Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.29 | 10.29 | 8.500 | 9.545 | 16,416 | -0.80(-7.78%) |
Apr 29, 2020 | 9.588 | 10.68 | 9.588 | 10.35 | 50,924 | +1.33(+14.75%) |
Apr 28, 2020 | 8.250 | 9.020 | 7.836 | 9.020 | 20,500 | +0.60(+7.16%) |
Apr 27, 2020 | 7.388 | 8.437 | 7.312 | 8.418 | 38,392 | +1.01(+13.56%) |
Apr 24, 2020 | 7.797 | 7.797 | 7.195 | 7.412 | 23,200 | -0.10(-1.33%) |
Apr 23, 2020 | 7.870 | 7.870 | 7.475 | 7.513 | 14,632 | -0.36(-4.54%) |
Apr 22, 2020 | 8.125 | 8.125 | 7.650 | 7.870 | 29,584 | +0.24(+3.11%) |
Apr 21, 2020 | 8.438 | 8.745 | 7.625 | 7.633 | 27,996 | -0.89(-10.47%) |
Apr 20, 2020 | 8.970 | 9.011 | 8.525 | 8.525 | 7,372 | -0.45(-5.01%) |
Apr 17, 2020 | 8.453 | 9.200 | 8.300 | 8.975 | 11,200 | +0.72(+8.79%) |
Apr 16, 2020 | 8.750 | 8.966 | 8.250 | 8.250 | 23,968 | -0.15(-1.84%) |
Apr 15, 2020 | 8.665 | 9.805 | 8.405 | 8.405 | 26,172 | -1.12(-11.80%) |
Apr 14, 2020 | 9.750 | 9.988 | 9.527 | 9.530 | 19,136 | -0.47(-4.68%) |
Apr 13, 2020 | 10.39 | 10.39 | 9.502 | 9.998 | 32,472 | -0.63(-5.97%) |
Apr 09, 2020 | 10.75 | 11.50 | 10.25 | 10.63 | 60,800 | +0.26(+2.48%) |
Apr 08, 2020 | 10.73 | 10.73 | 9.457 | 10.38 | 55,012 | -0.12(-1.19%) |
Apr 07, 2020 | 8.965 | 11.57 | 8.965 | 10.50 | 79,892 | +1.71(+19.49%) |
Apr 06, 2020 | 7.537 | 8.787 | 7.500 | 8.787 | 55,216 | +1.54(+21.21%) |
Apr 03, 2020 | 7.595 | 7.713 | 7.186 | 7.250 | 36,000 | -0.37(-4.89%) |
Apr 02, 2020 | 6.885 | 7.765 | 6.885 | 7.622 | 28,444 | +0.87(+12.88%) |
Apr 01, 2020 | 7.253 | 7.625 | 6.692 | 6.753 | 50,440 | -0.93(-12.16%) |
Mar 31, 2020 | 7.822 | 7.822 | 7.519 | 7.688 | 10,968 | -0.25(-3.21%) |
Mar 30, 2020 | 7.722 | 7.997 | 7.344 | 7.942 | 27,548 | +0.39(+5.20%) |
Mar 27, 2020 | 8.377 | 8.377 | 7.540 | 7.550 | 16,400 | -1.24(-14.08%) |
Mar 26, 2020 | 7.048 | 9.015 | 6.888 | 8.787 | 52,048 | +1.61(+22.47%) |
Mar 25, 2020 | 7.250 | 7.476 | 6.438 | 7.175 | 26,932 | -0.15(-2.01%) |
Mar 24, 2020 | 6.053 | 7.322 | 6.000 | 7.322 | 19,368 | +1.82(+33.08%) |
Mar 23, 2020 | 5.750 | 6.080 | 5.500 | 5.503 | 17,636 | -0.12(-2.18%) |
Mar 20, 2020 | 6.268 | 6.268 | 5.625 | 5.625 | 36,800 | -0.68(-10.79%) |
Mar 19, 2020 | 5.638 | 6.305 | 5.638 | 6.305 | 19,860 | +0.68(+12.04%) |
Mar 18, 2020 | 6.422 | 6.422 | 5.553 | 5.628 | 17,984 | -0.76(-11.97%) |
