Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.950 | 9.730 | 8.540 | 8.930 | 1,483,400 | -0.63(-6.59%) |
Feb 27, 2020 | 9.900 | 10.02 | 9.370 | 9.560 | 1,027,076 | -0.62(-6.09%) |
Feb 26, 2020 | 10.27 | 10.47 | 10.02 | 10.18 | 713,161 | -0.02(-0.15%) |
Feb 25, 2020 | 10.72 | 10.82 | 10.10 | 10.20 | 664,459 | -0.39(-3.73%) |
Feb 24, 2020 | 10.54 | 10.75 | 10.42 | 10.59 | 725,211 | -0.69(-6.12%) |
Feb 21, 2020 | 11.70 | 11.70 | 10.87 | 11.28 | 1,419,700 | -0.54(-4.57%) |
Feb 20, 2020 | 12.02 | 12.30 | 11.59 | 11.82 | 827,500 | -0.26(-2.15%) |
Feb 19, 2020 | 11.78 | 12.20 | 11.45 | 12.08 | 978,650 | +0.33(+2.81%) |
Feb 18, 2020 | 11.77 | 12.10 | 11.58 | 11.75 | 653,279 | -0.15(-1.26%) |
Feb 14, 2020 | 12.70 | 12.73 | 11.81 | 11.90 | 1,006,400 | -0.85(-6.67%) |
Feb 13, 2020 | 12.20 | 12.89 | 12.06 | 12.75 | 1,002,309 | +0.29(+2.33%) |
Feb 12, 2020 | 11.60 | 12.48 | 11.50 | 12.46 | 995,245 | +0.95(+8.25%) |
Feb 11, 2020 | 11.40 | 11.66 | 11.11 | 11.51 | 649,228 | +0.21(+1.86%) |
Feb 10, 2020 | 11.21 | 11.52 | 11.01 | 11.30 | 566,629 | +0.03(+0.27%) |
Feb 07, 2020 | 11.60 | 11.60 | 11.24 | 11.27 | 594,800 | -0.31(-2.68%) |
Feb 06, 2020 | 12.11 | 12.14 | 11.58 | 11.58 | 668,235 | -0.55(-4.53%) |
Feb 05, 2020 | 12.41 | 12.50 | 11.81 | 12.13 | 663,795 | -0.27(-2.18%) |
Feb 04, 2020 | 11.86 | 12.41 | 11.64 | 12.40 | 953,946 | +0.78(+6.71%) |
Feb 03, 2020 | 11.43 | 11.96 | 11.15 | 11.62 | 785,553 | +0.32(+2.83%) |
Jan 31, 2020 | 11.55 | 11.69 | 11.21 | 11.30 | 731,500 | -0.35(-3.00%) |
Jan 30, 2020 | 11.74 | 11.88 | 11.20 | 11.65 | 983,839 | -0.28(-2.35%) |
Jan 29, 2020 | 12.89 | 12.98 | 11.90 | 11.93 | 1,141,963 | -1.01(-7.81%) |
Jan 28, 2020 | 13.35 | 13.38 | 12.91 | 12.94 | 602,639 | -0.32(-2.41%) |
Jan 27, 2020 | 13.47 | 13.56 | 13.07 | 13.26 | 585,743 | -0.70(-5.01%) |
Jan 24, 2020 | 14.33 | 14.80 | 13.80 | 13.96 | 649,600 | -0.27(-1.90%) |
Jan 23, 2020 | 14.22 | 14.57 | 13.91 | 14.23 | 518,234 | -0.02(-0.14%) |
Jan 22, 2020 | 13.75 | 14.42 | 13.47 | 14.25 | 791,726 | +0.55(+4.01%) |
Jan 21, 2020 | 14.06 | 14.10 | 13.50 | 13.70 | 1,156,804 | -0.42(-2.97%) |
Jan 17, 2020 | 14.58 | 14.89 | 13.61 | 14.12 | 988,300 | -0.23(-1.60%) |
Jan 16, 2020 | 15.91 | 15.98 | 14.03 | 14.35 | 2,333,487 | -1.25(-8.01%) |
Jan 15, 2020 | 13.92 | 15.68 | 13.90 | 15.60 | 2,102,941 | +1.74(+12.55%) |
