Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.748 | 6.832 | 6.428 | 6.600 | 45,499 | -0.27(-3.92%) |
Apr 29, 2020 | 6.748 | 7.287 | 6.591 | 6.869 | 61,231 | +0.30(+4.52%) |
Apr 28, 2020 | 6.684 | 6.841 | 6.349 | 6.572 | 50,231 | +0.03(+0.43%) |
Apr 27, 2020 | 6.349 | 6.748 | 6.349 | 6.544 | 66,368 | +0.25(+3.98%) |
Apr 24, 2020 | 5.802 | 6.442 | 5.802 | 6.294 | 25,854 | +0.62(+10.97%) |
Apr 23, 2020 | 6.136 | 6.368 | 5.607 | 5.672 | 133,555 | -0.40(-6.57%) |
Apr 22, 2020 | 6.461 | 6.461 | 5.857 | 6.071 | 97,895 | -0.24(-3.82%) |
Apr 21, 2020 | 6.108 | 6.656 | 6.052 | 6.312 | 76,205 | +0.06(+1.04%) |
Apr 20, 2020 | 6.572 | 6.813 | 6.062 | 6.247 | 101,829 | -0.53(-7.81%) |
Apr 17, 2020 | 6.386 | 6.925 | 6.386 | 6.776 | 52,355 | +0.45(+7.04%) |
Apr 16, 2020 | 6.674 | 6.674 | 6.006 | 6.331 | 66,294 | -0.39(-5.80%) |
Apr 15, 2020 | 6.971 | 7.083 | 6.252 | 6.721 | 117,387 | -0.39(-5.48%) |
Apr 14, 2020 | 6.953 | 7.319 | 6.916 | 7.111 | 95,041 | +0.31(+4.50%) |
Apr 13, 2020 | 6.470 | 6.897 | 6.331 | 6.804 | 71,167 | +0.28(+4.27%) |
Apr 09, 2020 | 6.498 | 6.916 | 6.479 | 6.526 | 97,709 | -0.02(-0.28%) |
Apr 08, 2020 | 6.266 | 6.608 | 6.266 | 6.544 | 63,434 | +0.29(+4.60%) |
Apr 07, 2020 | 6.368 | 6.674 | 6.127 | 6.257 | 75,223 | +0.02(+0.30%) |
Apr 06, 2020 | 6.526 | 6.609 | 5.904 | 6.238 | 66,117 | -0.11(-1.68%) |
Apr 03, 2020 | 5.819 | 6.528 | 5.362 | 6.345 | 107,851 | +0.47(+7.93%) |
Apr 02, 2020 | 6.116 | 6.235 | 5.538 | 5.878 | 54,136 | -0.21(-3.45%) |
Apr 01, 2020 | 6.564 | 6.564 | 5.997 | 6.089 | 105,531 | -0.64(-9.51%) |
Mar 31, 2020 | 6.720 | 6.985 | 6.445 | 6.729 | 89,167 | -0.15(-2.13%) |
Mar 30, 2020 | 6.902 | 7.003 | 6.628 | 6.875 | 39,063 | +0.08(+1.21%) |
Mar 27, 2020 | 6.994 | 7.140 | 6.765 | 6.793 | 31,392 | -0.50(-6.89%) |
Mar 26, 2020 | 7.030 | 7.561 | 6.985 | 7.295 | 83,353 | +0.20(+2.84%) |
Mar 25, 2020 | 7.615 | 7.926 | 6.976 | 7.094 | 227,233 | -0.56(-7.29%) |
Mar 24, 2020 | 7.387 | 7.670 | 7.190 | 7.652 | 94,835 | +0.48(+6.62%) |
Mar 23, 2020 | 7.195 | 7.277 | 6.857 | 7.177 | 67,975 | -0.13(-1.75%) |
Mar 20, 2020 | 6.628 | 7.405 | 6.582 | 7.305 | 146,572 | +0.67(+10.06%) |
Mar 19, 2020 | 6.427 | 7.190 | 6.400 | 6.637 | 72,506 | +0.07(+1.11%) |
Mar 18, 2020 | 7.241 | 7.241 | 6.537 | 6.564 | 155,386 | -1.07(-14.01%) |