Mar 17, 2020 | 6.058 | 6.393 | 5.888 | 6.393 | 31,932 | +0.54(+9.13%) |
Mar 16, 2020 | 6.753 | 7.082 | 5.857 | 5.857 | 22,852 | -1.53(-20.71%) |
Mar 13, 2020 | 7.793 | 7.900 | 7.388 | 7.388 | 23,200 | -0.25(-3.34%) |
Mar 12, 2020 | 8.062 | 8.062 | 7.355 | 7.643 | 40,344 | -0.43(-5.36%) |
Mar 11, 2020 | 8.160 | 8.338 | 8.025 | 8.075 | 20,768 | -0.44(-5.14%) |
Mar 10, 2020 | 8.477 | 8.512 | 8.025 | 8.512 | 11,108 | +0.24(+2.87%) |
Mar 09, 2020 | 8.525 | 8.625 | 7.985 | 8.275 | 28,972 | -0.60(-6.79%) |
Mar 06, 2020 | 9.325 | 9.325 | 8.645 | 8.877 | 4,000 | -0.45(-4.80%) |
Mar 05, 2020 | 9.875 | 9.875 | 9.325 | 9.325 | 25,296 | -0.57(-5.71%) |
Mar 04, 2020 | 9.617 | 10.13 | 9.572 | 9.890 | 14,752 | +0.43(+4.55%) |
Mar 03, 2020 | 10.04 | 10.04 | 9.275 | 9.460 | 41,928 | -0.62(-6.13%) |
Mar 02, 2020 | 9.995 | 10.30 | 9.963 | 10.08 | 21,852 | +0.18(+1.77%) |
Feb 28, 2020 | 9.284 | 10.66 | 9.284 | 9.902 | 36,800 | -0.18(-1.79%) |
Feb 27, 2020 | 10.24 | 10.24 | 9.887 | 10.08 | 34,404 | -0.17(-1.61%) |
Feb 26, 2020 | 10.50 | 10.93 | 10.25 | 10.25 | 24,636 | -0.15(-1.47%) |
Feb 25, 2020 | 11.81 | 12.11 | 10.40 | 10.40 | 26,220 | -1.67(-13.87%) |
Feb 24, 2020 | 12.49 | 12.59 | 12.00 | 12.07 | 22,160 | -0.35(-2.84%) |
Feb 21, 2020 | 12.94 | 12.94 | 12.43 | 12.43 | 30,400 | -0.50(-3.85%) |
Feb 20, 2020 | 12.93 | 12.93 | 12.93 | 2,268 | +0.00(+0.00%) | |
Feb 19, 2020 | 13.35 | 13.50 | 12.92 | 12.93 | 13,480 | +0.08(+0.58%) |
Feb 18, 2020 | 13.00 | 13.00 | 12.85 | 12.85 | 5,832 | +0.00(+0.00%) |
Feb 14, 2020 | 12.91 | 12.91 | 12.85 | 12.85 | 4,800 | -0.11(-0.81%) |
Feb 13, 2020 | 12.81 | 13.00 | 12.81 | 12.96 | 3,772 | +0.04(+0.31%) |
Feb 12, 2020 | 12.99 | 12.99 | 12.91 | 12.91 | 5,236 | -0.01(-0.06%) |
Feb 11, 2020 | 12.97 | 12.97 | 12.92 | 12.92 | 2,720 | -0.06(-0.43%) |
Feb 10, 2020 | 13.04 | 13.04 | 12.93 | 12.98 | 4,200 | +0.13(+1.00%) |
Feb 07, 2020 | 12.94 | 13.09 | 12.85 | 12.85 | 12,800 | -0.01(-0.06%) |
Feb 06, 2020 | 12.95 | 13.22 | 12.86 | 12.86 | 14,036 | -0.21(-1.59%) |
Feb 05, 2020 | 13.12 | 13.54 | 12.83 | 13.06 | 23,460 | +0.09(+0.67%) |
Feb 04, 2020 | 13.56 | 13.56 | 12.61 | 12.98 | 82,340 | -0.47(-3.51%) |
Feb 03, 2020 | 13.57 | 13.68 | 13.44 | 13.45 | 22,868 | +0.10(+0.73%) |
