 12.85 | 12.85 | 12.59 | 12.59 | 275,056 | -0.26(-1.99%) |
Nov 25, 2019 | 12.76 | 13.00 | 12.62 | 12.85 | 314,553 | +0.21(+1.70%) |
Nov 22, 2019 | 12.70 | 12.83 | 12.52 | 12.63 | 299,933 | +0.03(+0.26%) |
Nov 21, 2019 | 12.54 | 12.81 | 12.38 | 12.60 | 264,978 | +0.07(+0.53%) |
Nov 20, 2019 | 12.70 | 12.78 | 12.33 | 12.53 | 492,396 | -0.12(-0.91%) |
Nov 19, 2019 | 12.90 | 12.90 | 12.62 | 12.65 | 346,058 | -0.35(-2.67%) |
Nov 18, 2019 | 13.25 | 13.54 | 12.94 | 12.99 | 540,256 | -0.17(-1.25%) |
Nov 15, 2019 | 13.62 | 13.82 | 13.02 | 13.16 | 791,868 | -0.36(-2.63%) |
Nov 14, 2019 | 13.12 | 13.74 | 12.90 | 13.51 | 1,347,547 | +1.81(+15.44%) |
Nov 13, 2019 | 11.63 | 11.71 | 11.54 | 11.71 | 260,439 | +0.04(+0.35%) |
Nov 12, 2019 | 11.56 | 11.97 | 11.56 | 11.66 | 231,588 | +0.12(+1.00%) |
Nov 11, 2019 | 11.46 | 11.70 | 11.39 | 11.55 | 274,099 | -0.02(-0.21%) |
Nov 08, 2019 | 11.54 | 11.58 | 11.37 | 11.57 | 151,905 | +0.07(+0.65%) |
Nov 07, 2019 | 11.79 | 11.85 | 11.42 | 11.50 | 163,468 | -0.20(-1.69%) |
Nov 06, 2019 | 12.04 | 12.18 | 11.64 | 11.70 | 176,781 | -0.38(-3.14%) |
Nov 05, 2019 | 12.16 | 12.43 | 12.08 | 12.08 | 168,502 | -0.05(-0.41%) |
Nov 04, 2019 | 12.08 | 12.28 | 11.82 | 12.13 | 716,012 | +0.15(+1.24%) |
Nov 01, 2019 | 11.87 | 12.07 | 11.78 | 11.98 | 207,870 | +0.10(+0.83%) |
Oct 31, 2019 | 12.04 | 12.05 | 11.68 | 11.88 | 196,512 | -0.12(-1.03%) |
Oct 30, 2019 | 12.05 | 12.10 | 11.90 | 12.00 | 197,570 | -0.20(-1.60%) |
Oct 29, 2019 | 12.39 | 12.42 | 12.18 | 12.20 | 140,479 | -0.21(-1.71%) |
Oct 28, 2019 | 12.65 | 12.68 | 12.30 | 12.41 | 123,228 | -0.16(-1.30%) |
Oct 25, 2019 | 12.42 | 12.67 | 12.42 | 12.57 | 192,546 | +0.02(+0.13%) |
Oct 24, 2019 | 12.63 | 12.65 | 12.40 | 12.56 | 147,345 | -0.04(-0.32%) |
Oct 23, 2019 | 12.23 | 12.72 | 12.22 | 12.60 | 606,811 | +0.29(+2.38%) |
Oct 22, 2019 | 11.04 | 13.14 | 11.00 | 12.30 | 1,804,071 | +1.56(+14.57%) |
Oct 21, 2019 | 10.76 | 10.90 | 10.72 | 10.74 | 303,680 | +0.05(+0.46%) |
Oct 18, 2019 | 11.04 | 11.10 | 10.67 | 10.69 | 354,045 | -0.35(-3.17%) |
Oct 17, 2019 | 11.20 | 11.29 | 10.96 | 11.04 | 188,434 | -0.11(-1.02%) |
