Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.900 | 8.999 | 6.600 | 7.200 | 46,710 | -1.75(-19.56%) |
Feb 27, 2020 | 9.206 | 9.300 | 8.950 | 8.951 | 13,368 | -0.25(-2.76%) |
Feb 26, 2020 | 9.350 | 9.753 | 9.200 | 9.205 | 8,496 | -0.10(-1.02%) |
Feb 25, 2020 | 9.400 | 9.500 | 9.300 | 9.300 | 9,362 | -0.10(-1.06%) |
Feb 24, 2020 | 9.900 | 9.900 | 9.400 | 9.400 | 8,053 | -0.60(-6.00%) |
Feb 21, 2020 | 10.70 | 11.00 | 9.600 | 10.00 | 71,420 | +0.60(+6.38%) |
Feb 20, 2020 | 9.600 | 10.00 | 9.400 | 9.400 | 4,111 | +0.00(+0.00%) |
Feb 19, 2020 | 9.500 | 9.800 | 9.400 | 9.400 | 3,986 | -0.15(-1.57%) |
Feb 18, 2020 | 9.592 | 9.609 | 9.400 | 9.550 | 3,673 | -0.04(-0.44%) |
Feb 14, 2020 | 9.700 | 9.800 | 9.590 | 9.592 | 2,740 | -0.40(-3.98%) |
Feb 13, 2020 | 9.700 | 10.30 | 9.662 | 9.990 | 4,701 | +0.27(+2.77%) |
Feb 12, 2020 | 9.700 | 10.40 | 9.700 | 9.721 | 2,710 | +0.02(+0.22%) |
Feb 11, 2020 | 9.600 | 10.30 | 9.600 | 9.700 | 11,458 | +0.10(+1.04%) |
Feb 10, 2020 | 9.700 | 9.889 | 9.600 | 9.600 | 4,025 | -0.10(-1.06%) |
Feb 07, 2020 | 9.400 | 9.940 | 9.400 | 9.703 | 3,800 | +0.08(+0.86%) |
Feb 06, 2020 | 9.600 | 9.650 | 9.322 | 9.620 | 2,280 | +0.10(+1.09%) |
Feb 05, 2020 | 9.270 | 9.600 | 9.270 | 9.516 | 603 | -0.05(-0.56%) |
Feb 04, 2020 | 9.300 | 9.570 | 9.200 | 9.570 | 5,153 | +0.22(+2.35%) |
Feb 03, 2020 | 9.300 | 9.599 | 9.300 | 9.350 | 9,449 | -0.15(-1.58%) |
Jan 31, 2020 | 9.428 | 9.550 | 9.383 | 9.500 | 2,750 | +0.09(+0.97%) |
Jan 30, 2020 | 9.599 | 9.599 | 9.400 | 9.409 | 4,002 | -0.19(-1.98%) |
Jan 29, 2020 | 9.550 | 10.35 | 9.536 | 9.599 | 3,953 | +0.10(+1.04%) |
Jan 28, 2020 | 9.500 | 9.827 | 9.500 | 9.500 | 10,510 | +0.00(+0.00%) |
Jan 27, 2020 | 9.700 | 9.800 | 9.500 | 9.500 | 9,557 | -0.22(-2.27%) |
Jan 24, 2020 | 10.35 | 10.40 | 9.700 | 9.721 | 2,970 | -0.28(-2.77%) |
Jan 23, 2020 | 9.800 | 10.10 | 9.800 | 9.998 | 1,487 | -0.20(-1.98%) |
Jan 22, 2020 | 10.00 | 10.70 | 10.00 | 10.20 | 9,295 | +0.35(+3.55%) |
Jan 21, 2020 | 9.700 | 10.00 | 9.700 | 9.850 | 5,220 | -0.25(-2.48%) |
Jan 17, 2020 | 10.25 | 10.35 | 10.00 | 10.10 | 11,000 | -0.30(-2.88%) |
Jan 16, 2020 | 10.40 | 10.65 | 10.00 | 10.40 | 14,798 | -0.20(-1.89%) |
Jan 15, 2020 | 10.40 | 11.29 | 10.30 | 10.60 | 10,412 | -0.20(-1.85%) |
