Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.82 | 11.88 | 11.21 | 11.35 | 125,282 | -0.69(-5.73%) |
Apr 29, 2020 | 11.74 | 12.18 | 11.65 | 12.04 | 258,588 | +0.64(+5.61%) |
Apr 28, 2020 | 10.98 | 11.84 | 10.98 | 11.40 | 229,004 | +0.75(+7.04%) |
Apr 27, 2020 | 10.42 | 10.71 | 10.22 | 10.65 | 111,217 | +0.31(+3.00%) |
Apr 24, 2020 | 10.25 | 10.39 | 9.952 | 10.34 | 108,500 | +0.09(+0.88%) |
Apr 23, 2020 | 10.12 | 10.60 | 10.10 | 10.25 | 104,406 | +0.18(+1.79%) |
Apr 22, 2020 | 9.770 | 10.16 | 9.580 | 10.07 | 131,765 | +0.56(+5.89%) |
Apr 21, 2020 | 10.05 | 10.19 | 9.380 | 9.510 | 162,145 | -0.90(-8.65%) |
Apr 20, 2020 | 9.910 | 11.20 | 9.910 | 10.41 | 228,818 | +0.23(+2.26%) |
Apr 17, 2020 | 9.610 | 10.27 | 9.610 | 10.18 | 140,500 | +0.76(+8.07%) |
Apr 16, 2020 | 9.410 | 9.640 | 9.030 | 9.420 | 184,146 | +0.02(+0.21%) |
Apr 15, 2020 | 9.500 | 9.620 | 9.020 | 9.400 | 150,769 | -0.17(-1.78%) |
Apr 14, 2020 | 10.18 | 10.37 | 9.420 | 9.570 | 218,372 | -0.36(-3.63%) |
Apr 13, 2020 | 10.05 | 10.05 | 9.630 | 9.930 | 184,429 | -0.04(-0.40%) |
Apr 09, 2020 | 9.910 | 10.47 | 9.610 | 9.970 | 269,500 | +0.37(+3.85%) |
Apr 08, 2020 | 9.190 | 9.740 | 9.070 | 9.600 | 151,353 | +0.58(+6.43%) |
Apr 07, 2020 | 9.320 | 10.04 | 8.990 | 9.020 | 336,479 | -0.12(-1.31%) |
Apr 06, 2020 | 8.420 | 9.660 | 8.420 | 9.140 | 321,967 | +1.01(+12.42%) |
Apr 03, 2020 | 9.030 | 9.030 | 7.870 | 8.130 | 177,400 | -0.94(-10.36%) |
Apr 02, 2020 | 8.710 | 9.200 | 8.530 | 9.070 | 201,719 | +0.33(+3.78%) |
Apr 01, 2020 | 9.270 | 9.270 | 8.520 | 8.740 | 224,456 | -0.80(-8.39%) |
Mar 31, 2020 | 9.700 | 9.940 | 9.140 | 9.540 | 271,790 | -0.22(-2.25%) |
Mar 30, 2020 | 9.300 | 9.810 | 8.790 | 9.760 | 323,104 | +0.64(+7.02%) |
Mar 27, 2020 | 9.450 | 9.520 | 9.100 | 9.120 | 213,600 | -0.56(-5.79%) |
Mar 26, 2020 | 8.310 | 9.680 | 8.070 | 9.680 | 560,274 | +1.47(+17.90%) |
Mar 25, 2020 | 8.500 | 8.800 | 8.110 | 8.210 | 328,897 | -0.26(-3.07%) |
Mar 24, 2020 | 8.930 | 9.090 | 8.110 | 8.470 | 400,575 | +0.01(+0.12%) |
Mar 23, 2020 | 7.770 | 8.550 | 7.520 | 8.460 | 223,138 | +0.72(+9.30%) |
Mar 20, 2020 | 6.410 | 8.150 | 6.410 | 7.740 | 441,000 | +1.34(+20.94%) |
Mar 19, 2020 | 6.950 | 7.350 | 6.180 | 6.400 | 497,908 | -0.47(-6.84%) |
Mar 18, 2020 | 8.990 | 9.130 | 6.860 | 6.870 | 259,234 | -2.57(-27.22%) |
