Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.950 | 8.380 | 7.786 | 8.180 | 77,600 | -0.16(-1.92%) |
Feb 27, 2020 | 8.700 | 8.925 | 7.490 | 8.340 | 107,002 | -0.59(-6.61%) |
Feb 26, 2020 | 9.280 | 9.520 | 8.750 | 8.930 | 96,748 | -0.33(-3.56%) |
Feb 25, 2020 | 10.30 | 10.55 | 9.200 | 9.260 | 92,892 | -1.01(-9.83%) |
Feb 24, 2020 | 10.97 | 10.97 | 10.23 | 10.27 | 51,589 | -0.78(-7.06%) |
Feb 21, 2020 | 11.71 | 11.74 | 10.62 | 11.05 | 85,300 | -0.53(-4.58%) |
Feb 20, 2020 | 10.58 | 12.33 | 10.58 | 11.58 | 156,743 | +1.00(+9.45%) |
Feb 19, 2020 | 10.60 | 10.82 | 10.28 | 10.58 | 59,618 | -0.04(-0.38%) |
Feb 18, 2020 | 10.89 | 10.94 | 10.52 | 10.62 | 42,359 | -0.20(-1.85%) |
Feb 14, 2020 | 10.63 | 10.90 | 10.47 | 10.82 | 38,400 | +0.38(+3.64%) |
Feb 13, 2020 | 10.44 | 10.68 | 10.25 | 10.44 | 32,867 | -0.07(-0.67%) |
Feb 12, 2020 | 10.86 | 10.86 | 10.42 | 10.51 | 44,020 | -0.07(-0.66%) |
Feb 11, 2020 | 10.16 | 10.75 | 10.14 | 10.58 | 51,098 | +0.45(+4.44%) |
Feb 10, 2020 | 10.13 | 10.22 | 9.850 | 10.13 | 38,389 | +0.02(+0.20%) |
Feb 07, 2020 | 10.24 | 10.33 | 10.00 | 10.11 | 33,100 | +0.04(+0.40%) |
Feb 06, 2020 | 10.25 | 10.25 | 9.870 | 10.07 | 45,865 | -0.07(-0.69%) |
Feb 05, 2020 | 10.85 | 10.89 | 10.11 | 10.14 | 32,218 | -0.58(-5.41%) |
Feb 04, 2020 | 10.29 | 10.85 | 9.980 | 10.72 | 132,046 | +0.61(+6.03%) |
Feb 03, 2020 | 10.14 | 10.41 | 10.10 | 10.11 | 57,957 | -0.04(-0.39%) |
Jan 31, 2020 | 10.85 | 10.85 | 10.06 | 10.15 | 54,600 | -0.72(-6.62%) |
Jan 30, 2020 | 11.25 | 11.27 | 10.74 | 10.87 | 29,125 | -0.41(-3.63%) |
Jan 29, 2020 | 11.40 | 11.43 | 11.25 | 11.28 | 35,418 | -0.08(-0.70%) |
Jan 28, 2020 | 11.35 | 11.45 | 11.13 | 11.36 | 38,160 | +0.09(+0.80%) |
Jan 27, 2020 | 11.30 | 11.59 | 11.25 | 11.27 | 25,008 | -0.06(-0.53%) |
Jan 24, 2020 | 11.75 | 12.40 | 11.30 | 11.33 | 35,200 | -0.45(-3.82%) |
Jan 23, 2020 | 10.88 | 11.88 | 10.75 | 11.78 | 61,882 | +0.81(+7.38%) |
Jan 22, 2020 | 11.13 | 11.21 | 10.90 | 10.97 | 33,753 | +0.00(+0.00%) |
Jan 21, 2020 | 10.81 | 11.21 | 10.81 | 10.97 | 33,175 | +0.06(+0.55%) |
Jan 17, 2020 | 11.15 | 11.17 | 10.79 | 10.91 | 30,300 | -0.19(-1.71%) |
Jan 16, 2020 | 11.04 | 11.45 | 11.04 | 11.10 | 21,062 | +0.24(+2.21%) |
Jan 15, 2020 | 11.18 | 11.38 | 10.85 | 10.86 | 29,541 | -0.23(-2.07%) |