Jan 31, 2020 | 13.57 | 13.59 | 13.31 | 13.35 | 22,000 | -0.24(-1.77%) |
Jan 30, 2020 | 13.39 | 13.59 | 13.28 | 13.59 | 12,428 | +0.00(+0.02%) |
Jan 29, 2020 | 13.56 | 13.76 | 13.56 | 13.59 | 6,120 | -0.08(-0.59%) |
Jan 28, 2020 | 13.68 | 14.11 | 13.26 | 13.67 | 16,852 | +0.26(+1.96%) |
Jan 27, 2020 | 13.69 | 14.03 | 13.41 | 13.41 | 13,508 | -0.45(-3.26%) |
Jan 24, 2020 | 13.85 | 13.87 | 13.85 | 13.86 | 6,800 | -0.23(-1.61%) |
Jan 23, 2020 | 14.14 | 14.20 | 14.09 | 14.09 | 4,940 | -0.09(-0.62%) |
Jan 22, 2020 | 14.20 | 14.21 | 14.18 | 14.18 | 5,208 | +0.02(+0.12%) |
Jan 21, 2020 | 14.30 | 14.30 | 14.04 | 14.16 | 16,496 | -0.18(-1.26%) |
Jan 17, 2020 | 14.59 | 14.59 | 14.34 | 14.34 | 6,800 | -0.16(-1.10%) |
Jan 16, 2020 | 14.28 | 14.65 | 14.28 | 14.50 | 23,656 | +0.15(+1.03%) |
Jan 15, 2020 | 14.44 | 14.59 | 14.09 | 14.35 | 25,628 | +0.07(+0.53%) |
Jan 14, 2020 | 14.38 | 14.52 | 14.07 | 14.28 | 24,964 | -0.05(-0.35%) |
Jan 13, 2020 | 14.00 | 14.37 | 14.00 | 14.32 | 27,944 | +0.19(+1.33%) |
Jan 10, 2020 | 14.03 | 14.23 | 14.03 | 14.14 | 17,600 | +0.03(+0.19%) |
Jan 09, 2020 | 13.93 | 14.20 | 13.93 | 14.11 | 15,832 | +0.12(+0.86%) |
Jan 08, 2020 | 13.95 | 13.99 | 13.62 | 13.99 | 26,516 | +0.12(+0.88%) |
Jan 07, 2020 | 14.01 | 14.06 | 13.82 | 13.87 | 12,092 | -0.20(-1.39%) |
Jan 06, 2020 | 14.21 | 14.35 | 13.92 | 14.06 | 39,100 | -0.05(-0.35%) |
Jan 03, 2020 | 14.29 | 14.32 | 14.04 | 14.11 | 28,000 | -0.23(-1.64%) |
Jan 02, 2020 | 14.31 | 14.63 | 14.10 | 14.35 | 37,472 | -0.08(-0.55%) |
Dec 31, 2019 | 13.94 | 14.43 | 13.87 | 14.43 | 58,800 | +0.39(+2.80%) |
Dec 30, 2019 | 14.05 | 14.32 | 13.95 | 14.04 | 49,096 | -0.23(-1.61%) |
Dec 27, 2019 | 14.36 | 14.44 | 14.12 | 14.27 | 36,000 | -0.06(-0.42%) |
Dec 26, 2019 | 13.98 | 14.38 | 13.89 | 14.32 | 40,600 | +0.14(+1.00%) |
Dec 24, 2019 | 14.28 | 14.28 | 13.88 | 14.18 | 12,400 | +0.06(+0.41%) |
Dec 23, 2019 | 14.28 | 14.37 | 13.94 | 14.12 | 75,328 | -0.19(-1.31%) |
Dec 20, 2019 | 14.48 | 14.93 | 14.28 | 14.31 | 86,800 | -0.14(-0.95%) |
Dec 19, 2019 | 15.78 | 16.19 | 14.42 | 14.45 | 83,552 | -1.33(-8.40%) |
Dec 18, 2019 | 15.54 | 16.32 | 15.25 | 15.78 | 75,892 | +0.07(+0.43%) |
Dec 17, 2019 | 16.00 | 16.12 | 15.64 | 15.71 | 37,184 | -0.33(-2.04%) |
Dec 16, 2019 | 15.99 | 16.25 | 15.62 | 16.04 | 37,636 | +0.04(+0.23%) |
