Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.840 | 8.900 | 8.110 | 8.150 | 136,292 | -0.84(-9.34%) |
Apr 29, 2020 | 8.800 | 9.460 | 8.304 | 8.990 | 184,103 | +0.51(+6.01%) |
Apr 28, 2020 | 9.510 | 9.510 | 8.400 | 8.480 | 200,639 | -0.78(-8.42%) |
Apr 27, 2020 | 9.070 | 10.13 | 8.890 | 9.260 | 191,951 | +0.37(+4.16%) |
Apr 24, 2020 | 8.300 | 9.020 | 8.280 | 8.890 | 132,900 | +0.56(+6.72%) |
Apr 23, 2020 | 8.950 | 9.000 | 8.250 | 8.330 | 138,548 | -0.37(-4.25%) |
Apr 22, 2020 | 8.490 | 8.880 | 8.130 | 8.700 | 131,610 | +0.54(+6.62%) |
Apr 21, 2020 | 8.270 | 8.560 | 7.810 | 8.160 | 88,880 | -0.38(-4.45%) |
Apr 20, 2020 | 8.580 | 9.240 | 8.300 | 8.540 | 157,892 | -0.28(-3.17%) |
Apr 17, 2020 | 8.080 | 8.970 | 7.980 | 8.820 | 134,400 | +0.95(+12.07%) |
Apr 16, 2020 | 7.640 | 7.980 | 7.359 | 7.870 | 180,672 | +0.27(+3.55%) |
Apr 15, 2020 | 8.130 | 8.130 | 7.470 | 7.600 | 169,544 | -0.58(-7.09%) |
Apr 14, 2020 | 8.040 | 8.390 | 7.660 | 8.180 | 186,302 | +0.20(+2.51%) |
Apr 13, 2020 | 7.070 | 7.990 | 6.930 | 7.980 | 180,439 | +0.92(+13.03%) |
Apr 09, 2020 | 6.540 | 7.240 | 6.430 | 7.060 | 606,200 | +0.57(+8.78%) |
Apr 08, 2020 | 6.570 | 6.860 | 6.360 | 6.490 | 269,807 | +0.14(+2.20%) |
Apr 07, 2020 | 6.700 | 6.700 | 6.280 | 6.350 | 137,565 | -0.17(-2.61%) |
Apr 06, 2020 | 6.500 | 6.700 | 6.185 | 6.520 | 176,617 | +0.34(+5.50%) |
Apr 03, 2020 | 6.390 | 6.500 | 6.020 | 6.180 | 144,100 | -0.26(-4.04%) |
Apr 02, 2020 | 6.210 | 6.610 | 6.090 | 6.440 | 154,695 | +0.17(+2.71%) |
Apr 01, 2020 | 6.300 | 6.640 | 6.060 | 6.270 | 186,731 | -0.01(-0.16%) |
Mar 31, 2020 | 7.120 | 7.120 | 6.225 | 6.280 | 247,543 | -0.85(-11.92%) |
Mar 30, 2020 | 6.780 | 7.150 | 6.520 | 7.130 | 250,635 | +0.27(+3.94%) |
Mar 27, 2020 | 7.080 | 7.198 | 6.670 | 6.860 | 86,500 | -0.57(-7.67%) |
Mar 26, 2020 | 6.380 | 7.580 | 6.380 | 7.430 | 218,155 | +1.11(+17.56%) |
Mar 25, 2020 | 6.400 | 6.780 | 6.160 | 6.320 | 211,568 | +0.05(+0.80%) |
Mar 24, 2020 | 6.590 | 6.821 | 6.000 | 6.270 | 1,471,763 | +0.09(+1.46%) |
Mar 23, 2020 | 6.180 | 6.290 | 5.760 | 6.180 | 164,132 | +0.15(+2.49%) |
Mar 20, 2020 | 6.720 | 7.667 | 6.030 | 6.030 | 331,700 | -0.67(-10.00%) |
Mar 19, 2020 | 6.950 | 7.490 | 6.440 | 6.700 | 233,939 | -0.26(-3.74%) |
Mar 18, 2020 | 10.00 | 10.00 | 6.640 | 6.960 | 231,662 | -2.99(-30.05%) |
