Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.540 | 5.745 | 5.480 | 5.680 | 225,657 | +0.16(+2.90%) |
Mar 30, 2020 | 5.570 | 5.655 | 5.395 | 5.520 | 233,452 | -0.05(-0.90%) |
Mar 27, 2020 | 5.650 | 5.720 | 5.400 | 5.570 | 653,800 | -0.27(-4.62%) |
Mar 26, 2020 | 5.580 | 5.950 | 5.561 | 5.840 | 300,727 | +0.30(+5.42%) |
Mar 25, 2020 | 5.550 | 5.940 | 5.170 | 5.540 | 453,449 | +0.03(+0.54%) |
Mar 24, 2020 | 5.200 | 5.540 | 5.120 | 5.510 | 268,463 | +0.53(+10.64%) |
Mar 23, 2020 | 5.220 | 5.380 | 4.830 | 4.980 | 329,497 | -0.22(-4.23%) |
Mar 20, 2020 | 5.470 | 5.860 | 5.130 | 5.200 | 431,700 | -0.19(-3.53%) |
Mar 19, 2020 | 4.510 | 5.610 | 4.510 | 5.390 | 364,309 | +0.72(+15.42%) |
Mar 18, 2020 | 4.760 | 4.940 | 4.310 | 4.670 | 370,340 | -0.26(-5.27%) |
Mar 17, 2020 | 5.740 | 5.740 | 4.910 | 4.930 | 464,172 | -0.67(-11.96%) |
Mar 16, 2020 | 5.670 | 6.000 | 5.590 | 5.600 | 335,420 | -0.80(-12.50%) |
Mar 13, 2020 | 6.030 | 6.400 | 5.780 | 6.400 | 303,600 | +0.57(+9.78%) |
Mar 12, 2020 | 6.180 | 6.440 | 5.680 | 5.830 | 543,973 | -0.75(-11.40%) |
Mar 11, 2020 | 6.410 | 6.630 | 6.410 | 6.580 | 586,342 | +0.01(+0.15%) |
Mar 10, 2020 | 6.970 | 7.170 | 6.450 | 6.570 | 432,721 | -0.19(-2.81%) |
Mar 09, 2020 | 6.900 | 7.060 | 6.640 | 6.760 | 658,151 | -0.56(-7.65%) |
Mar 06, 2020 | 7.250 | 7.460 | 7.210 | 7.320 | 457,200 | -0.19(-2.53%) |
Mar 05, 2020 | 7.580 | 7.650 | 7.445 | 7.510 | 292,253 | -0.28(-3.59%) |
Mar 04, 2020 | 7.610 | 7.800 | 7.500 | 7.790 | 265,473 | +0.26(+3.45%) |
Mar 03, 2020 | 7.690 | 7.775 | 7.470 | 7.530 | 406,281 | -0.20(-2.59%) |
Mar 02, 2020 | 7.750 | 7.780 | 7.580 | 7.730 | 305,055 | -0.01(-0.13%) |
Feb 28, 2020 | 7.640 | 7.890 | 7.640 | 7.740 | 393,700 | -0.15(-1.90%) |
Feb 27, 2020 | 8.020 | 8.170 | 7.720 | 7.890 | 671,046 | -0.28(-3.43%) |
Feb 26, 2020 | 8.380 | 8.400 | 8.130 | 8.170 | 493,573 | -0.15(-1.80%) |
Feb 25, 2020 | 8.710 | 8.790 | 8.280 | 8.320 | 461,418 | -0.37(-4.26%) |
Feb 24, 2020 | 8.560 | 8.800 | 8.430 | 8.690 | 338,170 | -0.19(-2.14%) |
Feb 21, 2020 | 9.060 | 9.100 | 8.790 | 8.880 | 377,000 | -0.03(-0.34%) |
Feb 20, 2020 | 8.900 | 9.060 | 8.810 | 8.910 | 553,699 | +0.01(+0.11%) |
Feb 19, 2020 | 8.810 | 8.980 | 8.705 | 8.900 | 450,232 | +0.02(+0.23%) |
Feb 18, 2020 | 8.910 | 9.015 | 8.640 | 8.880 | 639,256 | -0.21(-2.31%) |