Dec 13, 2019 | 15.35 | 16.60 | 15.35 | 16.00 | 85,600 | +0.57(+3.66%) |
Dec 12, 2019 | 14.77 | 15.43 | 14.77 | 15.43 | 44,276 | +0.60(+4.08%) |
Dec 11, 2019 | 13.98 | 14.95 | 13.81 | 14.83 | 58,844 | +0.89(+6.39%) |
Dec 10, 2019 | 13.59 | 14.18 | 13.59 | 13.94 | 43,096 | +0.28(+2.01%) |
Dec 09, 2019 | 13.55 | 13.78 | 13.55 | 13.66 | 36,580 | +0.14(+1.04%) |
Dec 06, 2019 | 13.70 | 13.70 | 13.43 | 13.52 | 20,000 | +0.16(+1.16%) |
Dec 05, 2019 | 13.52 | 13.66 | 13.36 | 13.37 | 18,516 | -0.14(-1.04%) |
Dec 04, 2019 | 13.13 | 13.65 | 13.13 | 13.51 | 83,092 | +0.41(+3.15%) |
Dec 03, 2019 | 12.84 | 13.10 | 12.83 | 13.10 | 27,788 | +0.35(+2.71%) |
Dec 02, 2019 | 13.44 | 13.44 | 12.70 | 12.75 | 24,060 | -0.30(-2.30%) |
Nov 29, 2019 | 13.08 | 13.12 | 12.90 | 13.05 | 13,600 | -0.16(-1.23%) |
Nov 27, 2019 | 13.78 | 13.78 | 13.21 | 13.21 | 19,600 | -0.56(-4.08%) |
Nov 26, 2019 | 14.19 | 14.26 | 13.78 | 13.78 | 32,672 | -0.42(-2.99%) |
Nov 25, 2019 | 14.48 | 14.59 | 14.20 | 14.20 | 47,516 | -0.23(-1.56%) |
Nov 22, 2019 | 14.56 | 14.65 | 14.32 | 14.43 | 113,200 | -0.17(-1.20%) |
Nov 21, 2019 | 14.70 | 14.76 | 14.48 | 14.60 | 38,124 | -0.03(-0.17%) |
Nov 20, 2019 | 14.81 | 14.81 | 14.59 | 14.62 | 21,736 | -0.18(-1.18%) |
Nov 19, 2019 | 13.88 | 14.85 | 13.88 | 14.80 | 29,360 | +0.43(+3.01%) |
Nov 18, 2019 | 14.01 | 14.40 | 14.01 | 14.37 | 11,972 | +0.23(+1.61%) |
Nov 15, 2019 | 14.32 | 14.38 | 14.14 | 14.14 | 8,400 | -0.11(-0.77%) |
Nov 14, 2019 | 14.31 | 14.31 | 13.76 | 14.25 | 34,480 | -0.18(-1.21%) |
Nov 13, 2019 | 14.60 | 14.60 | 14.43 | 14.43 | 4,124 | -0.18(-1.25%) |
Nov 12, 2019 | 14.79 | 14.91 | 14.15 | 14.61 | 28,640 | -0.19(-1.25%) |
Nov 11, 2019 | 14.76 | 14.99 | 14.51 | 14.79 | 26,532 | -0.13(-0.90%) |
Nov 08, 2019 | 15.03 | 15.03 | 14.52 | 14.93 | 38,000 | +0.02(+0.15%) |
Nov 07, 2019 | 14.24 | 15.02 | 14.24 | 14.90 | 67,228 | +0.64(+4.50%) |
Nov 06, 2019 | 14.42 | 14.42 | 14.26 | 14.26 | 5,540 | -0.14(-0.95%) |
Nov 05, 2019 | 14.43 | 14.45 | 13.79 | 14.40 | 24,196 | +0.11(+0.77%) |
Nov 04, 2019 | 15.14 | 15.14 | 14.15 | 14.29 | 56,932 | -0.55(-3.67%) |
Nov 01, 2019 | 14.38 | 15.72 | 14.28 | 14.84 | 34,000 | +0.51(+3.56%) |
Oct 31, 2019 | 14.50 | 14.90 | 14.29 | 14.32 | 19,888 | -0.68(-4.50%) |
