Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.280 | 3.290 | 3.000 | 3.130 | 83,922 | -0.19(-5.72%) |
Apr 29, 2020 | 3.180 | 3.770 | 3.170 | 3.320 | 133,999 | +0.29(+9.57%) |
Apr 28, 2020 | 3.080 | 3.220 | 2.935 | 3.030 | 61,278 | +0.02(+0.66%) |
Apr 27, 2020 | 3.030 | 3.120 | 2.839 | 3.010 | 61,584 | -0.04(-1.31%) |
Apr 24, 2020 | 3.100 | 3.140 | 2.970 | 3.050 | 41,600 | +0.02(+0.66%) |
Apr 23, 2020 | 3.070 | 3.160 | 2.920 | 3.030 | 79,863 | -0.02(-0.66%) |
Apr 22, 2020 | 3.050 | 3.151 | 2.900 | 3.050 | 40,674 | +0.08(+2.69%) |
Apr 21, 2020 | 2.950 | 3.030 | 2.940 | 2.970 | 30,878 | +0.00(+0.00%) |
Apr 20, 2020 | 3.170 | 3.170 | 2.835 | 2.970 | 71,267 | -0.20(-6.31%) |
Apr 17, 2020 | 3.000 | 3.350 | 3.000 | 3.170 | 48,200 | +0.14(+4.62%) |
Apr 16, 2020 | 3.460 | 3.470 | 2.950 | 3.030 | 43,106 | -0.42(-12.17%) |
Apr 15, 2020 | 3.700 | 3.700 | 3.400 | 3.450 | 37,109 | -0.37(-9.69%) |
Apr 14, 2020 | 3.880 | 3.962 | 3.740 | 3.820 | 38,537 | +0.10(+2.69%) |
Apr 13, 2020 | 4.190 | 4.290 | 3.710 | 3.720 | 36,663 | -0.47(-11.22%) |
Apr 09, 2020 | 4.240 | 4.690 | 3.980 | 4.190 | 63,700 | +0.05(+1.21%) |
Apr 08, 2020 | 4.160 | 4.495 | 4.040 | 4.140 | 27,452 | +0.01(+0.24%) |
Apr 07, 2020 | 4.790 | 4.940 | 4.060 | 4.130 | 50,759 | -0.66(-13.78%) |
Apr 06, 2020 | 3.820 | 4.900 | 3.583 | 4.790 | 75,136 | +0.85(+21.57%) |
Apr 03, 2020 | 3.540 | 4.020 | 3.450 | 3.940 | 61,300 | +0.34(+9.44%) |
Apr 02, 2020 | 3.990 | 4.250 | 3.600 | 3.600 | 74,308 | -0.03(-0.83%) |
Apr 01, 2020 | 4.350 | 4.380 | 3.600 | 3.630 | 37,887 | -0.75(-17.12%) |
Mar 31, 2020 | 3.740 | 4.600 | 3.740 | 4.380 | 43,731 | +0.57(+14.96%) |
Mar 30, 2020 | 4.260 | 4.315 | 3.690 | 3.810 | 42,730 | -0.45(-10.56%) |
Mar 27, 2020 | 4.380 | 4.590 | 4.250 | 4.260 | 21,600 | -0.55(-11.43%) |
Mar 26, 2020 | 4.483 | 4.910 | 4.303 | 4.810 | 25,296 | +0.53(+12.38%) |
Mar 25, 2020 | 4.490 | 4.520 | 3.890 | 4.280 | 36,904 | -0.34(-7.36%) |
Mar 24, 2020 | 3.840 | 4.830 | 3.753 | 4.620 | 72,581 | +0.96(+26.23%) |
Mar 23, 2020 | 4.100 | 4.499 | 3.150 | 3.660 | 102,654 | -0.07(-1.88%) |
Mar 20, 2020 | 4.530 | 4.790 | 3.300 | 3.730 | 148,000 | -0.80(-17.66%) |
Mar 19, 2020 | 3.930 | 4.660 | 3.810 | 4.530 | 72,720 | +0.39(+9.42%) |
Mar 18, 2020 | 5.000 | 5.110 | 4.100 | 4.140 | 91,991 | -1.02(-19.77%) |