Jan 14, 2020 | 13.81 | 13.88 | 13.40 | 13.86 | 778,912 | +0.32(+2.36%) |
Jan 13, 2020 | 13.00 | 13.58 | 12.86 | 13.54 | 696,468 | +0.61(+4.72%) |
Jan 10, 2020 | 13.10 | 13.25 | 12.59 | 12.93 | 855,700 | -0.13(-1.00%) |
Jan 09, 2020 | 12.89 | 13.88 | 12.86 | 13.06 | 1,633,336 | +0.36(+2.83%) |
Jan 08, 2020 | 12.41 | 12.82 | 12.37 | 12.70 | 520,560 | +0.27(+2.17%) |
Jan 07, 2020 | 12.20 | 12.47 | 12.06 | 12.43 | 330,544 | +0.28(+2.30%) |
Jan 06, 2020 | 12.00 | 12.20 | 11.86 | 12.15 | 361,748 | +0.03(+0.25%) |
Jan 03, 2020 | 12.25 | 12.33 | 12.01 | 12.12 | 498,300 | -0.38(-3.04%) |
Jan 02, 2020 | 12.13 | 12.53 | 11.80 | 12.50 | 885,021 | +0.62(+5.22%) |
Dec 31, 2019 | 11.56 | 12.06 | 11.50 | 11.88 | 560,000 | +0.27(+2.33%) |
Dec 30, 2019 | 11.50 | 11.83 | 11.21 | 11.61 | 484,651 | +0.09(+0.78%) |
Dec 27, 2019 | 11.67 | 12.00 | 11.42 | 11.52 | 931,600 | -0.09(-0.78%) |
Dec 26, 2019 | 11.11 | 11.75 | 11.04 | 11.61 | 579,380 | +0.49(+4.41%) |
Dec 24, 2019 | 11.12 | 11.18 | 10.90 | 11.12 | 165,100 | -0.03(-0.27%) |
Dec 23, 2019 | 11.17 | 11.23 | 10.91 | 11.15 | 467,665 | +0.03(+0.27%) |
Dec 20, 2019 | 11.30 | 11.31 | 11.09 | 11.12 | 609,700 | -0.18(-1.59%) |
Dec 19, 2019 | 11.15 | 11.40 | 11.03 | 11.30 | 289,886 | +0.12(+1.07%) |
Dec 18, 2019 | 11.27 | 11.34 | 10.94 | 11.18 | 471,471 | -0.06(-0.53%) |
Dec 17, 2019 | 11.20 | 11.45 | 11.10 | 11.24 | 543,934 | +0.17(+1.54%) |
Dec 16, 2019 | 11.00 | 11.28 | 10.99 | 11.07 | 470,960 | +0.13(+1.23%) |
Dec 13, 2019 | 11.30 | 11.43 | 10.87 | 10.94 | 551,100 | -0.34(-3.06%) |
Dec 12, 2019 | 10.92 | 11.42 | 10.83 | 11.28 | 583,789 | +0.32(+2.92%) |
Dec 11, 2019 | 10.28 | 10.97 | 10.28 | 10.96 | 1,017,158 | +0.68(+6.61%) |
Dec 10, 2019 | 10.30 | 10.39 | 10.16 | 10.28 | 213,979 | -0.04(-0.39%) |
Dec 09, 2019 | 10.36 | 10.45 | 10.19 | 10.32 | 351,010 | -0.05(-0.48%) |
Dec 06, 2019 | 10.58 | 10.78 | 10.36 | 10.37 | 353,800 | -0.09(-0.86%) |
Dec 05, 2019 | 10.48 | 10.61 | 10.37 | 10.46 | 286,759 | +0.07(+0.67%) |
Dec 04, 2019 | 10.42 | 10.73 | 10.32 | 10.39 | 544,479 | +0.04(+0.39%) |
Dec 03, 2019 | 10.47 | 10.55 | 10.16 | 10.35 | 568,549 | -0.36(-3.36%) |
Dec 02, 2019 | 10.81 | 10.81 | 10.29 | 10.71 | 543,477 | +0.01(+0.09%) |
Nov 29, 2019 | 10.68 | 10.82 | 10.51 | 10.70 | 191,100 | +0.02(+0.19%) |