Oct 30, 2019 | 14.21 | 15.14 | 13.75 | 15.00 | 51,552 | +0.88(+6.19%) |
Oct 29, 2019 | 14.31 | 14.40 | 14.12 | 14.12 | 13,456 | -0.14(-0.96%) |
Oct 28, 2019 | 14.53 | 14.53 | 13.98 | 14.26 | 40,864 | -0.21(-1.47%) |
Oct 25, 2019 | 13.88 | 14.47 | 13.88 | 14.47 | 38,800 | +0.46(+3.32%) |
Oct 24, 2019 | 14.10 | 14.47 | 13.80 | 14.01 | 55,016 | -0.06(-0.41%) |
Oct 23, 2019 | 14.50 | 14.50 | 14.03 | 14.07 | 14,648 | -0.33(-2.31%) |
Oct 22, 2019 | 14.29 | 14.80 | 14.26 | 14.40 | 13,196 | +0.00(+0.00%) |
Oct 21, 2019 | 14.01 | 14.40 | 13.95 | 14.40 | 24,372 | +0.60(+4.33%) |
Oct 18, 2019 | 14.63 | 14.63 | 13.80 | 13.80 | 14,400 | -0.86(-5.88%) |
Oct 17, 2019 | 15.10 | 15.10 | 14.55 | 14.66 | 18,964 | -0.70(-4.54%) |
Oct 16, 2019 | 14.50 | 15.47 | 14.50 | 15.36 | 22,232 | +1.10(+7.69%) |
Oct 15, 2019 | 17.00 | 17.89 | 14.25 | 14.27 | 78,484 | -2.73(-16.09%) |
Oct 14, 2019 | 16.13 | 17.67 | 15.53 | 17.00 | 97,852 | +0.75(+4.65%) |
Oct 11, 2019 | 15.97 | 16.25 | 15.93 | 16.25 | 32,400 | +0.45(+2.83%) |
Oct 10, 2019 | 15.59 | 15.85 | 15.57 | 15.80 | 21,068 | +0.12(+0.78%) |
Oct 09, 2019 | 15.68 | 15.97 | 15.38 | 15.68 | 28,860 | +0.30(+1.97%) |
Oct 08, 2019 | 15.70 | 15.95 | 15.37 | 15.37 | 22,112 | -0.32(-2.04%) |
Oct 07, 2019 | 15.22 | 15.87 | 15.22 | 15.69 | 18,520 | +0.32(+2.07%) |
Oct 04, 2019 | 15.00 | 15.94 | 14.51 | 15.38 | 31,600 | +0.30(+1.99%) |
Oct 03, 2019 | 15.43 | 15.43 | 14.16 | 15.07 | 7,008 | +0.19(+1.26%) |
Oct 02, 2019 | 14.89 | 15.25 | 14.89 | 14.89 | 4,024 | +0.23(+1.57%) |
Oct 01, 2019 | 14.78 | 14.95 | 14.26 | 14.66 | 12,036 | -0.12(-0.81%) |
Sep 30, 2019 | 14.57 | 15.47 | 14.04 | 14.78 | 20,044 | +0.38(+2.60%) |
Sep 27, 2019 | 13.75 | 14.58 | 13.75 | 14.40 | 6,800 | +0.00(+0.00%) |
Sep 26, 2019 | 14.28 | 14.62 | 14.16 | 14.40 | 14,148 | -0.04(-0.31%) |
Sep 25, 2019 | 13.38 | 14.46 | 13.38 | 14.45 | 10,468 | +0.29(+2.05%) |
Sep 24, 2019 | 14.33 | 14.33 | 14.16 | 14.16 | 6,492 | -0.34(-2.35%) |
Sep 23, 2019 | 14.44 | 14.63 | 14.29 | 14.50 | 15,312 | -0.05(-0.33%) |
Sep 20, 2019 | 14.21 | 14.54 | 13.81 | 14.54 | 51,600 | +0.29(+2.07%) |
Sep 19, 2019 | 14.04 | 14.44 | 14.04 | 14.25 | 18,912 | +0.35(+2.48%) |
Sep 18, 2019 | 13.71 | 14.10 | 13.68 | 13.90 | 22,992 | +0.09(+0.67%) |
Sep 17, 2019 | 13.68 | 13.96 | 13.65 | 13.81 | 19,160 | +0.15(+1.10%) |