Mar 17, 2020 | 5.810 | 5.810 | 5.020 | 5.160 | 90,371 | -0.57(-9.95%) |
Mar 16, 2020 | 6.000 | 6.290 | 5.470 | 5.730 | 61,158 | -0.83(-12.65%) |
Mar 13, 2020 | 6.340 | 6.570 | 5.650 | 6.560 | 54,300 | +0.60(+10.07%) |
Mar 12, 2020 | 5.600 | 6.610 | 5.600 | 5.960 | 81,459 | -0.07(-1.16%) |
Mar 11, 2020 | 6.030 | 6.320 | 5.600 | 6.030 | 55,212 | -0.20(-3.21%) |
Mar 10, 2020 | 5.760 | 6.380 | 5.260 | 6.230 | 106,912 | +0.56(+9.88%) |
Mar 09, 2020 | 6.540 | 6.540 | 5.390 | 5.670 | 82,830 | -1.61(-22.12%) |
Mar 06, 2020 | 6.610 | 7.360 | 6.120 | 7.280 | 50,900 | +0.31(+4.45%) |
Mar 05, 2020 | 7.900 | 7.960 | 6.780 | 6.970 | 50,954 | -1.03(-12.88%) |
Mar 04, 2020 | 7.280 | 8.000 | 7.280 | 8.000 | 36,543 | +0.95(+13.48%) |
Mar 03, 2020 | 7.970 | 8.255 | 6.805 | 7.050 | 59,471 | -1.08(-13.28%) |
Mar 02, 2020 | 7.960 | 8.190 | 7.730 | 8.130 | 27,386 | +0.18(+2.26%) |
Feb 28, 2020 | 7.320 | 8.140 | 7.320 | 7.950 | 55,100 | +0.18(+2.32%) |
Feb 27, 2020 | 7.670 | 8.160 | 7.670 | 7.770 | 29,393 | -0.15(-1.89%) |
Feb 26, 2020 | 7.850 | 8.010 | 7.610 | 7.920 | 13,079 | +0.07(+0.89%) |
Feb 25, 2020 | 8.300 | 8.350 | 7.790 | 7.850 | 30,745 | -0.47(-5.65%) |
Feb 24, 2020 | 8.660 | 8.709 | 8.300 | 8.320 | 25,389 | -0.43(-4.91%) |
Feb 21, 2020 | 8.860 | 8.860 | 8.720 | 8.750 | 18,700 | -0.10(-1.13%) |
Feb 20, 2020 | 8.840 | 8.970 | 8.810 | 8.850 | 20,315 | +0.00(+0.00%) |
Feb 19, 2020 | 8.660 | 8.930 | 8.610 | 8.850 | 17,094 | +0.19(+2.19%) |
Feb 18, 2020 | 8.880 | 8.880 | 8.630 | 8.660 | 6,155 | -0.25(-2.81%) |
Feb 14, 2020 | 9.000 | 9.000 | 8.731 | 8.910 | 19,700 | -0.12(-1.33%) |
Feb 13, 2020 | 9.230 | 9.452 | 8.950 | 9.030 | 13,671 | -0.18(-1.95%) |
Feb 12, 2020 | 9.050 | 9.325 | 9.010 | 9.210 | 14,109 | +0.28(+3.14%) |
Feb 11, 2020 | 8.750 | 8.990 | 8.750 | 8.930 | 13,349 | +0.25(+2.88%) |
Feb 10, 2020 | 8.990 | 9.080 | 8.660 | 8.680 | 36,228 | -0.38(-4.19%) |
Feb 07, 2020 | 9.340 | 9.340 | 9.030 | 9.060 | 23,000 | -0.30(-3.21%) |
Feb 06, 2020 | 9.100 | 9.440 | 9.060 | 9.360 | 50,493 | -0.16(-1.68%) |
Feb 05, 2020 | 10.06 | 10.06 | 9.410 | 9.520 | 21,936 | -0.30(-3.05%) |
Feb 04, 2020 | 10.06 | 10.18 | 9.730 | 9.820 | 26,707 | +0.00(+0.00%) |
Feb 03, 2020 | 10.47 | 10.63 | 9.710 | 9.820 | 29,834 | -0.62(-5.94%) |