Nov 27, 2019 | 10.65 | 10.82 | 10.45 | 10.68 | 339,300 | +0.13(+1.23%) |
Nov 26, 2019 | 10.21 | 10.85 | 10.21 | 10.55 | 1,009,245 | +0.26(+2.53%) |
Nov 25, 2019 | 10.24 | 10.42 | 10.02 | 10.29 | 325,969 | +0.05(+0.49%) |
Nov 22, 2019 | 10.22 | 10.29 | 10.02 | 10.24 | 289,600 | +0.04(+0.39%) |
Nov 21, 2019 | 10.27 | 10.31 | 9.850 | 10.20 | 510,601 | -0.08(-0.78%) |
Nov 20, 2019 | 10.14 | 10.52 | 10.05 | 10.28 | 430,513 | +0.03(+0.29%) |
Nov 19, 2019 | 10.55 | 10.55 | 10.02 | 10.25 | 624,514 | -0.29(-2.75%) |
Nov 18, 2019 | 10.82 | 10.90 | 10.46 | 10.54 | 546,019 | -0.33(-2.99%) |
Nov 15, 2019 | 10.99 | 11.11 | 10.80 | 10.87 | 496,500 | -0.04(-0.32%) |
Nov 14, 2019 | 11.27 | 11.40 | 10.85 | 10.90 | 939,381 | -0.44(-3.88%) |
Nov 13, 2019 | 11.53 | 11.65 | 11.26 | 11.34 | 753,610 | -0.32(-2.74%) |
Nov 12, 2019 | 12.20 | 12.58 | 11.26 | 11.66 | 1,408,707 | -0.49(-4.03%) |
Nov 11, 2019 | 10.76 | 12.58 | 10.67 | 12.15 | 1,920,531 | +1.27(+11.67%) |
Nov 08, 2019 | 10.62 | 11.20 | 10.52 | 10.88 | 986,800 | +0.19(+1.78%) |
Nov 07, 2019 | 10.45 | 11.35 | 9.720 | 10.69 | 2,547,674 | -1.02(-8.71%) |
Nov 06, 2019 | 11.45 | 12.13 | 11.37 | 11.71 | 2,186,718 | +0.38(+3.35%) |
Nov 05, 2019 | 11.52 | 11.74 | 11.27 | 11.33 | 1,955,825 | +0.73(+6.89%) |
Nov 04, 2019 | 9.720 | 10.76 | 9.711 | 10.60 | 1,132,983 | +1.03(+10.76%) |
Nov 01, 2019 | 9.070 | 9.830 | 9.035 | 9.570 | 789,400 | +0.21(+2.24%) |
Oct 31, 2019 | 9.350 | 9.440 | 9.160 | 9.360 | 525,086 | +0.00(+0.00%) |
Oct 30, 2019 | 9.810 | 9.912 | 9.305 | 9.360 | 647,767 | -0.48(-4.88%) |
Oct 29, 2019 | 10.13 | 10.13 | 9.740 | 9.840 | 481,019 | -0.32(-3.15%) |
Oct 28, 2019 | 9.980 | 10.40 | 9.962 | 10.16 | 363,887 | +0.25(+2.52%) |
Oct 25, 2019 | 9.810 | 10.10 | 9.770 | 9.910 | 465,700 | +0.07(+0.71%) |
Oct 24, 2019 | 10.15 | 10.15 | 9.840 | 9.840 | 453,519 | -0.30(-2.96%) |
Oct 23, 2019 | 10.29 | 10.32 | 9.860 | 10.14 | 530,405 | -0.16(-1.55%) |
Oct 22, 2019 | 10.10 | 10.49 | 9.650 | 10.30 | 960,657 | -0.54(-4.98%) |
Oct 21, 2019 | 10.98 | 11.25 | 10.73 | 10.84 | 418,387 | -0.01(-0.09%) |
Oct 18, 2019 | 10.62 | 10.88 | 10.51 | 10.85 | 330,500 | +0.20(+1.88%) |
Oct 17, 2019 | 11.00 | 11.20 | 10.63 | 10.65 | 349,515 | -0.19(-1.75%) |
Oct 16, 2019 | 10.84 | 11.33 | 10.78 | 10.84 | 484,443 | -0.12(-1.09%) |
Oct 15, 2019 | 10.56 | 11.21 | 10.56 | 10.96 | 531,843 | +0.40(+3.79%) |