Sep 16, 2019 | 13.45 | 13.86 | 13.45 | 13.66 | 23,844 | +0.27(+2.04%) |
Sep 13, 2019 | 13.77 | 13.77 | 13.39 | 13.39 | 14,000 | -0.46(-3.30%) |
Sep 12, 2019 | 13.27 | 13.85 | 13.11 | 13.85 | 16,572 | +0.75(+5.71%) |
Sep 11, 2019 | 13.97 | 13.97 | 13.01 | 13.10 | 13,364 | -0.80(-5.77%) |
Sep 10, 2019 | 14.13 | 14.25 | 13.90 | 13.90 | 16,748 | -0.29(-2.01%) |
Sep 09, 2019 | 14.23 | 14.28 | 14.09 | 14.19 | 16,368 | -0.10(-0.68%) |
Sep 06, 2019 | 14.59 | 14.59 | 14.29 | 14.29 | 7,600 | -0.31(-2.12%) |
Sep 05, 2019 | 14.19 | 14.60 | 14.19 | 14.60 | 21,332 | +0.17(+1.20%) |
Sep 04, 2019 | 14.07 | 14.54 | 13.88 | 14.42 | 29,464 | +0.54(+3.93%) |
Sep 03, 2019 | 14.42 | 14.47 | 13.75 | 13.88 | 29,152 | -0.54(-3.78%) |
Aug 30, 2019 | 14.43 | 14.43 | 14.42 | 14.42 | 2,800 | +0.16(+1.16%) |
Aug 29, 2019 | 14.65 | 14.74 | 14.24 | 14.26 | 7,572 | +0.46(+3.37%) |
Aug 28, 2019 | 13.06 | 13.79 | 12.94 | 13.79 | 25,184 | +0.70(+5.37%) |
Aug 27, 2019 | 13.96 | 13.96 | 13.09 | 13.09 | 12,832 | -0.84(-6.00%) |
Aug 26, 2019 | 12.88 | 13.93 | 12.88 | 13.93 | 19,712 | +1.12(+8.79%) |
Aug 23, 2019 | 12.80 | 12.80 | 12.80 | 12.80 | 4,000 | +0.17(+1.31%) |
Aug 22, 2019 | 12.70 | 12.70 | 12.63 | 12.63 | 4,668 | -0.10(-0.75%) |
Aug 21, 2019 | 12.41 | 12.89 | 11.89 | 12.73 | 27,908 | +0.92(+7.81%) |
Aug 20, 2019 | 11.85 | 12.02 | 11.63 | 11.81 | 7,120 | -0.16(-1.34%) |
Aug 19, 2019 | 11.70 | 12.01 | 11.41 | 11.97 | 11,012 | +0.26(+2.26%) |
Aug 16, 2019 | 11.64 | 11.70 | 11.05 | 11.70 | 25,600 | +0.17(+1.45%) |
Aug 15, 2019 | 11.63 | 11.64 | 11.19 | 11.54 | 19,996 | -0.11(-0.92%) |
Aug 14, 2019 | 11.78 | 11.78 | 11.41 | 11.64 | 16,524 | -0.20(-1.71%) |
Aug 13, 2019 | 12.15 | 12.66 | 11.43 | 11.85 | 23,112 | -0.06(-0.48%) |
Aug 12, 2019 | 11.78 | 11.94 | 11.78 | 11.90 | 6,048 | -0.92(-7.19%) |
Aug 09, 2019 | 12.82 | 12.82 | 12.82 | 12.82 | 4,400 | -0.06(-0.47%) |
Aug 08, 2019 | 12.87 | 13.26 | 12.87 | 12.88 | 9,808 | -0.04(-0.29%) |
Aug 07, 2019 | 12.92 | 12.92 | 12.92 | 12.92 | 2,944 | -0.23(-1.73%) |
Aug 06, 2019 | 12.71 | 13.15 | 12.68 | 13.15 | 5,664 | +0.43(+3.34%) |
Aug 05, 2019 | 13.39 | 13.39 | 12.39 | 12.72 | 10,168 | -0.88(-6.45%) |
Aug 02, 2019 | 13.96 | 14.09 | 12.81 | 13.60 | 5,600 | -0.67(-4.71%) |
Aug 01, 2019 | 14.65 | 14.65 | 14.23 | 14.28 | 8,336 | -0.33(-2.24%) |
