Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.35 | 10.35 | 9.476 | 9.901 | 200,193 | -0.34(-3.33%) |
Apr 29, 2020 | 9.877 | 10.40 | 9.872 | 10.24 | 332,647 | +0.61(+6.31%) |
Apr 28, 2020 | 8.962 | 9.713 | 8.864 | 9.634 | 190,518 | +0.91(+10.48%) |
Apr 27, 2020 | 8.794 | 9.017 | 8.631 | 8.720 | 159,193 | +0.00(+0.06%) |
Apr 24, 2020 | 9.348 | 9.456 | 8.552 | 8.715 | 294,086 | -0.51(-5.52%) |
Apr 23, 2020 | 8.429 | 9.377 | 8.429 | 9.224 | 357,300 | +0.79(+9.31%) |
Apr 22, 2020 | 7.821 | 8.478 | 7.698 | 8.439 | 157,132 | +0.77(+9.98%) |
Apr 21, 2020 | 8.073 | 8.123 | 7.549 | 7.673 | 180,953 | -0.55(-6.73%) |
Apr 20, 2020 | 8.335 | 8.473 | 8.046 | 8.226 | 177,439 | -0.17(-2.00%) |
Apr 17, 2020 | 8.241 | 8.928 | 8.088 | 8.394 | 450,339 | +0.40(+5.01%) |
Apr 16, 2020 | 8.404 | 8.612 | 7.880 | 7.994 | 197,074 | -0.48(-5.71%) |
Apr 15, 2020 | 8.394 | 8.498 | 7.974 | 8.478 | 274,528 | -0.17(-1.94%) |
Apr 14, 2020 | 8.839 | 8.958 | 8.498 | 8.646 | 268,519 | -0.04(-0.51%) |
Apr 13, 2020 | 8.720 | 8.913 | 8.592 | 8.691 | 159,264 | -0.03(-0.34%) |
Apr 09, 2020 | 8.696 | 9.017 | 8.498 | 8.720 | 345,091 | +0.22(+2.62%) |
Apr 08, 2020 | 8.375 | 9.051 | 8.187 | 8.498 | 280,432 | +0.17(+2.02%) |
Apr 07, 2020 | 7.658 | 8.933 | 7.658 | 8.330 | 344,840 | +0.87(+11.66%) |
Apr 06, 2020 | 6.917 | 7.604 | 6.917 | 7.460 | 277,985 | +0.70(+10.30%) |
Apr 03, 2020 | 6.813 | 7.024 | 6.621 | 6.764 | 194,910 | -0.07(-1.01%) |
Apr 02, 2020 | 7.041 | 7.223 | 6.586 | 6.833 | 188,618 | -0.24(-3.35%) |
Apr 01, 2020 | 7.297 | 7.463 | 7.016 | 7.070 | 180,815 | -0.42(-5.67%) |
Mar 31, 2020 | 7.900 | 7.940 | 7.416 | 7.495 | 388,625 | -0.41(-5.19%) |
Mar 30, 2020 | 7.643 | 8.236 | 7.643 | 7.905 | 220,983 | +0.28(+3.63%) |
Mar 27, 2020 | 8.177 | 8.281 | 7.465 | 7.628 | 315,338 | -0.73(-8.69%) |
Mar 26, 2020 | 8.967 | 9.269 | 8.305 | 8.355 | 296,331 | -0.48(-5.43%) |
Mar 25, 2020 | 8.562 | 9.155 | 8.528 | 8.834 | 225,195 | +0.20(+2.29%) |
Mar 24, 2020 | 7.861 | 8.920 | 7.668 | 8.636 | 283,391 | +1.06(+13.95%) |
Mar 23, 2020 | 8.582 | 8.582 | 7.297 | 7.579 | 259,326 | -1.07(-12.39%) |
Mar 20, 2020 | 9.135 | 9.536 | 8.434 | 8.651 | 356,830 | -0.50(-5.50%) |
Mar 19, 2020 | 8.533 | 9.437 | 8.483 | 9.155 | 281,562 | +0.33(+3.75%) |
Mar 18, 2020 | 8.888 | 9.343 | 8.236 | 8.824 | 303,154 | -0.42(-4.49%) |