Mar 17, 2020 | 6.747 | 8.027 | 6.720 | 7.634 | 216,931 | +0.97(+14.54%) |
Mar 16, 2020 | 6.500 | 6.738 | 6.116 | 6.665 | 179,982 | -0.11(-1.62%) |
Mar 13, 2020 | 7.049 | 7.122 | 6.710 | 6.774 | 78,317 | -0.02(-0.27%) |
Mar 12, 2020 | 7.122 | 7.259 | 6.656 | 6.793 | 89,774 | -0.55(-7.47%) |
Mar 11, 2020 | 6.692 | 7.387 | 6.610 | 7.341 | 107,922 | +0.57(+8.37%) |
Mar 10, 2020 | 7.067 | 7.286 | 6.637 | 6.774 | 123,976 | -0.05(-0.80%) |
Mar 09, 2020 | 7.195 | 7.451 | 6.710 | 6.829 | 105,485 | -0.56(-7.55%) |
Mar 06, 2020 | 7.789 | 7.908 | 7.131 | 7.387 | 72,848 | -0.52(-6.59%) |
Mar 05, 2020 | 7.954 | 8.274 | 7.789 | 7.908 | 104,640 | -0.13(-1.59%) |
Mar 04, 2020 | 8.201 | 8.466 | 7.945 | 8.036 | 82,837 | -0.09(-1.12%) |
Mar 03, 2020 | 8.246 | 8.402 | 7.728 | 8.127 | 84,903 | -0.07(-0.89%) |
Mar 02, 2020 | 8.475 | 8.548 | 8.135 | 8.201 | 66,234 | -0.14(-1.64%) |
Feb 28, 2020 | 8.301 | 8.502 | 8.118 | 8.338 | 157,292 | -0.24(-2.77%) |
Feb 27, 2020 | 9.033 | 9.147 | 8.521 | 8.575 | 80,771 | -0.47(-5.16%) |
Feb 26, 2020 | 9.142 | 9.234 | 9.033 | 9.042 | 65,932 | -0.11(-1.20%) |
Feb 25, 2020 | 9.380 | 9.389 | 9.051 | 9.151 | 61,050 | -0.23(-2.44%) |
Feb 24, 2020 | 9.307 | 9.426 | 9.124 | 9.380 | 73,553 | +0.00(+0.00%) |
Feb 21, 2020 | 9.407 | 9.645 | 9.307 | 9.380 | 272,800 | -0.03(-0.29%) |
Feb 20, 2020 | 9.782 | 9.965 | 9.352 | 9.407 | 55,964 | -0.44(-4.46%) |
Feb 19, 2020 | 9.672 | 10.11 | 9.672 | 9.846 | 72,033 | -0.30(-2.97%) |
Feb 18, 2020 | 10.52 | 10.52 | 9.883 | 10.15 | 76,946 | -0.58(-5.37%) |
Feb 14, 2020 | 11.09 | 11.09 | 10.70 | 10.72 | 27,673 | -0.25(-2.25%) |
Feb 13, 2020 | 11.09 | 11.18 | 10.70 | 10.97 | 33,404 | -0.09(-0.83%) |
Feb 12, 2020 | 11.53 | 11.74 | 11.06 | 11.06 | 32,116 | -0.34(-2.97%) |
Feb 11, 2020 | 11.66 | 11.72 | 11.40 | 11.40 | 23,664 | -0.15(-1.27%) |
Feb 10, 2020 | 11.46 | 11.75 | 11.35 | 11.55 | 28,805 | +0.11(+0.96%) |
Feb 07, 2020 | 11.48 | 11.48 | 11.34 | 11.44 | 35,877 | -0.05(-0.48%) |
Feb 06, 2020 | 11.74 | 11.74 | 11.43 | 11.49 | 31,216 | -0.13(-1.10%) |
Feb 05, 2020 | 11.62 | 11.82 | 11.56 | 11.62 | 17,209 | +0.09(+0.79%) |
Feb 04, 2020 | 11.82 | 11.82 | 11.47 | 11.53 | 41,847 | -0.04(-0.32%) |
Feb 03, 2020 | 11.48 | 11.76 | 11.43 | 11.56 | 30,372 | +0.02(+0.16%) |