Feb 14, 2020 | 8.950 | 9.170 | 8.590 | 9.090 | 1,497,000 | -0.45(-4.72%) |
Feb 13, 2020 | 9.900 | 9.970 | 9.510 | 9.540 | 477,985 | -0.47(-4.70%) |
Feb 12, 2020 | 9.990 | 10.11 | 9.985 | 10.01 | 103,158 | +0.08(+0.81%) |
Feb 11, 2020 | 9.860 | 10.19 | 9.846 | 9.930 | 222,994 | +0.19(+1.95%) |
Feb 10, 2020 | 9.660 | 9.820 | 9.550 | 9.740 | 96,716 | +0.04(+0.41%) |
Feb 07, 2020 | 9.900 | 9.900 | 9.700 | 9.700 | 142,600 | -0.19(-1.92%) |
Feb 06, 2020 | 10.01 | 10.09 | 9.890 | 9.890 | 144,959 | -0.12(-1.20%) |
Feb 05, 2020 | 9.680 | 10.04 | 9.650 | 10.01 | 224,069 | +0.42(+4.38%) |
Feb 04, 2020 | 9.600 | 9.720 | 9.520 | 9.590 | 119,701 | +0.09(+0.95%) |
Feb 03, 2020 | 9.610 | 9.700 | 9.500 | 9.500 | 126,579 | -0.13(-1.35%) |
Jan 31, 2020 | 9.710 | 9.850 | 9.610 | 9.630 | 289,300 | -0.14(-1.43%) |
Jan 30, 2020 | 9.700 | 9.830 | 9.587 | 9.770 | 249,427 | -0.07(-0.71%) |
Jan 29, 2020 | 9.920 | 10.05 | 9.820 | 9.840 | 155,355 | -0.08(-0.81%) |
Jan 28, 2020 | 9.770 | 9.950 | 9.630 | 9.920 | 185,098 | +0.19(+1.95%) |
Jan 27, 2020 | 9.950 | 9.970 | 9.730 | 9.730 | 234,703 | -0.45(-4.42%) |
Jan 24, 2020 | 10.10 | 10.25 | 10.08 | 10.18 | 173,900 | +0.08(+0.79%) |
Jan 23, 2020 | 10.00 | 10.22 | 9.880 | 10.10 | 145,670 | +0.05(+0.50%) |
Jan 22, 2020 | 10.17 | 10.24 | 10.01 | 10.05 | 196,784 | -0.11(-1.08%) |
Jan 21, 2020 | 10.28 | 10.28 | 10.08 | 10.16 | 202,243 | -0.14(-1.36%) |
Jan 17, 2020 | 10.24 | 10.31 | 10.16 | 10.30 | 140,300 | +0.10(+0.98%) |
Jan 16, 2020 | 10.04 | 10.24 | 10.02 | 10.20 | 146,855 | +0.23(+2.31%) |
Jan 15, 2020 | 9.900 | 10.09 | 9.820 | 9.970 | 186,119 | +0.02(+0.15%) |
Jan 14, 2020 | 9.870 | 10.05 | 9.820 | 9.955 | 269,315 | +0.06(+0.66%) |
Jan 13, 2020 | 9.640 | 9.960 | 9.572 | 9.890 | 178,906 | +0.27(+2.81%) |
Jan 10, 2020 | 9.500 | 9.630 | 9.451 | 9.620 | 137,600 | +0.09(+0.94%) |
Jan 09, 2020 | 9.570 | 9.670 | 9.480 | 9.530 | 152,861 | -0.03(-0.31%) |
Jan 08, 2020 | 9.380 | 9.600 | 9.300 | 9.560 | 193,582 | +0.18(+1.92%) |
Jan 07, 2020 | 9.560 | 9.610 | 9.370 | 9.380 | 134,259 | -0.19(-1.99%) |
Jan 06, 2020 | 9.500 | 9.640 | 9.400 | 9.570 | 111,145 | -0.05(-0.57%) |
Jan 03, 2020 | 9.700 | 9.740 | 9.590 | 9.625 | 160,500 | -0.18(-1.79%) |
Jan 02, 2020 | 9.600 | 9.850 | 9.460 | 9.800 | 242,674 | +0.25(+2.62%) |
