Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.68 | 11.82 | 11.29 | 11.50 | 425,453 | -0.35(-2.95%) |
Apr 29, 2020 | 11.86 | 11.99 | 11.46 | 11.85 | 741,041 | +0.29(+2.51%) |
Apr 28, 2020 | 12.28 | 12.31 | 11.53 | 11.56 | 381,359 | -0.46(-3.83%) |
Apr 27, 2020 | 12.19 | 12.33 | 11.95 | 12.02 | 510,670 | +0.08(+0.67%) |
Apr 24, 2020 | 11.77 | 12.09 | 11.53 | 11.94 | 716,500 | +0.27(+2.31%) |
Apr 23, 2020 | 11.94 | 12.08 | 11.65 | 11.67 | 675,652 | -0.19(-1.60%) |
Apr 22, 2020 | 11.73 | 11.96 | 11.52 | 11.86 | 799,396 | +0.54(+4.77%) |
Apr 21, 2020 | 11.52 | 11.76 | 11.24 | 11.32 | 696,907 | -0.35(-3.00%) |
Apr 20, 2020 | 11.42 | 12.01 | 11.27 | 11.67 | 914,860 | +0.15(+1.30%) |
Apr 17, 2020 | 11.26 | 11.53 | 11.08 | 11.52 | 650,700 | +0.38(+3.41%) |
Apr 16, 2020 | 11.14 | 11.44 | 10.74 | 11.14 | 1,419,284 | +0.72(+6.91%) |
Apr 15, 2020 | 10.96 | 11.04 | 10.37 | 10.42 | 737,598 | -0.88(-7.79%) |
Apr 14, 2020 | 11.07 | 11.36 | 10.91 | 11.30 | 804,233 | +0.47(+4.34%) |
Apr 13, 2020 | 11.31 | 11.40 | 10.51 | 10.83 | 443,445 | -0.54(-4.75%) |
Apr 09, 2020 | 11.32 | 11.49 | 10.87 | 11.37 | 559,400 | +0.47(+4.31%) |
Apr 08, 2020 | 10.73 | 10.91 | 10.47 | 10.90 | 495,225 | +0.29(+2.73%) |
Apr 07, 2020 | 11.26 | 11.30 | 10.46 | 10.61 | 698,046 | -0.37(-3.37%) |
Apr 06, 2020 | 10.65 | 11.04 | 10.44 | 10.98 | 670,272 | +0.71(+6.91%) |
Apr 03, 2020 | 10.85 | 11.09 | 10.07 | 10.27 | 767,200 | -0.75(-6.81%) |
Apr 02, 2020 | 9.550 | 11.04 | 9.550 | 11.02 | 1,662,015 | +1.36(+14.08%) |
Apr 01, 2020 | 10.15 | 10.67 | 9.580 | 9.660 | 959,887 | -0.70(-6.76%) |
Mar 31, 2020 | 9.680 | 10.37 | 9.510 | 10.36 | 892,290 | +0.69(+7.14%) |
Mar 30, 2020 | 9.160 | 10.17 | 8.610 | 9.670 | 1,280,155 | +0.51(+5.57%) |
Mar 27, 2020 | 9.100 | 9.340 | 8.660 | 9.160 | 518,000 | -0.19(-2.03%) |
Mar 26, 2020 | 9.360 | 9.980 | 9.170 | 9.350 | 643,133 | +0.10(+1.08%) |
Mar 25, 2020 | 8.770 | 9.640 | 8.700 | 9.250 | 615,656 | +0.42(+4.76%) |
Mar 24, 2020 | 8.440 | 8.920 | 8.127 | 8.830 | 899,094 | +0.73(+9.01%) |
Mar 23, 2020 | 8.570 | 8.930 | 7.860 | 8.100 | 1,105,330 | -0.33(-3.91%) |
Mar 20, 2020 | 8.610 | 10.18 | 8.380 | 8.430 | 1,551,700 | +0.22(+2.68%) |
Mar 19, 2020 | 7.510 | 8.510 | 7.510 | 8.210 | 867,688 | +0.71(+9.47%) |
Mar 18, 2020 | 7.640 | 8.690 | 7.120 | 7.500 | 1,100,337 | -0.50(-6.25%) |