Jan 31, 2020 | 11.67 | 11.85 | 11.47 | 11.55 | 45,831 | -0.06(-0.55%) |
Jan 30, 2020 | 11.32 | 11.72 | 11.32 | 11.61 | 49,408 | +0.21(+1.84%) |
Jan 29, 2020 | 11.42 | 11.67 | 11.29 | 11.40 | 45,045 | -0.05(-0.48%) |
Jan 28, 2020 | 11.90 | 12.03 | 11.43 | 11.46 | 34,263 | -0.27(-2.26%) |
Jan 27, 2020 | 11.64 | 11.91 | 11.52 | 11.72 | 66,736 | -0.11(-0.93%) |
Jan 24, 2020 | 11.92 | 12.16 | 11.81 | 11.83 | 30,408 | -0.08(-0.69%) |
Jan 23, 2020 | 11.99 | 12.21 | 11.88 | 11.91 | 99,982 | -0.21(-1.73%) |
Jan 22, 2020 | 12.22 | 12.22 | 11.99 | 12.12 | 25,867 | -0.02(-0.15%) |
Jan 21, 2020 | 12.27 | 12.34 | 12.05 | 12.14 | 48,069 | +0.00(+0.00%) |
Jan 17, 2020 | 12.63 | 12.87 | 12.03 | 12.14 | 51,081 | -0.32(-2.57%) |
Jan 16, 2020 | 12.52 | 12.77 | 12.43 | 12.46 | 30,726 | +0.09(+0.74%) |
Jan 15, 2020 | 12.45 | 12.77 | 12.33 | 12.37 | 27,530 | -0.13(-1.02%) |
Jan 14, 2020 | 12.53 | 12.89 | 12.46 | 12.50 | 28,705 | -0.14(-1.09%) |
Jan 13, 2020 | 12.49 | 12.75 | 12.41 | 12.63 | 30,171 | +0.16(+1.25%) |
Jan 10, 2020 | 12.51 | 12.62 | 12.33 | 12.48 | 30,845 | -0.06(-0.51%) |
Jan 09, 2020 | 12.63 | 12.67 | 12.46 | 12.54 | 29,007 | -0.04(-0.29%) |
Jan 08, 2020 | 12.48 | 12.79 | 12.44 | 12.58 | 27,015 | +0.06(+0.51%) |
Jan 07, 2020 | 13.03 | 13.26 | 12.47 | 12.52 | 59,587 | -0.82(-6.14%) |
Jan 06, 2020 | 12.73 | 13.56 | 12.73 | 13.33 | 74,119 | +0.61(+4.78%) |
Jan 03, 2020 | 12.60 | 12.91 | 12.53 | 12.73 | 59,932 | -0.05(-0.43%) |
Jan 02, 2020 | 12.54 | 12.92 | 12.31 | 12.78 | 46,562 | +0.42(+3.38%) |
Dec 31, 2019 | 12.89 | 13.01 | 12.26 | 12.36 | 85,161 | -0.54(-4.22%) |
Dec 30, 2019 | 12.85 | 12.93 | 12.70 | 12.91 | 27,503 | +0.05(+0.42%) |
Dec 27, 2019 | 12.86 | 12.93 | 12.63 | 12.85 | 90,559 | +0.15(+1.14%) |
Dec 26, 2019 | 13.28 | 13.28 | 12.67 | 12.71 | 235,897 | -0.41(-3.11%) |
Dec 24, 2019 | 13.17 | 13.30 | 13.05 | 13.12 | 4,847 | +0.00(+0.00%) |
Dec 23, 2019 | 13.29 | 13.43 | 13.01 | 13.12 | 27,401 | -0.16(-1.23%) |
Dec 20, 2019 | 13.62 | 13.62 | 13.06 | 13.28 | 102,678 | -0.37(-2.73%) |
Dec 19, 2019 | 13.65 | 13.83 | 13.64 | 13.65 | 16,104 | +0.00(+0.00%) |
Dec 18, 2019 | 13.65 | 13.99 | 13.42 | 13.65 | 13,664 | +0.06(+0.47%) |
Dec 17, 2019 | 13.62 | 13.91 | 13.45 | 13.59 | 64,393 | +0.04(+0.27%) |
Dec 16, 2019 | 13.71 | 14.04 | 13.43 | 13.55 | 39,911 | -0.03(-0.20%) |