Jan 14, 2020 | 11.80 | 11.80 | 10.20 | 10.80 | 32,021 | -0.94(-8.01%) |
Jan 13, 2020 | 10.20 | 12.30 | 10.20 | 11.74 | 114,908 | +1.22(+11.65%) |
Jan 10, 2020 | 10.50 | 11.00 | 10.10 | 10.52 | 26,260 | +0.02(+0.16%) |
Jan 09, 2020 | 10.20 | 10.90 | 9.800 | 10.50 | 41,522 | +0.50(+4.98%) |
Jan 08, 2020 | 10.10 | 10.20 | 9.600 | 10.00 | 10,211 | -0.10(-0.99%) |
Jan 07, 2020 | 9.800 | 10.20 | 9.500 | 10.10 | 3,530 | -0.10(-0.98%) |
Jan 06, 2020 | 10.30 | 10.50 | 9.520 | 10.20 | 11,324 | -0.70(-6.42%) |
Jan 03, 2020 | 9.500 | 10.90 | 9.215 | 10.90 | 8,160 | +1.40(+14.74%) |
Jan 02, 2020 | 9.100 | 9.700 | 9.100 | 9.500 | 3,030 | +0.38(+4.17%) |
Dec 31, 2019 | 9.190 | 9.400 | 9.120 | 9.120 | 3,120 | -0.07(-0.76%) |
Dec 30, 2019 | 9.148 | 9.269 | 9.100 | 9.190 | 1,938 | -0.04(-0.42%) |
Dec 27, 2019 | 9.100 | 9.598 | 9.100 | 9.229 | 8,540 | +0.08(+0.91%) |
Dec 26, 2019 | 9.110 | 9.200 | 9.100 | 9.146 | 1,446 | +0.04(+0.49%) |
Dec 24, 2019 | 9.000 | 9.172 | 8.600 | 9.101 | 2,730 | -0.05(-0.56%) |
Dec 23, 2019 | 9.200 | 9.200 | 9.000 | 9.152 | 1,634 | -0.02(-0.17%) |
Dec 20, 2019 | 9.200 | 9.300 | 8.800 | 9.168 | 3,840 | +0.07(+0.74%) |
Dec 19, 2019 | 9.200 | 9.446 | 9.081 | 9.101 | 2,449 | -0.20(-2.12%) |
Dec 18, 2019 | 9.100 | 9.970 | 9.100 | 9.298 | 3,330 | -0.40(-4.10%) |
Dec 17, 2019 | 9.500 | 9.789 | 9.303 | 9.696 | 1,729 | +0.09(+0.99%) |
Dec 16, 2019 | 9.560 | 10.40 | 9.550 | 9.601 | 3,091 | +0.04(+0.43%) |
Dec 13, 2019 | 10.00 | 10.96 | 9.501 | 9.560 | 6,830 | -0.14(-1.44%) |
Dec 12, 2019 | 9.500 | 9.980 | 9.250 | 9.700 | 5,943 | +0.34(+3.69%) |
Dec 11, 2019 | 9.310 | 9.600 | 9.310 | 9.355 | 1,318 | +0.05(+0.59%) |
Dec 10, 2019 | 9.600 | 9.600 | 9.200 | 9.300 | 2,711 | -0.28(-2.95%) |
Dec 09, 2019 | 9.700 | 9.700 | 9.580 | 9.583 | 1,635 | +0.01(+0.10%) |
Dec 06, 2019 | 9.800 | 9.800 | 9.220 | 9.573 | 880 | +0.12(+1.29%) |
Dec 05, 2019 | 9.300 | 9.600 | 9.300 | 9.451 | 889 | +0.25(+2.74%) |
Dec 04, 2019 | 9.130 | 9.500 | 9.130 | 9.199 | 2,100 | +0.10(+1.07%) |
Dec 03, 2019 | 9.250 | 9.250 | 9.000 | 9.102 | 2,075 | -0.27(-2.91%) |
Dec 02, 2019 | 9.500 | 9.500 | 9.250 | 9.375 | 4,172 | -0.49(-4.93%) |
Nov 29, 2019 | 9.999 | 9.999 | 9.500 | 9.861 | 1,910 | -0.14(-1.38%) |
Nov 27, 2019 | 10.10 | 10.10 | 9.615 | 9.999 | 2,160 | -0.10(-1.00%) |