Dec 31, 2019 | 9.390 | 9.600 | 9.380 | 9.550 | 384,100 | +0.17(+1.81%) |
Dec 30, 2019 | 9.330 | 9.530 | 9.210 | 9.380 | 375,152 | +0.03(+0.32%) |
Dec 27, 2019 | 9.430 | 9.560 | 9.320 | 9.350 | 243,900 | -0.18(-1.89%) |
Dec 26, 2019 | 9.320 | 9.550 | 9.280 | 9.530 | 243,954 | +0.22(+2.36%) |
Dec 24, 2019 | 9.380 | 9.470 | 9.310 | 9.310 | 101,000 | -0.07(-0.75%) |
Dec 23, 2019 | 9.700 | 9.780 | 9.380 | 9.380 | 278,684 | -0.34(-3.50%) |
Dec 20, 2019 | 9.940 | 9.990 | 9.710 | 9.720 | 252,300 | -0.24(-2.41%) |
Dec 19, 2019 | 9.700 | 9.960 | 9.680 | 9.960 | 286,651 | +0.17(+1.74%) |
Dec 18, 2019 | 9.640 | 9.820 | 9.580 | 9.790 | 628,455 | +0.15(+1.56%) |
Dec 17, 2019 | 9.650 | 9.660 | 9.530 | 9.640 | 218,261 | -0.02(-0.21%) |
Dec 16, 2019 | 9.480 | 9.730 | 9.480 | 9.660 | 375,013 | +0.20(+2.06%) |
Dec 13, 2019 | 9.370 | 9.530 | 9.350 | 9.465 | 217,400 | +0.06(+0.69%) |
Dec 12, 2019 | 9.500 | 9.500 | 9.320 | 9.400 | 234,338 | +0.02(+0.21%) |
Dec 11, 2019 | 9.310 | 9.530 | 9.290 | 9.380 | 237,360 | +0.07(+0.75%) |
Dec 10, 2019 | 9.380 | 9.410 | 9.140 | 9.310 | 356,993 | -0.05(-0.53%) |
Dec 09, 2019 | 9.020 | 9.403 | 9.000 | 9.360 | 386,418 | +0.32(+3.54%) |
Dec 06, 2019 | 9.210 | 9.250 | 8.880 | 9.040 | 330,600 | -0.11(-1.20%) |
Dec 05, 2019 | 9.040 | 9.370 | 9.040 | 9.150 | 488,656 | +0.14(+1.55%) |
Dec 04, 2019 | 8.800 | 9.090 | 8.750 | 9.010 | 254,877 | +0.26(+2.97%) |
Dec 03, 2019 | 8.690 | 8.770 | 8.630 | 8.750 | 198,704 | -0.02(-0.23%) |
Dec 02, 2019 | 8.780 | 8.850 | 8.690 | 8.770 | 194,369 | -0.04(-0.45%) |
Nov 29, 2019 | 8.640 | 8.900 | 8.600 | 8.810 | 122,800 | +0.16(+1.85%) |
Nov 27, 2019 | 8.560 | 8.650 | 8.470 | 8.650 | 248,500 | +0.12(+1.41%) |
Nov 26, 2019 | 8.840 | 8.840 | 8.480 | 8.530 | 310,975 | -0.24(-2.74%) |
Nov 25, 2019 | 8.930 | 8.980 | 8.740 | 8.770 | 270,748 | -0.14(-1.57%) |
Nov 22, 2019 | 8.610 | 9.000 | 8.580 | 8.910 | 527,700 | +0.30(+3.48%) |
Nov 21, 2019 | 8.510 | 8.630 | 8.390 | 8.610 | 333,127 | +0.02(+0.23%) |
Nov 20, 2019 | 8.450 | 8.740 | 8.360 | 8.590 | 579,747 | +0.08(+0.94%) |
Nov 19, 2019 | 8.100 | 8.550 | 8.100 | 8.510 | 534,167 | +0.41(+5.06%) |
Nov 18, 2019 | 8.030 | 8.130 | 8.010 | 8.100 | 504,079 | +0.09(+1.12%) |
Nov 15, 2019 | 7.740 | 8.050 | 7.730 | 8.010 | 403,600 | +0.28(+3.62%) |
Nov 14, 2019 | 7.990 | 8.060 | 7.720 | 7.730 | 372,682 | -0.29(-3.62%) |