Mar 17, 2020 | 8.250 | 8.450 | 7.530 | 8.000 | 1,337,423 | -0.10(-1.23%) |
Mar 16, 2020 | 8.970 | 9.450 | 7.910 | 8.100 | 1,376,284 | -2.14(-20.90%) |
Mar 13, 2020 | 10.74 | 10.80 | 9.420 | 10.24 | 1,260,100 | -0.08(-0.78%) |
Mar 12, 2020 | 10.72 | 11.53 | 10.11 | 10.32 | 947,039 | -0.28(-2.64%) |
Mar 11, 2020 | 10.47 | 10.86 | 10.37 | 10.60 | 742,665 | -0.16(-1.49%) |
Mar 10, 2020 | 10.44 | 10.96 | 9.910 | 10.76 | 1,235,285 | +0.86(+8.69%) |
Mar 09, 2020 | 10.05 | 10.69 | 9.840 | 9.900 | 758,673 | -0.60(-5.71%) |
Mar 06, 2020 | 10.77 | 11.18 | 10.36 | 10.50 | 710,400 | -0.59(-5.32%) |
Mar 05, 2020 | 11.12 | 11.39 | 10.95 | 11.09 | 1,508,811 | -0.30(-2.63%) |
Mar 04, 2020 | 11.29 | 11.51 | 11.07 | 11.39 | 708,330 | +0.25(+2.24%) |
Mar 03, 2020 | 11.13 | 11.24 | 10.50 | 11.14 | 1,757,431 | +0.03(+0.22%) |
Mar 02, 2020 | 10.96 | 11.14 | 9.900 | 11.12 | 1,104,355 | +0.09(+0.77%) |
Feb 28, 2020 | 10.57 | 11.16 | 10.55 | 11.03 | 1,137,800 | +0.03(+0.27%) |
Feb 27, 2020 | 11.09 | 11.44 | 10.35 | 11.00 | 662,714 | -0.32(-2.83%) |
Feb 26, 2020 | 10.10 | 12.21 | 10.10 | 11.32 | 1,135,698 | -0.15(-1.31%) |
Feb 25, 2020 | 11.85 | 11.98 | 11.38 | 11.47 | 789,691 | -0.29(-2.42%) |
Feb 24, 2020 | 12.01 | 12.11 | 11.34 | 11.76 | 711,439 | -0.44(-3.61%) |
Feb 21, 2020 | 13.38 | 13.39 | 12.01 | 12.20 | 958,800 | -1.22(-9.13%) |
Feb 20, 2020 | 13.34 | 13.65 | 13.17 | 13.42 | 294,632 | -0.03(-0.22%) |
Feb 19, 2020 | 13.34 | 13.53 | 13.07 | 13.45 | 396,793 | +0.08(+0.60%) |
Feb 18, 2020 | 12.68 | 13.46 | 12.68 | 13.37 | 490,135 | +0.67(+5.28%) |
Feb 14, 2020 | 12.99 | 13.08 | 12.69 | 12.70 | 264,100 | -0.25(-1.93%) |
Feb 13, 2020 | 13.19 | 13.29 | 12.82 | 12.95 | 267,178 | -0.24(-1.82%) |
Feb 12, 2020 | 13.53 | 13.56 | 12.99 | 13.19 | 527,309 | -0.28(-2.08%) |
Feb 11, 2020 | 13.30 | 13.54 | 13.04 | 13.47 | 371,024 | +0.15(+1.13%) |
Feb 10, 2020 | 13.22 | 13.53 | 13.16 | 13.32 | 313,990 | +0.02(+0.15%) |
Feb 07, 2020 | 13.46 | 13.66 | 13.24 | 13.30 | 368,300 | -0.21(-1.55%) |
Feb 06, 2020 | 13.48 | 13.66 | 13.31 | 13.51 | 575,386 | +0.01(+0.07%) |
Feb 05, 2020 | 13.00 | 13.69 | 13.00 | 13.50 | 470,461 | +0.55(+4.25%) |
Feb 04, 2020 | 12.83 | 13.24 | 12.76 | 12.95 | 785,722 | +0.27(+2.13%) |
Feb 03, 2020 | 12.74 | 12.93 | 12.36 | 12.68 | 1,030,441 | -0.07(-0.55%) |