Nov 26, 2019 | 10.00 | 10.70 | 9.700 | 10.10 | 16,480 | +0.10(+1.00%) |
Nov 25, 2019 | 10.30 | 10.30 | 9.600 | 10.00 | 6,521 | -1.80(-15.25%) |
Nov 22, 2019 | 8.834 | 12.00 | 8.601 | 11.80 | 14,140 | +3.08(+35.27%) |
Nov 21, 2019 | 8.942 | 9.288 | 8.500 | 8.723 | 10,298 | -0.59(-6.31%) |
Nov 20, 2019 | 9.000 | 9.399 | 8.748 | 9.310 | 1,614 | +0.01(+0.11%) |
Nov 19, 2019 | 9.100 | 9.300 | 8.975 | 9.300 | 2,318 | +0.19(+2.09%) |
Nov 18, 2019 | 8.905 | 9.110 | 8.900 | 9.110 | 4,793 | +0.15(+1.69%) |
Nov 15, 2019 | 8.867 | 9.187 | 8.700 | 8.959 | 4,570 | +0.26(+2.97%) |
Nov 14, 2019 | 9.300 | 9.384 | 8.208 | 8.701 | 32,671 | -0.55(-5.96%) |
Nov 13, 2019 | 9.400 | 9.400 | 9.200 | 9.252 | 4,551 | -0.15(-1.65%) |
Nov 12, 2019 | 9.510 | 9.510 | 9.313 | 9.407 | 3,011 | -0.29(-3.03%) |
Nov 11, 2019 | 9.549 | 9.800 | 9.437 | 9.701 | 5,542 | +0.20(+2.12%) |
Nov 08, 2019 | 10.60 | 10.60 | 9.500 | 9.500 | 5,110 | -0.00(-0.01%) |
Nov 07, 2019 | 9.300 | 9.900 | 9.296 | 9.501 | 7,072 | +0.20(+2.16%) |
Nov 06, 2019 | 9.200 | 9.400 | 9.200 | 9.300 | 7,980 | -0.10(-1.04%) |
Nov 05, 2019 | 9.400 | 9.480 | 9.270 | 9.398 | 6,066 | -0.05(-0.52%) |
Nov 04, 2019 | 9.510 | 9.510 | 9.208 | 9.447 | 6,319 | -0.25(-2.61%) |
Nov 01, 2019 | 9.472 | 9.795 | 9.330 | 9.700 | 11,530 | +0.40(+4.30%) |
Oct 31, 2019 | 10.00 | 10.20 | 9.100 | 9.300 | 10,312 | -0.47(-4.80%) |
Oct 30, 2019 | 9.901 | 10.00 | 9.600 | 9.769 | 15,565 | +0.07(+0.70%) |
Oct 29, 2019 | 10.50 | 10.50 | 9.700 | 9.701 | 15,964 | -1.00(-9.34%) |
Oct 28, 2019 | 12.00 | 13.40 | 10.00 | 10.70 | 183,546 | -0.61(-5.41%) |
Oct 25, 2019 | 9.500 | 11.70 | 9.500 | 11.31 | 66,920 | +1.93(+20.64%) |
Oct 24, 2019 | 9.400 | 9.700 | 9.300 | 9.377 | 2,125 | -0.02(-0.21%) |
Oct 23, 2019 | 9.200 | 9.700 | 9.200 | 9.397 | 1,696 | -0.10(-1.08%) |
Oct 22, 2019 | 9.700 | 9.700 | 9.300 | 9.500 | 5,354 | +0.08(+0.84%) |
Oct 21, 2019 | 9.499 | 9.600 | 9.220 | 9.421 | 2,746 | +0.22(+2.40%) |
Oct 18, 2019 | 9.400 | 9.560 | 9.200 | 9.200 | 2,200 | -0.38(-3.95%) |
Oct 17, 2019 | 9.460 | 9.621 | 9.331 | 9.578 | 2,022 | +0.25(+2.65%) |
Oct 16, 2019 | 9.335 | 9.557 | 9.331 | 9.331 | 967 | -0.09(-0.94%) |
Oct 15, 2019 | 9.200 | 9.688 | 9.000 | 9.420 | 2,627 | -0.18(-1.87%) |