Nov 13, 2019 | 8.000 | 8.120 | 7.810 | 8.020 | 473,361 | +0.00(+0.00%) |
Nov 12, 2019 | 8.140 | 8.230 | 7.960 | 8.020 | 461,444 | -0.14(-1.72%) |
Nov 11, 2019 | 8.340 | 8.350 | 8.160 | 8.160 | 381,214 | -0.30(-3.55%) |
Nov 08, 2019 | 8.730 | 8.790 | 8.375 | 8.460 | 685,500 | -0.32(-3.64%) |
Nov 07, 2019 | 8.900 | 8.931 | 8.430 | 8.780 | 832,871 | -0.14(-1.57%) |
Nov 06, 2019 | 9.500 | 9.650 | 8.910 | 8.920 | 2,116,758 | -2.36(-20.92%) |
Nov 05, 2019 | 11.76 | 11.81 | 11.24 | 11.28 | 644,015 | -0.47(-4.00%) |
Nov 04, 2019 | 11.45 | 11.82 | 11.41 | 11.75 | 423,471 | +0.38(+3.34%) |
Nov 01, 2019 | 11.09 | 11.41 | 11.02 | 11.37 | 170,400 | +0.31(+2.80%) |
Oct 31, 2019 | 11.01 | 11.18 | 10.93 | 11.06 | 185,237 | +0.07(+0.64%) |
Oct 30, 2019 | 11.10 | 11.12 | 10.91 | 10.99 | 166,294 | -0.15(-1.35%) |
Oct 29, 2019 | 11.07 | 11.16 | 11.03 | 11.14 | 123,402 | +0.07(+0.63%) |
Oct 28, 2019 | 11.06 | 11.22 | 10.96 | 11.07 | 160,970 | +0.08(+0.73%) |
Oct 25, 2019 | 10.84 | 11.09 | 10.80 | 10.99 | 146,000 | +0.11(+1.01%) |
Oct 24, 2019 | 10.92 | 11.03 | 10.81 | 10.88 | 173,582 | -0.11(-1.00%) |
Oct 23, 2019 | 11.05 | 11.05 | 10.91 | 10.99 | 82,423 | -0.08(-0.72%) |
Oct 22, 2019 | 11.05 | 11.11 | 10.94 | 11.07 | 128,085 | +0.03(+0.27%) |
Oct 21, 2019 | 11.10 | 11.26 | 10.95 | 11.04 | 154,143 | -0.09(-0.76%) |
Oct 18, 2019 | 11.26 | 11.35 | 11.03 | 11.12 | 150,300 | -0.12(-1.02%) |
Oct 17, 2019 | 10.78 | 11.25 | 10.71 | 11.24 | 498,758 | +0.59(+5.54%) |
Oct 16, 2019 | 10.56 | 10.75 | 10.52 | 10.65 | 126,241 | +0.04(+0.38%) |
Oct 15, 2019 | 10.62 | 10.73 | 10.58 | 10.61 | 70,377 | +0.03(+0.28%) |
Oct 14, 2019 | 10.65 | 10.70 | 10.52 | 10.58 | 61,339 | -0.10(-0.94%) |
Oct 11, 2019 | 10.67 | 10.90 | 10.62 | 10.68 | 130,600 | +0.10(+0.95%) |
Oct 10, 2019 | 10.48 | 10.62 | 10.42 | 10.58 | 100,704 | +0.09(+0.81%) |
Oct 09, 2019 | 10.37 | 10.57 | 10.37 | 10.49 | 119,274 | +0.16(+1.60%) |
Oct 08, 2019 | 10.39 | 10.47 | 10.31 | 10.33 | 135,521 | -0.15(-1.43%) |
Oct 07, 2019 | 10.52 | 10.59 | 10.41 | 10.48 | 91,394 | -0.04(-0.38%) |
Oct 04, 2019 | 10.31 | 10.52 | 10.31 | 10.52 | 89,900 | +0.22(+2.14%) |
Oct 03, 2019 | 10.19 | 10.39 | 10.11 | 10.30 | 158,880 | +0.07(+0.68%) |
Oct 02, 2019 | 10.28 | 10.33 | 10.05 | 10.23 | 184,226 | -0.13(-1.25%) |
Oct 01, 2019 | 10.74 | 10.79 | 10.34 | 10.36 | 141,405 | -0.34(-3.18%) |