Mar 17, 2020 | 7.030 | 9.950 | 7.030 | 9.950 | 163,957 | +2.78(+38.77%) |
Mar 16, 2020 | 7.950 | 8.520 | 6.180 | 7.170 | 115,597 | -0.96(-11.81%) |
Mar 13, 2020 | 8.470 | 8.810 | 7.430 | 8.130 | 170,900 | +0.01(+0.12%) |
Mar 12, 2020 | 8.850 | 9.506 | 7.820 | 8.120 | 136,626 | -1.04(-11.35%) |
Mar 11, 2020 | 9.910 | 10.43 | 9.030 | 9.160 | 165,290 | -1.04(-10.20%) |
Mar 10, 2020 | 10.75 | 10.93 | 10.10 | 10.20 | 117,856 | -0.33(-3.13%) |
Mar 09, 2020 | 10.93 | 11.69 | 10.44 | 10.53 | 114,861 | -1.40(-11.74%) |
Mar 06, 2020 | 12.26 | 12.63 | 11.55 | 11.93 | 93,600 | -0.59(-4.71%) |
Mar 05, 2020 | 11.80 | 12.53 | 11.80 | 12.52 | 78,234 | +0.47(+3.90%) |
Mar 04, 2020 | 11.11 | 12.25 | 11.00 | 12.05 | 72,231 | +1.11(+10.15%) |
Mar 03, 2020 | 11.41 | 11.64 | 10.52 | 10.94 | 96,096 | -0.62(-5.36%) |
Mar 02, 2020 | 11.83 | 12.19 | 11.18 | 11.56 | 112,844 | -0.20(-1.70%) |
Feb 28, 2020 | 10.66 | 11.85 | 10.66 | 11.76 | 134,100 | +0.76(+6.91%) |
Feb 27, 2020 | 11.43 | 12.20 | 10.83 | 11.00 | 106,652 | -0.62(-5.34%) |
Feb 26, 2020 | 12.21 | 12.25 | 11.12 | 11.62 | 163,493 | -0.39(-3.25%) |
Feb 25, 2020 | 12.84 | 12.91 | 11.62 | 12.01 | 128,398 | -0.70(-5.51%) |
Feb 24, 2020 | 13.75 | 14.12 | 12.51 | 12.71 | 158,226 | -1.29(-9.21%) |
Feb 21, 2020 | 14.11 | 14.14 | 13.49 | 14.00 | 136,300 | -0.11(-0.78%) |
Feb 20, 2020 | 13.15 | 14.25 | 13.11 | 14.11 | 140,513 | +1.07(+8.21%) |
Feb 19, 2020 | 12.69 | 13.20 | 12.56 | 13.04 | 55,856 | +0.42(+3.33%) |
Feb 18, 2020 | 12.16 | 12.82 | 12.10 | 12.62 | 70,973 | +0.27(+2.19%) |
Feb 14, 2020 | 12.03 | 12.53 | 11.92 | 12.35 | 55,900 | +0.31(+2.57%) |
Feb 13, 2020 | 12.23 | 12.63 | 11.89 | 12.04 | 62,236 | -0.26(-2.11%) |
Feb 12, 2020 | 12.25 | 12.40 | 12.01 | 12.30 | 53,933 | +0.13(+1.07%) |
Feb 11, 2020 | 12.38 | 12.89 | 11.89 | 12.17 | 122,139 | -0.11(-0.90%) |
Feb 10, 2020 | 11.72 | 12.72 | 11.72 | 12.28 | 121,152 | +0.49(+4.16%) |
Feb 07, 2020 | 12.44 | 12.58 | 11.51 | 11.79 | 100,900 | -0.71(-5.68%) |
Feb 06, 2020 | 12.96 | 13.38 | 12.31 | 12.50 | 48,006 | -0.32(-2.50%) |
Feb 05, 2020 | 12.26 | 13.51 | 12.26 | 12.82 | 86,169 | +0.56(+4.57%) |
Feb 04, 2020 | 12.16 | 12.91 | 11.93 | 12.26 | 76,738 | +0.35(+2.94%) |
Feb 03, 2020 | 12.03 | 12.14 | 11.76 | 11.91 | 77,016 | +0.03(+0.25%) |