Mar 17, 2020 | 9.160 | 9.520 | 8.470 | 9.440 | 380,337 | +0.32(+3.51%) |
Mar 16, 2020 | 10.00 | 10.00 | 9.020 | 9.120 | 243,828 | -1.07(-10.50%) |
Mar 13, 2020 | 10.18 | 10.28 | 9.200 | 10.19 | 250,600 | +0.38(+3.87%) |
Mar 12, 2020 | 10.51 | 10.65 | 9.670 | 9.810 | 320,303 | -1.48(-13.11%) |
Mar 11, 2020 | 11.93 | 12.06 | 11.00 | 11.29 | 285,780 | -0.98(-7.99%) |
Mar 10, 2020 | 11.87 | 12.27 | 11.33 | 12.27 | 336,511 | +0.65(+5.59%) |
Mar 09, 2020 | 12.16 | 12.16 | 11.19 | 11.62 | 326,993 | -1.24(-9.64%) |
Mar 06, 2020 | 13.23 | 13.36 | 12.51 | 12.86 | 183,200 | -0.59(-4.39%) |
Mar 05, 2020 | 13.72 | 13.86 | 13.12 | 13.45 | 181,507 | -0.57(-4.07%) |
Mar 04, 2020 | 13.41 | 14.07 | 13.30 | 14.02 | 278,941 | +0.75(+5.65%) |
Mar 03, 2020 | 13.32 | 13.59 | 13.00 | 13.27 | 199,299 | -0.05(-0.38%) |
Mar 02, 2020 | 13.20 | 13.44 | 12.84 | 13.32 | 296,558 | +0.08(+0.60%) |
Feb 28, 2020 | 12.91 | 13.31 | 12.51 | 13.24 | 532,400 | -0.16(-1.19%) |
Feb 27, 2020 | 13.81 | 13.94 | 13.18 | 13.40 | 524,381 | -0.70(-4.96%) |
Feb 26, 2020 | 14.17 | 14.38 | 13.92 | 14.10 | 251,423 | -0.05(-0.39%) |
Feb 25, 2020 | 14.64 | 14.64 | 13.93 | 14.15 | 326,921 | -0.48(-3.25%) |
Feb 24, 2020 | 14.52 | 14.78 | 14.35 | 14.63 | 195,902 | -0.38(-2.56%) |
Feb 21, 2020 | 14.91 | 15.05 | 14.67 | 15.02 | 198,900 | +0.05(+0.37%) |
Feb 20, 2020 | 14.79 | 15.07 | 14.73 | 14.96 | 239,737 | +0.17(+1.15%) |
Feb 19, 2020 | 14.70 | 15.03 | 14.70 | 14.79 | 197,272 | +0.09(+0.61%) |
Feb 18, 2020 | 14.75 | 14.85 | 14.50 | 14.70 | 187,182 | -0.12(-0.81%) |
Feb 14, 2020 | 14.71 | 14.91 | 14.54 | 14.82 | 138,800 | +0.09(+0.61%) |
Feb 13, 2020 | 14.55 | 14.84 | 14.46 | 14.73 | 179,953 | -0.08(-0.54%) |
Feb 12, 2020 | 15.12 | 15.12 | 14.63 | 14.81 | 208,297 | -0.32(-2.12%) |
Feb 11, 2020 | 14.98 | 15.25 | 14.87 | 15.13 | 211,006 | +0.19(+1.27%) |
Feb 10, 2020 | 15.24 | 15.34 | 14.64 | 14.94 | 564,357 | +0.28(+1.91%) |
Feb 07, 2020 | 14.45 | 14.74 | 14.35 | 14.66 | 412,300 | +0.28(+1.95%) |
Feb 06, 2020 | 14.27 | 14.52 | 14.00 | 14.38 | 269,017 | +0.19(+1.34%) |
Feb 05, 2020 | 13.98 | 14.32 | 13.67 | 14.19 | 495,242 | +0.27(+1.94%) |
Feb 04, 2020 | 14.52 | 14.60 | 13.58 | 13.92 | 993,277 | -0.44(-3.06%) |
Feb 03, 2020 | 15.94 | 16.12 | 14.29 | 14.36 | 841,183 | -1.44(-9.09%) |