Oct 14, 2019 | 9.400 | 9.800 | 9.200 | 9.600 | 2,290 | +0.09(+1.00%) |
Oct 11, 2019 | 9.300 | 9.781 | 9.300 | 9.505 | 5,450 | +0.45(+4.96%) |
Oct 10, 2019 | 9.400 | 9.400 | 9.000 | 9.056 | 1,199 | -0.31(-3.34%) |
Oct 09, 2019 | 9.400 | 9.445 | 9.300 | 9.369 | 2,052 | -0.07(-0.70%) |
Oct 08, 2019 | 9.350 | 9.585 | 9.350 | 9.435 | 1,606 | -0.06(-0.68%) |
Oct 07, 2019 | 9.100 | 10.00 | 9.100 | 9.500 | 5,504 | +0.45(+4.96%) |
Oct 04, 2019 | 9.200 | 9.200 | 9.000 | 9.051 | 1,850 | +0.05(+0.57%) |
Oct 03, 2019 | 9.200 | 9.300 | 8.800 | 9.000 | 11,142 | -0.20(-2.17%) |
Oct 02, 2019 | 9.200 | 9.452 | 9.100 | 9.200 | 10,208 | -0.29(-3.06%) |
Oct 01, 2019 | 9.500 | 9.800 | 9.210 | 9.490 | 7,666 | -0.01(-0.11%) |
Sep 30, 2019 | 10.30 | 10.40 | 9.500 | 9.500 | 33,704 | -1.00(-9.52%) |
Sep 27, 2019 | 13.40 | 13.60 | 10.20 | 10.50 | 439,230 | +0.30(+2.94%) |
Sep 26, 2019 | 10.20 | 10.60 | 10.20 | 10.20 | 4,093 | +0.00(+0.00%) |
Sep 25, 2019 | 10.40 | 10.50 | 10.10 | 10.20 | 1,742 | -0.05(-0.49%) |
Sep 24, 2019 | 10.60 | 10.90 | 10.10 | 10.25 | 3,952 | -0.35(-3.30%) |
Sep 23, 2019 | 11.00 | 11.00 | 10.40 | 10.60 | 4,246 | -0.40(-3.64%) |
Sep 20, 2019 | 11.30 | 11.60 | 11.00 | 11.00 | 2,220 | -0.40(-3.51%) |
Sep 19, 2019 | 11.60 | 11.90 | 11.10 | 11.40 | 3,559 | -0.10(-0.87%) |
Sep 18, 2019 | 11.30 | 12.40 | 11.30 | 11.50 | 7,538 | -0.60(-4.96%) |
Sep 17, 2019 | 11.60 | 12.80 | 11.30 | 12.10 | 15,959 | +0.65(+5.68%) |
Sep 16, 2019 | 11.00 | 11.70 | 10.80 | 11.45 | 5,793 | +0.05(+0.44%) |
Sep 13, 2019 | 11.20 | 11.40 | 10.80 | 11.40 | 3,350 | +0.30(+2.70%) |
Sep 12, 2019 | 11.00 | 11.20 | 10.90 | 11.10 | 794 | -0.10(-0.89%) |
Sep 11, 2019 | 11.10 | 11.40 | 10.80 | 11.20 | 1,176 | +0.10(+0.90%) |
Sep 10, 2019 | 11.34 | 11.34 | 10.90 | 11.10 | 1,401 | +0.10(+0.91%) |
Sep 09, 2019 | 10.60 | 11.30 | 10.10 | 11.00 | 5,049 | +0.50(+4.76%) |
Sep 06, 2019 | 10.50 | 10.90 | 10.40 | 10.50 | 8,720 | -0.10(-0.94%) |
Sep 05, 2019 | 10.70 | 11.10 | 10.40 | 10.60 | 6,327 | -0.20(-1.85%) |
Sep 04, 2019 | 10.50 | 10.90 | 10.40 | 10.80 | 2,552 | +0.40(+3.85%) |
Sep 03, 2019 | 10.40 | 11.10 | 10.40 | 10.40 | 2,240 | -0.40(-3.70%) |
Aug 30, 2019 | 11.10 | 11.40 | 10.50 | 10.80 | 780 | -0.40(-3.57%) |
Aug 29, 2019 | 11.20 | 11.35 | 10.70 | 11.20 | 2,051 | +0.10(+0.90%) |