Jan 31, 2020 | 12.92 | 12.99 | 12.60 | 12.75 | 454,300 | -0.25(-1.92%) |
Jan 30, 2020 | 13.32 | 13.41 | 12.97 | 13.00 | 402,269 | -0.43(-3.20%) |
Jan 29, 2020 | 13.73 | 13.86 | 13.41 | 13.43 | 351,100 | -0.34(-2.47%) |
Jan 28, 2020 | 13.92 | 14.11 | 13.75 | 13.77 | 357,111 | -0.03(-0.22%) |
Jan 27, 2020 | 14.13 | 14.22 | 13.79 | 13.80 | 555,356 | -0.49(-3.43%) |
Jan 24, 2020 | 14.88 | 15.01 | 14.20 | 14.29 | 464,900 | -0.71(-4.73%) |
Jan 23, 2020 | 15.01 | 15.10 | 14.70 | 15.00 | 654,565 | -0.02(-0.13%) |
Jan 22, 2020 | 14.85 | 15.24 | 14.67 | 15.02 | 595,183 | +0.03(+0.20%) |
Jan 21, 2020 | 15.11 | 15.35 | 14.86 | 14.99 | 675,982 | -0.12(-0.79%) |
Jan 17, 2020 | 15.57 | 15.57 | 15.01 | 15.11 | 374,900 | -0.36(-2.33%) |
Jan 16, 2020 | 15.29 | 15.70 | 15.23 | 15.47 | 450,759 | +0.34(+2.25%) |
Jan 15, 2020 | 15.03 | 15.29 | 14.67 | 15.13 | 476,046 | -0.01(-0.10%) |
Jan 14, 2020 | 15.25 | 15.33 | 14.45 | 15.14 | 935,341 | +0.00(+0.03%) |
Jan 13, 2020 | 15.95 | 15.95 | 15.10 | 15.14 | 1,071,496 | -0.90(-5.61%) |
Jan 10, 2020 | 16.28 | 16.48 | 15.94 | 16.04 | 410,400 | -0.21(-1.26%) |
Jan 09, 2020 | 16.85 | 16.93 | 16.17 | 16.25 | 370,876 | -0.55(-3.27%) |
Jan 08, 2020 | 16.53 | 16.96 | 16.49 | 16.80 | 355,892 | +0.36(+2.16%) |
Jan 07, 2020 | 16.20 | 16.55 | 15.97 | 16.44 | 550,623 | +0.15(+0.92%) |
Jan 06, 2020 | 15.92 | 16.34 | 15.75 | 16.29 | 319,611 | +0.22(+1.37%) |
Jan 03, 2020 | 15.97 | 16.12 | 15.80 | 16.07 | 535,600 | -0.11(-0.68%) |
Jan 02, 2020 | 16.60 | 16.60 | 15.79 | 16.18 | 463,996 | -0.23(-1.40%) |
Dec 31, 2019 | 16.38 | 16.59 | 16.31 | 16.41 | 291,800 | +0.01(+0.06%) |
Dec 30, 2019 | 16.70 | 16.80 | 16.38 | 16.40 | 303,720 | -0.35(-2.09%) |
Dec 27, 2019 | 17.10 | 17.10 | 16.67 | 16.75 | 313,900 | -0.37(-2.16%) |
Dec 26, 2019 | 17.17 | 17.40 | 17.10 | 17.12 | 384,308 | +0.02(+0.12%) |
Dec 24, 2019 | 16.89 | 17.11 | 16.81 | 17.10 | 140,800 | +0.23(+1.36%) |
Dec 23, 2019 | 16.70 | 17.01 | 16.58 | 16.87 | 621,275 | +0.17(+1.02%) |
Dec 20, 2019 | 16.74 | 16.84 | 16.50 | 16.70 | 1,860,500 | +0.00(+0.00%) |
Dec 19, 2019 | 16.59 | 16.73 | 16.40 | 16.70 | 296,874 | +0.27(+1.64%) |
Dec 18, 2019 | 16.63 | 16.77 | 16.27 | 16.43 | 702,760 | -0.23(-1.38%) |
Dec 17, 2019 | 16.96 | 17.04 | 16.57 | 16.66 | 324,116 | -0.35(-2.06%) |
Dec 16, 2019 | 16.89 | 17.24 | 16.84 | 17.01 | 358,195 | +0.28(+1.67%) |