Jan 31, 2020 | 10.51 | 10.67 | 10.38 | 10.44 | 36,200 | -0.14(-1.32%) |
Jan 30, 2020 | 10.40 | 10.66 | 10.40 | 10.58 | 41,938 | +0.01(+0.09%) |
Jan 29, 2020 | 10.61 | 10.70 | 10.50 | 10.57 | 21,824 | -0.05(-0.47%) |
Jan 28, 2020 | 10.73 | 10.85 | 10.44 | 10.62 | 24,729 | -0.05(-0.47%) |
Jan 27, 2020 | 11.11 | 11.22 | 10.64 | 10.67 | 24,002 | -0.78(-6.81%) |
Jan 24, 2020 | 11.83 | 11.83 | 11.19 | 11.45 | 21,100 | -0.35(-2.97%) |
Jan 23, 2020 | 11.86 | 12.03 | 11.69 | 11.80 | 39,968 | -0.30(-2.48%) |
Jan 22, 2020 | 12.20 | 12.20 | 11.89 | 12.10 | 29,474 | -0.05(-0.41%) |
Jan 21, 2020 | 11.90 | 12.16 | 11.81 | 12.15 | 33,026 | +0.07(+0.58%) |
Jan 17, 2020 | 12.78 | 12.78 | 12.03 | 12.08 | 49,200 | -0.57(-4.51%) |
Jan 16, 2020 | 12.32 | 12.94 | 12.06 | 12.65 | 24,585 | +0.40(+3.27%) |
Jan 15, 2020 | 12.46 | 12.67 | 12.21 | 12.25 | 28,940 | -0.38(-3.01%) |
Jan 14, 2020 | 12.52 | 12.86 | 12.31 | 12.63 | 12,886 | +0.04(+0.32%) |
Jan 13, 2020 | 13.00 | 13.00 | 12.00 | 12.59 | 30,089 | -0.49(-3.75%) |
Jan 10, 2020 | 13.33 | 13.33 | 13.02 | 13.08 | 19,400 | -0.29(-2.17%) |
Jan 09, 2020 | 13.34 | 13.47 | 13.15 | 13.37 | 12,530 | +0.01(+0.07%) |
Jan 08, 2020 | 13.75 | 13.75 | 13.35 | 13.36 | 7,812 | -0.31(-2.27%) |
Jan 07, 2020 | 13.80 | 13.84 | 13.58 | 13.67 | 8,732 | -0.22(-1.58%) |
Jan 06, 2020 | 13.65 | 14.05 | 13.64 | 13.89 | 45,568 | +0.14(+1.02%) |
Jan 03, 2020 | 14.10 | 14.10 | 13.66 | 13.75 | 62,400 | -0.10(-0.72%) |
Jan 02, 2020 | 13.79 | 13.92 | 13.65 | 13.85 | 7,986 | +0.06(+0.44%) |
Dec 31, 2019 | 13.63 | 14.02 | 13.63 | 13.79 | 26,600 | +0.04(+0.29%) |
Dec 30, 2019 | 13.91 | 13.99 | 13.72 | 13.75 | 13,039 | -0.17(-1.22%) |
Dec 27, 2019 | 13.98 | 14.00 | 13.82 | 13.92 | 15,100 | +0.00(+0.00%) |
Dec 26, 2019 | 14.14 | 14.52 | 13.92 | 13.92 | 8,292 | -0.30(-2.11%) |
Dec 24, 2019 | 14.09 | 14.23 | 14.09 | 14.22 | 10,200 | +0.13(+0.92%) |
Dec 23, 2019 | 13.64 | 14.10 | 13.64 | 14.09 | 41,771 | +0.16(+1.15%) |
Dec 20, 2019 | 14.00 | 14.00 | 13.67 | 13.93 | 56,400 | +0.03(+0.22%) |
Dec 19, 2019 | 13.71 | 13.95 | 13.28 | 13.90 | 35,871 | +0.21(+1.53%) |
Dec 18, 2019 | 13.23 | 13.82 | 13.23 | 13.69 | 15,265 | +0.31(+2.32%) |
Dec 17, 2019 | 13.21 | 13.71 | 13.17 | 13.38 | 23,158 | +0.16(+1.21%) |
Dec 16, 2019 | 13.18 | 13.40 | 13.10 | 13.22 | 28,766 | +0.09(+0.69%) |