Aug 28, 2019 | 10.80 | 11.10 | 10.70 | 11.10 | 542 | +0.40(+3.74%) |
Aug 27, 2019 | 11.10 | 11.40 | 10.70 | 10.70 | 2,109 | -0.50(-4.46%) |
Aug 26, 2019 | 11.50 | 11.50 | 10.60 | 11.20 | 4,394 | -0.40(-3.45%) |
Aug 23, 2019 | 11.70 | 11.94 | 11.50 | 11.60 | 3,040 | -0.17(-1.43%) |
Aug 22, 2019 | 11.80 | 11.94 | 11.50 | 11.77 | 3,599 | +0.07(+0.58%) |
Aug 21, 2019 | 11.00 | 11.90 | 11.00 | 11.70 | 20,763 | +0.70(+6.36%) |
Aug 20, 2019 | 11.20 | 11.20 | 10.60 | 11.00 | 4,960 | -0.04(-0.41%) |
Aug 19, 2019 | 10.60 | 11.40 | 10.60 | 11.04 | 5,310 | +0.54(+5.19%) |
Aug 16, 2019 | 10.60 | 10.60 | 10.10 | 10.50 | 2,030 | +0.10(+0.96%) |
Aug 15, 2019 | 10.30 | 10.89 | 10.00 | 10.40 | 9,268 | +0.10(+0.97%) |
Aug 14, 2019 | 10.20 | 10.30 | 10.00 | 10.30 | 4,166 | +0.05(+0.49%) |
Aug 13, 2019 | 9.900 | 10.50 | 9.500 | 10.25 | 7,491 | +0.35(+3.54%) |
Aug 12, 2019 | 9.800 | 9.900 | 9.300 | 9.900 | 11,193 | +0.35(+3.64%) |
Aug 09, 2019 | 9.800 | 9.900 | 9.300 | 9.552 | 14,720 | +0.25(+2.71%) |
Aug 08, 2019 | 8.800 | 9.300 | 8.800 | 9.300 | 2,321 | +0.45(+5.08%) |
Aug 07, 2019 | 9.000 | 9.000 | 8.800 | 8.850 | 4,313 | -0.15(-1.67%) |
Aug 06, 2019 | 9.100 | 9.700 | 9.000 | 9.000 | 3,929 | -0.10(-1.10%) |
Aug 05, 2019 | 9.400 | 9.400 | 9.100 | 9.100 | 5,089 | -0.39(-4.07%) |
Aug 02, 2019 | 9.674 | 9.804 | 9.400 | 9.486 | 5,450 | -0.12(-1.22%) |
Aug 01, 2019 | 11.40 | 11.40 | 9.600 | 9.603 | 8,086 | +0.49(+5.41%) |
Jul 31, 2019 | 9.101 | 11.50 | 9.010 | 9.110 | 21,005 | +0.16(+1.79%) |
Jul 30, 2019 | 9.800 | 10.00 | 8.900 | 8.950 | 18,091 | -1.25(-12.25%) |
Jul 29, 2019 | 10.70 | 10.70 | 9.800 | 10.20 | 8,682 | -0.20(-1.92%) |
Jul 26, 2019 | 10.70 | 10.90 | 10.30 | 10.40 | 3,350 | -0.50(-4.59%) |
Jul 25, 2019 | 10.90 | 11.00 | 10.70 | 10.90 | 1,417 | +0.00(+0.00%) |
Jul 24, 2019 | 10.60 | 11.00 | 10.30 | 10.90 | 2,635 | +0.30(+2.83%) |
Jul 23, 2019 | 10.30 | 10.90 | 10.21 | 10.60 | 3,853 | +0.30(+2.91%) |
Jul 22, 2019 | 11.10 | 11.10 | 9.800 | 10.30 | 10,023 | -0.60(-5.50%) |
Jul 19, 2019 | 11.00 | 11.40 | 10.80 | 10.90 | 4,360 | -0.20(-1.80%) |
Jul 18, 2019 | 11.60 | 11.60 | 11.00 | 11.10 | 15,576 | -0.40(-3.48%) |
Jul 17, 2019 | 11.70 | 11.80 | 11.40 | 11.50 | 4,634 | -0.10(-0.86%) |