Jan 31, 2020 | 12.24 | 12.63 | 11.80 | 11.88 | 95,900 | -0.40(-3.26%) |
Jan 30, 2020 | 12.99 | 13.03 | 12.11 | 12.28 | 123,645 | -0.84(-6.40%) |
Jan 29, 2020 | 13.57 | 13.75 | 12.97 | 13.12 | 63,799 | -0.41(-3.03%) |
Jan 28, 2020 | 13.94 | 13.97 | 13.19 | 13.53 | 117,865 | -0.25(-1.81%) |
Jan 27, 2020 | 13.40 | 14.25 | 13.16 | 13.78 | 134,181 | -0.06(-0.43%) |
Jan 24, 2020 | 13.75 | 14.05 | 13.03 | 13.84 | 90,700 | +0.07(+0.51%) |
Jan 23, 2020 | 13.88 | 14.02 | 13.14 | 13.77 | 71,308 | -0.17(-1.22%) |
Jan 22, 2020 | 14.24 | 14.24 | 13.62 | 13.94 | 62,887 | -0.12(-0.85%) |
Jan 21, 2020 | 14.05 | 14.25 | 13.42 | 14.06 | 135,170 | -0.06(-0.42%) |
Jan 17, 2020 | 14.52 | 14.58 | 13.75 | 14.12 | 102,200 | -0.26(-1.81%) |
Jan 16, 2020 | 14.23 | 14.60 | 13.91 | 14.38 | 120,615 | +0.37(+2.64%) |
Jan 15, 2020 | 13.28 | 14.22 | 13.21 | 14.01 | 98,705 | +0.53(+3.93%) |
Jan 14, 2020 | 13.56 | 14.08 | 13.20 | 13.48 | 56,014 | -0.11(-0.81%) |
Jan 13, 2020 | 15.36 | 15.55 | 12.75 | 13.59 | 246,413 | -1.65(-10.83%) |
Jan 10, 2020 | 15.09 | 15.90 | 14.83 | 15.24 | 78,100 | +0.22(+1.46%) |
Jan 09, 2020 | 14.94 | 15.09 | 14.50 | 15.02 | 129,616 | +0.12(+0.81%) |
Jan 08, 2020 | 14.84 | 15.04 | 14.55 | 14.90 | 126,682 | -0.02(-0.13%) |
Jan 07, 2020 | 14.64 | 15.04 | 14.32 | 14.92 | 77,247 | +0.19(+1.29%) |
Jan 06, 2020 | 14.50 | 14.98 | 14.48 | 14.73 | 90,362 | -0.03(-0.20%) |
Jan 03, 2020 | 14.86 | 15.08 | 14.55 | 14.76 | 81,800 | -0.26(-1.73%) |
Jan 02, 2020 | 15.09 | 15.17 | 14.61 | 15.02 | 107,399 | -0.14(-0.92%) |
Dec 31, 2019 | 15.23 | 15.60 | 14.87 | 15.16 | 89,800 | -0.10(-0.66%) |
Dec 30, 2019 | 14.65 | 15.50 | 14.55 | 15.26 | 91,990 | +0.62(+4.23%) |
Dec 27, 2019 | 15.55 | 15.70 | 14.60 | 14.64 | 50,000 | -0.81(-5.24%) |
Dec 26, 2019 | 15.70 | 15.85 | 15.15 | 15.45 | 74,429 | -0.34(-2.15%) |
Dec 24, 2019 | 15.90 | 16.19 | 15.50 | 15.79 | 90,900 | -0.05(-0.32%) |
Dec 23, 2019 | 14.73 | 16.19 | 14.38 | 15.84 | 321,255 | +1.33(+9.17%) |
Dec 20, 2019 | 14.03 | 15.51 | 13.77 | 14.51 | 1,003,300 | +0.51(+3.64%) |
Dec 19, 2019 | 13.59 | 14.07 | 13.04 | 14.00 | 140,925 | +0.53(+3.93%) |
Dec 18, 2019 | 13.27 | 13.70 | 12.98 | 13.47 | 104,748 | +0.18(+1.35%) |
Dec 17, 2019 | 13.12 | 13.49 | 12.85 | 13.29 | 88,805 | +0.16(+1.26%) |
Dec 16, 2019 | 12.68 | 13.57 | 12.41 | 13.12 | 147,363 | +0.43(+3.35%) |