Jan 14, 2020 | 11.29 | 11.46 | 11.07 | 11.09 | 30,814 | -0.19(-1.68%) |
Jan 13, 2020 | 10.82 | 11.30 | 10.75 | 11.28 | 50,877 | +0.56(+5.22%) |
Jan 10, 2020 | 10.70 | 10.96 | 10.56 | 10.72 | 45,600 | -0.08(-0.74%) |
Jan 09, 2020 | 10.94 | 10.94 | 10.70 | 10.80 | 50,085 | -0.14(-1.28%) |
Jan 08, 2020 | 10.90 | 11.01 | 10.80 | 10.94 | 34,756 | -0.02(-0.18%) |
Jan 07, 2020 | 10.88 | 11.16 | 10.83 | 10.96 | 26,199 | +0.01(+0.09%) |
Jan 06, 2020 | 11.27 | 11.28 | 10.90 | 10.95 | 32,368 | -0.32(-2.84%) |
Jan 03, 2020 | 10.87 | 11.30 | 10.81 | 11.27 | 31,700 | +0.24(+2.18%) |
Jan 02, 2020 | 10.83 | 11.21 | 10.69 | 11.03 | 36,008 | +0.33(+3.08%) |
Dec 31, 2019 | 11.00 | 11.08 | 10.52 | 10.70 | 54,700 | -0.30(-2.73%) |
Dec 30, 2019 | 10.99 | 11.06 | 10.95 | 11.00 | 24,301 | +0.14(+1.29%) |
Dec 27, 2019 | 11.29 | 11.34 | 10.85 | 10.86 | 32,100 | -0.33(-2.95%) |
Dec 26, 2019 | 10.80 | 11.38 | 10.80 | 11.19 | 29,672 | +0.43(+4.00%) |
Dec 24, 2019 | 10.62 | 10.90 | 10.62 | 10.76 | 13,300 | +0.21(+1.99%) |
Dec 23, 2019 | 11.01 | 11.20 | 10.37 | 10.55 | 43,681 | -0.46(-4.18%) |
Dec 20, 2019 | 11.26 | 11.37 | 11.00 | 11.01 | 43,200 | -0.10(-0.90%) |
Dec 19, 2019 | 11.36 | 11.50 | 11.00 | 11.11 | 36,758 | -0.14(-1.24%) |
Dec 18, 2019 | 11.15 | 11.54 | 11.10 | 11.25 | 29,084 | +0.12(+1.08%) |
Dec 17, 2019 | 11.03 | 11.45 | 10.89 | 11.13 | 50,401 | +0.08(+0.72%) |
Dec 16, 2019 | 10.75 | 11.10 | 10.75 | 11.05 | 35,104 | +0.45(+4.25%) |
Dec 13, 2019 | 10.57 | 10.86 | 10.47 | 10.60 | 32,600 | -0.04(-0.38%) |
Dec 12, 2019 | 10.34 | 10.81 | 10.30 | 10.64 | 47,092 | +0.22(+2.11%) |
Dec 11, 2019 | 10.37 | 10.55 | 10.12 | 10.42 | 39,364 | +0.06(+0.58%) |
Dec 10, 2019 | 10.36 | 10.54 | 10.25 | 10.36 | 29,756 | +0.00(+0.00%) |
Dec 09, 2019 | 10.66 | 10.66 | 10.27 | 10.36 | 29,984 | -0.09(-0.86%) |
Dec 06, 2019 | 10.10 | 10.69 | 10.00 | 10.45 | 70,400 | +0.48(+4.81%) |
Dec 05, 2019 | 10.03 | 10.20 | 9.950 | 9.970 | 20,640 | +0.00(+0.00%) |
Dec 04, 2019 | 9.900 | 10.18 | 9.900 | 9.970 | 19,772 | +0.10(+1.01%) |
Dec 03, 2019 | 9.800 | 9.950 | 9.610 | 9.870 | 35,686 | +0.00(+0.00%) |
Dec 02, 2019 | 10.38 | 10.58 | 9.850 | 9.870 | 33,219 | -0.46(-4.45%) |
Nov 29, 2019 | 10.22 | 10.50 | 10.21 | 10.33 | 27,100 | +0.07(+0.68%) |