Dec 13, 2019 | 16.98 | 17.11 | 16.69 | 16.73 | 317,300 | -0.25(-1.47%) |
Dec 12, 2019 | 16.77 | 17.14 | 16.70 | 16.98 | 497,581 | +0.31(+1.86%) |
Dec 11, 2019 | 17.40 | 17.47 | 16.54 | 16.67 | 692,780 | -0.75(-4.33%) |
Dec 10, 2019 | 17.37 | 17.75 | 17.30 | 17.43 | 478,060 | +0.03(+0.14%) |
Dec 09, 2019 | 17.56 | 17.85 | 17.32 | 17.40 | 583,213 | -0.07(-0.37%) |
Dec 06, 2019 | 17.25 | 17.62 | 17.20 | 17.46 | 690,700 | +0.36(+2.07%) |
Dec 05, 2019 | 17.13 | 17.26 | 16.98 | 17.11 | 581,359 | -0.04(-0.23%) |
Dec 04, 2019 | 17.07 | 17.15 | 16.75 | 17.15 | 547,464 | +0.12(+0.70%) |
Dec 03, 2019 | 17.08 | 17.24 | 16.95 | 17.03 | 1,094,648 | -0.10(-0.58%) |
Dec 02, 2019 | 16.75 | 17.25 | 16.70 | 17.13 | 1,036,020 | +0.40(+2.39%) |
Nov 29, 2019 | 16.76 | 16.91 | 16.55 | 16.73 | 388,300 | -0.03(-0.18%) |
Nov 27, 2019 | 16.66 | 17.14 | 16.61 | 16.76 | 633,600 | +0.09(+0.54%) |
Nov 26, 2019 | 16.63 | 16.86 | 16.26 | 16.67 | 666,097 | +0.14(+0.85%) |
Nov 25, 2019 | 16.36 | 16.62 | 16.32 | 16.53 | 857,325 | +0.29(+1.79%) |
Nov 22, 2019 | 15.77 | 16.25 | 15.73 | 16.24 | 418,700 | +0.57(+3.64%) |
Nov 21, 2019 | 15.67 | 15.92 | 15.42 | 15.67 | 564,065 | +0.13(+0.84%) |
Nov 20, 2019 | 15.45 | 15.68 | 15.16 | 15.54 | 598,731 | +0.05(+0.32%) |
Nov 19, 2019 | 15.66 | 15.86 | 15.46 | 15.49 | 469,657 | -0.08(-0.51%) |
Nov 18, 2019 | 15.50 | 15.65 | 15.30 | 15.57 | 732,975 | +0.12(+0.78%) |
Nov 15, 2019 | 15.64 | 15.64 | 15.15 | 15.45 | 448,200 | -0.04(-0.26%) |
Nov 14, 2019 | 15.15 | 15.59 | 14.94 | 15.49 | 621,451 | +0.51(+3.40%) |
Nov 13, 2019 | 14.91 | 15.37 | 14.71 | 14.98 | 403,727 | +0.05(+0.33%) |
Nov 12, 2019 | 14.65 | 15.22 | 14.65 | 14.93 | 288,733 | +0.05(+0.34%) |
Nov 11, 2019 | 14.68 | 15.19 | 14.50 | 14.88 | 635,318 | +0.14(+0.95%) |
Nov 08, 2019 | 14.24 | 14.90 | 13.96 | 14.74 | 787,900 | +0.21(+1.45%) |
Nov 07, 2019 | 14.25 | 15.15 | 14.25 | 14.53 | 1,222,183 | +1.39(+10.58%) |
Nov 06, 2019 | 13.50 | 13.70 | 13.10 | 13.14 | 390,263 | -0.36(-2.67%) |
Nov 05, 2019 | 13.76 | 13.94 | 13.43 | 13.50 | 347,382 | -0.19(-1.39%) |
Nov 04, 2019 | 13.94 | 14.04 | 13.48 | 13.69 | 453,602 | -0.20(-1.44%) |
Nov 01, 2019 | 13.60 | 13.98 | 13.59 | 13.89 | 460,900 | +0.38(+2.81%) |
Oct 31, 2019 | 13.73 | 14.01 | 13.30 | 13.51 | 476,082 | -0.21(-1.53%) |
Oct 30, 2019 | 14.02 | 14.04 | 13.66 | 13.72 | 397,847 | -0.34(-2.42%) |