Dec 13, 2019 | 13.87 | 13.87 | 13.42 | 13.58 | 32,940 | -0.15(-1.06%) |
Dec 12, 2019 | 13.72 | 14.05 | 13.69 | 13.72 | 24,661 | -0.05(-0.33%) |
Dec 11, 2019 | 13.26 | 13.94 | 13.00 | 13.77 | 37,317 | +0.46(+3.48%) |
Dec 10, 2019 | 13.25 | 13.40 | 13.04 | 13.31 | 22,168 | +0.17(+1.31%) |
Dec 09, 2019 | 13.69 | 13.69 | 12.94 | 13.13 | 37,295 | -0.74(-5.30%) |
Dec 06, 2019 | 14.49 | 14.49 | 12.44 | 13.87 | 62,576 | +0.07(+0.53%) |
Dec 05, 2019 | 13.15 | 14.01 | 13.15 | 13.80 | 26,862 | +0.55(+4.18%) |
Dec 04, 2019 | 13.50 | 13.52 | 13.14 | 13.24 | 44,621 | -0.18(-1.35%) |
Dec 03, 2019 | 14.01 | 14.05 | 13.32 | 13.42 | 28,649 | -0.64(-4.52%) |
Dec 02, 2019 | 14.66 | 14.66 | 14.01 | 14.06 | 29,632 | -0.57(-3.91%) |
Nov 29, 2019 | 14.87 | 14.87 | 14.60 | 14.63 | 8,042 | -0.27(-1.83%) |
Nov 27, 2019 | 15.13 | 15.26 | 14.75 | 14.90 | 25,559 | -0.07(-0.48%) |
Nov 26, 2019 | 15.04 | 15.23 | 14.91 | 14.98 | 38,447 | +0.00(+0.00%) |
Nov 25, 2019 | 14.60 | 15.36 | 14.52 | 14.98 | 110,601 | +0.35(+2.42%) |
Nov 22, 2019 | 14.57 | 14.70 | 14.32 | 14.62 | 19,940 | +0.19(+1.32%) |
Nov 21, 2019 | 14.56 | 14.64 | 14.33 | 14.43 | 137,700 | -0.05(-0.31%) |
Nov 20, 2019 | 14.79 | 15.15 | 14.48 | 14.48 | 34,141 | -0.45(-3.04%) |
Nov 19, 2019 | 15.11 | 15.17 | 14.75 | 14.93 | 131,128 | -0.23(-1.50%) |
Nov 18, 2019 | 14.69 | 15.24 | 14.65 | 15.16 | 17,482 | +0.38(+2.58%) |
Nov 15, 2019 | 14.98 | 14.98 | 14.65 | 14.78 | 16,966 | -0.09(-0.61%) |
Nov 14, 2019 | 15.09 | 15.09 | 14.46 | 14.87 | 9,878 | +0.05(+0.31%) |
Nov 13, 2019 | 14.34 | 14.90 | 14.34 | 14.82 | 54,091 | +0.31(+2.13%) |
Nov 12, 2019 | 14.65 | 14.65 | 14.33 | 14.51 | 15,077 | -0.08(-0.56%) |
Nov 11, 2019 | 14.34 | 14.60 | 14.34 | 14.60 | 29,223 | +0.12(+0.82%) |
Nov 08, 2019 | 14.60 | 14.60 | 14.27 | 14.48 | 24,017 | +0.00(+0.00%) |
Nov 07, 2019 | 14.25 | 14.53 | 14.11 | 14.48 | 33,133 | +0.27(+1.92%) |
Nov 06, 2019 | 14.14 | 14.32 | 14.14 | 14.21 | 17,329 | +0.01(+0.06%) |
Nov 05, 2019 | 14.11 | 14.39 | 14.11 | 14.20 | 31,127 | +0.15(+1.03%) |
Nov 04, 2019 | 13.93 | 14.19 | 13.89 | 14.05 | 38,073 | +0.12(+0.85%) |
Nov 01, 2019 | 14.17 | 14.35 | 13.85 | 13.93 | 30,737 | -0.11(-0.78%) |
Oct 31, 2019 | 14.04 | 14.07 | 13.77 | 14.04 | 44,255 | -0.15(-1.02%) |
Oct 30, 2019 | 13.50 | 14.28 | 13.34 | 14.19 | 33,996 | +0.80(+5.97%) |