Nov 27, 2019 | 10.31 | 10.39 | 10.14 | 10.26 | 21,600 | +0.03(+0.29%) |
Nov 26, 2019 | 10.34 | 10.48 | 10.02 | 10.23 | 49,977 | -0.09(-0.87%) |
Nov 25, 2019 | 9.500 | 10.43 | 9.480 | 10.32 | 67,937 | +0.83(+8.75%) |
Nov 22, 2019 | 9.540 | 9.590 | 9.350 | 9.490 | 21,300 | -0.03(-0.32%) |
Nov 21, 2019 | 9.470 | 9.670 | 9.310 | 9.520 | 32,927 | +0.05(+0.53%) |
Nov 20, 2019 | 9.610 | 9.850 | 9.360 | 9.470 | 42,384 | -0.19(-1.97%) |
Nov 19, 2019 | 9.700 | 10.00 | 9.600 | 9.660 | 59,747 | -0.01(-0.10%) |
Nov 18, 2019 | 9.560 | 9.870 | 9.450 | 9.670 | 30,106 | +0.03(+0.31%) |
Nov 15, 2019 | 9.630 | 9.790 | 9.550 | 9.640 | 29,300 | +0.07(+0.73%) |
Nov 14, 2019 | 9.550 | 9.745 | 9.500 | 9.570 | 44,781 | +0.01(+0.10%) |
Nov 13, 2019 | 9.840 | 9.950 | 9.500 | 9.560 | 40,269 | -0.22(-2.25%) |
Nov 12, 2019 | 9.650 | 10.02 | 9.630 | 9.780 | 29,658 | +0.07(+0.72%) |
Nov 11, 2019 | 9.460 | 9.760 | 9.380 | 9.710 | 37,187 | +0.10(+1.04%) |
Nov 08, 2019 | 9.900 | 9.900 | 9.420 | 9.610 | 44,600 | -0.25(-2.54%) |
Nov 07, 2019 | 10.05 | 10.20 | 9.650 | 9.860 | 57,008 | -0.25(-2.47%) |
Nov 06, 2019 | 10.46 | 10.65 | 10.05 | 10.11 | 32,572 | -0.34(-3.25%) |
Nov 05, 2019 | 10.65 | 11.03 | 10.41 | 10.45 | 38,350 | -0.14(-1.32%) |
Nov 04, 2019 | 9.990 | 10.86 | 9.990 | 10.59 | 48,634 | +0.67(+6.75%) |
Nov 01, 2019 | 10.19 | 10.20 | 9.800 | 9.920 | 57,000 | -0.20(-1.98%) |
Oct 31, 2019 | 10.32 | 10.39 | 9.840 | 10.12 | 45,730 | -0.21(-2.03%) |
Oct 30, 2019 | 10.35 | 10.55 | 10.05 | 10.33 | 31,386 | -0.06(-0.58%) |
Oct 29, 2019 | 10.39 | 10.50 | 9.995 | 10.39 | 42,497 | -0.01(-0.10%) |
Oct 28, 2019 | 9.970 | 10.47 | 9.930 | 10.40 | 29,640 | +0.50(+5.05%) |
Oct 25, 2019 | 10.09 | 10.13 | 9.900 | 9.900 | 45,500 | -0.20(-1.98%) |
Oct 24, 2019 | 10.39 | 10.47 | 10.00 | 10.10 | 40,604 | -0.29(-2.79%) |
Oct 23, 2019 | 10.76 | 11.20 | 10.25 | 10.39 | 65,752 | -1.05(-9.18%) |
Oct 22, 2019 | 11.36 | 12.39 | 10.97 | 11.44 | 94,077 | +0.09(+0.79%) |
Oct 21, 2019 | 11.15 | 11.46 | 10.87 | 11.35 | 28,081 | +0.29(+2.62%) |
Oct 18, 2019 | 11.18 | 11.27 | 10.86 | 11.06 | 17,400 | -0.19(-1.69%) |
Oct 17, 2019 | 10.94 | 11.35 | 10.87 | 11.25 | 19,306 | +0.33(+3.02%) |
Oct 16, 2019 | 11.13 | 11.46 | 10.80 | 10.92 | 37,766 | -0.23(-2.06%) |
Oct 15, 2019 | 10.27 | 11.38 | 10.10 | 11.15 | 47,768 | +0.57(+5.39%) |