Dec 13, 2019 | 12.96 | 13.19 | 12.68 | 13.13 | 20,200 | +0.26(+2.02%) |
Dec 12, 2019 | 12.57 | 13.00 | 12.57 | 12.87 | 12,972 | +0.18(+1.42%) |
Dec 11, 2019 | 12.26 | 12.71 | 12.26 | 12.69 | 13,587 | +0.47(+3.85%) |
Dec 10, 2019 | 12.30 | 12.49 | 12.09 | 12.22 | 28,767 | -0.13(-1.05%) |
Dec 09, 2019 | 12.21 | 12.59 | 12.21 | 12.35 | 17,055 | +0.13(+1.06%) |
Dec 06, 2019 | 11.73 | 12.30 | 11.73 | 12.22 | 35,900 | +0.54(+4.62%) |
Dec 05, 2019 | 11.79 | 11.87 | 11.67 | 11.68 | 12,136 | -0.03(-0.26%) |
Dec 04, 2019 | 11.69 | 11.96 | 11.67 | 11.71 | 20,566 | +0.11(+0.95%) |
Dec 03, 2019 | 11.71 | 11.78 | 11.49 | 11.60 | 17,204 | -0.20(-1.69%) |
Dec 02, 2019 | 11.83 | 11.83 | 11.53 | 11.80 | 24,401 | -0.03(-0.25%) |
Nov 29, 2019 | 11.66 | 11.83 | 11.66 | 11.83 | 9,200 | +0.11(+0.94%) |
Nov 27, 2019 | 11.80 | 11.90 | 11.65 | 11.72 | 15,600 | +0.01(+0.09%) |
Nov 26, 2019 | 11.89 | 12.01 | 11.70 | 11.71 | 24,559 | -0.19(-1.60%) |
Nov 25, 2019 | 11.66 | 11.95 | 11.58 | 11.90 | 38,616 | +0.37(+3.21%) |
Nov 22, 2019 | 11.75 | 11.85 | 11.49 | 11.53 | 21,100 | -0.13(-1.11%) |
Nov 21, 2019 | 11.96 | 11.96 | 11.50 | 11.66 | 26,238 | -0.19(-1.60%) |
Nov 20, 2019 | 12.03 | 12.26 | 11.68 | 11.85 | 58,232 | -0.20(-1.66%) |
Nov 19, 2019 | 12.27 | 12.30 | 11.96 | 12.05 | 38,526 | -0.27(-2.19%) |
Nov 18, 2019 | 12.33 | 12.36 | 12.00 | 12.32 | 33,965 | +0.02(+0.16%) |
Nov 15, 2019 | 12.27 | 12.32 | 11.87 | 12.30 | 48,900 | +0.15(+1.23%) |
Nov 14, 2019 | 12.36 | 12.57 | 11.78 | 12.15 | 44,933 | -0.38(-3.03%) |
Nov 13, 2019 | 12.94 | 12.94 | 12.41 | 12.53 | 44,978 | -0.54(-4.13%) |
Nov 12, 2019 | 13.78 | 13.78 | 12.83 | 13.07 | 43,038 | -0.59(-4.32%) |
Nov 11, 2019 | 13.66 | 13.77 | 13.46 | 13.66 | 12,469 | -0.04(-0.29%) |
Nov 08, 2019 | 13.60 | 13.82 | 13.60 | 13.70 | 10,800 | +0.08(+0.59%) |
Nov 07, 2019 | 13.99 | 13.99 | 13.57 | 13.62 | 12,294 | -0.19(-1.38%) |
Nov 06, 2019 | 13.81 | 14.00 | 13.77 | 13.81 | 19,073 | -0.13(-0.93%) |
Nov 05, 2019 | 13.92 | 14.10 | 13.69 | 13.94 | 15,186 | +0.15(+1.09%) |
Nov 04, 2019 | 13.48 | 13.97 | 13.27 | 13.79 | 16,640 | +0.50(+3.76%) |
Nov 01, 2019 | 13.17 | 13.44 | 13.00 | 13.29 | 27,400 | +0.28(+2.15%) |
Oct 31, 2019 | 13.40 | 13.40 | 12.94 | 13.01 | 31,148 | -0.51(-3.77%) |
Oct 30, 2019 | 13.81 | 13.97 | 13.09 | 13.52 | 34,353 | -0.25(-1.82%) |