Mar 17, 2020 | 8.325 | 9.699 | 8.325 | 9.239 | 539,010 | +0.99(+11.98%) |
Mar 16, 2020 | 7.826 | 8.686 | 7.782 | 8.251 | 288,795 | -0.30(-3.47%) |
Mar 13, 2020 | 8.276 | 8.807 | 7.895 | 8.547 | 354,806 | +0.60(+7.59%) |
Mar 12, 2020 | 7.831 | 8.157 | 7.233 | 7.945 | 377,859 | -0.38(-4.57%) |
Mar 11, 2020 | 8.735 | 8.812 | 8.157 | 8.325 | 258,409 | -0.60(-6.75%) |
Mar 10, 2020 | 9.382 | 9.407 | 8.518 | 8.928 | 249,419 | -0.15(-1.69%) |
Mar 09, 2020 | 9.224 | 9.684 | 8.735 | 9.081 | 252,542 | -0.58(-6.03%) |
Mar 06, 2020 | 9.827 | 10.10 | 9.610 | 9.664 | 347,520 | -0.37(-3.65%) |
Mar 05, 2020 | 10.01 | 10.16 | 9.862 | 10.03 | 188,917 | -0.13(-1.31%) |
Mar 04, 2020 | 10.19 | 10.22 | 9.867 | 10.16 | 204,012 | +0.10(+0.98%) |
Mar 03, 2020 | 9.985 | 10.27 | 9.931 | 10.06 | 228,199 | +0.06(+0.59%) |
Mar 02, 2020 | 10.12 | 10.13 | 9.728 | 10.01 | 364,971 | -0.04(-0.44%) |
Feb 28, 2020 | 9.234 | 10.13 | 8.795 | 10.05 | 617,926 | +0.54(+5.72%) |
Feb 27, 2020 | 9.881 | 10.01 | 9.496 | 9.506 | 312,047 | -0.51(-5.13%) |
Feb 26, 2020 | 10.03 | 10.31 | 9.965 | 10.02 | 159,389 | -0.01(-0.10%) |
Feb 25, 2020 | 10.48 | 10.52 | 9.926 | 10.03 | 491,673 | -0.42(-4.02%) |
Feb 24, 2020 | 10.49 | 10.60 | 10.17 | 10.45 | 405,710 | -0.26(-2.45%) |
Feb 21, 2020 | 10.51 | 10.82 | 10.38 | 10.71 | 276,477 | +0.12(+1.17%) |
Feb 20, 2020 | 10.82 | 11.10 | 10.54 | 10.59 | 414,376 | -0.36(-3.25%) |
Feb 19, 2020 | 11.59 | 11.73 | 10.89 | 10.94 | 990,475 | -0.67(-5.74%) |
Feb 18, 2020 | 11.41 | 11.63 | 11.04 | 11.61 | 569,356 | +0.10(+0.86%) |
Feb 14, 2020 | 11.59 | 11.67 | 11.34 | 11.51 | 176,897 | -0.07(-0.64%) |
Feb 13, 2020 | 11.44 | 11.83 | 11.25 | 11.59 | 240,224 | +0.05(+0.43%) |
Feb 12, 2020 | 11.05 | 11.56 | 11.04 | 11.54 | 264,979 | +0.50(+4.57%) |
Feb 11, 2020 | 11.15 | 11.31 | 10.66 | 11.03 | 279,934 | -0.07(-0.67%) |
Feb 10, 2020 | 11.04 | 11.24 | 10.97 | 11.11 | 295,576 | -0.03(-0.27%) |
Feb 07, 2020 | 11.44 | 11.57 | 10.99 | 11.14 | 525,024 | -0.28(-2.47%) |
Feb 06, 2020 | 11.02 | 11.95 | 10.96 | 11.42 | 835,303 | +0.49(+4.48%) |
Feb 05, 2020 | 11.03 | 11.19 | 10.11 | 10.93 | 1,311,966 | +0.12(+1.10%) |
Feb 04, 2020 | 11.49 | 11.59 | 10.79 | 10.81 | 1,268,726 | -0.48(-4.29%) |
Feb 03, 2020 | 13.58 | 13.87 | 10.98 | 11.29 | 1,577,658 | -3.23(-22.24%) |
Jan 31, 2020 | 15.41 | 15.49 | 14.46 | 14.53 | 243,284 | -0.86(-5.62%) |