Oct 14, 2019 | 10.68 | 10.80 | 10.32 | 10.58 | 37,063 | -0.15(-1.40%) |
Oct 11, 2019 | 10.44 | 10.98 | 10.16 | 10.73 | 34,500 | +0.44(+4.28%) |
Oct 10, 2019 | 10.27 | 10.38 | 10.05 | 10.29 | 33,354 | +0.08(+0.78%) |
Oct 09, 2019 | 10.27 | 10.50 | 10.11 | 10.21 | 25,615 | -0.08(-0.78%) |
Oct 08, 2019 | 10.07 | 10.37 | 9.780 | 10.29 | 42,315 | +0.14(+1.38%) |
Oct 07, 2019 | 10.36 | 10.68 | 10.09 | 10.15 | 28,667 | -0.39(-3.70%) |
Oct 04, 2019 | 10.56 | 10.61 | 10.11 | 10.54 | 27,100 | +0.02(+0.19%) |
Oct 03, 2019 | 10.31 | 10.84 | 10.01 | 10.52 | 27,592 | +0.11(+1.06%) |
Oct 02, 2019 | 10.03 | 10.47 | 9.910 | 10.41 | 38,336 | +0.34(+3.38%) |
Oct 01, 2019 | 10.72 | 10.81 | 10.04 | 10.07 | 45,675 | -0.62(-5.80%) |
Sep 30, 2019 | 10.26 | 10.90 | 10.07 | 10.69 | 40,999 | +0.43(+4.19%) |
Sep 27, 2019 | 10.05 | 10.40 | 10.05 | 10.26 | 54,700 | -0.03(-0.29%) |
Sep 26, 2019 | 10.62 | 10.65 | 10.17 | 10.29 | 30,211 | -0.24(-2.28%) |
Sep 25, 2019 | 10.62 | 10.85 | 10.40 | 10.53 | 57,031 | -0.09(-0.85%) |
Sep 24, 2019 | 10.82 | 10.96 | 10.50 | 10.62 | 40,398 | -0.16(-1.48%) |
Sep 23, 2019 | 10.92 | 10.99 | 10.41 | 10.78 | 39,919 | -0.12(-1.10%) |
Sep 20, 2019 | 11.08 | 11.57 | 10.67 | 10.90 | 109,200 | -0.16(-1.45%) |
Sep 19, 2019 | 11.42 | 11.81 | 10.94 | 11.06 | 36,998 | -0.32(-2.81%) |
Sep 18, 2019 | 12.08 | 12.09 | 11.10 | 11.38 | 38,391 | -0.55(-4.61%) |
Sep 17, 2019 | 11.94 | 12.14 | 11.74 | 11.93 | 18,054 | -0.13(-1.08%) |
Sep 16, 2019 | 11.86 | 12.42 | 11.86 | 12.06 | 30,257 | +0.08(+0.67%) |
Sep 13, 2019 | 13.60 | 13.80 | 11.86 | 11.98 | 175,400 | -1.60(-11.78%) |
Sep 12, 2019 | 13.17 | 13.67 | 13.02 | 13.58 | 56,817 | +0.47(+3.59%) |
Sep 11, 2019 | 12.93 | 13.39 | 12.66 | 13.11 | 56,473 | +0.36(+2.82%) |
Sep 10, 2019 | 11.83 | 12.89 | 11.83 | 12.75 | 66,460 | +0.79(+6.61%) |
Sep 09, 2019 | 11.55 | 12.01 | 11.41 | 11.96 | 63,906 | +0.46(+4.00%) |
Sep 06, 2019 | 10.94 | 12.09 | 10.85 | 11.50 | 107,500 | +0.71(+6.58%) |
Sep 05, 2019 | 11.08 | 11.26 | 10.68 | 10.79 | 148,211 | -0.14(-1.28%) |
Sep 04, 2019 | 11.48 | 11.48 | 10.89 | 10.93 | 80,763 | -0.39(-3.45%) |
Sep 03, 2019 | 11.67 | 11.99 | 10.95 | 11.32 | 76,576 | -0.55(-4.63%) |
Aug 30, 2019 | 11.75 | 12.10 | 11.51 | 11.87 | 41,400 | +0.19(+1.63%) |