Oct 29, 2019 | 14.21 | 14.39 | 14.02 | 14.06 | 487,534 | -0.15(-1.06%) |
Oct 28, 2019 | 14.00 | 14.36 | 14.00 | 14.21 | 643,012 | +0.17(+1.21%) |
Oct 25, 2019 | 13.67 | 14.19 | 13.65 | 14.04 | 1,165,800 | +0.33(+2.41%) |
Oct 24, 2019 | 13.70 | 13.74 | 13.47 | 13.71 | 272,978 | +0.05(+0.37%) |
Oct 23, 2019 | 13.78 | 13.81 | 13.51 | 13.66 | 334,043 | -0.03(-0.22%) |
Oct 22, 2019 | 13.76 | 13.96 | 13.67 | 13.69 | 530,660 | +0.05(+0.37%) |
Oct 21, 2019 | 13.82 | 13.84 | 13.48 | 13.64 | 417,387 | +0.05(+0.37%) |
Oct 18, 2019 | 13.60 | 13.76 | 13.42 | 13.59 | 721,900 | -0.09(-0.66%) |
Oct 17, 2019 | 13.54 | 13.71 | 13.46 | 13.68 | 605,838 | +0.28(+2.09%) |
Oct 16, 2019 | 13.50 | 13.59 | 13.13 | 13.40 | 478,048 | -0.13(-0.96%) |
Oct 15, 2019 | 12.94 | 13.54 | 12.90 | 13.53 | 650,596 | +0.59(+4.56%) |
Oct 14, 2019 | 12.69 | 13.18 | 12.63 | 12.94 | 421,444 | +0.23(+1.81%) |
Oct 11, 2019 | 12.69 | 12.94 | 12.69 | 12.71 | 299,300 | +0.14(+1.11%) |
Oct 10, 2019 | 12.42 | 12.61 | 12.32 | 12.57 | 363,856 | +0.19(+1.53%) |
Oct 09, 2019 | 13.06 | 13.06 | 12.35 | 12.38 | 391,273 | -0.58(-4.48%) |
Oct 08, 2019 | 13.17 | 13.22 | 12.81 | 12.96 | 463,850 | -0.31(-2.34%) |
Oct 07, 2019 | 13.17 | 13.45 | 13.13 | 13.27 | 404,638 | +0.07(+0.53%) |
Oct 04, 2019 | 13.35 | 13.50 | 12.91 | 13.20 | 501,400 | -0.19(-1.38%) |
Oct 03, 2019 | 13.08 | 13.43 | 12.88 | 13.38 | 410,824 | +0.24(+1.86%) |
Oct 02, 2019 | 12.94 | 13.30 | 12.61 | 13.14 | 334,885 | +0.19(+1.47%) |
Oct 01, 2019 | 13.35 | 13.59 | 12.68 | 12.95 | 757,559 | -0.33(-2.48%) |
Sep 30, 2019 | 13.62 | 13.64 | 13.23 | 13.28 | 514,807 | -0.34(-2.46%) |
Sep 27, 2019 | 13.51 | 14.04 | 13.30 | 13.62 | 538,700 | +0.22(+1.68%) |
Sep 26, 2019 | 13.94 | 14.13 | 13.37 | 13.39 | 750,537 | -0.63(-4.53%) |
Sep 25, 2019 | 13.33 | 14.23 | 13.33 | 14.03 | 1,118,335 | +0.74(+5.53%) |
Sep 24, 2019 | 13.51 | 13.51 | 13.10 | 13.29 | 972,793 | -0.20(-1.48%) |
Sep 23, 2019 | 13.21 | 13.62 | 13.21 | 13.49 | 542,754 | +0.28(+2.12%) |
Sep 20, 2019 | 13.49 | 13.62 | 13.17 | 13.21 | 1,030,300 | -0.29(-2.15%) |
Sep 19, 2019 | 13.23 | 13.70 | 13.19 | 13.50 | 570,193 | +0.31(+2.35%) |
Sep 18, 2019 | 13.59 | 13.62 | 13.04 | 13.19 | 603,893 | -0.44(-3.23%) |
Sep 17, 2019 | 13.66 | 13.93 | 13.32 | 13.63 | 690,584 | -0.02(-0.15%) |