Oct 16, 2019 | 11.25 | 11.33 | 11.11 | 11.16 | 139,058 | -0.10(-0.87%) |
Oct 15, 2019 | 11.40 | 11.53 | 11.23 | 11.25 | 462,094 | -0.07(-0.65%) |
Oct 14, 2019 | 11.40 | 11.50 | 11.29 | 11.33 | 622,577 | -0.07(-0.64%) |
Oct 11, 2019 | 11.30 | 11.49 | 11.19 | 11.40 | 304,466 | +0.21(+1.89%) |
Oct 10, 2019 | 11.00 | 11.29 | 10.92 | 11.19 | 708,155 | +0.31(+2.85%) |
Oct 09, 2019 | 10.75 | 11.00 | 10.43 | 10.88 | 614,951 | +0.16(+1.52%) |
Oct 08, 2019 | 10.79 | 10.84 | 10.52 | 10.72 | 604,543 | -0.10(-0.90%) |
Oct 07, 2019 | 10.51 | 10.89 | 10.48 | 10.81 | 1,110,119 | +0.26(+2.47%) |
Oct 04, 2019 | 10.59 | 10.59 | 10.16 | 10.55 | 637,895 | -0.06(-0.54%) |
Oct 03, 2019 | 10.84 | 10.95 | 10.41 | 10.61 | 1,434,635 | -0.23(-2.10%) |
Oct 02, 2019 | 10.88 | 10.94 | 10.63 | 10.84 | 375,415 | -0.02(-0.23%) |
Oct 01, 2019 | 11.07 | 11.28 | 10.86 | 10.86 | 444,088 | -0.26(-2.34%) |
Sep 30, 2019 | 11.61 | 11.61 | 11.06 | 11.12 | 1,224,753 | -1.21(-9.78%) |
Sep 27, 2019 | 12.49 | 12.61 | 12.25 | 12.33 | 188,865 | -0.28(-2.20%) |
Sep 26, 2019 | 12.63 | 12.67 | 12.42 | 12.61 | 139,774 | -0.07(-0.51%) |
Sep 25, 2019 | 12.63 | 12.90 | 12.56 | 12.67 | 329,454 | -0.13(-1.02%) |
Sep 24, 2019 | 12.83 | 12.95 | 12.57 | 12.80 | 135,375 | -0.15(-1.19%) |
Sep 23, 2019 | 12.87 | 13.10 | 12.70 | 12.96 | 177,612 | +0.09(+0.70%) |
Sep 20, 2019 | 12.93 | 13.03 | 12.83 | 12.87 | 202,241 | -0.05(-0.38%) |
Sep 19, 2019 | 13.00 | 13.08 | 12.85 | 12.92 | 132,549 | -0.08(-0.63%) |
Sep 18, 2019 | 13.09 | 13.26 | 12.99 | 13.00 | 139,308 | -0.12(-0.93%) |
Sep 17, 2019 | 13.07 | 13.24 | 12.99 | 13.12 | 135,784 | -0.05(-0.37%) |
Sep 16, 2019 | 13.28 | 13.58 | 13.11 | 13.17 | 331,094 | -0.03(-0.25%) |
Sep 13, 2019 | 13.22 | 13.36 | 13.01 | 13.20 | 79,276 | +0.12(+0.93%) |
Sep 12, 2019 | 13.15 | 13.34 | 12.97 | 13.08 | 204,714 | -0.12(-0.93%) |
Sep 11, 2019 | 13.04 | 13.27 | 12.92 | 13.20 | 485,475 | +0.25(+1.95%) |
Sep 10, 2019 | 12.36 | 12.95 | 12.21 | 12.95 | 598,653 | +0.68(+5.58%) |
Sep 09, 2019 | 12.30 | 12.40 | 12.21 | 12.26 | 169,212 | +0.02(+0.13%) |
Sep 06, 2019 | 12.21 | 12.39 | 12.18 | 12.25 | 116,460 | +0.06(+0.47%) |