Aug 29, 2019 | 11.75 | 11.88 | 11.61 | 11.68 | 23,194 | +0.07(+0.60%) |
Aug 28, 2019 | 11.45 | 11.83 | 11.45 | 11.61 | 47,635 | +0.11(+0.96%) |
Aug 27, 2019 | 11.10 | 11.68 | 11.10 | 11.50 | 28,946 | -0.06(-0.52%) |
Aug 26, 2019 | 11.44 | 11.78 | 11.11 | 11.56 | 46,790 | +0.26(+2.30%) |
Aug 23, 2019 | 11.79 | 11.96 | 11.20 | 11.30 | 39,200 | -0.60(-5.04%) |
Aug 22, 2019 | 11.62 | 12.00 | 11.44 | 11.90 | 45,696 | +0.24(+2.06%) |
Aug 21, 2019 | 11.68 | 12.10 | 11.53 | 11.66 | 50,553 | +0.10(+0.87%) |
Aug 20, 2019 | 11.55 | 11.97 | 11.34 | 11.56 | 39,237 | -0.02(-0.17%) |
Aug 19, 2019 | 11.79 | 12.19 | 11.44 | 11.58 | 101,671 | -0.04(-0.34%) |
Aug 16, 2019 | 11.40 | 11.80 | 11.36 | 11.62 | 35,200 | +0.30(+2.65%) |
Aug 15, 2019 | 11.05 | 11.49 | 10.88 | 11.32 | 54,816 | +0.22(+1.98%) |
Aug 14, 2019 | 11.25 | 11.25 | 10.80 | 11.10 | 57,310 | -0.37(-3.23%) |
Aug 13, 2019 | 11.40 | 11.72 | 11.25 | 11.47 | 58,272 | +0.06(+0.53%) |
Aug 12, 2019 | 11.51 | 11.64 | 11.26 | 11.41 | 26,336 | -0.33(-2.81%) |
Aug 09, 2019 | 12.00 | 12.12 | 11.49 | 11.74 | 61,400 | -0.31(-2.57%) |
Aug 08, 2019 | 11.63 | 12.15 | 11.62 | 12.05 | 54,226 | +0.57(+4.97%) |
Aug 07, 2019 | 11.45 | 11.79 | 11.08 | 11.48 | 55,892 | -0.13(-1.12%) |
Aug 06, 2019 | 11.78 | 11.78 | 11.34 | 11.61 | 56,096 | +0.02(+0.17%) |
Aug 05, 2019 | 11.85 | 11.85 | 11.41 | 11.59 | 95,386 | -0.48(-3.98%) |
Aug 02, 2019 | 12.22 | 12.47 | 11.81 | 12.07 | 80,900 | -0.23(-1.87%) |
Aug 01, 2019 | 12.57 | 13.15 | 12.14 | 12.30 | 109,039 | -0.28(-2.23%) |
Jul 31, 2019 | 12.90 | 13.01 | 12.11 | 12.58 | 141,975 | -0.20(-1.56%) |
Jul 30, 2019 | 12.50 | 12.93 | 12.30 | 12.78 | 134,137 | +0.19(+1.51%) |
Jul 29, 2019 | 12.94 | 13.10 | 12.48 | 12.59 | 107,569 | -0.51(-3.89%) |
Jul 26, 2019 | 12.00 | 13.24 | 12.00 | 13.10 | 88,200 | +0.69(+5.56%) |
Jul 25, 2019 | 14.10 | 14.10 | 12.29 | 12.41 | 136,029 | -1.57(-11.23%) |
Jul 24, 2019 | 15.49 | 15.73 | 13.64 | 13.98 | 151,108 | -0.54(-3.72%) |
Jul 23, 2019 | 14.55 | 14.91 | 14.23 | 14.52 | 98,483 | +0.07(+0.48%) |
Jul 22, 2019 | 14.24 | 14.57 | 14.00 | 14.45 | 75,775 | +0.21(+1.47%) |
Jul 19, 2019 | 14.61 | 14.87 | 14.11 | 14.24 | 58,600 | -0.40(-2.73%) |
Jul 18, 2019 | 14.63 | 15.01 | 14.55 | 14.64 | 49,359 | -0.06(-0.41%) |
Jul 17, 2019 | 14.52 | 14.80 | 14.11 | 14.70 | 54,050 | +0.17(+1.17%) |