Dec 13, 2019 | 13.90 | 14.26 | 12.39 | 12.70 | 151,500 | -1.08(-7.84%) |
Dec 12, 2019 | 14.44 | 14.76 | 13.31 | 13.78 | 161,245 | -0.64(-4.44%) |
Dec 11, 2019 | 14.03 | 14.59 | 13.60 | 14.42 | 162,634 | +0.42(+3.00%) |
Dec 10, 2019 | 12.54 | 15.10 | 12.42 | 14.00 | 484,975 | +1.21(+9.46%) |
Dec 09, 2019 | 13.75 | 15.00 | 12.23 | 12.79 | 556,014 | -0.50(-3.76%) |
Dec 06, 2019 | 13.99 | 13.99 | 12.71 | 13.29 | 194,600 | +0.31(+2.39%) |
Dec 05, 2019 | 13.19 | 13.65 | 12.56 | 12.98 | 115,495 | -0.14(-1.07%) |
Dec 04, 2019 | 13.50 | 13.70 | 12.49 | 13.12 | 162,975 | -0.21(-1.58%) |
Dec 03, 2019 | 12.40 | 13.70 | 12.07 | 13.33 | 166,134 | +0.89(+7.15%) |
Dec 02, 2019 | 13.29 | 13.46 | 11.94 | 12.44 | 173,664 | -0.80(-6.04%) |
Nov 29, 2019 | 13.34 | 13.76 | 12.54 | 13.24 | 70,200 | -0.07(-0.53%) |
Nov 27, 2019 | 12.28 | 13.51 | 11.91 | 13.31 | 125,500 | +0.91(+7.34%) |
Nov 26, 2019 | 13.00 | 13.44 | 12.08 | 12.40 | 114,895 | -0.80(-6.06%) |
Nov 25, 2019 | 14.10 | 14.38 | 13.12 | 13.20 | 133,589 | -0.65(-4.69%) |
Nov 22, 2019 | 13.14 | 14.10 | 12.11 | 13.85 | 130,200 | +0.71(+5.40%) |
Nov 21, 2019 | 12.90 | 13.50 | 12.67 | 13.14 | 106,616 | +0.13(+1.00%) |
Nov 20, 2019 | 10.32 | 13.48 | 10.31 | 13.01 | 298,513 | +2.51(+23.90%) |
Nov 19, 2019 | 9.630 | 11.00 | 9.580 | 10.50 | 226,196 | +1.43(+15.77%) |
Nov 18, 2019 | 9.400 | 10.04 | 8.780 | 9.070 | 92,581 | -0.35(-3.72%) |
Nov 15, 2019 | 9.580 | 9.600 | 9.050 | 9.420 | 73,900 | -0.01(-0.11%) |
Nov 14, 2019 | 10.12 | 10.40 | 9.220 | 9.430 | 119,043 | -0.82(-8.00%) |
Nov 13, 2019 | 10.40 | 10.84 | 10.00 | 10.25 | 90,773 | -0.23(-2.19%) |
Nov 12, 2019 | 10.83 | 10.97 | 10.31 | 10.48 | 71,368 | -0.32(-2.96%) |
Nov 11, 2019 | 10.50 | 11.74 | 10.26 | 10.80 | 70,667 | +0.36(+3.45%) |
Nov 08, 2019 | 10.33 | 10.69 | 10.33 | 10.44 | 26,100 | -0.03(-0.29%) |
Nov 07, 2019 | 10.83 | 10.90 | 10.20 | 10.47 | 30,111 | -0.26(-2.42%) |
Nov 06, 2019 | 11.44 | 12.00 | 10.66 | 10.73 | 76,051 | -0.47(-4.20%) |
Nov 05, 2019 | 11.31 | 11.99 | 10.86 | 11.20 | 69,177 | -0.07(-0.62%) |
Nov 04, 2019 | 11.51 | 11.72 | 11.00 | 11.27 | 58,025 | -0.10(-0.88%) |
Nov 01, 2019 | 10.50 | 11.49 | 10.35 | 11.37 | 82,800 | +0.96(+9.22%) |
Oct 31, 2019 | 10.46 | 11.06 | 10.31 | 10.41 | 60,867 | -0.13(-1.23%) |