Oct 14, 2019 | 10.37 | 10.75 | 10.14 | 10.56 | 419,358 | +0.17(+1.59%) |
Oct 11, 2019 | 10.33 | 10.53 | 10.29 | 10.39 | 234,900 | +0.23(+2.31%) |
Oct 10, 2019 | 10.43 | 10.43 | 9.970 | 10.16 | 325,684 | -0.23(-2.21%) |
Oct 09, 2019 | 10.24 | 10.52 | 10.21 | 10.39 | 198,592 | +0.32(+3.13%) |
Oct 08, 2019 | 10.36 | 10.36 | 10.01 | 10.07 | 300,705 | -0.40(-3.77%) |
Oct 07, 2019 | 10.45 | 10.73 | 10.38 | 10.47 | 196,292 | -0.01(-0.14%) |
Oct 04, 2019 | 10.14 | 10.53 | 10.14 | 10.48 | 223,300 | +0.26(+2.59%) |
Oct 03, 2019 | 10.25 | 10.45 | 9.790 | 10.22 | 379,209 | -0.03(-0.29%) |
Oct 02, 2019 | 10.06 | 10.32 | 9.800 | 10.25 | 448,722 | +0.02(+0.20%) |
Oct 01, 2019 | 11.28 | 11.39 | 10.17 | 10.23 | 505,351 | -0.99(-8.82%) |
Sep 30, 2019 | 11.13 | 11.26 | 10.84 | 11.22 | 514,184 | +0.10(+0.85%) |
Sep 27, 2019 | 11.19 | 11.30 | 10.77 | 11.12 | 419,000 | -0.06(-0.58%) |
Sep 26, 2019 | 11.72 | 11.85 | 11.11 | 11.19 | 446,653 | -0.51(-4.32%) |
Sep 25, 2019 | 11.06 | 11.75 | 10.93 | 11.70 | 866,497 | +0.56(+5.08%) |
Sep 24, 2019 | 11.34 | 11.40 | 10.90 | 11.13 | 353,542 | -0.09(-0.80%) |
Sep 23, 2019 | 11.07 | 11.30 | 10.67 | 11.22 | 323,830 | +0.07(+0.63%) |
Sep 20, 2019 | 10.95 | 11.47 | 10.94 | 11.15 | 620,100 | +0.20(+1.83%) |
Sep 19, 2019 | 11.01 | 11.12 | 10.88 | 10.95 | 202,606 | -0.08(-0.73%) |
Sep 18, 2019 | 11.19 | 11.38 | 10.81 | 11.03 | 358,286 | -0.27(-2.39%) |
Sep 17, 2019 | 11.29 | 11.35 | 10.93 | 11.30 | 345,723 | -0.10(-0.88%) |
Sep 16, 2019 | 11.15 | 11.67 | 11.15 | 11.40 | 387,587 | +0.23(+2.06%) |
Sep 13, 2019 | 11.09 | 11.30 | 11.05 | 11.17 | 281,600 | +0.11(+0.99%) |
Sep 12, 2019 | 11.50 | 11.60 | 10.97 | 11.06 | 552,638 | -0.48(-4.16%) |
Sep 11, 2019 | 11.50 | 11.68 | 11.02 | 11.54 | 887,207 | +0.10(+0.87%) |
Sep 10, 2019 | 10.51 | 11.60 | 10.51 | 11.44 | 935,825 | +0.86(+8.13%) |
Sep 09, 2019 | 10.38 | 10.85 | 10.29 | 10.58 | 771,817 | +0.28(+2.72%) |
Sep 06, 2019 | 9.800 | 10.30 | 9.750 | 10.30 | 697,300 | +0.51(+5.21%) |
Sep 05, 2019 | 9.260 | 9.820 | 9.260 | 9.790 | 687,237 | +0.69(+7.58%) |
Sep 04, 2019 | 8.860 | 9.390 | 8.850 | 9.100 | 550,710 | +0.36(+4.12%) |
Sep 03, 2019 | 8.770 | 8.990 | 8.640 | 8.740 | 520,464 | -0.16(-1.80%) |
Aug 30, 2019 | 8.980 | 9.040 | 8.760 | 8.900 | 238,200 | -0.02(-0.22%) |