Jan 30, 2020 | 15.50 | 15.68 | 15.25 | 15.39 | 150,269 | -0.25(-1.58%) |
Jan 29, 2020 | 15.82 | 15.86 | 15.45 | 15.64 | 171,345 | -0.14(-0.91%) |
Jan 28, 2020 | 15.44 | 15.99 | 15.44 | 15.78 | 121,723 | +0.39(+2.54%) |
Jan 27, 2020 | 15.09 | 15.40 | 14.93 | 15.39 | 170,817 | +0.02(+0.16%) |
Jan 24, 2020 | 15.58 | 15.81 | 15.34 | 15.37 | 151,799 | -0.22(-1.40%) |
Jan 23, 2020 | 15.83 | 15.86 | 15.44 | 15.58 | 197,805 | -0.30(-1.87%) |
Jan 22, 2020 | 16.15 | 16.33 | 15.71 | 15.88 | 127,857 | -0.26(-1.62%) |
Jan 21, 2020 | 16.09 | 16.35 | 16.08 | 16.14 | 211,285 | +0.12(+0.74%) |
Jan 17, 2020 | 15.33 | 16.17 | 15.27 | 16.02 | 296,515 | +0.77(+5.05%) |
Jan 16, 2020 | 14.94 | 15.27 | 14.86 | 15.25 | 85,592 | +0.42(+2.80%) |
Jan 15, 2020 | 14.88 | 14.98 | 14.76 | 14.84 | 62,924 | -0.00(-0.03%) |
Jan 14, 2020 | 15.16 | 15.20 | 14.82 | 14.84 | 149,247 | -0.43(-2.81%) |
Jan 13, 2020 | 14.96 | 15.34 | 14.79 | 15.27 | 200,486 | +0.26(+1.71%) |
Jan 10, 2020 | 15.09 | 15.31 | 14.58 | 15.01 | 192,279 | -0.08(-0.52%) |
Jan 09, 2020 | 15.01 | 15.31 | 15.01 | 15.09 | 94,051 | +0.08(+0.56%) |
Jan 08, 2020 | 14.91 | 15.10 | 14.82 | 15.01 | 73,491 | +0.08(+0.56%) |
Jan 07, 2020 | 15.02 | 15.18 | 14.91 | 14.93 | 122,156 | -0.11(-0.76%) |
Jan 06, 2020 | 15.13 | 15.22 | 14.82 | 15.04 | 111,659 | -0.12(-0.78%) |
Jan 03, 2020 | 14.83 | 15.61 | 14.83 | 15.16 | 180,540 | +0.05(+0.36%) |
Jan 02, 2020 | 14.64 | 15.13 | 14.35 | 15.10 | 171,185 | +0.58(+4.01%) |
Dec 31, 2019 | 14.55 | 14.76 | 14.34 | 14.52 | 109,295 | -0.03(-0.20%) |
Dec 30, 2019 | 14.61 | 14.61 | 14.37 | 14.55 | 226,881 | -0.05(-0.37%) |
Dec 27, 2019 | 14.72 | 14.78 | 14.59 | 14.60 | 81,162 | -0.10(-0.71%) |
Dec 26, 2019 | 14.73 | 14.88 | 14.60 | 14.71 | 86,811 | -0.02(-0.13%) |
Dec 24, 2019 | 14.67 | 14.80 | 14.66 | 14.73 | 36,027 | -0.03(-0.23%) |
Dec 23, 2019 | 14.65 | 14.85 | 14.53 | 14.76 | 107,735 | +0.13(+0.88%) |
Dec 20, 2019 | 14.51 | 14.86 | 14.49 | 14.63 | 201,185 | +0.17(+1.16%) |
Dec 19, 2019 | 15.18 | 15.18 | 14.40 | 14.47 | 183,841 | -0.72(-4.75%) |
Dec 18, 2019 | 15.26 | 15.26 | 15.02 | 15.19 | 195,740 | -0.03(-0.23%) |
Dec 17, 2019 | 14.58 | 15.29 | 14.58 | 15.22 | 161,958 | +0.53(+3.60%) |
Dec 16, 2019 | 14.66 | 15.04 | 14.60 | 14.69 | 187,774 | +0.09(+0.64%) |