Oct 30, 2019 | 9.710 | 10.71 | 9.460 | 10.54 | 46,111 | +0.84(+8.66%) |
Oct 29, 2019 | 9.740 | 9.800 | 9.480 | 9.700 | 36,912 | -0.07(-0.72%) |
Oct 28, 2019 | 9.400 | 9.840 | 9.280 | 9.770 | 58,290 | +0.58(+6.31%) |
Oct 25, 2019 | 9.350 | 9.520 | 9.090 | 9.190 | 63,600 | -0.21(-2.23%) |
Oct 24, 2019 | 9.620 | 9.970 | 9.340 | 9.400 | 32,795 | -0.20(-2.08%) |
Oct 23, 2019 | 10.11 | 10.17 | 9.380 | 9.600 | 119,811 | -0.49(-4.86%) |
Oct 22, 2019 | 10.22 | 10.59 | 10.00 | 10.09 | 73,309 | -0.10(-0.98%) |
Oct 21, 2019 | 9.710 | 10.43 | 9.645 | 10.19 | 68,262 | +0.66(+6.93%) |
Oct 18, 2019 | 9.570 | 9.940 | 9.200 | 9.530 | 32,700 | -0.12(-1.24%) |
Oct 17, 2019 | 9.360 | 9.850 | 9.180 | 9.650 | 65,239 | +0.34(+3.65%) |
Oct 16, 2019 | 9.830 | 10.04 | 9.060 | 9.310 | 78,890 | -0.69(-6.90%) |
Oct 15, 2019 | 9.680 | 10.10 | 9.540 | 10.00 | 51,041 | +0.22(+2.25%) |
Oct 14, 2019 | 9.820 | 10.07 | 9.240 | 9.780 | 34,581 | -0.05(-0.51%) |
Oct 11, 2019 | 10.03 | 10.67 | 9.570 | 9.830 | 75,300 | +0.05(+0.51%) |
Oct 10, 2019 | 9.910 | 10.14 | 9.380 | 9.780 | 48,340 | -0.10(-1.01%) |
Oct 09, 2019 | 9.880 | 10.73 | 9.600 | 9.880 | 33,283 | +0.16(+1.65%) |
Oct 08, 2019 | 9.830 | 9.850 | 9.360 | 9.720 | 43,918 | -0.25(-2.51%) |
Oct 07, 2019 | 10.14 | 10.34 | 9.810 | 9.970 | 32,960 | -0.15(-1.48%) |
Oct 04, 2019 | 10.43 | 10.50 | 9.880 | 10.12 | 30,000 | -0.25(-2.41%) |
Oct 03, 2019 | 10.15 | 10.52 | 9.590 | 10.37 | 42,305 | +0.23(+2.27%) |
Oct 02, 2019 | 9.550 | 10.25 | 9.280 | 10.14 | 72,260 | +0.64(+6.74%) |
Oct 01, 2019 | 10.20 | 10.22 | 9.470 | 9.500 | 45,085 | -0.76(-7.41%) |
Sep 30, 2019 | 10.01 | 10.34 | 9.690 | 10.26 | 63,840 | +0.63(+6.54%) |
Sep 27, 2019 | 10.11 | 10.11 | 9.420 | 9.630 | 46,400 | -0.25(-2.53%) |
Sep 26, 2019 | 10.56 | 10.66 | 9.810 | 9.880 | 42,761 | -0.69(-6.53%) |
Sep 25, 2019 | 10.23 | 10.72 | 9.804 | 10.57 | 55,670 | +0.15(+1.44%) |
Sep 24, 2019 | 11.10 | 11.10 | 10.32 | 10.42 | 29,128 | -0.80(-7.13%) |
Sep 23, 2019 | 11.74 | 11.74 | 11.14 | 11.22 | 34,995 | -0.58(-4.92%) |
Sep 20, 2019 | 11.72 | 11.97 | 11.00 | 11.80 | 166,300 | +0.08(+0.68%) |
Sep 19, 2019 | 11.26 | 12.01 | 11.22 | 11.72 | 77,977 | +0.58(+5.21%) |
Sep 18, 2019 | 11.35 | 11.59 | 10.89 | 11.14 | 36,052 | -0.16(-1.42%) |
Sep 17, 2019 | 11.31 | 11.65 | 10.98 | 11.30 | 35,849 | -0.04(-0.35%) |