Aug 29, 2019 | 8.710 | 9.110 | 8.710 | 8.920 | 394,210 | +0.25(+2.88%) |
Aug 28, 2019 | 8.490 | 8.730 | 8.340 | 8.670 | 497,315 | +0.17(+2.00%) |
Aug 27, 2019 | 9.160 | 9.180 | 8.420 | 8.500 | 901,631 | -0.62(-6.80%) |
Aug 26, 2019 | 9.250 | 9.420 | 9.050 | 9.120 | 489,763 | +0.00(+0.00%) |
Aug 23, 2019 | 9.310 | 9.312 | 8.790 | 9.120 | 664,100 | -0.27(-2.88%) |
Aug 22, 2019 | 9.650 | 9.800 | 9.350 | 9.390 | 256,088 | -0.27(-2.80%) |
Aug 21, 2019 | 9.730 | 9.775 | 9.543 | 9.660 | 231,650 | -0.01(-0.10%) |
Aug 20, 2019 | 9.520 | 9.720 | 9.340 | 9.670 | 227,978 | +0.14(+1.47%) |
Aug 19, 2019 | 9.450 | 9.600 | 9.250 | 9.530 | 360,350 | +0.29(+3.14%) |
Aug 16, 2019 | 8.990 | 9.420 | 8.974 | 9.240 | 480,300 | +0.36(+4.05%) |
Aug 15, 2019 | 9.210 | 9.280 | 8.790 | 8.880 | 658,430 | -0.43(-4.62%) |
Aug 14, 2019 | 9.620 | 9.720 | 9.290 | 9.310 | 468,706 | -0.54(-5.48%) |
Aug 13, 2019 | 9.740 | 10.19 | 9.700 | 9.850 | 347,664 | +0.10(+1.03%) |
Aug 12, 2019 | 10.55 | 10.55 | 9.660 | 9.750 | 678,401 | -0.82(-7.76%) |
Aug 09, 2019 | 10.78 | 10.86 | 10.27 | 10.57 | 536,800 | -0.33(-3.03%) |
Aug 08, 2019 | 11.00 | 11.00 | 10.05 | 10.90 | 1,273,548 | +0.69(+6.76%) |
Aug 07, 2019 | 10.00 | 10.90 | 9.950 | 10.21 | 1,640,987 | +0.09(+0.89%) |
Aug 06, 2019 | 9.830 | 10.14 | 9.590 | 10.12 | 721,249 | +0.32(+3.27%) |
Aug 05, 2019 | 9.580 | 9.850 | 9.470 | 9.800 | 565,708 | -0.16(-1.61%) |
Aug 02, 2019 | 9.940 | 10.02 | 9.450 | 9.960 | 623,800 | +0.03(+0.30%) |
Aug 01, 2019 | 10.02 | 10.29 | 9.730 | 9.930 | 743,222 | -0.08(-0.80%) |
Jul 31, 2019 | 9.540 | 10.31 | 9.540 | 10.01 | 870,709 | +0.53(+5.59%) |
Jul 30, 2019 | 9.210 | 9.530 | 8.980 | 9.480 | 611,774 | +0.20(+2.16%) |
Jul 29, 2019 | 9.280 | 9.380 | 8.980 | 9.280 | 643,904 | -0.03(-0.32%) |
Jul 26, 2019 | 9.180 | 9.400 | 9.140 | 9.310 | 385,600 | +0.13(+1.42%) |
Jul 25, 2019 | 9.510 | 9.520 | 9.160 | 9.180 | 445,496 | -0.32(-3.37%) |
Jul 24, 2019 | 9.330 | 9.730 | 9.320 | 9.500 | 577,028 | +0.19(+2.04%) |
Jul 23, 2019 | 9.190 | 9.330 | 9.010 | 9.310 | 618,096 | +0.22(+2.42%) |
Jul 22, 2019 | 9.630 | 9.650 | 9.010 | 9.090 | 795,444 | -0.53(-5.51%) |
Jul 19, 2019 | 9.680 | 9.740 | 9.480 | 9.620 | 496,900 | +0.02(+0.21%) |
Jul 18, 2019 | 9.680 | 9.830 | 9.540 | 9.600 | 499,501 | -0.08(-0.83%) |
Jul 17, 2019 | 9.830 | 10.01 | 9.660 | 9.680 | 424,235 | -0.14(-1.43%) |