Jan 31, 2020 | 16.05 | 16.93 | 14.89 | 15.79 | 1,369,400 | -0.94(-5.59%) |
Jan 30, 2020 | 16.30 | 16.73 | 16.21 | 16.73 | 320,106 | +0.32(+1.95%) |
Jan 29, 2020 | 16.64 | 16.70 | 16.19 | 16.41 | 239,002 | -0.12(-0.73%) |
Jan 28, 2020 | 16.16 | 16.57 | 16.05 | 16.53 | 196,940 | +0.51(+3.15%) |
Jan 27, 2020 | 16.11 | 16.34 | 15.86 | 16.02 | 151,635 | -0.33(-2.02%) |
Jan 24, 2020 | 16.87 | 16.87 | 16.14 | 16.36 | 160,000 | -0.47(-2.82%) |
Jan 23, 2020 | 16.47 | 16.87 | 16.24 | 16.83 | 257,440 | +0.32(+1.94%) |
Jan 22, 2020 | 16.91 | 17.03 | 16.48 | 16.51 | 197,781 | -0.39(-2.31%) |
Jan 21, 2020 | 17.56 | 17.56 | 16.86 | 16.90 | 162,762 | -0.59(-3.37%) |
Jan 17, 2020 | 17.76 | 17.78 | 17.37 | 17.49 | 174,200 | -0.16(-0.91%) |
Jan 16, 2020 | 17.64 | 17.93 | 17.55 | 17.65 | 96,223 | +0.11(+0.63%) |
Jan 15, 2020 | 17.49 | 17.75 | 17.43 | 17.54 | 130,904 | +0.09(+0.54%) |
Jan 14, 2020 | 17.70 | 17.77 | 17.22 | 17.45 | 247,468 | -0.25(-1.44%) |
Jan 13, 2020 | 17.35 | 17.79 | 17.33 | 17.70 | 123,594 | +0.34(+1.96%) |
Jan 10, 2020 | 17.33 | 17.55 | 17.18 | 17.36 | 165,400 | +0.05(+0.29%) |
Jan 09, 2020 | 17.57 | 17.88 | 17.26 | 17.31 | 529,902 | -0.26(-1.48%) |
Jan 08, 2020 | 17.49 | 17.75 | 17.40 | 17.57 | 144,442 | +0.17(+0.98%) |
Jan 07, 2020 | 17.52 | 17.53 | 17.31 | 17.40 | 187,228 | -0.15(-0.85%) |
Jan 06, 2020 | 17.49 | 17.60 | 16.99 | 17.55 | 186,338 | -0.11(-0.62%) |
Jan 03, 2020 | 17.39 | 17.66 | 17.26 | 17.66 | 169,400 | +0.03(+0.17%) |
Jan 02, 2020 | 17.93 | 17.93 | 17.41 | 17.63 | 94,651 | -0.09(-0.51%) |
Dec 31, 2019 | 18.16 | 18.29 | 17.57 | 17.72 | 202,400 | -0.34(-1.88%) |
Dec 30, 2019 | 17.48 | 18.14 | 17.11 | 18.06 | 819,479 | +0.70(+4.03%) |
Dec 27, 2019 | 17.56 | 17.60 | 17.22 | 17.36 | 100,400 | -0.18(-1.03%) |
Dec 26, 2019 | 17.90 | 17.98 | 17.44 | 17.54 | 86,311 | -0.24(-1.35%) |
Dec 24, 2019 | 17.82 | 17.83 | 17.61 | 17.78 | 51,400 | -0.05(-0.28%) |
Dec 23, 2019 | 18.08 | 18.14 | 17.80 | 17.83 | 113,986 | -0.29(-1.60%) |
Dec 20, 2019 | 18.72 | 18.74 | 17.73 | 18.12 | 1,145,900 | -0.56(-3.00%) |
Dec 19, 2019 | 18.95 | 18.95 | 18.32 | 18.68 | 295,719 | +0.08(+0.43%) |
Dec 18, 2019 | 18.39 | 18.68 | 18.32 | 18.60 | 300,690 | +0.38(+2.09%) |
Dec 17, 2019 | 17.60 | 18.28 | 17.60 | 18.22 | 267,097 | +0.73(+4.17%) |
Dec 16, 2019 | 17.07 | 17.86 | 16.85 | 17.49 | 393,976 | +0.49(+2.88%) |