Sep 16, 2019 | 11.09 | 11.46 | 11.09 | 11.34 | 43,524 | -0.08(-0.70%) |
Sep 13, 2019 | 11.37 | 11.76 | 10.58 | 11.42 | 91,100 | +0.17(+1.51%) |
Sep 12, 2019 | 11.56 | 12.00 | 10.86 | 11.25 | 91,043 | -0.31(-2.68%) |
Sep 11, 2019 | 10.64 | 11.68 | 9.910 | 11.56 | 131,817 | +1.00(+9.47%) |
Sep 10, 2019 | 9.840 | 10.62 | 9.540 | 10.56 | 99,153 | +0.69(+6.99%) |
Sep 09, 2019 | 10.40 | 10.52 | 9.760 | 9.870 | 61,241 | -0.45(-4.36%) |
Sep 06, 2019 | 10.49 | 10.74 | 10.21 | 10.32 | 38,800 | -0.06(-0.58%) |
Sep 05, 2019 | 10.10 | 10.51 | 9.990 | 10.38 | 47,722 | +0.41(+4.11%) |
Sep 04, 2019 | 9.900 | 10.10 | 9.735 | 9.970 | 135,533 | +0.20(+2.05%) |
Sep 03, 2019 | 10.17 | 10.29 | 9.650 | 9.770 | 53,364 | -0.56(-5.42%) |
Aug 30, 2019 | 10.50 | 10.68 | 10.17 | 10.33 | 50,600 | -0.06(-0.58%) |
Aug 29, 2019 | 10.50 | 11.18 | 10.15 | 10.39 | 67,938 | +0.28(+2.77%) |
Aug 28, 2019 | 10.16 | 10.69 | 9.950 | 10.11 | 59,372 | -0.02(-0.20%) |
Aug 27, 2019 | 10.60 | 11.13 | 9.820 | 10.13 | 80,015 | -0.35(-3.34%) |
Aug 26, 2019 | 9.920 | 10.56 | 9.920 | 10.48 | 49,271 | +0.62(+6.29%) |
Aug 23, 2019 | 10.81 | 11.11 | 9.780 | 9.860 | 82,100 | -1.02(-9.38%) |
Aug 22, 2019 | 10.69 | 11.22 | 10.65 | 10.88 | 70,224 | +0.21(+1.97%) |
Aug 21, 2019 | 11.93 | 11.95 | 10.35 | 10.67 | 140,921 | -1.15(-9.73%) |
Aug 20, 2019 | 11.85 | 12.25 | 11.51 | 11.82 | 50,647 | -0.11(-0.92%) |
Aug 19, 2019 | 11.76 | 12.11 | 11.49 | 11.93 | 66,470 | +0.34(+2.93%) |
Aug 16, 2019 | 11.21 | 11.92 | 11.00 | 11.59 | 57,500 | +0.53(+4.79%) |
Aug 15, 2019 | 11.67 | 11.89 | 10.89 | 11.06 | 63,877 | -0.67(-5.71%) |
Aug 14, 2019 | 11.58 | 12.65 | 11.36 | 11.73 | 72,445 | -0.07(-0.59%) |
Aug 13, 2019 | 11.85 | 12.44 | 11.61 | 11.80 | 53,534 | -0.07(-0.59%) |
Aug 12, 2019 | 12.34 | 12.97 | 11.79 | 11.87 | 33,439 | -0.54(-4.35%) |
Aug 09, 2019 | 13.16 | 13.42 | 12.33 | 12.41 | 35,800 | -0.80(-6.06%) |
Aug 08, 2019 | 12.19 | 13.49 | 11.71 | 13.21 | 113,097 | +1.32(+11.10%) |
Aug 07, 2019 | 11.88 | 12.32 | 11.68 | 11.89 | 59,277 | -0.14(-1.16%) |
Aug 06, 2019 | 11.92 | 12.34 | 11.39 | 12.03 | 44,371 | +0.34(+2.91%) |
Aug 05, 2019 | 12.39 | 12.39 | 11.07 | 11.69 | 122,993 | -0.94(-7.44%) |
Aug 02, 2019 | 13.17 | 13.17 | 12.32 | 12.63 | 36,200 | -0.55(-4.17%) |
Aug 01, 2019 | 13.42 | 13.73 | 13.01 | 13.18 | 57,189 | -0.33(-2.44%) |