Jul 16, 2019 | 9.960 | 10.30 | 9.800 | 9.820 | 455,725 | -0.15(-1.50%) |
Jul 15, 2019 | 10.01 | 10.14 | 9.580 | 9.970 | 541,719 | +0.00(+0.00%) |
Jul 12, 2019 | 9.920 | 10.05 | 9.815 | 9.970 | 424,200 | +0.07(+0.71%) |
Jul 11, 2019 | 10.45 | 10.45 | 9.870 | 9.900 | 610,692 | -0.41(-3.98%) |
Jul 10, 2019 | 10.84 | 11.10 | 10.18 | 10.31 | 1,013,355 | -0.54(-4.98%) |
Jul 09, 2019 | 10.11 | 11.18 | 9.890 | 10.85 | 2,767,500 | +1.10(+11.28%) |
Jul 08, 2019 | 9.720 | 9.780 | 9.390 | 9.750 | 368,171 | -0.10(-1.02%) |
Jul 05, 2019 | 9.880 | 9.930 | 9.620 | 9.850 | 265,700 | -0.03(-0.30%) |
Jul 03, 2019 | 10.06 | 10.06 | 9.855 | 9.880 | 175,500 | -0.15(-1.50%) |
Jul 02, 2019 | 10.10 | 10.16 | 9.920 | 10.03 | 225,370 | -0.15(-1.47%) |
Jul 01, 2019 | 10.70 | 10.89 | 10.01 | 10.18 | 883,132 | -0.10(-0.97%) |
Jun 28, 2019 | 10.64 | 10.89 | 10.23 | 10.28 | 1,464,900 | -0.28(-2.65%) |
Jun 27, 2019 | 11.25 | 11.40 | 10.36 | 10.56 | 2,291,046 | +1.07(+11.28%) |
Jun 26, 2019 | 9.230 | 9.610 | 9.170 | 9.490 | 709,715 | +0.39(+4.29%) |
Jun 25, 2019 | 9.110 | 9.250 | 8.930 | 9.100 | 424,848 | -0.01(-0.11%) |
Jun 24, 2019 | 9.260 | 9.420 | 8.990 | 9.110 | 631,200 | -0.18(-1.94%) |
Jun 21, 2019 | 8.860 | 9.330 | 8.860 | 9.290 | 1,019,500 | +0.41(+4.62%) |
Jun 20, 2019 | 8.930 | 9.090 | 8.770 | 8.880 | 299,510 | +0.09(+1.02%) |
Jun 19, 2019 | 8.980 | 9.030 | 8.740 | 8.790 | 446,125 | -0.13(-1.46%) |
Jun 18, 2019 | 8.970 | 9.250 | 8.893 | 8.920 | 494,413 | +0.05(+0.56%) |
Jun 17, 2019 | 8.870 | 9.060 | 8.780 | 8.870 | 272,344 | -0.02(-0.22%) |
Jun 14, 2019 | 8.870 | 8.915 | 8.560 | 8.890 | 393,400 | -0.05(-0.56%) |
Jun 13, 2019 | 9.110 | 9.180 | 8.910 | 8.940 | 392,108 | -0.11(-1.22%) |
Jun 12, 2019 | 9.100 | 9.200 | 8.918 | 9.050 | 278,472 | -0.07(-0.77%) |
Jun 11, 2019 | 9.720 | 9.810 | 9.100 | 9.120 | 426,557 | -0.48(-5.00%) |
Jun 10, 2019 | 9.680 | 9.890 | 9.440 | 9.600 | 533,029 | +0.10(+1.05%) |
Jun 07, 2019 | 9.330 | 9.550 | 9.230 | 9.500 | 299,000 | +0.20(+2.15%) |
Jun 06, 2019 | 9.210 | 9.380 | 8.990 | 9.300 | 485,439 | +0.07(+0.76%) |
Jun 05, 2019 | 9.260 | 9.330 | 8.936 | 9.230 | 740,994 | +0.04(+0.44%) |
Jun 04, 2019 | 8.920 | 9.200 | 8.920 | 9.190 | 321,371 | +0.38(+4.31%) |
Jun 03, 2019 | 8.650 | 8.940 | 8.560 | 8.810 | 400,155 | +0.15(+1.73%) |