Sep 30, 2019 | 10.78 | 10.86 | 10.66 | 10.70 | 131,956 | -0.05(-0.47%) |
Sep 27, 2019 | 10.90 | 10.97 | 10.71 | 10.75 | 77,500 | -0.10(-0.92%) |
Sep 26, 2019 | 11.03 | 11.05 | 10.72 | 10.85 | 84,083 | -0.19(-1.72%) |
Sep 25, 2019 | 10.90 | 11.06 | 10.80 | 11.04 | 84,375 | +0.15(+1.38%) |
Sep 24, 2019 | 11.16 | 11.25 | 10.73 | 10.89 | 191,988 | -0.24(-2.16%) |
Sep 23, 2019 | 11.16 | 11.27 | 10.93 | 11.13 | 131,321 | -0.13(-1.15%) |
Sep 20, 2019 | 11.32 | 11.38 | 10.96 | 11.26 | 235,400 | -0.06(-0.53%) |
Sep 19, 2019 | 11.15 | 11.53 | 11.11 | 11.32 | 161,485 | +0.21(+1.89%) |
Sep 18, 2019 | 11.20 | 11.27 | 10.90 | 11.11 | 186,669 | -0.09(-0.80%) |
Sep 17, 2019 | 11.37 | 11.37 | 11.10 | 11.20 | 110,759 | -0.22(-1.93%) |
Sep 16, 2019 | 11.25 | 11.50 | 11.13 | 11.42 | 191,901 | +0.13(+1.15%) |
Sep 13, 2019 | 11.48 | 11.55 | 11.28 | 11.29 | 116,900 | -0.14(-1.22%) |
Sep 12, 2019 | 11.51 | 11.56 | 11.36 | 11.43 | 115,830 | -0.11(-0.95%) |
Sep 11, 2019 | 11.31 | 11.57 | 11.21 | 11.54 | 132,622 | +0.23(+2.03%) |
Sep 10, 2019 | 10.76 | 11.39 | 10.76 | 11.31 | 298,401 | +0.53(+4.92%) |
Sep 09, 2019 | 10.71 | 10.86 | 10.65 | 10.78 | 157,711 | +0.08(+0.75%) |
Sep 06, 2019 | 10.84 | 10.90 | 10.70 | 10.70 | 92,900 | -0.07(-0.65%) |
Sep 05, 2019 | 10.66 | 10.89 | 10.66 | 10.77 | 126,994 | +0.25(+2.38%) |
Sep 04, 2019 | 10.89 | 11.00 | 10.50 | 10.52 | 199,132 | -0.30(-2.77%) |
Sep 03, 2019 | 10.74 | 10.88 | 10.65 | 10.82 | 174,221 | +0.02(+0.19%) |
Aug 30, 2019 | 10.72 | 10.82 | 10.59 | 10.80 | 184,200 | +0.11(+1.03%) |
Aug 29, 2019 | 10.18 | 10.72 | 10.15 | 10.69 | 280,398 | +0.61(+6.05%) |
Aug 28, 2019 | 10.24 | 10.34 | 10.07 | 10.08 | 272,279 | -0.17(-1.66%) |
Aug 27, 2019 | 10.50 | 10.54 | 10.04 | 10.25 | 385,776 | -0.27(-2.57%) |
Aug 26, 2019 | 10.75 | 10.78 | 10.46 | 10.52 | 199,324 | -0.19(-1.77%) |
Aug 23, 2019 | 11.00 | 11.23 | 10.69 | 10.71 | 224,100 | -0.50(-4.46%) |
Aug 22, 2019 | 11.48 | 11.62 | 11.19 | 11.21 | 269,620 | -0.21(-1.84%) |
Aug 21, 2019 | 11.27 | 11.50 | 11.21 | 11.42 | 167,305 | +0.21(+1.87%) |
Aug 20, 2019 | 11.26 | 11.37 | 11.19 | 11.21 | 128,754 | -0.08(-0.71%) |
Aug 19, 2019 | 11.00 | 11.39 | 10.94 | 11.29 | 163,344 | +0.42(+3.86%) |
Aug 16, 2019 | 10.65 | 11.00 | 10.65 | 10.87 | 186,500 | +0.27(+2.55%) |