Oct 29, 2019 | 13.75 | 13.89 | 13.35 | 13.39 | 43,951 | -0.37(-2.70%) |
Oct 28, 2019 | 13.72 | 13.91 | 13.72 | 13.76 | 51,093 | +0.07(+0.53%) |
Oct 25, 2019 | 13.80 | 13.87 | 13.67 | 13.69 | 11,567 | -0.11(-0.79%) |
Oct 24, 2019 | 14.11 | 14.11 | 13.67 | 13.80 | 30,458 | -0.30(-2.13%) |
Oct 23, 2019 | 13.95 | 14.18 | 13.67 | 14.10 | 40,474 | +0.05(+0.32%) |
Oct 22, 2019 | 14.21 | 14.40 | 13.99 | 14.05 | 16,224 | -0.19(-1.34%) |
Oct 21, 2019 | 14.17 | 14.40 | 14.07 | 14.24 | 24,247 | +0.26(+1.88%) |
Oct 18, 2019 | 14.05 | 14.21 | 13.90 | 13.98 | 20,161 | -0.07(-0.52%) |
Oct 17, 2019 | 14.04 | 14.18 | 13.91 | 14.05 | 20,016 | +0.10(+0.72%) |
Oct 16, 2019 | 13.71 | 14.11 | 13.71 | 13.95 | 16,048 | +0.18(+1.32%) |
Oct 15, 2019 | 13.65 | 13.97 | 13.52 | 13.77 | 52,071 | +0.07(+0.53%) |
Oct 14, 2019 | 13.76 | 13.80 | 13.63 | 13.70 | 14,210 | -0.10(-0.72%) |
Oct 11, 2019 | 13.88 | 14.11 | 13.72 | 13.80 | 33,491 | +0.14(+1.00%) |
Oct 10, 2019 | 13.82 | 14.07 | 13.60 | 13.66 | 27,067 | -0.03(-0.20%) |
Oct 09, 2019 | 13.85 | 13.85 | 13.52 | 13.69 | 35,998 | +0.06(+0.47%) |
Oct 08, 2019 | 13.81 | 14.18 | 13.62 | 13.62 | 19,219 | -0.35(-2.53%) |
Oct 07, 2019 | 13.69 | 14.09 | 13.32 | 13.98 | 36,363 | +0.40(+2.94%) |
Oct 04, 2019 | 14.15 | 14.52 | 13.48 | 13.58 | 25,339 | -0.58(-4.10%) |
Oct 03, 2019 | 13.43 | 14.28 | 13.43 | 14.16 | 141,680 | +0.63(+4.63%) |
Oct 02, 2019 | 13.90 | 14.08 | 13.45 | 13.53 | 75,154 | -0.43(-3.10%) |
Oct 01, 2019 | 14.81 | 14.95 | 13.82 | 13.97 | 29,896 | -0.73(-4.97%) |
Sep 30, 2019 | 14.92 | 15.14 | 14.69 | 14.70 | 31,231 | -0.23(-1.57%) |
Sep 27, 2019 | 14.99 | 15.20 | 14.90 | 14.93 | 27,394 | -0.03(-0.18%) |
Sep 26, 2019 | 15.41 | 15.52 | 14.92 | 14.96 | 20,585 | -0.47(-3.04%) |
Sep 25, 2019 | 15.13 | 15.60 | 15.11 | 15.43 | 26,461 | +0.08(+0.53%) |
Sep 24, 2019 | 15.53 | 15.67 | 15.20 | 15.35 | 40,711 | -0.18(-1.16%) |
Sep 23, 2019 | 15.54 | 15.77 | 15.36 | 15.53 | 37,392 | -0.07(-0.46%) |
Sep 20, 2019 | 15.61 | 15.76 | 15.40 | 15.60 | 62,441 | -0.03(-0.17%) |
Sep 19, 2019 | 15.54 | 15.75 | 15.37 | 15.63 | 104,192 | +0.14(+0.93%) |
Sep 18, 2019 | 15.30 | 15.59 | 15.08 | 15.48 | 21,673 | +0.22(+1.42%) |
Sep 17, 2019 | 14.80 | 15.65 | 14.80 | 15.26 | 54,386 | +0.36(+2.42%) |