May 31, 2019 | 8.870 | 8.990 | 8.640 | 8.660 | 390,500 | -0.32(-3.56%) |
May 30, 2019 | 8.960 | 9.330 | 8.890 | 8.980 | 365,242 | +0.03(+0.34%) |
May 29, 2019 | 8.740 | 9.090 | 8.630 | 8.950 | 612,121 | +0.11(+1.24%) |
May 28, 2019 | 9.050 | 9.090 | 8.720 | 8.840 | 442,528 | -0.19(-2.10%) |
May 24, 2019 | 8.920 | 9.160 | 8.891 | 9.030 | 297,000 | +0.17(+1.92%) |
May 23, 2019 | 8.940 | 9.030 | 8.720 | 8.860 | 805,473 | -0.22(-2.42%) |
May 22, 2019 | 9.420 | 9.460 | 9.000 | 9.080 | 545,325 | -0.44(-4.62%) |
May 21, 2019 | 9.460 | 9.710 | 9.410 | 9.520 | 584,264 | +0.25(+2.70%) |
May 20, 2019 | 9.030 | 9.430 | 8.960 | 9.270 | 680,775 | +0.10(+1.09%) |
May 17, 2019 | 9.570 | 9.624 | 9.160 | 9.170 | 997,800 | -0.54(-5.56%) |
May 16, 2019 | 9.980 | 10.10 | 9.700 | 9.710 | 614,007 | -0.30(-3.00%) |
May 15, 2019 | 10.25 | 10.43 | 9.990 | 10.01 | 601,777 | -0.37(-3.56%) |
May 14, 2019 | 10.25 | 10.53 | 10.19 | 10.38 | 599,930 | +0.22(+2.17%) |
May 13, 2019 | 10.37 | 10.45 | 9.920 | 10.16 | 830,895 | -0.55(-5.14%) |
May 10, 2019 | 10.81 | 11.06 | 10.30 | 10.71 | 965,100 | -0.22(-2.01%) |
May 09, 2019 | 11.12 | 11.60 | 10.43 | 10.93 | 2,239,596 | -1.13(-9.37%) |
May 08, 2019 | 12.07 | 12.34 | 11.90 | 12.06 | 1,152,008 | -0.02(-0.17%) |
May 07, 2019 | 12.50 | 12.63 | 12.01 | 12.08 | 799,438 | -0.61(-4.81%) |
May 06, 2019 | 12.25 | 12.75 | 12.19 | 12.69 | 493,273 | +0.09(+0.71%) |
May 03, 2019 | 12.10 | 12.63 | 12.05 | 12.60 | 574,300 | +0.51(+4.22%) |
May 02, 2019 | 12.29 | 12.55 | 11.87 | 12.09 | 719,905 | -0.18(-1.47%) |
May 01, 2019 | 12.59 | 12.78 | 12.25 | 12.27 | 617,602 | -0.25(-2.00%) |
Apr 30, 2019 | 12.42 | 12.54 | 12.22 | 12.52 | 337,222 | +0.08(+0.64%) |
Apr 29, 2019 | 12.61 | 12.70 | 12.43 | 12.44 | 264,683 | -0.14(-1.11%) |
Apr 26, 2019 | 12.41 | 12.65 | 12.30 | 12.58 | 405,800 | +0.17(+1.37%) |
Apr 25, 2019 | 12.75 | 12.75 | 12.33 | 12.41 | 370,835 | -0.37(-2.90%) |
Apr 24, 2019 | 12.40 | 12.81 | 12.24 | 12.78 | 493,512 | +0.38(+3.06%) |
Apr 23, 2019 | 12.41 | 12.58 | 12.30 | 12.40 | 460,863 | +0.03(+0.24%) |
Apr 22, 2019 | 12.46 | 12.54 | 12.06 | 12.37 | 630,388 | -0.22(-1.75%) |
Apr 18, 2019 | 12.52 | 12.83 | 12.52 | 12.59 | 349,600 | +0.02(+0.16%) |
Apr 17, 2019 | 12.83 | 12.95 | 12.35 | 12.57 | 609,524 | -0.07(-0.55%) |
Apr 16, 2019 | 12.36 | 12.88 | 12.36 | 12.64 | 613,414 | +0.28(+2.27%) |