Dec 13, 2019 | 17.11 | 17.40 | 16.93 | 17.00 | 124,700 | -0.18(-1.02%) |
Dec 12, 2019 | 17.27 | 17.48 | 17.14 | 17.18 | 168,670 | -0.04(-0.26%) |
Dec 11, 2019 | 17.31 | 17.37 | 17.11 | 17.22 | 152,910 | +0.02(+0.12%) |
Dec 10, 2019 | 17.10 | 17.33 | 16.79 | 17.20 | 133,353 | +0.10(+0.58%) |
Dec 09, 2019 | 17.32 | 17.46 | 17.07 | 17.10 | 194,262 | -0.22(-1.27%) |
Dec 06, 2019 | 17.51 | 17.80 | 17.05 | 17.32 | 340,600 | -0.21(-1.20%) |
Dec 05, 2019 | 17.42 | 17.70 | 17.19 | 17.53 | 248,231 | +0.11(+0.63%) |
Dec 04, 2019 | 17.93 | 18.15 | 17.35 | 17.42 | 285,358 | -0.43(-2.41%) |
Dec 03, 2019 | 17.48 | 17.95 | 17.35 | 17.85 | 259,975 | +0.38(+2.18%) |
Dec 02, 2019 | 17.94 | 18.05 | 17.27 | 17.47 | 174,577 | -0.37(-2.07%) |
Nov 29, 2019 | 17.88 | 18.01 | 17.69 | 17.84 | 67,700 | -0.10(-0.56%) |
Nov 27, 2019 | 17.75 | 18.10 | 17.68 | 17.94 | 121,300 | +0.16(+0.90%) |
Nov 26, 2019 | 17.92 | 18.21 | 17.55 | 17.78 | 208,441 | -0.31(-1.71%) |
Nov 25, 2019 | 18.04 | 18.77 | 17.77 | 18.09 | 320,834 | -0.34(-1.82%) |
Nov 22, 2019 | 18.12 | 18.53 | 17.94 | 18.43 | 314,500 | +0.27(+1.49%) |
Nov 21, 2019 | 18.53 | 18.58 | 17.81 | 18.16 | 161,458 | -0.32(-1.76%) |
Nov 20, 2019 | 18.21 | 18.99 | 18.20 | 18.48 | 400,311 | +0.29(+1.57%) |
Nov 19, 2019 | 17.56 | 18.29 | 17.56 | 18.20 | 580,813 | -0.02(-0.14%) |
Nov 18, 2019 | 17.59 | 18.50 | 17.49 | 18.22 | 445,113 | +0.86(+4.95%) |
Nov 15, 2019 | 16.88 | 17.45 | 16.08 | 17.36 | 612,300 | +2.26(+14.97%) |
Nov 14, 2019 | 14.73 | 15.27 | 14.43 | 15.10 | 326,605 | +0.33(+2.23%) |
Nov 13, 2019 | 14.81 | 14.91 | 14.52 | 14.77 | 129,483 | -0.12(-0.81%) |
Nov 12, 2019 | 14.96 | 15.10 | 14.86 | 14.89 | 155,247 | +0.04(+0.27%) |
Nov 11, 2019 | 14.95 | 14.95 | 14.56 | 14.85 | 123,057 | -0.09(-0.60%) |
Nov 08, 2019 | 14.86 | 15.87 | 14.50 | 14.94 | 214,900 | +0.78(+5.51%) |
Nov 07, 2019 | 14.23 | 14.33 | 14.06 | 14.16 | 63,994 | +0.06(+0.43%) |
Nov 06, 2019 | 14.37 | 14.50 | 14.01 | 14.10 | 105,911 | -0.24(-1.67%) |
Nov 05, 2019 | 14.60 | 14.60 | 14.33 | 14.34 | 64,194 | -0.13(-0.90%) |
Nov 04, 2019 | 14.83 | 14.84 | 14.44 | 14.47 | 86,435 | -0.17(-1.16%) |
Nov 01, 2019 | 14.54 | 14.76 | 14.44 | 14.64 | 106,300 | +0.22(+1.53%) |
Oct 31, 2019 | 14.38 | 14.46 | 14.14 | 14.42 | 74,534 | +0.07(+0.52%) |