Sep 05, 2019 | 11.96 | 12.42 | 11.96 | 12.19 | 191,730 | +0.37(+3.17%) |
Sep 04, 2019 | 11.90 | 11.91 | 11.73 | 11.82 | 243,199 | +0.04(+0.35%) |
Sep 03, 2019 | 11.73 | 11.86 | 11.47 | 11.77 | 277,483 | -0.06(-0.48%) |
Aug 30, 2019 | 11.94 | 12.06 | 11.79 | 11.83 | 123,946 | -0.09(-0.75%) |
Aug 29, 2019 | 11.85 | 12.04 | 11.85 | 11.92 | 152,430 | +0.16(+1.39%) |
Aug 28, 2019 | 11.93 | 11.97 | 11.76 | 11.76 | 230,457 | -0.16(-1.37%) |
Aug 27, 2019 | 11.95 | 12.24 | 11.92 | 11.92 | 154,475 | -0.01(-0.07%) |
Aug 26, 2019 | 12.02 | 12.06 | 11.92 | 11.93 | 144,121 | -0.05(-0.41%) |
Aug 23, 2019 | 12.01 | 12.18 | 11.83 | 11.98 | 281,395 | -0.11(-0.94%) |
Aug 22, 2019 | 12.18 | 12.35 | 12.04 | 12.09 | 184,812 | -0.09(-0.74%) |
Aug 21, 2019 | 11.86 | 12.41 | 11.86 | 12.18 | 879,949 | +0.37(+3.10%) |
Aug 20, 2019 | 11.70 | 11.84 | 11.65 | 11.82 | 95,760 | +0.08(+0.69%) |
Aug 19, 2019 | 11.08 | 11.83 | 11.01 | 11.73 | 221,728 | +0.74(+6.75%) |
Aug 16, 2019 | 10.84 | 11.11 | 10.84 | 10.99 | 272,191 | +0.17(+1.58%) |
Aug 15, 2019 | 10.91 | 11.25 | 10.81 | 10.82 | 355,812 | -0.04(-0.38%) |
Aug 14, 2019 | 11.25 | 11.25 | 10.85 | 10.86 | 211,932 | -0.47(-4.17%) |
Aug 13, 2019 | 11.03 | 11.36 | 10.92 | 11.33 | 243,326 | +0.28(+2.51%) |
Aug 12, 2019 | 11.36 | 11.40 | 11.06 | 11.06 | 198,346 | -0.47(-4.10%) |
Aug 09, 2019 | 11.96 | 12.02 | 11.45 | 11.53 | 242,002 | -0.39(-3.28%) |
Aug 08, 2019 | 11.94 | 12.11 | 11.81 | 11.92 | 283,755 | +0.17(+1.46%) |
Aug 07, 2019 | 11.60 | 11.77 | 11.28 | 11.75 | 196,654 | +0.12(+1.05%) |
Aug 06, 2019 | 11.43 | 11.74 | 11.43 | 11.63 | 256,836 | +0.20(+1.71%) |
Aug 05, 2019 | 11.81 | 11.82 | 11.38 | 11.43 | 513,178 | -0.41(-3.44%) |
Aug 02, 2019 | 11.98 | 12.07 | 11.62 | 11.84 | 202,399 | -0.14(-1.21%) |
Aug 01, 2019 | 12.15 | 12.16 | 11.70 | 11.98 | 424,780 | +0.35(+3.04%) |
Jul 31, 2019 | 11.80 | 11.94 | 11.61 | 11.63 | 122,681 | -0.15(-1.30%) |
Jul 30, 2019 | 11.83 | 11.88 | 11.58 | 11.78 | 112,101 | -0.10(-0.88%) |
Jul 29, 2019 | 12.23 | 12.23 | 11.80 | 11.89 | 185,772 | -0.34(-2.76%) |
Jul 26, 2019 | 12.35 | 12.52 | 12.11 | 12.23 | 135,015 | -0.28(-2.25%) |
Jul 25, 2019 | 12.33 | 12.58 | 12.31 | 12.51 | 265,814 | +0.21(+1.70%) |