Dec 13, 2019 | 14.82 | 14.82 | 14.55 | 14.60 | 141,274 | -0.22(-1.47%) |
Dec 12, 2019 | 14.85 | 15.09 | 14.71 | 14.82 | 153,299 | -0.02(-0.17%) |
Dec 11, 2019 | 14.82 | 14.87 | 14.62 | 14.84 | 137,320 | +0.00(+0.00%) |
Dec 10, 2019 | 15.44 | 15.61 | 14.75 | 14.84 | 189,686 | -0.60(-3.86%) |
Dec 09, 2019 | 14.93 | 15.46 | 14.93 | 15.44 | 212,139 | +0.47(+3.15%) |
Dec 06, 2019 | 14.99 | 15.19 | 14.80 | 14.97 | 203,209 | +0.04(+0.30%) |
Dec 05, 2019 | 14.77 | 15.06 | 14.68 | 14.92 | 169,675 | +0.24(+1.65%) |
Dec 04, 2019 | 14.67 | 14.87 | 14.55 | 14.68 | 287,367 | +0.05(+0.37%) |
Dec 03, 2019 | 14.75 | 14.98 | 14.56 | 14.62 | 359,546 | -0.32(-2.15%) |
Dec 02, 2019 | 15.43 | 15.43 | 14.76 | 14.95 | 195,793 | -0.49(-3.20%) |
Nov 29, 2019 | 15.51 | 15.57 | 15.23 | 15.44 | 56,267 | -0.04(-0.26%) |
Nov 27, 2019 | 15.47 | 15.54 | 15.12 | 15.48 | 201,994 | +0.07(+0.48%) |
Nov 26, 2019 | 15.34 | 15.79 | 15.26 | 15.41 | 526,900 | +0.08(+0.55%) |
Nov 25, 2019 | 14.70 | 15.38 | 14.70 | 15.32 | 339,486 | +0.60(+4.10%) |
Nov 22, 2019 | 15.49 | 15.49 | 14.47 | 14.72 | 277,894 | -0.83(-5.37%) |
Nov 21, 2019 | 15.28 | 15.61 | 15.18 | 15.55 | 241,116 | +0.35(+2.27%) |
Nov 20, 2019 | 14.85 | 15.38 | 14.85 | 15.21 | 269,669 | +0.22(+1.48%) |
Nov 19, 2019 | 14.93 | 15.10 | 14.70 | 14.99 | 175,193 | +0.07(+0.48%) |
Nov 18, 2019 | 14.53 | 14.93 | 14.48 | 14.91 | 244,652 | +0.24(+1.63%) |
Nov 15, 2019 | 14.56 | 14.90 | 14.48 | 14.67 | 158,478 | +0.22(+1.50%) |
Nov 14, 2019 | 14.31 | 14.69 | 14.21 | 14.46 | 192,265 | +0.16(+1.11%) |
Nov 13, 2019 | 13.77 | 14.36 | 13.77 | 14.30 | 162,439 | +0.49(+3.58%) |
Nov 12, 2019 | 13.99 | 14.19 | 13.74 | 13.80 | 140,663 | -0.15(-1.10%) |
Nov 11, 2019 | 13.76 | 14.16 | 13.69 | 13.96 | 172,238 | +0.11(+0.78%) |
Nov 08, 2019 | 13.79 | 13.91 | 13.69 | 13.85 | 147,144 | +0.03(+0.25%) |
Nov 07, 2019 | 14.17 | 14.17 | 13.73 | 13.81 | 139,665 | -0.23(-1.65%) |
Nov 06, 2019 | 14.08 | 14.16 | 13.68 | 14.05 | 222,526 | -0.01(-0.07%) |
Nov 05, 2019 | 14.31 | 14.31 | 13.25 | 14.06 | 328,790 | -0.21(-1.49%) |
Nov 04, 2019 | 14.95 | 15.15 | 13.94 | 14.27 | 617,994 | +0.19(+1.37%) |
Nov 01, 2019 | 15.10 | 15.10 | 13.69 | 14.08 | 514,904 | -0.92(-6.16%) |
Oct 31, 2019 | 15.19 | 15.27 | 14.90 | 15.00 | 152,107 | -0.24(-1.59%) |
Oct 30, 2019 | 15.30 | 15.33 | 15.11 | 15.24 | 252,355 | -0.01(-0.10%) |