Sep 16, 2019 | 13.54 | 13.72 | 13.44 | 13.65 | 765,193 | +0.06(+0.44%) |
Sep 13, 2019 | 13.82 | 13.93 | 13.36 | 13.59 | 545,700 | -0.06(-0.44%) |
Sep 12, 2019 | 14.26 | 14.37 | 13.43 | 13.65 | 655,136 | -0.60(-4.21%) |
Sep 11, 2019 | 14.20 | 14.41 | 14.06 | 14.25 | 617,379 | +0.06(+0.42%) |
Sep 10, 2019 | 13.32 | 14.20 | 12.96 | 14.19 | 807,836 | +0.83(+6.21%) |
Sep 09, 2019 | 13.52 | 13.65 | 13.30 | 13.36 | 341,934 | -0.21(-1.55%) |
Sep 06, 2019 | 13.95 | 14.03 | 13.49 | 13.57 | 547,200 | -0.37(-2.65%) |
Sep 05, 2019 | 14.09 | 14.22 | 13.83 | 13.94 | 559,246 | -0.08(-0.57%) |
Sep 04, 2019 | 14.14 | 14.19 | 13.71 | 14.02 | 663,012 | -0.02(-0.14%) |
Sep 03, 2019 | 14.04 | 14.20 | 13.74 | 14.04 | 800,025 | -0.05(-0.35%) |
Aug 30, 2019 | 14.10 | 14.27 | 13.99 | 14.09 | 538,300 | -0.01(-0.07%) |
Aug 29, 2019 | 14.46 | 14.46 | 13.45 | 14.10 | 509,588 | -0.24(-1.67%) |
Aug 28, 2019 | 14.08 | 14.64 | 13.83 | 14.34 | 703,583 | +0.23(+1.63%) |
Aug 27, 2019 | 14.87 | 14.89 | 14.05 | 14.11 | 503,325 | -0.77(-5.17%) |
Aug 26, 2019 | 14.74 | 14.89 | 14.49 | 14.88 | 722,051 | +0.40(+2.76%) |
Aug 23, 2019 | 14.59 | 14.82 | 14.26 | 14.48 | 584,800 | -0.10(-0.69%) |
Aug 22, 2019 | 15.04 | 15.13 | 14.43 | 14.58 | 626,774 | -0.48(-3.19%) |
Aug 21, 2019 | 15.16 | 15.23 | 14.42 | 15.06 | 682,154 | -0.06(-0.40%) |
Aug 20, 2019 | 15.34 | 15.39 | 14.92 | 15.12 | 824,103 | -0.21(-1.37%) |
Aug 19, 2019 | 14.53 | 15.55 | 14.20 | 15.33 | 1,021,212 | +0.14(+0.92%) |
Aug 16, 2019 | 15.06 | 15.30 | 14.81 | 15.19 | 724,300 | +0.28(+1.88%) |
Aug 15, 2019 | 14.90 | 15.01 | 14.61 | 14.91 | 450,645 | +0.11(+0.74%) |
Aug 14, 2019 | 14.87 | 14.99 | 14.61 | 14.80 | 629,548 | -0.25(-1.66%) |
Aug 13, 2019 | 14.93 | 15.29 | 14.89 | 15.05 | 435,402 | +0.01(+0.07%) |
Aug 12, 2019 | 14.50 | 15.13 | 14.48 | 15.04 | 638,211 | +0.35(+2.38%) |
Aug 09, 2019 | 15.00 | 15.13 | 14.55 | 14.69 | 661,200 | -0.31(-2.07%) |
Aug 08, 2019 | 15.34 | 15.56 | 14.67 | 15.00 | 1,014,080 | -0.35(-2.28%) |
Aug 07, 2019 | 15.33 | 15.48 | 14.98 | 15.35 | 672,203 | -0.16(-1.03%) |
Aug 06, 2019 | 15.50 | 15.68 | 14.92 | 15.51 | 1,108,500 | +0.18(+1.17%) |
Aug 05, 2019 | 14.94 | 15.50 | 14.81 | 15.33 | 1,078,785 | +0.02(+0.13%) |
Aug 02, 2019 | 15.79 | 16.31 | 15.09 | 15.31 | 1,634,900 | -0.48(-3.04%) |
Aug 01, 2019 | 15.50 | 17.00 | 14.63 | 15.79 | 3,528,505 | +3.34(+26.83%) |