Jul 16, 2019 | 11.70 | 11.90 | 11.50 | 11.60 | 2,338 | -0.27(-2.27%) |
Jul 15, 2019 | 11.90 | 12.00 | 11.60 | 11.87 | 2,071 | -0.03(-0.26%) |
Jul 12, 2019 | 12.30 | 12.30 | 11.80 | 11.90 | 2,540 | -0.30(-2.46%) |
Jul 11, 2019 | 12.40 | 12.50 | 11.71 | 12.20 | 4,434 | +0.10(+0.83%) |
Jul 10, 2019 | 12.60 | 12.70 | 11.90 | 12.10 | 8,605 | +0.10(+0.83%) |
Jul 09, 2019 | 11.90 | 12.20 | 11.70 | 12.00 | 3,423 | +0.10(+0.84%) |
Jul 08, 2019 | 12.18 | 12.18 | 11.70 | 11.90 | 3,765 | -0.30(-2.46%) |
Jul 05, 2019 | 12.10 | 12.50 | 11.86 | 12.20 | 7,000 | +0.00(+0.00%) |
Jul 03, 2019 | 11.90 | 12.34 | 11.70 | 12.20 | 4,370 | +0.40(+3.39%) |
Jul 02, 2019 | 12.30 | 12.42 | 11.63 | 11.80 | 6,444 | -0.70(-5.60%) |
Jul 01, 2019 | 13.00 | 13.00 | 11.90 | 12.50 | 4,773 | +0.00(+0.00%) |
Jun 28, 2019 | 12.20 | 12.80 | 12.20 | 12.50 | 3,450 | +0.40(+3.31%) |
Jun 27, 2019 | 13.10 | 13.10 | 12.00 | 12.10 | 7,731 | -1.15(-8.68%) |
Jun 26, 2019 | 12.49 | 13.38 | 11.90 | 13.25 | 26,501 | +1.25(+10.42%) |
Jun 25, 2019 | 11.80 | 12.60 | 11.80 | 12.00 | 9,035 | +0.50(+4.35%) |
Jun 24, 2019 | 12.90 | 13.07 | 11.50 | 11.50 | 20,186 | -1.50(-11.54%) |
Jun 21, 2019 | 12.80 | 13.00 | 12.60 | 13.00 | 3,190 | +0.00(+0.00%) |
Jun 20, 2019 | 13.00 | 13.50 | 12.66 | 13.00 | 3,859 | +0.00(+0.00%) |
Jun 19, 2019 | 13.10 | 13.20 | 12.90 | 13.00 | 1,662 | -0.29(-2.18%) |
Jun 18, 2019 | 12.60 | 13.40 | 11.80 | 13.29 | 9,619 | +0.59(+4.65%) |
Jun 17, 2019 | 13.00 | 13.80 | 12.48 | 12.70 | 36,002 | +0.20(+1.60%) |
Jun 14, 2019 | 12.50 | 13.00 | 11.90 | 12.50 | 5,500 | -0.30(-2.34%) |
Jun 13, 2019 | 12.90 | 12.90 | 12.20 | 12.80 | 5,436 | +0.30(+2.40%) |
Jun 12, 2019 | 12.00 | 12.60 | 11.90 | 12.50 | 6,784 | +0.40(+3.31%) |
Jun 11, 2019 | 11.60 | 12.80 | 11.60 | 12.10 | 12,524 | +0.10(+0.83%) |
Jun 10, 2019 | 12.60 | 13.80 | 11.50 | 12.00 | 71,451 | +0.30(+2.56%) |
Jun 07, 2019 | 11.50 | 11.88 | 11.50 | 11.70 | 5,370 | +0.00(+0.00%) |
Jun 06, 2019 | 12.30 | 12.30 | 11.30 | 11.70 | 3,393 | -0.50(-4.10%) |
Jun 05, 2019 | 12.50 | 12.50 | 12.00 | 12.20 | 2,090 | -0.20(-1.61%) |
Jun 04, 2019 | 12.60 | 12.80 | 12.00 | 12.40 | 2,647 | -0.10(-0.80%) |
Jun 03, 2019 | 12.80 | 12.80 | 12.44 | 12.50 | 1,627 | -0.47(-3.62%) |
May 31, 2019 | 13.00 | 13.00 | 12.40 | 12.97 | 2,660 | +0.27(+2.12%) |