Oct 29, 2019 | 15.09 | 15.29 | 15.01 | 15.26 | 173,604 | +0.17(+1.11%) |
Oct 28, 2019 | 15.06 | 15.21 | 14.88 | 15.09 | 172,009 | +0.10(+0.68%) |
Oct 25, 2019 | 14.71 | 15.50 | 14.64 | 14.99 | 544,252 | +0.26(+1.80%) |
Oct 24, 2019 | 14.23 | 14.78 | 14.17 | 14.72 | 325,507 | +0.54(+3.80%) |
Oct 23, 2019 | 13.82 | 14.22 | 13.66 | 14.18 | 168,868 | +0.35(+2.50%) |
Oct 22, 2019 | 13.74 | 13.99 | 13.62 | 13.84 | 170,485 | +0.08(+0.59%) |
Oct 21, 2019 | 13.46 | 13.78 | 13.32 | 13.76 | 131,286 | +0.39(+2.94%) |
Oct 18, 2019 | 13.50 | 13.50 | 13.12 | 13.36 | 199,970 | -0.19(-1.42%) |
Oct 17, 2019 | 13.26 | 13.68 | 13.20 | 13.56 | 355,515 | +0.38(+2.89%) |
Oct 16, 2019 | 13.11 | 13.25 | 12.77 | 13.18 | 196,936 | +0.04(+0.34%) |
Oct 15, 2019 | 13.13 | 13.58 | 13.09 | 13.13 | 236,105 | +0.04(+0.34%) |
Oct 14, 2019 | 13.04 | 13.22 | 12.88 | 13.09 | 89,231 | +0.03(+0.27%) |
Oct 11, 2019 | 12.82 | 13.34 | 12.80 | 13.05 | 181,147 | +0.24(+1.85%) |
Oct 10, 2019 | 12.74 | 12.95 | 12.52 | 12.82 | 213,132 | +0.00(+0.00%) |
Oct 09, 2019 | 13.12 | 13.30 | 12.72 | 12.82 | 162,336 | -0.27(-2.04%) |
Oct 08, 2019 | 13.34 | 13.55 | 13.06 | 13.08 | 218,700 | -0.34(-2.50%) |
Oct 07, 2019 | 12.95 | 13.45 | 12.77 | 13.42 | 303,318 | +0.44(+3.39%) |
Oct 04, 2019 | 12.61 | 13.03 | 12.61 | 12.98 | 214,543 | +0.40(+3.18%) |
Oct 03, 2019 | 12.55 | 12.60 | 12.31 | 12.58 | 477,863 | +0.01(+0.04%) |
Oct 02, 2019 | 12.47 | 12.76 | 12.23 | 12.57 | 316,749 | +0.04(+0.32%) |
Oct 01, 2019 | 12.73 | 12.88 | 12.43 | 12.53 | 324,845 | -0.07(-0.59%) |
Sep 30, 2019 | 12.53 | 13.01 | 12.33 | 12.61 | 385,739 | +0.01(+0.08%) |
Sep 27, 2019 | 12.46 | 12.95 | 12.41 | 12.60 | 312,707 | +0.22(+1.76%) |
Sep 26, 2019 | 12.95 | 12.95 | 12.18 | 12.38 | 595,465 | -0.59(-4.53%) |
Sep 25, 2019 | 12.90 | 13.08 | 12.51 | 12.97 | 576,543 | -0.14(-1.09%) |
Sep 24, 2019 | 13.28 | 13.36 | 12.98 | 13.11 | 277,121 | -0.18(-1.37%) |
Sep 23, 2019 | 14.20 | 14.20 | 13.25 | 13.30 | 381,157 | -0.93(-6.56%) |
Sep 20, 2019 | 14.01 | 14.56 | 13.99 | 14.23 | 628,046 | +0.32(+2.31%) |
Sep 19, 2019 | 13.58 | 13.91 | 13.51 | 13.91 | 297,096 | +0.44(+3.30%) |
Sep 18, 2019 | 13.41 | 13.47 | 13.14 | 13.46 | 285,792 | +0.05(+0.37%) |
Sep 17, 2019 | 13.65 | 13.75 | 13.25 | 13.41 | 301,439 | -0.23(-1.67%) |