Aug 15, 2019 | 10.91 | 10.97 | 10.36 | 10.60 | 334,908 | -0.31(-2.84%) |
Aug 14, 2019 | 11.48 | 11.48 | 10.89 | 10.91 | 332,686 | -0.63(-5.46%) |
Aug 13, 2019 | 11.50 | 11.74 | 11.48 | 11.54 | 129,737 | -0.07(-0.60%) |
Aug 12, 2019 | 11.75 | 11.76 | 11.55 | 11.61 | 163,952 | -0.19(-1.61%) |
Aug 09, 2019 | 11.86 | 11.93 | 11.78 | 11.80 | 117,300 | -0.12(-1.01%) |
Aug 08, 2019 | 11.73 | 11.96 | 11.73 | 11.92 | 139,889 | +0.22(+1.88%) |
Aug 07, 2019 | 11.62 | 11.74 | 11.51 | 11.70 | 143,736 | +0.02(+0.17%) |
Aug 06, 2019 | 11.67 | 11.90 | 11.62 | 11.68 | 193,087 | +0.04(+0.34%) |
Aug 05, 2019 | 11.87 | 11.93 | 11.52 | 11.64 | 174,092 | -0.43(-3.56%) |
Aug 02, 2019 | 11.80 | 12.10 | 11.73 | 12.07 | 220,100 | +0.13(+1.09%) |
Aug 01, 2019 | 12.05 | 12.28 | 11.78 | 11.94 | 614,314 | +0.16(+1.36%) |
Jul 31, 2019 | 11.97 | 11.99 | 11.66 | 11.78 | 253,085 | -0.17(-1.42%) |
Jul 30, 2019 | 11.83 | 11.96 | 11.78 | 11.95 | 127,209 | -0.02(-0.17%) |
Jul 29, 2019 | 12.01 | 12.09 | 11.80 | 11.97 | 181,468 | +0.00(+0.00%) |
Jul 26, 2019 | 11.74 | 11.97 | 11.74 | 11.97 | 99,800 | +0.25(+2.13%) |
Jul 25, 2019 | 11.96 | 12.00 | 11.65 | 11.72 | 156,160 | -0.27(-2.25%) |
Jul 24, 2019 | 11.91 | 12.03 | 11.90 | 11.99 | 128,611 | +0.03(+0.25%) |
Jul 23, 2019 | 11.92 | 12.09 | 11.87 | 11.96 | 94,635 | +0.03(+0.25%) |
Jul 22, 2019 | 11.78 | 11.96 | 11.76 | 11.93 | 104,757 | +0.17(+1.45%) |
Jul 19, 2019 | 11.86 | 11.91 | 11.75 | 11.76 | 120,400 | -0.10(-0.84%) |
Jul 18, 2019 | 11.90 | 11.95 | 11.85 | 11.86 | 74,526 | -0.09(-0.75%) |
Jul 17, 2019 | 11.76 | 12.00 | 11.76 | 11.95 | 126,990 | +0.14(+1.19%) |
Jul 16, 2019 | 11.65 | 11.88 | 11.65 | 11.81 | 106,774 | +0.17(+1.46%) |
Jul 15, 2019 | 11.75 | 11.87 | 11.57 | 11.64 | 169,285 | -0.12(-1.02%) |
Jul 12, 2019 | 11.75 | 11.88 | 11.75 | 11.76 | 129,300 | +0.03(+0.26%) |
Jul 11, 2019 | 11.83 | 11.84 | 11.67 | 11.73 | 133,951 | -0.05(-0.42%) |
Jul 10, 2019 | 11.92 | 11.99 | 11.72 | 11.78 | 102,400 | -0.09(-0.76%) |
Jul 09, 2019 | 11.77 | 11.91 | 11.70 | 11.87 | 108,415 | +0.02(+0.17%) |
Jul 08, 2019 | 12.00 | 12.05 | 11.83 | 11.85 | 99,146 | -0.24(-1.99%) |
Jul 05, 2019 | 12.14 | 12.15 | 12.00 | 12.09 | 69,000 | -0.16(-1.31%) |
Jul 03, 2019 | 12.16 | 12.30 | 12.13 | 12.25 | 74,100 | +0.11(+0.91%) |
Jul 02, 2019 | 12.23 | 12.23 | 12.04 | 12.14 | 95,338 | -0.11(-0.90%) |