Sep 16, 2019 | 14.70 | 15.42 | 14.56 | 14.90 | 45,179 | +0.20(+1.35%) |
Sep 13, 2019 | 14.92 | 15.08 | 14.21 | 14.71 | 37,376 | -0.18(-1.21%) |
Sep 12, 2019 | 14.71 | 14.96 | 14.36 | 14.89 | 37,273 | +0.09(+0.61%) |
Sep 11, 2019 | 13.82 | 15.00 | 13.82 | 14.80 | 23,782 | +1.09(+7.96%) |
Sep 10, 2019 | 12.99 | 13.90 | 12.99 | 13.70 | 81,491 | +0.76(+5.85%) |
Sep 09, 2019 | 12.61 | 13.30 | 12.44 | 12.95 | 30,640 | +0.48(+3.83%) |
Sep 06, 2019 | 12.44 | 12.62 | 12.00 | 12.47 | 50,130 | +0.48(+3.99%) |
Sep 05, 2019 | 12.09 | 12.32 | 11.83 | 11.99 | 25,060 | +0.09(+0.76%) |
Sep 04, 2019 | 12.13 | 12.21 | 11.80 | 11.90 | 35,129 | -0.23(-1.86%) |
Sep 03, 2019 | 12.60 | 12.61 | 11.92 | 12.13 | 27,332 | -0.53(-4.20%) |
Aug 30, 2019 | 12.89 | 13.11 | 12.51 | 12.66 | 12,421 | -0.19(-1.47%) |
Aug 29, 2019 | 12.95 | 13.08 | 12.62 | 12.85 | 16,148 | +0.03(+0.21%) |
Aug 28, 2019 | 12.66 | 12.86 | 12.60 | 12.82 | 17,116 | +0.16(+1.28%) |
Aug 27, 2019 | 12.87 | 12.88 | 12.35 | 12.66 | 107,887 | -0.09(-0.71%) |
Aug 26, 2019 | 12.73 | 12.97 | 12.61 | 12.75 | 29,034 | +0.12(+0.93%) |
Aug 23, 2019 | 13.25 | 13.44 | 12.49 | 12.63 | 31,830 | -0.73(-5.47%) |
Aug 22, 2019 | 13.21 | 13.72 | 13.18 | 13.36 | 40,693 | +0.29(+2.21%) |
Aug 21, 2019 | 13.69 | 13.73 | 13.07 | 13.07 | 28,132 | -0.45(-3.33%) |
Aug 20, 2019 | 13.68 | 13.89 | 13.33 | 13.52 | 13,835 | -0.20(-1.45%) |
Aug 19, 2019 | 13.74 | 13.93 | 13.42 | 13.72 | 35,377 | +0.11(+0.79%) |
Aug 16, 2019 | 13.70 | 13.83 | 13.43 | 13.61 | 36,932 | +0.00(+0.00%) |
Aug 15, 2019 | 13.76 | 13.97 | 13.37 | 13.61 | 13,844 | -0.08(-0.59%) |
Aug 14, 2019 | 14.01 | 14.20 | 13.69 | 13.70 | 13,766 | -0.52(-3.68%) |
Aug 13, 2019 | 14.04 | 14.23 | 14.03 | 14.22 | 6,259 | +0.15(+1.09%) |
Aug 12, 2019 | 14.22 | 14.29 | 13.93 | 14.07 | 14,218 | -0.23(-1.64%) |
Aug 09, 2019 | 14.24 | 14.55 | 14.24 | 14.30 | 14,085 | -0.04(-0.25%) |
Aug 08, 2019 | 14.41 | 14.68 | 13.76 | 14.34 | 42,878 | +0.04(+0.25%) |
Aug 07, 2019 | 14.74 | 14.84 | 14.25 | 14.30 | 16,374 | -0.62(-4.17%) |
Aug 06, 2019 | 15.11 | 15.11 | 14.45 | 14.92 | 26,507 | -0.15(-1.02%) |
Aug 05, 2019 | 15.46 | 15.46 | 15.08 | 15.08 | 9,812 | -0.60(-3.85%) |
Aug 02, 2019 | 16.09 | 16.14 | 15.67 | 15.68 | 5,878 | -0.34(-2.14%) |
Aug 01, 2019 | 16.29 | 16.53 | 16.02 | 16.02 | 11,749 | -0.18(-1.11%) |