Jul 31, 2019 | 14.03 | 14.32 | 13.51 | 13.51 | 61,061 | -0.49(-3.50%) |
Jul 30, 2019 | 13.59 | 14.14 | 13.26 | 14.00 | 65,101 | +0.36(+2.64%) |
Jul 29, 2019 | 13.17 | 14.11 | 12.81 | 13.64 | 40,462 | +0.47(+3.57%) |
Jul 26, 2019 | 13.29 | 13.64 | 12.92 | 13.17 | 50,500 | +0.00(+0.00%) |
Jul 25, 2019 | 12.85 | 13.45 | 12.58 | 13.17 | 73,558 | +0.33(+2.57%) |
Jul 24, 2019 | 12.38 | 13.00 | 12.38 | 12.84 | 144,607 | +0.50(+4.05%) |
Jul 23, 2019 | 12.72 | 13.21 | 12.34 | 12.34 | 125,237 | -0.46(-3.59%) |
Jul 22, 2019 | 12.85 | 13.44 | 12.80 | 12.80 | 36,044 | -0.02(-0.16%) |
Jul 19, 2019 | 13.47 | 13.54 | 12.78 | 12.82 | 117,500 | -0.75(-5.53%) |
Jul 18, 2019 | 13.31 | 13.76 | 13.06 | 13.57 | 189,756 | +0.27(+2.03%) |
Jul 17, 2019 | 13.46 | 13.64 | 13.08 | 13.30 | 29,698 | -0.03(-0.23%) |
Jul 16, 2019 | 13.47 | 13.86 | 13.25 | 13.33 | 51,847 | -0.14(-1.04%) |
Jul 15, 2019 | 12.92 | 13.54 | 12.72 | 13.47 | 39,986 | +0.42(+3.22%) |
Jul 12, 2019 | 13.75 | 13.75 | 12.95 | 13.05 | 77,300 | -0.49(-3.62%) |
Jul 11, 2019 | 13.65 | 13.93 | 13.39 | 13.54 | 65,642 | -0.20(-1.46%) |
Jul 10, 2019 | 13.75 | 14.02 | 13.42 | 13.74 | 63,182 | +0.08(+0.59%) |
Jul 09, 2019 | 13.10 | 13.69 | 13.10 | 13.66 | 54,219 | +0.17(+1.26%) |
Jul 08, 2019 | 13.71 | 14.23 | 13.03 | 13.49 | 90,571 | -0.27(-1.96%) |
Jul 05, 2019 | 13.60 | 13.90 | 13.29 | 13.76 | 58,000 | +0.21(+1.55%) |
Jul 03, 2019 | 13.80 | 14.77 | 13.43 | 13.55 | 43,500 | -0.12(-0.88%) |
Jul 02, 2019 | 13.53 | 13.78 | 13.10 | 13.67 | 141,056 | +0.15(+1.11%) |
Jul 01, 2019 | 14.80 | 14.80 | 13.47 | 13.52 | 110,037 | -1.23(-8.34%) |
Jun 28, 2019 | 14.79 | 15.10 | 14.20 | 14.75 | 918,500 | +0.01(+0.07%) |
Jun 27, 2019 | 14.26 | 14.94 | 14.23 | 14.74 | 118,639 | +0.48(+3.37%) |
Jun 26, 2019 | 14.80 | 15.19 | 14.21 | 14.26 | 73,562 | -0.54(-3.65%) |
Jun 25, 2019 | 14.99 | 15.33 | 14.59 | 14.80 | 71,089 | -0.19(-1.27%) |
Jun 24, 2019 | 16.25 | 16.87 | 14.85 | 14.99 | 97,474 | -1.21(-7.47%) |
Jun 21, 2019 | 14.83 | 16.35 | 14.79 | 16.20 | 272,400 | +1.26(+8.43%) |
Jun 20, 2019 | 14.70 | 15.10 | 14.42 | 14.94 | 75,258 | +0.42(+2.89%) |
Jun 19, 2019 | 13.73 | 14.56 | 13.47 | 14.52 | 52,752 | +0.68(+4.91%) |
Jun 18, 2019 | 13.83 | 14.03 | 12.83 | 13.84 | 135,413 | +0.17(+1.24%) |