Oct 30, 2019 | 14.46 | 14.48 | 14.19 | 14.35 | 86,894 | -0.05(-0.38%) |
Oct 29, 2019 | 13.97 | 14.64 | 13.87 | 14.40 | 181,602 | +0.41(+2.93%) |
Oct 28, 2019 | 13.79 | 14.10 | 13.77 | 13.99 | 51,547 | +0.20(+1.45%) |
Oct 25, 2019 | 13.81 | 13.94 | 13.75 | 13.79 | 25,500 | -0.02(-0.14%) |
Oct 24, 2019 | 14.29 | 14.36 | 13.80 | 13.81 | 63,375 | -0.48(-3.36%) |
Oct 23, 2019 | 14.29 | 14.39 | 14.19 | 14.29 | 43,370 | -0.03(-0.21%) |
Oct 22, 2019 | 14.28 | 14.44 | 14.19 | 14.32 | 30,141 | +0.02(+0.14%) |
Oct 21, 2019 | 14.40 | 14.54 | 14.18 | 14.30 | 57,846 | +0.02(+0.14%) |
Oct 18, 2019 | 14.20 | 14.34 | 13.85 | 14.28 | 99,900 | +0.00(+0.00%) |
Oct 17, 2019 | 14.18 | 14.44 | 14.17 | 14.28 | 110,319 | +0.19(+1.35%) |
Oct 16, 2019 | 13.89 | 14.18 | 13.89 | 14.09 | 55,982 | +0.20(+1.44%) |
Oct 15, 2019 | 13.66 | 14.22 | 13.66 | 13.89 | 77,307 | +0.17(+1.24%) |
Oct 14, 2019 | 13.63 | 13.73 | 13.55 | 13.72 | 46,461 | +0.10(+0.73%) |
Oct 11, 2019 | 13.57 | 13.88 | 13.46 | 13.62 | 67,100 | +0.23(+1.72%) |
Oct 10, 2019 | 13.35 | 13.44 | 13.25 | 13.39 | 59,209 | +0.09(+0.64%) |
Oct 09, 2019 | 13.38 | 13.48 | 13.17 | 13.30 | 53,562 | -0.04(-0.26%) |
Oct 08, 2019 | 13.55 | 13.57 | 13.29 | 13.34 | 79,168 | -0.28(-2.06%) |
Oct 07, 2019 | 13.46 | 13.72 | 13.41 | 13.62 | 63,753 | +0.10(+0.74%) |
Oct 04, 2019 | 13.10 | 13.54 | 13.10 | 13.52 | 82,000 | +0.47(+3.64%) |
Oct 03, 2019 | 13.25 | 13.38 | 13.00 | 13.04 | 63,603 | -0.24(-1.84%) |
Oct 02, 2019 | 13.24 | 13.37 | 13.06 | 13.29 | 79,773 | -0.03(-0.23%) |
Oct 01, 2019 | 13.70 | 13.97 | 13.28 | 13.32 | 85,627 | -0.30(-2.20%) |
Sep 30, 2019 | 13.79 | 13.80 | 13.61 | 13.62 | 75,442 | -0.13(-0.95%) |
Sep 27, 2019 | 13.78 | 13.87 | 13.66 | 13.75 | 108,100 | +0.03(+0.22%) |
Sep 26, 2019 | 13.83 | 13.83 | 13.59 | 13.72 | 48,787 | -0.13(-0.94%) |
Sep 25, 2019 | 13.57 | 13.87 | 13.54 | 13.85 | 90,776 | +0.22(+1.61%) |
Sep 24, 2019 | 13.70 | 13.85 | 13.55 | 13.63 | 103,693 | -0.02(-0.18%) |
Sep 23, 2019 | 13.62 | 13.70 | 13.55 | 13.65 | 45,893 | +0.05(+0.40%) |
Sep 20, 2019 | 13.74 | 13.91 | 13.55 | 13.60 | 252,300 | -0.11(-0.80%) |
Sep 19, 2019 | 14.03 | 14.18 | 13.70 | 13.71 | 55,576 | -0.24(-1.72%) |
Sep 18, 2019 | 14.25 | 14.40 | 13.91 | 13.95 | 82,892 | -0.29(-2.04%) |
Sep 17, 2019 | 14.17 | 14.39 | 14.09 | 14.24 | 72,995 | +0.00(+0.00%) |