May 30, 2019 | 13.30 | 13.40 | 12.60 | 12.70 | 5,958 | -0.20(-1.55%) |
May 29, 2019 | 13.10 | 13.50 | 12.50 | 12.90 | 7,628 | -0.50(-3.73%) |
May 28, 2019 | 13.70 | 14.60 | 12.50 | 13.40 | 58,129 | +1.07(+8.65%) |
May 24, 2019 | 12.30 | 12.79 | 12.21 | 12.33 | 1,050 | +0.13(+1.09%) |
May 23, 2019 | 13.30 | 13.30 | 12.07 | 12.20 | 4,574 | -0.80(-6.15%) |
May 22, 2019 | 12.90 | 13.90 | 12.86 | 13.00 | 1,761 | +0.10(+0.78%) |
May 21, 2019 | 13.50 | 13.50 | 12.50 | 12.90 | 5,943 | +0.10(+0.78%) |
May 20, 2019 | 13.90 | 14.20 | 12.20 | 12.80 | 7,668 | -1.20(-8.57%) |
May 17, 2019 | 14.00 | 14.62 | 13.80 | 14.00 | 5,970 | -0.20(-1.41%) |
May 16, 2019 | 14.70 | 14.80 | 14.10 | 14.20 | 1,206 | -0.40(-2.74%) |
May 15, 2019 | 14.10 | 14.70 | 14.10 | 14.60 | 3,026 | +0.40(+2.82%) |
May 14, 2019 | 14.30 | 14.90 | 14.10 | 14.20 | 8,854 | +0.18(+1.25%) |
May 13, 2019 | 14.30 | 14.70 | 13.78 | 14.02 | 20,650 | +0.32(+2.36%) |
May 10, 2019 | 13.40 | 14.00 | 13.20 | 13.70 | 5,170 | +0.30(+2.24%) |
May 09, 2019 | 14.40 | 14.40 | 13.00 | 13.40 | 10,767 | -1.30(-8.84%) |
May 08, 2019 | 15.00 | 15.00 | 14.59 | 14.70 | 3,062 | +0.00(+0.00%) |
May 07, 2019 | 16.00 | 16.20 | 14.70 | 14.70 | 11,740 | -1.30(-8.13%) |
May 06, 2019 | 16.00 | 16.60 | 15.80 | 16.00 | 7,357 | -0.60(-3.61%) |
May 03, 2019 | 16.50 | 16.90 | 16.00 | 16.60 | 6,600 | +0.10(+0.61%) |
May 02, 2019 | 16.40 | 16.50 | 15.70 | 16.50 | 12,990 | +0.00(+0.00%) |
May 01, 2019 | 16.80 | 16.90 | 16.20 | 16.50 | 4,360 | -0.40(-2.37%) |
Apr 30, 2019 | 17.30 | 17.60 | 15.90 | 16.90 | 9,484 | -0.10(-0.59%) |
Apr 29, 2019 | 17.60 | 17.60 | 16.60 | 17.00 | 8,902 | -0.50(-2.86%) |
Apr 26, 2019 | 18.00 | 18.30 | 17.30 | 17.50 | 8,960 | -0.50(-2.78%) |
Apr 25, 2019 | 18.20 | 18.50 | 17.74 | 18.00 | 10,803 | -0.30(-1.64%) |
Apr 24, 2019 | 17.60 | 18.80 | 17.60 | 18.30 | 18,381 | +0.80(+4.57%) |
Apr 23, 2019 | 17.30 | 18.10 | 16.88 | 17.50 | 13,420 | +0.10(+0.57%) |
Apr 22, 2019 | 16.30 | 17.70 | 16.10 | 17.40 | 13,631 | +0.90(+5.45%) |
Apr 18, 2019 | 16.90 | 17.00 | 15.48 | 16.50 | 25,790 | -0.30(-1.79%) |
Apr 17, 2019 | 16.80 | 17.30 | 16.50 | 16.80 | 13,614 | +0.30(+1.82%) |
Apr 16, 2019 | 18.70 | 18.70 | 16.50 | 16.50 | 52,945 | -2.10(-11.29%) |