Oct 29, 2019 | 13.71 | 13.94 | 13.64 | 13.77 | 27,245 | +0.00(+0.00%) |
Oct 28, 2019 | 13.77 | 13.99 | 13.68 | 13.77 | 21,869 | -0.02(-0.15%) |
Oct 25, 2019 | 13.55 | 13.85 | 13.38 | 13.79 | 13,000 | +0.15(+1.10%) |
Oct 24, 2019 | 13.91 | 13.91 | 13.57 | 13.64 | 27,583 | -0.21(-1.52%) |
Oct 23, 2019 | 13.86 | 14.19 | 13.78 | 13.85 | 59,792 | -0.07(-0.50%) |
Oct 22, 2019 | 13.61 | 13.93 | 13.55 | 13.92 | 24,603 | +0.28(+2.05%) |
Oct 21, 2019 | 13.50 | 13.82 | 13.11 | 13.64 | 34,880 | +0.29(+2.17%) |
Oct 18, 2019 | 13.25 | 13.45 | 13.05 | 13.35 | 35,900 | +0.02(+0.15%) |
Oct 17, 2019 | 13.48 | 13.80 | 13.28 | 13.33 | 46,641 | -0.15(-1.11%) |
Oct 16, 2019 | 13.49 | 13.72 | 13.34 | 13.48 | 23,032 | -0.02(-0.15%) |
Oct 15, 2019 | 13.36 | 13.77 | 13.33 | 13.50 | 40,348 | +0.14(+1.05%) |
Oct 14, 2019 | 13.48 | 13.83 | 13.08 | 13.36 | 28,318 | -0.33(-2.41%) |
Oct 11, 2019 | 13.63 | 14.00 | 13.53 | 13.69 | 62,200 | +0.36(+2.70%) |
Oct 10, 2019 | 12.95 | 13.43 | 12.95 | 13.33 | 34,847 | +0.38(+2.93%) |
Oct 09, 2019 | 13.00 | 13.10 | 12.85 | 12.95 | 42,751 | +0.07(+0.54%) |
Oct 08, 2019 | 12.80 | 13.11 | 12.72 | 12.88 | 25,587 | -0.12(-0.92%) |
Oct 07, 2019 | 12.86 | 13.14 | 12.63 | 13.00 | 37,825 | +0.10(+0.78%) |
Oct 04, 2019 | 12.83 | 13.06 | 12.81 | 12.90 | 26,200 | +0.07(+0.55%) |
Oct 03, 2019 | 12.59 | 13.00 | 12.47 | 12.83 | 36,444 | +0.17(+1.34%) |
Oct 02, 2019 | 12.50 | 12.82 | 12.32 | 12.66 | 43,741 | +0.10(+0.80%) |
Oct 01, 2019 | 12.77 | 12.80 | 12.13 | 12.56 | 48,312 | -0.01(-0.08%) |
Sep 30, 2019 | 12.74 | 12.80 | 12.54 | 12.57 | 22,669 | -0.14(-1.10%) |
Sep 27, 2019 | 12.85 | 13.00 | 12.66 | 12.71 | 19,400 | -0.13(-1.01%) |
Sep 26, 2019 | 13.00 | 13.11 | 12.68 | 12.84 | 25,620 | -0.29(-2.21%) |
Sep 25, 2019 | 12.73 | 13.22 | 12.44 | 13.13 | 24,132 | +0.30(+2.34%) |
Sep 24, 2019 | 13.40 | 13.40 | 12.67 | 12.83 | 24,712 | -0.68(-5.03%) |
Sep 23, 2019 | 13.24 | 13.82 | 13.13 | 13.51 | 27,135 | +0.06(+0.45%) |
Sep 20, 2019 | 13.16 | 13.65 | 12.65 | 13.45 | 110,600 | +0.26(+1.97%) |
Sep 19, 2019 | 13.79 | 13.85 | 13.15 | 13.19 | 25,179 | -0.59(-4.28%) |
Sep 18, 2019 | 13.67 | 13.89 | 13.42 | 13.78 | 43,745 | +0.06(+0.44%) |
Sep 17, 2019 | 13.90 | 13.97 | 13.44 | 13.72 | 34,995 | -0.37(-2.63%) |