Jul 01, 2019 | 12.17 | 12.43 | 12.09 | 12.25 | 120,367 | +0.17(+1.41%) |
Jun 28, 2019 | 11.75 | 12.15 | 11.69 | 12.08 | 206,200 | +0.38(+3.25%) |
Jun 27, 2019 | 11.69 | 11.74 | 11.49 | 11.70 | 138,617 | +0.08(+0.69%) |
Jun 26, 2019 | 11.68 | 11.78 | 11.49 | 11.62 | 177,049 | +0.01(+0.09%) |
Jun 25, 2019 | 11.85 | 11.95 | 11.61 | 11.61 | 96,495 | -0.24(-2.03%) |
Jun 24, 2019 | 11.95 | 12.00 | 11.81 | 11.85 | 93,916 | -0.06(-0.50%) |
Jun 21, 2019 | 11.97 | 12.06 | 11.82 | 11.91 | 121,400 | -0.08(-0.67%) |
Jun 20, 2019 | 12.05 | 12.19 | 11.89 | 11.99 | 144,360 | +0.04(+0.33%) |
Jun 19, 2019 | 12.04 | 12.13 | 11.91 | 11.95 | 137,371 | +0.07(+0.59%) |
Jun 18, 2019 | 11.65 | 12.17 | 11.63 | 11.88 | 161,873 | +0.32(+2.77%) |
Jun 17, 2019 | 11.86 | 11.88 | 11.54 | 11.56 | 199,748 | -0.29(-2.45%) |
Jun 14, 2019 | 12.05 | 12.05 | 11.85 | 11.85 | 133,400 | -0.29(-2.39%) |
Jun 13, 2019 | 12.05 | 12.16 | 11.97 | 12.14 | 206,266 | +0.10(+0.83%) |
Jun 12, 2019 | 12.25 | 12.25 | 11.89 | 12.04 | 219,374 | -0.29(-2.35%) |
Jun 11, 2019 | 12.54 | 13.09 | 12.27 | 12.33 | 310,554 | -0.13(-1.04%) |
Jun 10, 2019 | 12.55 | 12.77 | 12.43 | 12.46 | 103,036 | +0.03(+0.24%) |
Jun 07, 2019 | 12.27 | 12.43 | 12.20 | 12.43 | 120,500 | +0.21(+1.72%) |
Jun 06, 2019 | 12.28 | 12.34 | 12.19 | 12.22 | 76,955 | -0.10(-0.81%) |
Jun 05, 2019 | 12.35 | 12.41 | 12.12 | 12.32 | 140,581 | +0.06(+0.49%) |
Jun 04, 2019 | 12.10 | 12.29 | 12.05 | 12.26 | 128,374 | +0.32(+2.68%) |
Jun 03, 2019 | 12.02 | 12.17 | 11.90 | 11.94 | 214,847 | -0.11(-0.91%) |
May 31, 2019 | 12.23 | 12.25 | 12.00 | 12.05 | 292,100 | -0.30(-2.43%) |
May 30, 2019 | 12.27 | 12.39 | 12.22 | 12.35 | 215,920 | +0.08(+0.65%) |
May 29, 2019 | 12.73 | 12.85 | 12.23 | 12.27 | 394,020 | -0.62(-4.81%) |
May 28, 2019 | 12.71 | 12.94 | 12.71 | 12.89 | 174,266 | +0.15(+1.18%) |
May 24, 2019 | 12.72 | 12.82 | 12.56 | 12.74 | 193,100 | +0.13(+1.03%) |
May 23, 2019 | 13.00 | 13.00 | 12.56 | 12.61 | 379,818 | -0.44(-3.37%) |
May 22, 2019 | 13.20 | 13.31 | 13.05 | 13.05 | 294,118 | -0.17(-1.29%) |
May 21, 2019 | 13.24 | 13.41 | 13.19 | 13.22 | 219,042 | +0.06(+0.46%) |
May 20, 2019 | 13.15 | 13.26 | 13.03 | 13.16 | 139,172 | -0.07(-0.53%) |
May 17, 2019 | 13.24 | 13.32 | 13.15 | 13.23 | 120,000 | -0.16(-1.19%) |