Apr 15, 2019 | 19.30 | 19.60 | 18.12 | 18.60 | 21,731 | -0.80(-4.12%) |
Apr 12, 2019 | 20.20 | 20.50 | 19.40 | 19.40 | 9,890 | -0.70(-3.48%) |
Apr 11, 2019 | 20.20 | 20.90 | 19.70 | 20.10 | 16,425 | -0.50(-2.43%) |
Apr 10, 2019 | 19.40 | 20.97 | 19.20 | 20.60 | 26,584 | +1.40(+7.29%) |
Apr 09, 2019 | 19.60 | 20.30 | 19.20 | 19.20 | 17,713 | -0.60(-3.03%) |
Apr 08, 2019 | 21.30 | 21.30 | 19.60 | 19.80 | 36,554 | -1.30(-6.16%) |
Apr 05, 2019 | 21.10 | 21.50 | 20.60 | 21.10 | 24,830 | -0.20(-0.94%) |
Apr 04, 2019 | 22.30 | 22.50 | 20.40 | 21.30 | 62,136 | -0.80(-3.62%) |
Apr 03, 2019 | 21.20 | 22.70 | 20.00 | 22.10 | 123,311 | +1.00(+4.74%) |
Apr 02, 2019 | 19.20 | 21.90 | 18.80 | 21.10 | 107,345 | +1.70(+8.76%) |
Apr 01, 2019 | 19.20 | 19.90 | 18.80 | 19.40 | 49,880 | +0.60(+3.19%) |
Mar 29, 2019 | 20.20 | 20.30 | 18.80 | 18.80 | 61,980 | -1.70(-8.29%) |
Mar 28, 2019 | 18.80 | 20.90 | 18.60 | 20.50 | 188,951 | +2.00(+10.81%) |
Mar 27, 2019 | 18.10 | 19.50 | 18.00 | 18.50 | 93,421 | +0.70(+3.93%) |
Mar 26, 2019 | 20.60 | 21.70 | 17.80 | 17.80 | 226,985 | -2.30(-11.44%) |
Mar 25, 2019 | 38.30 | 38.30 | 19.50 | 20.10 | 1,335,219 | -5.10(-20.24%) |
Mar 22, 2019 | 27.20 | 28.00 | 23.30 | 25.20 | 55,400 | -0.80(-3.08%) |
Mar 21, 2019 | 24.40 | 28.80 | 23.10 | 26.00 | 55,199 | +1.60(+6.56%) |
Mar 20, 2019 | 26.50 | 30.90 | 23.00 | 24.40 | 208,515 | -1.20(-4.69%) |
Mar 19, 2019 | 21.20 | 25.60 | 21.20 | 25.60 | 124,738 | +5.30(+26.11%) |
Mar 18, 2019 | 20.90 | 21.50 | 19.60 | 20.30 | 62,923 | +1.80(+9.73%) |
Mar 15, 2019 | 17.50 | 19.20 | 17.50 | 18.50 | 12,810 | +1.00(+5.71%) |
Mar 14, 2019 | 17.50 | 18.42 | 17.50 | 17.50 | 10,410 | +0.00(+0.00%) |
Mar 13, 2019 | 16.00 | 17.80 | 16.00 | 17.50 | 12,770 | +1.40(+8.70%) |
Mar 12, 2019 | 16.00 | 16.70 | 15.40 | 16.10 | 13,213 | -0.20(-1.23%) |
Mar 11, 2019 | 15.60 | 16.50 | 15.20 | 16.30 | 14,830 | +1.00(+6.54%) |
Mar 08, 2019 | 16.50 | 16.90 | 15.30 | 15.30 | 18,960 | -1.70(-10.00%) |
Mar 07, 2019 | 18.10 | 18.50 | 16.10 | 17.00 | 25,830 | -1.10(-6.08%) |
Mar 06, 2019 | 20.00 | 20.00 | 17.50 | 18.10 | 88,852 | -4.40(-19.56%) |
Mar 05, 2019 | 34.40 | 39.00 | 21.60 | 22.50 | 1,424,884 | +3.00(+15.38%) |
Mar 04, 2019 | 15.10 | 19.70 | 15.10 | 19.50 | 74,643 | +4.70(+31.76%) |