Jul 31, 2019 | 16.42 | 16.82 | 16.20 | 16.20 | 35,591 | -0.17(-1.05%) |
Jul 30, 2019 | 16.24 | 16.72 | 15.90 | 16.37 | 16,552 | +0.05(+0.33%) |
Jul 29, 2019 | 15.83 | 16.51 | 15.80 | 16.32 | 17,469 | +0.47(+2.96%) |
Jul 26, 2019 | 16.22 | 16.24 | 15.85 | 15.85 | 21,183 | -0.32(-1.95%) |
Jul 25, 2019 | 16.40 | 16.41 | 16.09 | 16.17 | 5,945 | -0.27(-1.65%) |
Jul 24, 2019 | 16.14 | 16.45 | 16.13 | 16.44 | 5,443 | +0.26(+1.62%) |
Jul 23, 2019 | 16.50 | 16.64 | 15.89 | 16.18 | 8,344 | -0.35(-2.13%) |
Jul 22, 2019 | 16.48 | 16.68 | 16.18 | 16.53 | 17,225 | +0.04(+0.22%) |
Jul 19, 2019 | 16.63 | 16.76 | 16.36 | 16.49 | 13,309 | -0.18(-1.08%) |
Jul 18, 2019 | 16.78 | 16.88 | 16.55 | 16.67 | 18,967 | -0.11(-0.64%) |
Jul 17, 2019 | 16.90 | 17.00 | 16.69 | 16.78 | 75,689 | -0.12(-0.69%) |
Jul 16, 2019 | 16.78 | 17.03 | 16.68 | 16.90 | 5,787 | +0.10(+0.59%) |
Jul 15, 2019 | 16.86 | 17.12 | 16.48 | 16.80 | 40,015 | -0.02(-0.11%) |
Jul 12, 2019 | 16.87 | 17.27 | 16.78 | 16.82 | 13,974 | -0.05(-0.32%) |
Jul 11, 2019 | 17.07 | 17.35 | 16.80 | 16.87 | 26,153 | -0.14(-0.85%) |
Jul 10, 2019 | 17.05 | 17.20 | 16.71 | 17.01 | 22,655 | +0.00(+0.00%) |
Jul 09, 2019 | 16.97 | 17.01 | 16.75 | 17.01 | 8,117 | -0.01(-0.05%) |
Jul 08, 2019 | 17.09 | 17.18 | 16.91 | 17.02 | 7,770 | -0.13(-0.74%) |
Jul 05, 2019 | 17.00 | 17.20 | 16.76 | 17.15 | 18,854 | -0.01(-0.05%) |
Jul 03, 2019 | 16.96 | 17.16 | 16.73 | 17.16 | 2,661 | +0.18(+1.06%) |
Jul 02, 2019 | 17.26 | 17.40 | 16.78 | 16.98 | 18,864 | -0.25(-1.46%) |
Jul 01, 2019 | 17.23 | 17.61 | 17.09 | 17.23 | 38,055 | +0.19(+1.11%) |
Jun 28, 2019 | 16.93 | 17.17 | 16.72 | 17.04 | 70,132 | +0.12(+0.69%) |
Jun 27, 2019 | 16.70 | 16.93 | 16.39 | 16.92 | 41,693 | +0.25(+1.51%) |
Jun 26, 2019 | 16.55 | 16.76 | 16.19 | 16.67 | 26,437 | +0.13(+0.81%) |
Jun 25, 2019 | 16.36 | 16.55 | 16.04 | 16.54 | 21,199 | +0.14(+0.88%) |
Jun 24, 2019 | 16.51 | 16.56 | 16.05 | 16.39 | 49,433 | -0.12(-0.71%) |
Jun 21, 2019 | 16.31 | 16.54 | 15.90 | 16.51 | 44,376 | +0.04(+0.27%) |
Jun 20, 2019 | 16.27 | 16.63 | 16.08 | 16.47 | 25,174 | +0.25(+1.55%) |
Jun 19, 2019 | 15.38 | 16.22 | 15.38 | 16.22 | 125,119 | +0.16(+1.01%) |
Jun 18, 2019 | 16.32 | 16.65 | 15.89 | 16.05 | 22,395 | -0.27(-1.65%) |