Jul 31, 2019 | 14.84 | 14.84 | 14.60 | 14.60 | 13,124 | +0.30(+2.12%) |
Jul 30, 2019 | 14.16 | 14.66 | 14.12 | 14.30 | 9,492 | +0.07(+0.51%) |
Jul 29, 2019 | 13.99 | 14.23 | 13.99 | 14.23 | 10,924 | +0.42(+3.08%) |
Jul 26, 2019 | 13.72 | 14.88 | 13.57 | 13.80 | 9,200 | +0.23(+1.68%) |
Jul 25, 2019 | 13.60 | 13.60 | 13.57 | 13.57 | 3,456 | -0.05(-0.39%) |
Jul 24, 2019 | 13.63 | 13.67 | 13.50 | 13.63 | 14,772 | -0.17(-1.21%) |
Jul 23, 2019 | 13.69 | 13.80 | 13.69 | 13.79 | 12,512 | -0.17(-1.20%) |
Jul 22, 2019 | 13.68 | 13.96 | 13.68 | 13.96 | 3,116 | +0.28(+2.07%) |
Jul 19, 2019 | 14.01 | 14.01 | 13.61 | 13.68 | 19,600 | -0.51(-3.58%) |
Jul 18, 2019 | 14.04 | 14.31 | 14.04 | 14.19 | 13,264 | -0.21(-1.48%) |
Jul 17, 2019 | 14.51 | 14.51 | 14.13 | 14.40 | 21,916 | -0.29(-2.01%) |
Jul 16, 2019 | 14.76 | 14.76 | 14.28 | 14.70 | 7,316 | -0.18(-1.21%) |
Jul 15, 2019 | 14.25 | 14.88 | 14.25 | 14.88 | 4,224 | +0.30(+2.04%) |
Jul 12, 2019 | 14.30 | 14.68 | 14.30 | 14.58 | 8,400 | -0.11(-0.73%) |
Jul 11, 2019 | 14.35 | 14.70 | 14.25 | 14.69 | 5,180 | +0.12(+0.84%) |
Jul 10, 2019 | 14.74 | 14.93 | 14.43 | 14.56 | 11,420 | -0.14(-0.95%) |
Jul 09, 2019 | 14.84 | 14.95 | 14.68 | 14.70 | 19,044 | -0.28(-1.85%) |
Jul 08, 2019 | 15.00 | 15.00 | 14.75 | 14.98 | 6,144 | -0.12(-0.79%) |
Jul 05, 2019 | 15.24 | 15.24 | 14.62 | 15.10 | 6,000 | -0.16(-1.05%) |
Jul 03, 2019 | 15.60 | 15.60 | 15.03 | 15.26 | 7,200 | -0.39(-2.49%) |
Jul 02, 2019 | 15.55 | 15.75 | 15.36 | 15.65 | 18,040 | +0.06(+0.38%) |
Jul 01, 2019 | 15.44 | 15.59 | 15.11 | 15.59 | 20,560 | +0.09(+0.58%) |
Jun 28, 2019 | 14.58 | 15.50 | 14.26 | 15.50 | 119,200 | +0.85(+5.80%) |
Jun 27, 2019 | 14.38 | 14.85 | 14.38 | 14.65 | 24,808 | +0.15(+1.03%) |
Jun 26, 2019 | 14.38 | 14.50 | 14.38 | 14.50 | 4,240 | +0.12(+0.87%) |
Jun 25, 2019 | 14.30 | 14.60 | 14.28 | 14.38 | 9,192 | -0.01(-0.05%) |
Jun 24, 2019 | 14.27 | 14.46 | 14.25 | 14.38 | 19,912 | +0.01(+0.05%) |
Jun 21, 2019 | 14.62 | 14.63 | 14.33 | 14.38 | 34,800 | -0.27(-1.81%) |
Jun 20, 2019 | 14.65 | 14.71 | 14.64 | 14.64 | 6,564 | +0.02(+0.10%) |
Jun 19, 2019 | 14.60 | 14.63 | 14.60 | 14.62 | 14,168 | +0.02(+0.15%) |
Jun 18, 2019 | 15.27 | 15.47 | 14.60 | 14.60 | 19,252 | -0.90(-5.79%) |