Jul 31, 2019 | 12.57 | 12.98 | 12.40 | 12.45 | 711,880 | -0.20(-1.58%) |
Jul 30, 2019 | 12.39 | 12.79 | 12.36 | 12.65 | 555,641 | +0.10(+0.80%) |
Jul 29, 2019 | 12.57 | 12.62 | 12.41 | 12.55 | 453,309 | +0.09(+0.72%) |
Jul 26, 2019 | 12.25 | 12.61 | 12.24 | 12.46 | 903,200 | +0.19(+1.55%) |
Jul 25, 2019 | 12.01 | 12.82 | 11.83 | 12.27 | 632,476 | -0.92(-6.97%) |
Jul 24, 2019 | 12.70 | 13.28 | 12.62 | 13.19 | 506,779 | +0.50(+3.94%) |
Jul 23, 2019 | 12.50 | 12.88 | 12.48 | 12.69 | 826,663 | +0.28(+2.26%) |
Jul 22, 2019 | 12.51 | 12.58 | 12.12 | 12.41 | 761,697 | -0.58(-4.46%) |
Jul 19, 2019 | 13.29 | 13.52 | 12.72 | 12.99 | 660,300 | -0.32(-2.40%) |
Jul 18, 2019 | 13.25 | 13.48 | 13.12 | 13.31 | 899,592 | +0.02(+0.15%) |
Jul 17, 2019 | 13.44 | 13.70 | 13.00 | 13.29 | 547,666 | -0.15(-1.12%) |
Jul 16, 2019 | 13.52 | 13.66 | 13.38 | 13.44 | 451,962 | -0.13(-0.96%) |
Jul 15, 2019 | 13.66 | 13.66 | 13.38 | 13.57 | 288,521 | -0.09(-0.66%) |
Jul 12, 2019 | 13.75 | 13.76 | 13.34 | 13.66 | 378,400 | +0.23(+1.71%) |
Jul 11, 2019 | 13.93 | 13.93 | 13.33 | 13.43 | 693,266 | -0.53(-3.80%) |
Jul 10, 2019 | 13.73 | 14.01 | 13.63 | 13.96 | 577,185 | +0.31(+2.27%) |
Jul 09, 2019 | 13.43 | 13.68 | 13.39 | 13.65 | 678,456 | -0.45(-3.19%) |
Jul 08, 2019 | 13.80 | 14.10 | 13.27 | 14.10 | 995,992 | +0.17(+1.22%) |
Jul 05, 2019 | 13.98 | 14.15 | 13.78 | 13.93 | 538,600 | -0.13(-0.92%) |
Jul 03, 2019 | 13.67 | 14.11 | 13.65 | 14.06 | 451,900 | +0.43(+3.15%) |
Jul 02, 2019 | 13.92 | 13.92 | 13.54 | 13.63 | 636,226 | -0.27(-1.94%) |
Jul 01, 2019 | 14.26 | 14.49 | 13.00 | 13.90 | 785,298 | -0.19(-1.35%) |
Jun 28, 2019 | 14.38 | 14.47 | 14.01 | 14.09 | 1,039,300 | -0.33(-2.29%) |
Jun 27, 2019 | 13.92 | 14.46 | 13.85 | 14.42 | 609,414 | +0.54(+3.89%) |
Jun 26, 2019 | 14.05 | 14.10 | 13.76 | 13.88 | 564,787 | -0.12(-0.86%) |
Jun 25, 2019 | 13.87 | 14.30 | 13.67 | 14.00 | 1,045,663 | +0.18(+1.30%) |
Jun 24, 2019 | 14.11 | 14.27 | 13.79 | 13.82 | 526,860 | -0.24(-1.71%) |
Jun 21, 2019 | 14.14 | 14.21 | 13.86 | 14.06 | 1,830,100 | -0.14(-0.99%) |
Jun 20, 2019 | 14.75 | 14.84 | 14.15 | 14.20 | 417,726 | -0.41(-2.81%) |
Jun 19, 2019 | 14.66 | 14.77 | 14.35 | 14.61 | 461,169 | -0.05(-0.34%) |
Jun 18, 2019 | 14.97 | 15.35 | 14.46 | 14.66 | 529,082 | -0.24(-1.61%) |