Sep 16, 2019 | 13.52 | 13.82 | 13.37 | 13.64 | 190,620 | +0.02(+0.18%) |
Sep 13, 2019 | 13.73 | 13.97 | 13.61 | 13.62 | 273,239 | -0.01(-0.07%) |
Sep 12, 2019 | 12.91 | 13.72 | 12.84 | 13.63 | 556,947 | +0.75(+5.83%) |
Sep 11, 2019 | 12.38 | 12.98 | 12.33 | 12.88 | 312,630 | +0.48(+3.87%) |
Sep 10, 2019 | 12.48 | 12.64 | 12.32 | 12.40 | 460,639 | -0.08(-0.67%) |
Sep 09, 2019 | 12.88 | 12.88 | 12.31 | 12.48 | 800,796 | -0.25(-1.94%) |
Sep 06, 2019 | 12.66 | 12.80 | 12.50 | 12.73 | 438,195 | +0.05(+0.39%) |
Sep 05, 2019 | 12.91 | 13.02 | 11.96 | 12.68 | 1,100,716 | -0.26(-2.02%) |
Sep 04, 2019 | 13.79 | 13.98 | 12.48 | 12.94 | 1,029,265 | -0.37(-2.78%) |
Sep 03, 2019 | 16.71 | 16.71 | 13.09 | 13.31 | 2,677,771 | -3.73(-21.87%) |
Aug 30, 2019 | 16.78 | 17.09 | 16.56 | 17.04 | 306,837 | +0.36(+2.13%) |
Aug 29, 2019 | 16.18 | 16.95 | 16.11 | 16.68 | 234,605 | +0.69(+4.33%) |
Aug 28, 2019 | 15.94 | 16.02 | 15.38 | 15.99 | 271,353 | +0.00(+0.00%) |
Aug 27, 2019 | 16.28 | 16.45 | 15.89 | 15.99 | 156,185 | -0.20(-1.25%) |
Aug 26, 2019 | 16.00 | 16.29 | 15.78 | 16.19 | 170,572 | +0.23(+1.46%) |
Aug 23, 2019 | 16.70 | 16.80 | 15.85 | 15.96 | 207,054 | -0.79(-4.72%) |
Aug 22, 2019 | 16.72 | 17.17 | 16.43 | 16.75 | 327,523 | +0.20(+1.22%) |
Aug 21, 2019 | 16.27 | 16.72 | 16.17 | 16.55 | 235,236 | +0.45(+2.79%) |
Aug 20, 2019 | 15.61 | 16.14 | 15.32 | 16.10 | 192,520 | +0.42(+2.71%) |
Aug 19, 2019 | 15.69 | 15.91 | 15.52 | 15.67 | 229,502 | +0.23(+1.47%) |
Aug 16, 2019 | 15.54 | 15.85 | 15.44 | 15.44 | 219,806 | +0.07(+0.48%) |
Aug 15, 2019 | 15.38 | 15.53 | 15.15 | 15.37 | 184,175 | +0.05(+0.36%) |
Aug 14, 2019 | 15.31 | 15.49 | 15.12 | 15.32 | 218,690 | -0.37(-2.33%) |
Aug 13, 2019 | 15.40 | 15.93 | 14.95 | 15.68 | 220,613 | +0.23(+1.47%) |
Aug 12, 2019 | 15.32 | 15.64 | 14.87 | 15.45 | 326,588 | +0.04(+0.26%) |
Aug 09, 2019 | 14.88 | 15.44 | 14.71 | 15.41 | 376,665 | +0.45(+3.00%) |
Aug 08, 2019 | 14.40 | 15.18 | 14.40 | 14.97 | 364,762 | +0.68(+4.74%) |
Aug 07, 2019 | 14.06 | 14.38 | 13.89 | 14.29 | 253,481 | +0.01(+0.07%) |
Aug 06, 2019 | 14.20 | 14.55 | 14.03 | 14.28 | 267,732 | +0.17(+1.23%) |
Aug 05, 2019 | 13.79 | 14.15 | 13.49 | 14.11 | 421,893 | -0.03(-0.24%) |
Aug 02, 2019 | 13.76 | 14.17 | 13.06 | 14.14 | 520,167 | +0.26(+1.85%) |
Aug 01, 2019 | 14.38 | 14.78 | 13.67 | 13.88 | 304,156 | -0.42(-2.94%) |