Jul 16, 2019 | 14.85 | 15.10 | 14.40 | 14.53 | 41,241 | -0.37(-2.48%) |
Jul 15, 2019 | 14.10 | 15.02 | 13.94 | 14.90 | 72,272 | +0.86(+6.13%) |
Jul 12, 2019 | 14.62 | 14.63 | 14.04 | 14.04 | 62,600 | -0.37(-2.57%) |
Jul 11, 2019 | 14.56 | 14.84 | 14.41 | 14.41 | 40,116 | -0.12(-0.83%) |
Jul 10, 2019 | 14.76 | 14.82 | 14.24 | 14.53 | 64,248 | -0.14(-0.95%) |
Jul 09, 2019 | 14.51 | 14.80 | 14.09 | 14.67 | 55,125 | +0.09(+0.62%) |
Jul 08, 2019 | 14.81 | 14.95 | 14.41 | 14.58 | 51,406 | -0.33(-2.21%) |
Jul 05, 2019 | 14.52 | 15.23 | 14.22 | 14.91 | 54,200 | +0.30(+2.05%) |
Jul 03, 2019 | 15.03 | 15.14 | 14.56 | 14.61 | 64,900 | -0.35(-2.34%) |
Jul 02, 2019 | 14.91 | 15.18 | 14.51 | 14.96 | 57,644 | +0.00(+0.00%) |
Jul 01, 2019 | 15.63 | 15.95 | 14.67 | 14.96 | 94,239 | -0.48(-3.11%) |
Jun 28, 2019 | 15.31 | 15.62 | 14.86 | 15.44 | 176,500 | +0.11(+0.72%) |
Jun 27, 2019 | 14.78 | 15.39 | 14.54 | 15.33 | 73,945 | +0.53(+3.58%) |
Jun 26, 2019 | 15.50 | 15.80 | 14.66 | 14.80 | 90,255 | -0.86(-5.49%) |
Jun 25, 2019 | 16.31 | 16.44 | 15.60 | 15.66 | 72,254 | -0.70(-4.28%) |
Jun 24, 2019 | 15.35 | 16.44 | 15.35 | 16.36 | 157,492 | +1.16(+7.63%) |
Jun 21, 2019 | 17.23 | 17.30 | 15.11 | 15.20 | 223,900 | -2.14(-12.34%) |
Jun 20, 2019 | 17.77 | 18.31 | 17.34 | 17.34 | 53,585 | -0.30(-1.70%) |
Jun 19, 2019 | 17.38 | 17.78 | 17.15 | 17.64 | 32,250 | +0.23(+1.32%) |
Jun 18, 2019 | 17.25 | 17.77 | 17.16 | 17.41 | 56,108 | +0.29(+1.69%) |
Jun 17, 2019 | 16.73 | 17.29 | 16.45 | 17.12 | 133,928 | +0.38(+2.27%) |
Jun 14, 2019 | 16.98 | 17.41 | 16.68 | 16.74 | 112,300 | -0.28(-1.65%) |
Jun 13, 2019 | 16.78 | 17.14 | 16.28 | 17.02 | 118,456 | +0.28(+1.67%) |
Jun 12, 2019 | 16.93 | 17.10 | 16.67 | 16.74 | 53,906 | -0.23(-1.36%) |
Jun 11, 2019 | 17.32 | 17.32 | 16.61 | 16.97 | 56,713 | -0.22(-1.28%) |
Jun 10, 2019 | 17.12 | 17.98 | 17.10 | 17.19 | 104,214 | +0.06(+0.35%) |
Jun 07, 2019 | 17.31 | 17.58 | 17.09 | 17.13 | 48,900 | +0.12(+0.71%) |
Jun 06, 2019 | 17.31 | 17.40 | 16.52 | 17.01 | 73,685 | -0.31(-1.79%) |
Jun 05, 2019 | 17.78 | 18.11 | 17.26 | 17.32 | 58,013 | -0.37(-2.09%) |
Jun 04, 2019 | 17.22 | 17.81 | 16.97 | 17.69 | 78,704 | +0.57(+3.33%) |
Jun 03, 2019 | 17.00 | 17.38 | 16.58 | 17.12 | 58,189 | +0.11(+0.65%) |