Jul 24, 2019 | 12.23 | 12.35 | 12.11 | 12.30 | 86,078 | +0.02(+0.13%) |
Jul 23, 2019 | 12.19 | 12.31 | 12.16 | 12.28 | 197,061 | +0.10(+0.79%) |
Jul 22, 2019 | 12.06 | 12.27 | 12.06 | 12.19 | 234,518 | +0.14(+1.20%) |
Jul 19, 2019 | 12.49 | 12.52 | 12.03 | 12.04 | 129,297 | -0.47(-3.73%) |
Jul 18, 2019 | 12.63 | 12.70 | 12.41 | 12.51 | 254,209 | -0.02(-0.13%) |
Jul 17, 2019 | 12.60 | 12.71 | 12.46 | 12.52 | 248,211 | -0.07(-0.57%) |
Jul 16, 2019 | 12.39 | 12.66 | 12.27 | 12.60 | 413,457 | +0.22(+1.75%) |
Jul 15, 2019 | 12.49 | 12.52 | 12.29 | 12.38 | 282,685 | -0.07(-0.58%) |
Jul 12, 2019 | 12.07 | 12.46 | 11.97 | 12.45 | 362,156 | +0.33(+2.72%) |
Jul 11, 2019 | 12.03 | 12.16 | 12.03 | 12.12 | 205,143 | +0.11(+0.94%) |
Jul 10, 2019 | 11.97 | 12.25 | 11.90 | 12.01 | 150,721 | +0.04(+0.34%) |
Jul 09, 2019 | 11.98 | 12.07 | 11.91 | 11.97 | 204,258 | -0.02(-0.20%) |
Jul 08, 2019 | 11.41 | 12.02 | 11.41 | 11.99 | 326,956 | +0.47(+4.05%) |
Jul 05, 2019 | 11.34 | 11.53 | 11.26 | 11.53 | 91,378 | +0.10(+0.91%) |
Jul 03, 2019 | 11.31 | 11.45 | 11.27 | 11.42 | 50,351 | +0.11(+1.00%) |
Jul 02, 2019 | 11.41 | 11.41 | 11.20 | 11.31 | 47,766 | -0.10(-0.92%) |
Jul 01, 2019 | 11.53 | 11.63 | 11.38 | 11.41 | 73,168 | +0.07(+0.64%) |
Jun 28, 2019 | 11.21 | 11.51 | 11.20 | 11.34 | 233,107 | +0.18(+1.58%) |
Jun 27, 2019 | 11.02 | 11.24 | 11.02 | 11.16 | 143,493 | +0.14(+1.31%) |
Jun 26, 2019 | 10.92 | 11.14 | 10.87 | 11.02 | 108,818 | +0.18(+1.63%) |
Jun 25, 2019 | 10.75 | 11.00 | 10.70 | 10.84 | 131,173 | +0.09(+0.82%) |
Jun 24, 2019 | 11.03 | 11.03 | 10.68 | 10.75 | 141,688 | -0.02(-0.22%) |
Jun 21, 2019 | 10.75 | 10.84 | 10.70 | 10.78 | 152,545 | +0.00(+0.00%) |
Jun 20, 2019 | 10.94 | 11.09 | 10.71 | 10.78 | 211,595 | -0.02(-0.22%) |
Jun 19, 2019 | 10.83 | 11.07 | 10.76 | 10.80 | 156,394 | -0.03(-0.30%) |
Jun 18, 2019 | 10.74 | 10.93 | 10.72 | 10.83 | 177,772 | +0.19(+1.81%) |
Jun 17, 2019 | 10.71 | 10.71 | 10.52 | 10.64 | 249,668 | -0.06(-0.60%) |
Jun 14, 2019 | 10.72 | 10.81 | 10.58 | 10.71 | 288,804 | -0.04(-0.37%) |
Jun 13, 2019 | 10.72 | 10.88 | 10.60 | 10.75 | 317,491 | +0.14(+1.37%) |