Sep 16, 2019 | 14.31 | 14.54 | 14.18 | 14.24 | 75,996 | -0.13(-0.90%) |
Sep 13, 2019 | 14.54 | 14.71 | 14.32 | 14.37 | 108,600 | -0.15(-1.03%) |
Sep 12, 2019 | 14.30 | 14.58 | 13.94 | 14.52 | 155,072 | +0.39(+2.76%) |
Sep 11, 2019 | 13.44 | 14.18 | 13.38 | 14.13 | 162,774 | +0.83(+6.24%) |
Sep 10, 2019 | 13.17 | 13.48 | 12.92 | 13.30 | 76,873 | +0.11(+0.83%) |
Sep 09, 2019 | 13.06 | 13.26 | 12.93 | 13.19 | 57,293 | +0.15(+1.15%) |
Sep 06, 2019 | 13.06 | 13.14 | 12.75 | 13.04 | 61,900 | +0.05(+0.38%) |
Sep 05, 2019 | 12.89 | 13.29 | 12.82 | 12.99 | 72,511 | +0.27(+2.12%) |
Sep 04, 2019 | 12.72 | 12.96 | 12.60 | 12.72 | 64,565 | +0.17(+1.35%) |
Sep 03, 2019 | 12.67 | 12.80 | 12.49 | 12.55 | 80,102 | -0.23(-1.80%) |
Aug 30, 2019 | 12.97 | 13.03 | 12.73 | 12.78 | 56,300 | -0.15(-1.16%) |
Aug 29, 2019 | 12.68 | 13.01 | 12.68 | 12.93 | 66,057 | +0.35(+2.78%) |
Aug 28, 2019 | 12.51 | 12.75 | 12.51 | 12.58 | 62,673 | +0.04(+0.32%) |
Aug 27, 2019 | 12.97 | 13.04 | 12.52 | 12.54 | 91,269 | -0.37(-2.87%) |
Aug 26, 2019 | 13.07 | 13.14 | 12.86 | 12.91 | 63,021 | -0.04(-0.31%) |
Aug 23, 2019 | 13.43 | 13.47 | 12.94 | 12.95 | 94,900 | -0.52(-3.86%) |
Aug 22, 2019 | 13.50 | 13.71 | 13.38 | 13.47 | 129,506 | -0.03(-0.22%) |
Aug 21, 2019 | 13.33 | 13.60 | 13.30 | 13.50 | 90,771 | +0.32(+2.43%) |
Aug 20, 2019 | 13.15 | 13.29 | 13.10 | 13.18 | 92,006 | -0.01(-0.08%) |
Aug 19, 2019 | 13.33 | 13.44 | 13.17 | 13.19 | 68,555 | +0.05(+0.38%) |
Aug 16, 2019 | 13.15 | 13.28 | 13.06 | 13.14 | 138,800 | +0.11(+0.81%) |
Aug 15, 2019 | 13.59 | 13.67 | 13.02 | 13.04 | 136,998 | -0.55(-4.08%) |
Aug 14, 2019 | 13.24 | 13.65 | 13.03 | 13.59 | 196,205 | -0.17(-1.24%) |
Aug 13, 2019 | 13.46 | 13.80 | 13.30 | 13.76 | 261,901 | +0.11(+0.81%) |
Aug 12, 2019 | 13.06 | 13.67 | 13.06 | 13.65 | 181,879 | +0.56(+4.28%) |
Aug 09, 2019 | 13.38 | 13.38 | 12.37 | 13.09 | 251,700 | +0.26(+2.03%) |
Aug 08, 2019 | 12.55 | 13.07 | 12.55 | 12.83 | 138,563 | +0.34(+2.72%) |
Aug 07, 2019 | 12.34 | 12.57 | 12.22 | 12.49 | 55,601 | -0.02(-0.16%) |
Aug 06, 2019 | 12.63 | 12.69 | 12.32 | 12.51 | 106,204 | -0.02(-0.16%) |
Aug 05, 2019 | 12.80 | 12.82 | 12.30 | 12.53 | 112,527 | -0.31(-2.41%) |
Aug 02, 2019 | 13.03 | 13.12 | 12.81 | 12.84 | 75,500 | -0.28(-2.13%) |
Aug 01, 2019 | 13.19 | 13.42 | 13.08 | 13.12 | 77,429 | -0.01(-0.08%) |