May 31, 2019 | 18.07 | 18.18 | 17.00 | 17.01 | 78,000 | -1.29(-7.05%) |
May 30, 2019 | 18.42 | 18.61 | 18.04 | 18.30 | 91,097 | -0.02(-0.11%) |
May 29, 2019 | 18.47 | 18.73 | 18.14 | 18.32 | 89,287 | -0.32(-1.72%) |
May 28, 2019 | 18.71 | 19.19 | 18.02 | 18.64 | 161,862 | -0.15(-0.80%) |
May 24, 2019 | 19.00 | 19.12 | 18.50 | 18.79 | 58,100 | -0.02(-0.11%) |
May 23, 2019 | 18.86 | 19.05 | 18.42 | 18.81 | 149,316 | -0.25(-1.31%) |
May 22, 2019 | 19.08 | 19.24 | 18.17 | 19.06 | 191,433 | -0.07(-0.37%) |
May 21, 2019 | 19.39 | 19.75 | 18.92 | 19.13 | 136,411 | -0.15(-0.78%) |
May 20, 2019 | 19.62 | 19.96 | 18.77 | 19.28 | 59,168 | -0.46(-2.33%) |
May 17, 2019 | 19.69 | 20.23 | 19.51 | 19.74 | 73,000 | -0.05(-0.25%) |
May 16, 2019 | 20.85 | 20.87 | 19.62 | 19.79 | 100,537 | -0.89(-4.30%) |
May 15, 2019 | 20.78 | 21.54 | 20.43 | 20.68 | 104,796 | -0.23(-1.10%) |
May 14, 2019 | 20.65 | 21.25 | 20.07 | 20.91 | 117,752 | +0.35(+1.70%) |
May 13, 2019 | 19.66 | 20.69 | 19.12 | 20.56 | 100,601 | +0.57(+2.85%) |
May 10, 2019 | 21.13 | 21.33 | 19.44 | 19.99 | 133,300 | -0.90(-4.31%) |
May 09, 2019 | 19.85 | 22.85 | 19.34 | 20.89 | 277,029 | +1.11(+5.61%) |
May 08, 2019 | 19.00 | 19.88 | 19.00 | 19.78 | 143,516 | +0.58(+3.02%) |
May 07, 2019 | 18.94 | 19.90 | 18.88 | 19.20 | 113,721 | +0.65(+3.50%) |
May 06, 2019 | 17.35 | 18.55 | 17.10 | 18.55 | 91,010 | +1.14(+6.55%) |
May 03, 2019 | 16.21 | 17.49 | 16.08 | 17.41 | 103,100 | +1.34(+8.34%) |
May 02, 2019 | 16.11 | 16.38 | 15.32 | 16.07 | 125,872 | -0.03(-0.19%) |
May 01, 2019 | 17.77 | 17.77 | 16.04 | 16.10 | 253,321 | -1.47(-8.37%) |
Apr 30, 2019 | 17.86 | 17.93 | 17.33 | 17.57 | 85,054 | -0.48(-2.66%) |
Apr 29, 2019 | 18.40 | 19.28 | 17.13 | 18.05 | 191,746 | -0.21(-1.15%) |
Apr 26, 2019 | 17.26 | 18.60 | 17.01 | 18.26 | 229,700 | +0.83(+4.76%) |
Apr 25, 2019 | 16.20 | 17.66 | 15.32 | 17.43 | 304,738 | +2.94(+20.29%) |
Apr 24, 2019 | 13.93 | 14.66 | 13.47 | 14.49 | 157,941 | +0.41(+2.91%) |
Apr 23, 2019 | 13.98 | 14.62 | 13.87 | 14.08 | 57,661 | +0.12(+0.86%) |
Apr 22, 2019 | 13.75 | 14.13 | 13.40 | 13.96 | 53,851 | +0.21(+1.53%) |
Apr 18, 2019 | 13.92 | 14.58 | 13.60 | 13.75 | 52,800 | -0.32(-2.27%) |
Apr 17, 2019 | 14.60 | 14.62 | 13.78 | 14.07 | 54,634 | -0.45(-3.10%) |
Apr 16, 2019 | 14.24 | 14.82 | 14.20 | 14.52 | 43,612 | +0.33(+2.33%) |