Jun 17, 2019 | 14.70 | 14.92 | 14.45 | 14.90 | 646,681 | +0.30(+2.05%) |
Jun 14, 2019 | 14.96 | 15.01 | 14.37 | 14.60 | 643,800 | -0.44(-2.93%) |
Jun 13, 2019 | 14.50 | 15.14 | 14.43 | 15.04 | 1,021,534 | +0.57(+3.94%) |
Jun 12, 2019 | 13.35 | 14.55 | 13.35 | 14.47 | 697,839 | +1.10(+8.23%) |
Jun 11, 2019 | 13.70 | 13.76 | 13.33 | 13.37 | 1,613,048 | -0.27(-1.98%) |
Jun 10, 2019 | 14.01 | 14.22 | 13.52 | 13.64 | 858,551 | -0.41(-2.92%) |
Jun 07, 2019 | 13.57 | 14.22 | 13.39 | 14.05 | 1,195,200 | +0.22(+1.59%) |
Jun 06, 2019 | 14.78 | 14.93 | 13.72 | 13.83 | 1,362,427 | -0.96(-6.49%) |
Jun 05, 2019 | 15.30 | 15.37 | 14.39 | 14.79 | 1,099,086 | -0.47(-3.08%) |
Jun 04, 2019 | 15.33 | 15.62 | 15.04 | 15.26 | 949,159 | +0.13(+0.86%) |
Jun 03, 2019 | 14.68 | 15.28 | 14.50 | 15.13 | 569,330 | +0.45(+3.07%) |
May 31, 2019 | 14.72 | 15.03 | 14.52 | 14.68 | 840,400 | -0.20(-1.34%) |
May 30, 2019 | 15.26 | 15.55 | 14.83 | 14.88 | 584,747 | -0.34(-2.23%) |
May 29, 2019 | 15.69 | 15.95 | 15.10 | 15.22 | 848,206 | -0.62(-3.91%) |
May 28, 2019 | 16.63 | 17.04 | 15.82 | 15.84 | 531,028 | -0.44(-2.70%) |
May 24, 2019 | 15.65 | 16.49 | 15.65 | 16.28 | 671,900 | +0.70(+4.49%) |
May 23, 2019 | 15.65 | 15.91 | 15.07 | 15.58 | 566,606 | -0.22(-1.39%) |
May 22, 2019 | 16.20 | 16.42 | 15.76 | 15.80 | 826,725 | -0.59(-3.60%) |
May 21, 2019 | 15.02 | 16.43 | 14.90 | 16.39 | 761,367 | +1.48(+9.93%) |
May 20, 2019 | 15.19 | 15.26 | 14.80 | 14.91 | 763,066 | -0.38(-2.49%) |
May 17, 2019 | 16.03 | 16.15 | 15.27 | 15.29 | 558,200 | -0.90(-5.56%) |
May 16, 2019 | 16.08 | 16.50 | 16.07 | 16.19 | 711,580 | +0.20(+1.25%) |
May 15, 2019 | 15.74 | 16.00 | 15.65 | 15.99 | 560,998 | +0.09(+0.57%) |
May 14, 2019 | 15.76 | 16.17 | 15.74 | 15.90 | 600,305 | +0.17(+1.08%) |
May 13, 2019 | 15.94 | 15.98 | 15.61 | 15.73 | 566,090 | -0.55(-3.38%) |
May 10, 2019 | 16.21 | 16.35 | 15.81 | 16.28 | 494,200 | -0.07(-0.43%) |
May 09, 2019 | 15.91 | 16.55 | 15.85 | 16.35 | 552,355 | +0.23(+1.43%) |
May 08, 2019 | 16.08 | 16.48 | 16.00 | 16.12 | 964,049 | +0.05(+0.31%) |
May 07, 2019 | 16.33 | 16.46 | 15.91 | 16.07 | 930,785 | -0.43(-2.61%) |
May 06, 2019 | 15.61 | 16.56 | 15.57 | 16.50 | 888,202 | +0.61(+3.84%) |
May 03, 2019 | 15.55 | 16.02 | 15.09 | 15.89 | 952,200 | +0.10(+0.63%) |
May 02, 2019 | 15.18 | 15.85 | 13.66 | 15.79 | 1,973,909 | -0.21(-1.31%) |