Jun 12, 2019 | 10.65 | 10.81 | 10.58 | 10.60 | 191,312 | -0.12(-1.13%) |
Jun 11, 2019 | 10.78 | 10.86 | 10.59 | 10.72 | 283,712 | -0.02(-0.15%) |
Jun 10, 2019 | 10.70 | 10.80 | 10.58 | 10.74 | 175,095 | +0.10(+0.98%) |
Jun 07, 2019 | 10.63 | 10.83 | 10.60 | 10.63 | 356,561 | +0.02(+0.23%) |
Jun 06, 2019 | 10.62 | 10.77 | 10.51 | 10.61 | 145,005 | -0.02(-0.23%) |
Jun 05, 2019 | 10.79 | 10.82 | 10.58 | 10.63 | 247,729 | -0.24(-2.22%) |
Jun 04, 2019 | 10.85 | 10.96 | 10.80 | 10.87 | 262,669 | +0.13(+1.20%) |
Jun 03, 2019 | 10.54 | 10.85 | 10.42 | 10.75 | 204,225 | +0.19(+1.75%) |
May 31, 2019 | 10.75 | 10.77 | 10.48 | 10.56 | 399,577 | -0.35(-3.17%) |
May 30, 2019 | 10.99 | 11.24 | 10.88 | 10.91 | 101,597 | -0.13(-1.17%) |
May 29, 2019 | 11.00 | 11.09 | 10.61 | 11.04 | 430,516 | -0.22(-1.93%) |
May 28, 2019 | 11.50 | 11.57 | 11.20 | 11.25 | 183,320 | -0.26(-2.24%) |
May 24, 2019 | 11.37 | 11.60 | 11.34 | 11.51 | 154,534 | +0.29(+2.58%) |
May 23, 2019 | 11.42 | 11.82 | 10.78 | 11.22 | 1,092,350 | -0.31(-2.65%) |
May 22, 2019 | 11.62 | 11.76 | 11.47 | 11.53 | 229,172 | -0.10(-0.83%) |
May 21, 2019 | 11.56 | 11.66 | 11.41 | 11.62 | 110,863 | +0.13(+1.12%) |
May 20, 2019 | 11.62 | 11.74 | 11.46 | 11.49 | 173,631 | -0.11(-0.97%) |
May 17, 2019 | 11.74 | 11.88 | 11.61 | 11.61 | 79,940 | -0.22(-1.84%) |
May 16, 2019 | 11.66 | 11.99 | 11.65 | 11.82 | 106,707 | +0.23(+2.01%) |
May 15, 2019 | 11.16 | 11.65 | 11.16 | 11.59 | 208,402 | +0.35(+3.15%) |
May 14, 2019 | 11.20 | 11.34 | 11.13 | 11.24 | 108,845 | +0.19(+1.67%) |
May 13, 2019 | 11.41 | 11.42 | 11.03 | 11.05 | 240,538 | -0.49(-4.25%) |
May 10, 2019 | 11.29 | 11.60 | 11.24 | 11.54 | 56,816 | +0.23(+1.99%) |
May 09, 2019 | 11.50 | 11.50 | 11.17 | 11.32 | 133,023 | -0.17(-1.47%) |
May 08, 2019 | 11.53 | 11.70 | 11.48 | 11.49 | 35,616 | -0.08(-0.70%) |
May 07, 2019 | 11.78 | 11.82 | 11.53 | 11.57 | 301,112 | -0.32(-2.71%) |
May 06, 2019 | 11.76 | 11.97 | 11.70 | 11.89 | 129,645 | +0.02(+0.14%) |
May 03, 2019 | 11.89 | 12.05 | 11.85 | 11.87 | 209,160 | +0.05(+0.40%) |
May 02, 2019 | 11.64 | 11.85 | 11.51 | 11.82 | 217,965 | +0.10(+0.88%) |