Sep 16, 2019 | 13.90 | 14.33 | 13.90 | 14.09 | 48,272 | +0.11(+0.79%) |
Sep 13, 2019 | 14.15 | 14.32 | 13.66 | 13.98 | 47,600 | -0.13(-0.92%) |
Sep 12, 2019 | 13.81 | 14.28 | 12.86 | 14.11 | 70,643 | +0.22(+1.58%) |
Sep 11, 2019 | 13.89 | 14.11 | 13.26 | 13.89 | 69,248 | -0.21(-1.49%) |
Sep 10, 2019 | 13.86 | 14.59 | 13.40 | 14.10 | 84,072 | +0.29(+2.10%) |
Sep 09, 2019 | 13.65 | 13.99 | 13.21 | 13.81 | 38,634 | +0.24(+1.77%) |
Sep 06, 2019 | 13.79 | 13.97 | 13.43 | 13.57 | 34,700 | -0.30(-2.16%) |
Sep 05, 2019 | 13.54 | 14.09 | 13.54 | 13.87 | 29,417 | +0.58(+4.36%) |
Sep 04, 2019 | 13.13 | 13.40 | 12.94 | 13.29 | 16,758 | +0.33(+2.55%) |
Sep 03, 2019 | 13.03 | 13.38 | 12.77 | 12.96 | 96,349 | -0.07(-0.54%) |
Aug 30, 2019 | 13.60 | 13.60 | 12.73 | 13.03 | 64,600 | -0.38(-2.83%) |
Aug 29, 2019 | 12.12 | 13.42 | 12.12 | 13.41 | 35,323 | +1.45(+12.12%) |
Aug 28, 2019 | 11.04 | 11.96 | 11.04 | 11.96 | 15,809 | +0.90(+8.14%) |
Aug 27, 2019 | 11.21 | 11.42 | 10.52 | 11.06 | 83,186 | +0.01(+0.09%) |
Aug 26, 2019 | 11.28 | 11.28 | 10.91 | 11.05 | 33,674 | -0.02(-0.18%) |
Aug 23, 2019 | 11.67 | 12.04 | 11.02 | 11.07 | 38,600 | -0.78(-6.58%) |
Aug 22, 2019 | 11.92 | 11.92 | 11.56 | 11.85 | 25,473 | -0.05(-0.42%) |
Aug 21, 2019 | 11.18 | 12.31 | 10.90 | 11.90 | 38,628 | +0.77(+6.92%) |
Aug 20, 2019 | 11.50 | 11.58 | 10.96 | 11.13 | 23,513 | -0.44(-3.80%) |
Aug 19, 2019 | 11.70 | 11.70 | 11.35 | 11.57 | 22,486 | +0.08(+0.70%) |
Aug 16, 2019 | 11.43 | 11.78 | 11.32 | 11.49 | 25,700 | +0.16(+1.41%) |
Aug 15, 2019 | 11.99 | 11.99 | 11.27 | 11.33 | 17,144 | -0.61(-5.11%) |
Aug 14, 2019 | 12.13 | 12.18 | 11.92 | 11.94 | 27,131 | -0.45(-3.63%) |
Aug 13, 2019 | 12.36 | 12.54 | 12.27 | 12.39 | 24,235 | +0.05(+0.41%) |
Aug 12, 2019 | 12.42 | 12.74 | 12.25 | 12.34 | 21,808 | -0.17(-1.36%) |
Aug 09, 2019 | 12.80 | 12.80 | 12.42 | 12.51 | 19,700 | -0.36(-2.80%) |
Aug 08, 2019 | 12.21 | 13.32 | 12.09 | 12.87 | 30,688 | +0.55(+4.46%) |
Aug 07, 2019 | 12.28 | 12.52 | 12.16 | 12.32 | 21,957 | -0.22(-1.75%) |
Aug 06, 2019 | 13.26 | 13.26 | 12.26 | 12.54 | 49,597 | -0.59(-4.49%) |
Aug 05, 2019 | 13.11 | 13.46 | 13.05 | 13.13 | 32,316 | -0.32(-2.38%) |
Aug 02, 2019 | 13.53 | 13.61 | 13.32 | 13.45 | 30,900 | -0.16(-1.18%) |
Aug 01, 2019 | 14.14 | 14.20 | 13.11 | 13.61 | 33,603 | -0.47(-3.34%) |