Jul 31, 2019 | 13.31 | 13.49 | 13.10 | 13.13 | 121,556 | -0.17(-1.28%) |
Jul 30, 2019 | 13.16 | 13.38 | 13.15 | 13.30 | 89,851 | +0.06(+0.45%) |
Jul 29, 2019 | 13.25 | 13.30 | 13.13 | 13.24 | 47,386 | -0.01(-0.08%) |
Jul 26, 2019 | 13.15 | 13.31 | 13.06 | 13.25 | 57,900 | +0.18(+1.38%) |
Jul 25, 2019 | 13.36 | 13.39 | 12.98 | 13.07 | 89,045 | -0.22(-1.66%) |
Jul 24, 2019 | 12.88 | 13.32 | 12.86 | 13.29 | 104,673 | +0.41(+3.18%) |
Jul 23, 2019 | 12.90 | 12.98 | 12.80 | 12.88 | 160,404 | +0.05(+0.39%) |
Jul 22, 2019 | 13.03 | 13.07 | 12.81 | 12.83 | 174,962 | -0.18(-1.38%) |
Jul 19, 2019 | 12.82 | 13.04 | 12.82 | 13.01 | 110,700 | +0.14(+1.09%) |
Jul 18, 2019 | 12.85 | 12.94 | 12.80 | 12.87 | 73,737 | +0.01(+0.08%) |
Jul 17, 2019 | 12.85 | 12.89 | 12.74 | 12.86 | 126,819 | -0.01(-0.08%) |
Jul 16, 2019 | 12.81 | 13.05 | 12.81 | 12.87 | 91,755 | +0.04(+0.31%) |
Jul 15, 2019 | 12.91 | 12.99 | 12.65 | 12.83 | 118,875 | -0.06(-0.47%) |
Jul 12, 2019 | 12.85 | 12.95 | 12.80 | 12.89 | 101,100 | +0.04(+0.31%) |
Jul 11, 2019 | 12.65 | 12.87 | 12.61 | 12.85 | 94,777 | +0.27(+2.15%) |
Jul 10, 2019 | 12.72 | 12.86 | 12.55 | 12.58 | 128,922 | -0.05(-0.40%) |
Jul 09, 2019 | 12.56 | 12.66 | 12.43 | 12.63 | 109,355 | +0.02(+0.16%) |
Jul 08, 2019 | 12.66 | 12.73 | 12.49 | 12.61 | 148,132 | -0.05(-0.39%) |
Jul 05, 2019 | 12.87 | 12.98 | 12.61 | 12.66 | 133,900 | -0.27(-2.09%) |
Jul 03, 2019 | 12.75 | 13.14 | 12.71 | 12.93 | 123,900 | +0.24(+1.89%) |
Jul 02, 2019 | 12.84 | 12.90 | 12.51 | 12.69 | 121,272 | -0.11(-0.86%) |
Jul 01, 2019 | 12.81 | 12.97 | 12.67 | 12.80 | 121,720 | +0.12(+0.95%) |
Jun 28, 2019 | 12.31 | 12.72 | 12.31 | 12.68 | 295,500 | +0.36(+2.92%) |
Jun 27, 2019 | 12.23 | 12.34 | 12.20 | 12.32 | 147,008 | +0.15(+1.23%) |
Jun 26, 2019 | 12.10 | 12.45 | 12.10 | 12.17 | 158,193 | +0.11(+0.91%) |
Jun 25, 2019 | 11.71 | 12.10 | 11.65 | 12.06 | 233,790 | +0.36(+3.08%) |
Jun 24, 2019 | 11.88 | 11.92 | 11.67 | 11.70 | 163,165 | -0.18(-1.52%) |
Jun 21, 2019 | 12.03 | 12.14 | 11.85 | 11.88 | 237,700 | -0.16(-1.33%) |
Jun 20, 2019 | 12.00 | 12.12 | 11.92 | 12.04 | 130,325 | +0.18(+1.52%) |
Jun 19, 2019 | 11.91 | 11.91 | 11.72 | 11.86 | 58,858 | +0.03(+0.25%) |
Jun 18, 2019 | 11.66 | 12.02 | 11.60 | 11.83 | 90,318 | +0.22(+1.89%) |