Jun 17, 2019 | 14.19 | 14.20 | 13.31 | 13.67 | 139,462 | -0.69(-4.81%) |
Jun 14, 2019 | 14.66 | 14.77 | 14.24 | 14.36 | 59,900 | -0.30(-2.05%) |
Jun 13, 2019 | 14.40 | 14.74 | 13.93 | 14.66 | 79,208 | +0.33(+2.30%) |
Jun 12, 2019 | 14.18 | 14.44 | 14.06 | 14.33 | 52,865 | +0.15(+1.06%) |
Jun 11, 2019 | 14.30 | 14.81 | 13.49 | 14.18 | 82,233 | +0.06(+0.42%) |
Jun 10, 2019 | 13.40 | 14.76 | 13.35 | 14.12 | 230,961 | +0.72(+5.37%) |
Jun 07, 2019 | 13.66 | 14.24 | 13.25 | 13.40 | 124,600 | -0.22(-1.62%) |
Jun 06, 2019 | 14.25 | 14.43 | 13.50 | 13.62 | 119,192 | -0.62(-4.35%) |
Jun 05, 2019 | 14.50 | 14.84 | 14.00 | 14.24 | 58,366 | -0.18(-1.25%) |
Jun 04, 2019 | 14.60 | 14.66 | 13.86 | 14.42 | 73,476 | -0.05(-0.35%) |
Jun 03, 2019 | 14.65 | 14.83 | 14.15 | 14.47 | 90,707 | -0.19(-1.30%) |
May 31, 2019 | 15.17 | 15.49 | 14.51 | 14.66 | 76,400 | -0.68(-4.43%) |
May 30, 2019 | 15.96 | 16.37 | 15.27 | 15.34 | 60,080 | -0.56(-3.52%) |
May 29, 2019 | 16.54 | 16.72 | 15.57 | 15.90 | 64,087 | -0.79(-4.73%) |
May 28, 2019 | 16.93 | 17.21 | 16.48 | 16.69 | 111,341 | -0.28(-1.65%) |
May 24, 2019 | 17.48 | 17.89 | 16.79 | 16.97 | 57,000 | -0.38(-2.19%) |
May 23, 2019 | 16.95 | 17.51 | 16.85 | 17.35 | 122,129 | +0.22(+1.28%) |
May 22, 2019 | 17.19 | 17.82 | 16.95 | 17.13 | 89,946 | -0.11(-0.64%) |
May 21, 2019 | 16.74 | 17.29 | 16.65 | 17.24 | 198,421 | +0.54(+3.23%) |
May 20, 2019 | 16.29 | 16.75 | 15.67 | 16.70 | 175,853 | +0.14(+0.85%) |
May 17, 2019 | 16.22 | 17.30 | 16.22 | 16.56 | 591,000 | +0.25(+1.53%) |
May 16, 2019 | 16.29 | 16.70 | 15.87 | 16.31 | 137,934 | +0.13(+0.80%) |
May 15, 2019 | 16.07 | 16.61 | 15.60 | 16.18 | 138,811 | -0.30(-1.82%) |
May 14, 2019 | 16.15 | 16.75 | 15.78 | 16.48 | 155,633 | +0.38(+2.36%) |
May 13, 2019 | 15.58 | 16.25 | 14.78 | 16.10 | 204,327 | +0.30(+1.90%) |
May 10, 2019 | 15.37 | 16.14 | 14.74 | 15.80 | 105,800 | +0.40(+2.60%) |
May 09, 2019 | 14.91 | 16.00 | 14.15 | 15.40 | 114,141 | +0.40(+2.67%) |
May 08, 2019 | 14.74 | 15.08 | 14.41 | 15.00 | 113,223 | +0.29(+1.97%) |
May 07, 2019 | 15.26 | 15.80 | 14.53 | 14.71 | 90,543 | -0.73(-4.73%) |
May 06, 2019 | 14.97 | 15.79 | 14.60 | 15.44 | 138,893 | +0.11(+0.72%) |
May 03, 2019 | 13.74 | 15.45 | 13.15 | 15.33 | 252,600 | +1.53(+11.09%) |
May 02, 2019 | 14.59 | 14.59 | 13.65 | 13.80 | 1,396,492 | +0.10(+0.73%) |