Jun 17, 2019 | 15.19 | 15.61 | 15.07 | 15.50 | 20,072 | +0.61(+4.08%) |
Jun 14, 2019 | 14.89 | 14.89 | 14.89 | 14.89 | 6,400 | +0.00(+0.00%) |
Jun 13, 2019 | 14.75 | 15.64 | 14.69 | 14.89 | 13,520 | +0.30(+2.06%) |
Jun 12, 2019 | 14.15 | 14.59 | 14.12 | 14.59 | 17,124 | +0.31(+2.15%) |
Jun 11, 2019 | 14.12 | 14.44 | 14.06 | 14.29 | 27,332 | +0.16(+1.15%) |
Jun 10, 2019 | 14.00 | 14.19 | 13.93 | 14.12 | 18,512 | +0.24(+1.69%) |
Jun 07, 2019 | 13.96 | 14.14 | 13.86 | 13.89 | 27,200 | -0.03(-0.18%) |
Jun 06, 2019 | 14.09 | 14.12 | 13.87 | 13.91 | 11,588 | -0.23(-1.64%) |
Jun 05, 2019 | 14.03 | 14.16 | 14.03 | 14.14 | 6,184 | +0.07(+0.48%) |
Jun 04, 2019 | 13.83 | 14.14 | 13.83 | 14.08 | 16,948 | -0.04(-0.30%) |
Jun 03, 2019 | 13.94 | 14.29 | 13.94 | 14.12 | 8,028 | +0.12(+0.86%) |
May 31, 2019 | 13.80 | 14.03 | 13.80 | 14.00 | 20,000 | -0.31(-2.18%) |
May 30, 2019 | 14.33 | 14.33 | 13.94 | 14.31 | 8,672 | +0.44(+3.15%) |
May 29, 2019 | 13.88 | 13.88 | 13.88 | 13.88 | 4,752 | +0.03(+0.18%) |
May 28, 2019 | 13.85 | 14.00 | 13.85 | 13.85 | 3,072 | -0.28(-1.95%) |
May 24, 2019 | 14.12 | 14.12 | 14.12 | 14.12 | 3,200 | +0.35(+2.50%) |
May 23, 2019 | 13.88 | 14.00 | 13.78 | 13.78 | 19,276 | -0.11(-0.77%) |
May 22, 2019 | 14.00 | 14.20 | 13.89 | 13.89 | 17,576 | -0.15(-1.07%) |
May 21, 2019 | 14.05 | 14.19 | 13.94 | 14.04 | 20,056 | -0.06(-0.44%) |
May 20, 2019 | 14.00 | 14.10 | 13.82 | 14.10 | 24,528 | +0.10(+0.70%) |
May 17, 2019 | 14.13 | 14.13 | 14.00 | 14.00 | 18,800 | -0.09(-0.66%) |
May 16, 2019 | 14.05 | 14.22 | 13.98 | 14.10 | 21,432 | +0.17(+1.22%) |
May 15, 2019 | 13.95 | 14.00 | 13.84 | 13.93 | 16,404 | -0.07(-0.54%) |
May 14, 2019 | 14.03 | 14.12 | 13.86 | 14.00 | 21,240 | +0.16(+1.16%) |
May 13, 2019 | 11.39 | 14.15 | 11.39 | 13.84 | 92,100 | +2.23(+19.18%) |
May 10, 2019 | 11.62 | 11.62 | 11.29 | 11.61 | 8,400 | -0.01(-0.11%) |
May 09, 2019 | 11.34 | 11.63 | 11.34 | 11.62 | 4,548 | -0.14(-1.19%) |
May 08, 2019 | 13.06 | 13.06 | 11.77 | 11.77 | 5,056 | -0.36(-2.99%) |
May 07, 2019 | 12.13 | 12.13 | 12.13 | 12.13 | 3,264 | -0.64(-4.99%) |
May 06, 2019 | 13.18 | 13.23 | 12.70 | 12.77 | 13,352 | -0.41(-3.11%) |
May 03, 2019 | 12.31 | 13.18 | 12.31 | 13.18 | 3,200 | +1.18(+9.79%) |
May 02, 2019 | 11.74 | 12.00 | 11.74 | 12.00 | 5,592 | -0.08(-0.68%) |