Jun 17, 2019 | 11.90 | 11.90 | 11.55 | 11.61 | 98,347 | -0.22(-1.86%) |
Jun 14, 2019 | 12.00 | 12.47 | 11.83 | 11.83 | 177,400 | +0.34(+2.96%) |
Jun 13, 2019 | 11.47 | 11.79 | 11.41 | 11.49 | 70,995 | +0.04(+0.35%) |
Jun 12, 2019 | 11.45 | 11.48 | 11.23 | 11.45 | 71,787 | -0.01(-0.09%) |
Jun 11, 2019 | 11.64 | 11.75 | 11.32 | 11.46 | 93,605 | -0.05(-0.43%) |
Jun 10, 2019 | 11.57 | 11.82 | 11.47 | 11.51 | 61,584 | -0.01(-0.09%) |
Jun 07, 2019 | 11.42 | 11.59 | 11.33 | 11.52 | 73,100 | +0.08(+0.70%) |
Jun 06, 2019 | 11.47 | 11.56 | 11.24 | 11.44 | 118,240 | +0.02(+0.18%) |
Jun 05, 2019 | 11.50 | 11.50 | 11.30 | 11.42 | 116,557 | -0.02(-0.17%) |
Jun 04, 2019 | 11.09 | 11.45 | 11.09 | 11.44 | 133,597 | +0.47(+4.28%) |
Jun 03, 2019 | 10.90 | 11.05 | 10.84 | 10.97 | 131,182 | +0.08(+0.73%) |
May 31, 2019 | 11.57 | 11.63 | 10.88 | 10.89 | 130,700 | -0.85(-7.24%) |
May 30, 2019 | 11.49 | 11.83 | 11.49 | 11.74 | 114,479 | +0.26(+2.26%) |
May 29, 2019 | 11.21 | 11.66 | 11.21 | 11.48 | 209,987 | -0.31(-2.63%) |
May 28, 2019 | 11.76 | 11.89 | 11.75 | 11.79 | 61,186 | +0.04(+0.34%) |
May 24, 2019 | 11.56 | 11.79 | 11.54 | 11.75 | 186,700 | +0.25(+2.17%) |
May 23, 2019 | 11.82 | 11.86 | 11.43 | 11.50 | 88,259 | -0.44(-3.69%) |
May 22, 2019 | 11.96 | 12.05 | 11.87 | 11.94 | 64,145 | -0.07(-0.58%) |
May 21, 2019 | 11.99 | 12.09 | 11.85 | 12.01 | 59,362 | +0.13(+1.09%) |
May 20, 2019 | 11.81 | 11.91 | 11.73 | 11.88 | 60,703 | -0.02(-0.17%) |
May 17, 2019 | 11.87 | 12.11 | 11.87 | 11.90 | 56,000 | -0.09(-0.75%) |
May 16, 2019 | 11.89 | 12.06 | 11.87 | 11.99 | 176,994 | +0.16(+1.35%) |
May 15, 2019 | 11.80 | 11.93 | 11.78 | 11.83 | 82,292 | -0.05(-0.42%) |
May 14, 2019 | 11.70 | 11.95 | 11.70 | 11.88 | 73,930 | +0.21(+1.80%) |
May 13, 2019 | 11.80 | 11.93 | 11.57 | 11.67 | 185,809 | -0.47(-3.87%) |
May 10, 2019 | 12.12 | 12.24 | 11.99 | 12.14 | 85,700 | -0.06(-0.49%) |
May 09, 2019 | 12.31 | 12.35 | 12.10 | 12.20 | 95,475 | -0.14(-1.13%) |
May 08, 2019 | 12.56 | 12.56 | 12.32 | 12.34 | 71,061 | -0.14(-1.12%) |
May 07, 2019 | 12.60 | 12.79 | 12.38 | 12.48 | 121,596 | -0.34(-2.65%) |
May 06, 2019 | 12.46 | 12.92 | 12.44 | 12.82 | 151,265 | +0.07(+0.55%) |
May 03, 2019 | 12.80 | 12.85 | 12.32 | 12.75 | 211,300 | -0.35(-2.67%) |
May 02, 2019 | 12.95 | 13.16 | 12.87 | 13.10 | 118,596 | +0.18(+1.39%) |