Jul 31, 2019 | 14.45 | 14.73 | 14.08 | 14.08 | 97,512 | -0.36(-2.49%) |
Jul 30, 2019 | 13.72 | 14.54 | 13.40 | 14.44 | 54,961 | +0.69(+5.02%) |
Jul 29, 2019 | 13.76 | 14.01 | 13.46 | 13.75 | 32,392 | -0.20(-1.43%) |
Jul 26, 2019 | 13.71 | 14.28 | 13.39 | 13.95 | 25,200 | +0.33(+2.42%) |
Jul 25, 2019 | 13.26 | 13.86 | 13.26 | 13.62 | 11,093 | -0.30(-2.16%) |
Jul 24, 2019 | 13.59 | 14.08 | 13.59 | 13.92 | 8,349 | +0.36(+2.65%) |
Jul 23, 2019 | 13.68 | 13.71 | 13.50 | 13.56 | 6,362 | +0.16(+1.19%) |
Jul 22, 2019 | 13.06 | 13.51 | 12.83 | 13.40 | 23,120 | +0.24(+1.82%) |
Jul 19, 2019 | 13.18 | 13.22 | 12.76 | 13.16 | 13,000 | -0.13(-0.98%) |
Jul 18, 2019 | 13.18 | 13.43 | 13.03 | 13.29 | 22,162 | -0.13(-0.97%) |
Jul 17, 2019 | 13.69 | 13.69 | 13.14 | 13.42 | 47,110 | -0.31(-2.26%) |
Jul 16, 2019 | 14.06 | 14.39 | 13.66 | 13.73 | 25,105 | -0.73(-5.05%) |
Jul 15, 2019 | 14.63 | 14.67 | 14.29 | 14.46 | 19,162 | -0.06(-0.41%) |
Jul 12, 2019 | 14.30 | 14.87 | 14.10 | 14.52 | 33,900 | +0.30(+2.11%) |
Jul 11, 2019 | 14.24 | 14.29 | 13.89 | 14.22 | 22,576 | +0.34(+2.45%) |
Jul 10, 2019 | 13.45 | 13.95 | 13.28 | 13.88 | 24,150 | +0.41(+3.04%) |
Jul 09, 2019 | 13.81 | 13.81 | 13.40 | 13.47 | 53,729 | -0.33(-2.39%) |
Jul 08, 2019 | 13.87 | 13.98 | 13.67 | 13.80 | 37,931 | -0.07(-0.50%) |
Jul 05, 2019 | 13.82 | 13.93 | 13.69 | 13.87 | 15,100 | +0.10(+0.73%) |
Jul 03, 2019 | 14.08 | 14.08 | 13.62 | 13.77 | 16,400 | -0.19(-1.36%) |
Jul 02, 2019 | 14.87 | 14.87 | 13.91 | 13.96 | 15,906 | -0.94(-6.31%) |
Jul 01, 2019 | 15.10 | 15.10 | 14.89 | 14.90 | 39,923 | -0.06(-0.40%) |
Jun 28, 2019 | 14.34 | 15.16 | 14.28 | 14.96 | 370,800 | +0.65(+4.54%) |
Jun 27, 2019 | 13.78 | 14.35 | 13.78 | 14.31 | 32,743 | +0.57(+4.15%) |
Jun 26, 2019 | 13.98 | 14.16 | 13.70 | 13.74 | 35,309 | -0.16(-1.15%) |
Jun 25, 2019 | 13.75 | 14.00 | 13.69 | 13.90 | 45,636 | +0.12(+0.87%) |
Jun 24, 2019 | 13.88 | 14.11 | 13.72 | 13.78 | 42,966 | -0.18(-1.29%) |
Jun 21, 2019 | 13.64 | 13.97 | 13.60 | 13.96 | 84,600 | +0.22(+1.60%) |
Jun 20, 2019 | 14.72 | 14.75 | 13.62 | 13.74 | 45,463 | -0.93(-6.34%) |
Jun 19, 2019 | 14.80 | 14.80 | 14.21 | 14.67 | 28,829 | -0.05(-0.34%) |
Jun 18, 2019 | 14.28 | 15.00 | 14.28 | 14.72 | 31,063 | +0.41(+2.87%) |