Jun 17, 2019 | 16.15 | 16.44 | 15.97 | 16.32 | 25,845 | +0.18(+1.11%) |
Jun 14, 2019 | 15.87 | 16.23 | 15.40 | 16.14 | 44,487 | +0.31(+1.98%) |
Jun 13, 2019 | 15.70 | 16.09 | 15.62 | 15.83 | 41,201 | +0.15(+0.97%) |
Jun 12, 2019 | 15.54 | 15.86 | 15.45 | 15.68 | 17,440 | +0.11(+0.69%) |
Jun 11, 2019 | 15.65 | 15.70 | 15.28 | 15.57 | 24,070 | -0.08(-0.52%) |
Jun 10, 2019 | 15.42 | 15.71 | 15.26 | 15.65 | 10,161 | +0.30(+1.99%) |
Jun 07, 2019 | 15.59 | 15.68 | 15.14 | 15.35 | 10,257 | -0.25(-1.61%) |
Jun 06, 2019 | 15.28 | 15.60 | 14.90 | 15.60 | 18,202 | +0.40(+2.66%) |
Jun 05, 2019 | 15.64 | 15.82 | 15.15 | 15.19 | 18,766 | -0.42(-2.70%) |
Jun 04, 2019 | 15.30 | 15.85 | 14.72 | 15.61 | 84,841 | +0.47(+3.08%) |
Jun 03, 2019 | 15.47 | 15.77 | 14.99 | 15.15 | 23,600 | -0.30(-1.97%) |
May 31, 2019 | 15.50 | 15.67 | 15.15 | 15.45 | 14,940 | -0.20(-1.26%) |
May 30, 2019 | 15.86 | 16.26 | 15.49 | 15.65 | 19,453 | -0.15(-0.97%) |
May 29, 2019 | 16.39 | 16.48 | 15.78 | 15.80 | 12,455 | -0.59(-3.61%) |
May 28, 2019 | 16.48 | 16.66 | 16.17 | 16.39 | 17,149 | -0.10(-0.60%) |
May 24, 2019 | 16.58 | 16.58 | 16.13 | 16.49 | 14,048 | -0.01(-0.05%) |
May 23, 2019 | 16.39 | 16.56 | 15.97 | 16.50 | 22,910 | +0.02(+0.11%) |
May 22, 2019 | 16.91 | 16.91 | 16.48 | 16.48 | 8,605 | -0.44(-2.60%) |
May 21, 2019 | 16.94 | 17.22 | 16.87 | 16.92 | 6,726 | +0.04(+0.21%) |
May 20, 2019 | 16.56 | 17.11 | 16.56 | 16.89 | 9,614 | +0.15(+0.91%) |
May 17, 2019 | 17.01 | 17.23 | 16.74 | 16.74 | 13,714 | -0.37(-2.15%) |
May 16, 2019 | 17.09 | 17.40 | 16.91 | 17.10 | 15,252 | +0.01(+0.05%) |
May 15, 2019 | 16.95 | 17.16 | 16.85 | 17.09 | 25,835 | +0.00(+0.00%) |
May 14, 2019 | 17.27 | 17.35 | 16.87 | 17.09 | 22,163 | -0.17(-0.99%) |
May 13, 2019 | 17.30 | 17.35 | 16.55 | 17.26 | 36,501 | -0.33(-1.89%) |
May 10, 2019 | 17.61 | 17.85 | 17.13 | 17.60 | 24,752 | -0.09(-0.51%) |
May 09, 2019 | 18.03 | 18.03 | 17.55 | 17.69 | 38,234 | -0.45(-2.47%) |
May 08, 2019 | 17.96 | 18.37 | 17.90 | 18.13 | 42,773 | +0.16(+0.90%) |
May 07, 2019 | 18.21 | 18.63 | 17.96 | 17.97 | 41,285 | -0.41(-2.24%) |
May 06, 2019 | 18.41 | 18.62 | 18.16 | 18.39 | 21,374 | -0.33(-1.77%) |
May 03, 2019 | 18.41 | 18.91 | 18.13 | 18.72 | 34,452 | +0.39(+2.10%) |
May 02, 2019 | 18.45 | 18.60 | 17.48 | 18.33 | 67,524 | -0.16(-0.87%) |