May 16, 2019 | 13.39 | 13.53 | 13.27 | 13.39 | 143,036 | +0.08(+0.60%) |
May 15, 2019 | 13.21 | 13.34 | 13.16 | 13.31 | 173,628 | +0.00(+0.00%) |
May 14, 2019 | 13.28 | 13.43 | 13.21 | 13.31 | 168,358 | +0.15(+1.14%) |
May 13, 2019 | 13.87 | 13.87 | 13.05 | 13.16 | 594,188 | -0.99(-7.00%) |
May 10, 2019 | 13.61 | 14.55 | 13.50 | 14.15 | 703,900 | +1.08(+8.26%) |
May 09, 2019 | 13.12 | 13.15 | 12.89 | 13.07 | 246,139 | -0.19(-1.43%) |
May 08, 2019 | 13.12 | 13.48 | 13.11 | 13.26 | 189,610 | +0.09(+0.68%) |
May 07, 2019 | 13.07 | 13.32 | 13.07 | 13.17 | 189,092 | -0.08(-0.60%) |
May 06, 2019 | 13.14 | 13.32 | 12.95 | 13.25 | 183,534 | -0.13(-0.97%) |
May 03, 2019 | 13.17 | 13.43 | 13.17 | 13.38 | 108,000 | +0.22(+1.67%) |
May 02, 2019 | 13.31 | 13.49 | 13.15 | 13.16 | 123,012 | -0.17(-1.28%) |
May 01, 2019 | 13.38 | 13.51 | 13.25 | 13.33 | 208,417 | -0.07(-0.52%) |
Apr 30, 2019 | 13.27 | 13.48 | 13.09 | 13.40 | 189,041 | +0.10(+0.75%) |
Apr 29, 2019 | 13.70 | 13.75 | 13.24 | 13.30 | 182,287 | -0.23(-1.70%) |
Apr 26, 2019 | 13.15 | 13.67 | 13.06 | 13.53 | 293,400 | +0.36(+2.73%) |
Apr 25, 2019 | 12.84 | 13.18 | 12.69 | 13.17 | 241,162 | +0.36(+2.81%) |
Apr 24, 2019 | 12.75 | 12.89 | 12.74 | 12.81 | 119,223 | -0.01(-0.08%) |
Apr 23, 2019 | 12.85 | 12.88 | 12.73 | 12.82 | 177,138 | -0.06(-0.47%) |
Apr 22, 2019 | 12.56 | 12.92 | 12.55 | 12.88 | 175,130 | +0.24(+1.90%) |
Apr 18, 2019 | 12.68 | 12.79 | 12.57 | 12.64 | 154,200 | -0.05(-0.39%) |
Apr 17, 2019 | 12.66 | 12.82 | 12.61 | 12.69 | 120,134 | +0.08(+0.63%) |
Apr 16, 2019 | 12.54 | 12.67 | 12.53 | 12.61 | 118,422 | +0.07(+0.56%) |
Apr 15, 2019 | 12.67 | 12.78 | 12.47 | 12.54 | 135,023 | -0.17(-1.34%) |
Apr 12, 2019 | 12.57 | 12.72 | 12.49 | 12.71 | 126,400 | +0.16(+1.27%) |
Apr 11, 2019 | 12.62 | 12.73 | 12.52 | 12.55 | 123,237 | -0.11(-0.87%) |
Apr 10, 2019 | 12.56 | 12.79 | 12.56 | 12.66 | 108,415 | +0.10(+0.80%) |
Apr 09, 2019 | 12.51 | 12.74 | 12.50 | 12.56 | 137,326 | -0.01(-0.08%) |
Apr 08, 2019 | 12.48 | 12.59 | 12.41 | 12.57 | 83,522 | +0.03(+0.24%) |
Apr 05, 2019 | 12.57 | 12.60 | 12.45 | 12.54 | 126,800 | -0.02(-0.16%) |
Apr 04, 2019 | 12.56 | 12.79 | 12.50 | 12.56 | 116,016 | -0.05(-0.40%) |
Apr 03, 2019 | 12.57 | 12.83 | 12.49 | 12.61 | 215,381 | +0.12(+0.96%) |
Apr 02, 2019 | 12.38 | 12.57 | 12.30 | 12.49 | 268,596 | +0.13(+1.05%) |