Jul 31, 2019 | 14.20 | 14.66 | 14.02 | 14.30 | 307,613 | +0.17(+1.22%) |
Jul 30, 2019 | 13.97 | 14.42 | 13.80 | 14.13 | 247,020 | +0.08(+0.60%) |
Jul 29, 2019 | 13.72 | 14.10 | 13.63 | 14.05 | 328,247 | +0.38(+2.78%) |
Jul 26, 2019 | 13.21 | 13.94 | 13.21 | 13.67 | 349,341 | +0.40(+2.98%) |
Jul 25, 2019 | 13.20 | 13.37 | 13.10 | 13.27 | 275,099 | +0.07(+0.52%) |
Jul 24, 2019 | 12.88 | 13.21 | 12.87 | 13.20 | 233,925 | +0.24(+1.83%) |
Jul 23, 2019 | 13.24 | 13.24 | 12.81 | 12.96 | 223,175 | -0.25(-1.87%) |
Jul 22, 2019 | 12.92 | 13.30 | 12.76 | 13.21 | 280,461 | +0.36(+2.81%) |
Jul 19, 2019 | 12.70 | 12.94 | 12.57 | 12.85 | 341,650 | +0.17(+1.36%) |
Jul 18, 2019 | 12.83 | 12.94 | 12.42 | 12.68 | 296,821 | -0.20(-1.53%) |
Jul 17, 2019 | 13.02 | 13.08 | 12.76 | 12.88 | 396,144 | -0.05(-0.38%) |
Jul 16, 2019 | 13.16 | 13.59 | 12.85 | 12.92 | 521,306 | -0.24(-1.84%) |
Jul 15, 2019 | 12.91 | 13.20 | 12.74 | 13.17 | 358,472 | +0.28(+2.15%) |
Jul 12, 2019 | 12.81 | 13.04 | 12.71 | 12.89 | 254,416 | +0.17(+1.32%) |
Jul 11, 2019 | 12.52 | 12.87 | 12.41 | 12.72 | 392,072 | +0.17(+1.34%) |
Jul 10, 2019 | 12.61 | 13.06 | 12.32 | 12.55 | 569,819 | -0.03(-0.24%) |
Jul 09, 2019 | 12.36 | 12.72 | 12.27 | 12.58 | 333,935 | +0.06(+0.47%) |
Jul 08, 2019 | 12.54 | 12.81 | 12.27 | 12.52 | 335,511 | -0.14(-1.09%) |
Jul 05, 2019 | 12.86 | 12.98 | 12.19 | 12.66 | 484,544 | -0.35(-2.66%) |
Jul 03, 2019 | 13.13 | 13.21 | 12.70 | 13.01 | 269,393 | -0.13(-1.02%) |
Jul 02, 2019 | 12.17 | 13.30 | 12.08 | 13.14 | 1,106,508 | +0.19(+1.49%) |
Jul 01, 2019 | 14.85 | 15.10 | 11.95 | 12.95 | 1,823,210 | -1.71(-11.69%) |
Jun 28, 2019 | 14.34 | 14.74 | 14.24 | 14.66 | 333,352 | +0.29(+2.03%) |
Jun 27, 2019 | 14.23 | 14.44 | 14.15 | 14.37 | 178,731 | +0.13(+0.94%) |
Jun 26, 2019 | 13.94 | 14.56 | 13.86 | 14.24 | 392,940 | +0.32(+2.27%) |
Jun 25, 2019 | 14.81 | 14.87 | 13.86 | 13.92 | 471,623 | -0.91(-6.13%) |
Jun 24, 2019 | 14.69 | 15.09 | 13.86 | 14.83 | 722,439 | +0.00(+0.03%) |
Jun 21, 2019 | 16.20 | 16.27 | 14.70 | 14.83 | 1,292,929 | -1.39(-8.56%) |
Jun 20, 2019 | 16.44 | 17.25 | 15.89 | 16.22 | 1,123,172 | +0.13(+0.80%) |
Jun 19, 2019 | 14.95 | 16.31 | 14.95 | 16.09 | 1,153,406 | +1.15(+7.67%) |
Jun 18, 2019 | 15.34 | 15.58 | 14.52 | 14.94 | 469,459 | -0.39(-2.51%) |