Apr 15, 2019 | 12.75 | 12.76 | 12.10 | 12.36 | 1,121,387 | -0.73(-5.58%) |
Apr 12, 2019 | 12.50 | 13.24 | 12.47 | 13.09 | 947,100 | +0.72(+5.82%) |
Apr 11, 2019 | 12.33 | 12.41 | 12.18 | 12.37 | 293,689 | +0.07(+0.57%) |
Apr 10, 2019 | 12.10 | 12.42 | 11.98 | 12.30 | 404,267 | +0.24(+1.99%) |
Apr 09, 2019 | 12.39 | 12.48 | 11.90 | 12.06 | 849,488 | -0.44(-3.52%) |
Apr 08, 2019 | 12.70 | 12.90 | 12.26 | 12.50 | 639,136 | -0.22(-1.73%) |
Apr 05, 2019 | 12.77 | 13.00 | 12.69 | 12.72 | 404,300 | -0.03(-0.24%) |
Apr 04, 2019 | 12.42 | 12.93 | 12.42 | 12.75 | 716,193 | +0.29(+2.33%) |
Apr 03, 2019 | 12.31 | 12.91 | 12.31 | 12.46 | 886,543 | +0.33(+2.72%) |
Apr 02, 2019 | 12.65 | 12.74 | 12.13 | 12.13 | 644,611 | -0.47(-3.73%) |
Apr 01, 2019 | 12.31 | 12.75 | 12.27 | 12.60 | 566,036 | +0.40(+3.28%) |
Mar 29, 2019 | 12.31 | 12.39 | 12.12 | 12.20 | 660,100 | +0.01(+0.08%) |
Mar 28, 2019 | 12.21 | 12.46 | 12.08 | 12.19 | 376,970 | -0.01(-0.08%) |
Mar 27, 2019 | 12.39 | 12.49 | 11.77 | 12.20 | 752,852 | -0.15(-1.21%) |
Mar 26, 2019 | 12.43 | 12.58 | 12.01 | 12.35 | 739,191 | +0.03(+0.24%) |
Mar 25, 2019 | 12.65 | 12.76 | 12.13 | 12.32 | 815,969 | -0.39(-3.07%) |
Mar 22, 2019 | 13.72 | 13.74 | 12.66 | 12.71 | 1,105,700 | -1.04(-7.56%) |
Mar 21, 2019 | 13.42 | 13.82 | 13.40 | 13.75 | 515,029 | +0.31(+2.31%) |
Mar 20, 2019 | 13.82 | 13.94 | 13.29 | 13.44 | 456,806 | -0.38(-2.75%) |
Mar 19, 2019 | 14.17 | 14.17 | 13.77 | 13.82 | 461,332 | -0.25(-1.78%) |
Mar 18, 2019 | 13.99 | 14.25 | 13.92 | 14.07 | 573,432 | +0.07(+0.50%) |
Mar 15, 2019 | 13.94 | 14.38 | 13.87 | 14.00 | 1,412,000 | +0.16(+1.16%) |
Mar 14, 2019 | 14.13 | 14.50 | 13.75 | 13.84 | 707,087 | -0.24(-1.70%) |
Mar 13, 2019 | 13.76 | 14.77 | 13.70 | 14.08 | 2,287,774 | +0.59(+4.37%) |
Mar 12, 2019 | 13.29 | 13.75 | 13.11 | 13.49 | 720,223 | +0.19(+1.43%) |
Mar 11, 2019 | 13.01 | 13.32 | 12.92 | 13.30 | 628,689 | +0.42(+3.26%) |
Mar 08, 2019 | 12.95 | 13.09 | 12.85 | 12.88 | 709,100 | -0.13(-1.00%) |
Mar 07, 2019 | 13.26 | 13.44 | 13.01 | 13.01 | 633,295 | -0.29(-2.18%) |
Mar 06, 2019 | 13.58 | 13.71 | 13.11 | 13.30 | 973,122 | -0.34(-2.49%) |
Mar 05, 2019 | 13.95 | 13.97 | 13.46 | 13.64 | 839,435 | -0.33(-2.36%) |
Mar 04, 2019 | 13.39 | 14.12 | 13.11 | 13.97 | 1,758,220 | +0.73(+5.51%) |