Jun 17, 2019 | 13.77 | 14.46 | 13.75 | 14.31 | 30,107 | +0.47(+3.40%) |
Jun 14, 2019 | 13.76 | 14.26 | 13.66 | 13.84 | 33,700 | -0.30(-2.12%) |
Jun 13, 2019 | 13.87 | 14.30 | 13.80 | 14.14 | 21,496 | +0.35(+2.54%) |
Jun 12, 2019 | 13.86 | 13.99 | 13.73 | 13.79 | 23,004 | -0.04(-0.29%) |
Jun 11, 2019 | 13.99 | 14.04 | 13.75 | 13.83 | 28,875 | -0.14(-1.00%) |
Jun 10, 2019 | 13.74 | 14.00 | 13.74 | 13.97 | 85,539 | +0.23(+1.67%) |
Jun 07, 2019 | 14.06 | 14.06 | 13.74 | 13.74 | 39,000 | -0.37(-2.62%) |
Jun 06, 2019 | 13.80 | 14.12 | 13.60 | 14.11 | 14,045 | +0.26(+1.88%) |
Jun 05, 2019 | 13.94 | 14.00 | 13.75 | 13.85 | 16,210 | -0.15(-1.07%) |
Jun 04, 2019 | 13.75 | 14.19 | 13.75 | 14.00 | 22,254 | +0.25(+1.82%) |
Jun 03, 2019 | 13.77 | 13.90 | 13.73 | 13.75 | 46,079 | -0.02(-0.15%) |
May 31, 2019 | 13.71 | 13.95 | 13.71 | 13.77 | 39,500 | -0.19(-1.36%) |
May 30, 2019 | 14.00 | 14.13 | 13.75 | 13.96 | 17,388 | +0.08(+0.58%) |
May 29, 2019 | 13.80 | 14.17 | 13.75 | 13.88 | 26,329 | -0.03(-0.22%) |
May 28, 2019 | 13.93 | 14.30 | 13.82 | 13.91 | 14,177 | -0.04(-0.29%) |
May 24, 2019 | 14.08 | 14.40 | 13.78 | 13.95 | 29,000 | -0.06(-0.43%) |
May 23, 2019 | 13.66 | 14.10 | 13.52 | 14.01 | 23,754 | +0.12(+0.86%) |
May 22, 2019 | 13.84 | 14.26 | 13.71 | 13.89 | 47,699 | +0.13(+0.94%) |
May 21, 2019 | 14.23 | 14.23 | 13.76 | 13.76 | 24,271 | -0.36(-2.55%) |
May 20, 2019 | 13.58 | 14.18 | 13.57 | 14.12 | 23,296 | +0.59(+4.36%) |
May 17, 2019 | 13.43 | 13.85 | 13.36 | 13.53 | 23,400 | -0.03(-0.22%) |
May 16, 2019 | 13.57 | 13.81 | 13.41 | 13.56 | 11,060 | +0.04(+0.30%) |
May 15, 2019 | 13.36 | 13.86 | 13.36 | 13.52 | 16,198 | +0.10(+0.75%) |
May 14, 2019 | 13.02 | 13.60 | 12.62 | 13.42 | 17,855 | +0.69(+5.42%) |
May 13, 2019 | 14.18 | 14.20 | 12.69 | 12.73 | 18,845 | -0.82(-6.05%) |
May 10, 2019 | 13.19 | 13.69 | 12.56 | 13.55 | 18,600 | +0.05(+0.37%) |
May 09, 2019 | 13.30 | 13.62 | 12.92 | 13.50 | 12,343 | +0.16(+1.20%) |
May 08, 2019 | 13.00 | 13.56 | 12.75 | 13.34 | 21,295 | +0.45(+3.49%) |
May 07, 2019 | 13.14 | 13.19 | 12.86 | 12.89 | 49,337 | -0.39(-2.94%) |
May 06, 2019 | 13.41 | 13.58 | 13.13 | 13.28 | 15,849 | +0.02(+0.15%) |
May 03, 2019 | 13.22 | 13.55 | 13.12 | 13.26 | 17,100 | +0.17(+1.30%) |
May 02, 2019 | 13.26 | 13.47 | 12.95 | 13.09 | 18,566 | -0.20(-1.50%) |