Jun 17, 2019 | 14.93 | 15.48 | 14.87 | 15.33 | 283,262 | +0.50(+3.40%) |
Jun 14, 2019 | 14.84 | 14.91 | 14.68 | 14.82 | 127,511 | -0.06(-0.43%) |
Jun 13, 2019 | 14.94 | 15.18 | 14.64 | 14.89 | 184,610 | -0.09(-0.63%) |
Jun 12, 2019 | 15.21 | 15.37 | 14.72 | 14.98 | 231,974 | -0.26(-1.69%) |
Jun 11, 2019 | 15.82 | 15.82 | 14.91 | 15.24 | 351,853 | -0.26(-1.66%) |
Jun 10, 2019 | 15.68 | 16.05 | 15.20 | 15.49 | 569,649 | +0.20(+1.32%) |
Jun 07, 2019 | 15.10 | 15.60 | 15.10 | 15.29 | 424,229 | +0.23(+1.54%) |
Jun 06, 2019 | 15.23 | 15.27 | 14.47 | 15.06 | 489,542 | +0.07(+0.46%) |
Jun 05, 2019 | 13.69 | 15.12 | 13.63 | 14.99 | 725,400 | +1.47(+10.89%) |
Jun 04, 2019 | 13.21 | 13.64 | 13.04 | 13.52 | 228,357 | +0.55(+4.27%) |
Jun 03, 2019 | 13.18 | 13.30 | 12.82 | 12.96 | 229,116 | -0.24(-1.80%) |
May 31, 2019 | 13.16 | 13.37 | 12.91 | 13.20 | 222,032 | -0.19(-1.40%) |
May 30, 2019 | 13.48 | 13.73 | 13.30 | 13.39 | 196,552 | -0.08(-0.59%) |
May 29, 2019 | 13.77 | 13.87 | 13.34 | 13.47 | 246,063 | -0.31(-2.22%) |
May 28, 2019 | 13.74 | 14.06 | 13.68 | 13.77 | 209,645 | +0.05(+0.36%) |
May 24, 2019 | 13.51 | 13.88 | 13.43 | 13.73 | 161,919 | +0.27(+1.98%) |
May 23, 2019 | 13.76 | 13.81 | 13.32 | 13.46 | 259,227 | -0.48(-3.44%) |
May 22, 2019 | 13.29 | 14.04 | 13.29 | 13.94 | 310,521 | +0.57(+4.29%) |
May 21, 2019 | 13.35 | 13.53 | 13.29 | 13.36 | 179,490 | +0.18(+1.35%) |
May 20, 2019 | 13.32 | 13.34 | 12.85 | 13.19 | 235,319 | -0.18(-1.33%) |
May 17, 2019 | 13.24 | 13.71 | 13.24 | 13.36 | 199,363 | -0.09(-0.70%) |
May 16, 2019 | 13.14 | 13.55 | 13.14 | 13.46 | 253,459 | +0.16(+1.23%) |
May 15, 2019 | 13.12 | 13.42 | 13.01 | 13.30 | 159,019 | +0.16(+1.20%) |
May 14, 2019 | 13.06 | 13.36 | 13.05 | 13.14 | 304,842 | +0.26(+1.99%) |
May 13, 2019 | 13.69 | 13.69 | 12.74 | 12.88 | 503,841 | -0.81(-5.88%) |
May 10, 2019 | 13.79 | 14.18 | 13.61 | 13.69 | 324,446 | -0.11(-0.79%) |
May 09, 2019 | 14.08 | 14.20 | 13.49 | 13.79 | 385,619 | -0.40(-2.82%) |
May 08, 2019 | 13.91 | 14.33 | 13.88 | 14.19 | 921,495 | +0.34(+2.46%) |
May 07, 2019 | 13.54 | 13.87 | 12.96 | 13.85 | 852,298 | +0.27(+2.00%) |
May 06, 2019 | 12.28 | 13.62 | 11.88 | 13.58 | 767,839 | +1.21(+9.78%) |
May 03, 2019 | 12.05 | 12.39 | 12.00 | 12.37 | 267,774 | +0.38(+3.17%) |
May 02, 2019 | 12.27 | 12.36 | 11.92 | 11.99 | 197,394 | -0.34(-2.76%) |