Apr 15, 2019 | 14.23 | 14.28 | 13.69 | 14.19 | 30,611 | -0.04(-0.28%) |
Apr 12, 2019 | 14.70 | 14.70 | 14.16 | 14.23 | 27,100 | -0.41(-2.80%) |
Apr 11, 2019 | 14.80 | 15.33 | 14.48 | 14.64 | 48,353 | -0.10(-0.68%) |
Apr 10, 2019 | 14.25 | 14.82 | 14.00 | 14.74 | 58,586 | +0.54(+3.80%) |
Apr 09, 2019 | 14.06 | 14.39 | 14.02 | 14.20 | 21,387 | +0.10(+0.71%) |
Apr 08, 2019 | 14.35 | 14.35 | 13.89 | 14.10 | 46,724 | -0.31(-2.15%) |
Apr 05, 2019 | 13.52 | 14.59 | 13.52 | 14.41 | 71,800 | +0.89(+6.58%) |
Apr 04, 2019 | 14.13 | 14.13 | 13.20 | 13.52 | 56,453 | -0.49(-3.50%) |
Apr 03, 2019 | 13.32 | 14.06 | 13.14 | 14.01 | 73,817 | +0.79(+5.98%) |
Apr 02, 2019 | 12.62 | 13.31 | 12.62 | 13.22 | 48,609 | +0.61(+4.84%) |
Apr 01, 2019 | 13.43 | 13.60 | 12.50 | 12.61 | 135,563 | -0.79(-5.90%) |
Mar 29, 2019 | 13.03 | 13.68 | 12.99 | 13.40 | 33,900 | +0.41(+3.16%) |
Mar 28, 2019 | 13.00 | 13.32 | 12.85 | 12.99 | 44,391 | -0.03(-0.23%) |
Mar 27, 2019 | 13.21 | 13.21 | 12.70 | 13.02 | 46,730 | -0.18(-1.36%) |
Mar 26, 2019 | 13.57 | 13.77 | 13.13 | 13.20 | 34,253 | -0.29(-2.15%) |
Mar 25, 2019 | 13.82 | 13.82 | 13.35 | 13.49 | 76,774 | -0.35(-2.53%) |
Mar 22, 2019 | 13.71 | 14.11 | 13.23 | 13.84 | 53,800 | +0.01(+0.07%) |
Mar 21, 2019 | 13.75 | 14.25 | 13.18 | 13.83 | 59,984 | +0.02(+0.14%) |
Mar 20, 2019 | 14.24 | 14.25 | 13.50 | 13.81 | 55,449 | -0.43(-3.02%) |
Mar 19, 2019 | 14.90 | 14.91 | 14.10 | 14.24 | 61,584 | -0.65(-4.37%) |
Mar 18, 2019 | 14.33 | 15.08 | 14.31 | 14.89 | 135,025 | +0.75(+5.30%) |
Mar 15, 2019 | 13.65 | 14.40 | 13.65 | 14.14 | 97,500 | +0.50(+3.67%) |
Mar 14, 2019 | 13.46 | 13.73 | 13.38 | 13.64 | 43,583 | +0.18(+1.34%) |
Mar 13, 2019 | 13.35 | 13.74 | 13.31 | 13.46 | 129,135 | +0.11(+0.82%) |
Mar 12, 2019 | 13.40 | 14.05 | 13.10 | 13.35 | 97,590 | +0.09(+0.68%) |
Mar 11, 2019 | 12.98 | 13.30 | 12.78 | 13.26 | 73,563 | +0.41(+3.19%) |
Mar 08, 2019 | 12.70 | 13.05 | 12.44 | 12.85 | 47,700 | +0.03(+0.23%) |
Mar 07, 2019 | 13.10 | 13.14 | 12.74 | 12.82 | 26,254 | -0.27(-2.06%) |
Mar 06, 2019 | 13.34 | 13.55 | 12.71 | 13.09 | 87,782 | -0.34(-2.53%) |
Mar 05, 2019 | 13.07 | 13.69 | 13.07 | 13.43 | 62,757 | +0.39(+2.99%) |
Mar 04, 2019 | 13.32 | 13.33 | 12.60 | 13.04 | 89,934 | -0.28(-2.10%) |