Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.670 | 6.670 | 6.450 | 6.470 | 212,559 | -0.22(-3.29%) |
Apr 29, 2020 | 6.710 | 6.760 | 6.610 | 6.690 | 167,070 | +0.06(+0.90%) |
Apr 28, 2020 | 6.960 | 6.960 | 6.570 | 6.630 | 307,378 | -0.19(-2.79%) |
Apr 27, 2020 | 6.540 | 6.920 | 6.540 | 6.820 | 328,984 | +0.35(+5.41%) |
Apr 24, 2020 | 6.260 | 6.490 | 6.220 | 6.470 | 114,422 | +0.21(+3.35%) |
Apr 23, 2020 | 6.200 | 6.300 | 6.200 | 6.260 | 141,543 | +0.04(+0.64%) |
Apr 22, 2020 | 6.300 | 6.340 | 6.190 | 6.220 | 74,721 | -0.01(-0.16%) |
Apr 21, 2020 | 6.200 | 6.340 | 6.120 | 6.230 | 150,777 | -0.07(-1.11%) |
Apr 20, 2020 | 6.120 | 6.450 | 6.100 | 6.300 | 168,230 | +0.10(+1.61%) |
Apr 17, 2020 | 6.170 | 6.310 | 6.110 | 6.200 | 222,168 | +0.14(+2.31%) |
Apr 16, 2020 | 6.240 | 6.240 | 5.980 | 6.060 | 171,706 | -0.13(-2.10%) |
Apr 15, 2020 | 6.240 | 6.280 | 6.100 | 6.190 | 168,190 | +0.04(+0.65%) |
Apr 14, 2020 | 6.080 | 6.240 | 6.040 | 6.150 | 162,821 | +0.14(+2.33%) |
Apr 13, 2020 | 5.990 | 6.010 | 5.850 | 6.010 | 163,455 | +0.00(+0.00%) |
Apr 09, 2020 | 6.010 | 6.010 | 6.010 | 0 | +0.02(+0.33%) | |
Apr 08, 2020 | 5.800 | 6.060 | 5.780 | 5.990 | 242,109 | +0.20(+3.45%) |
Apr 07, 2020 | 6.030 | 6.050 | 5.770 | 5.790 | 164,124 | -0.01(-0.17%) |
Apr 06, 2020 | 5.680 | 5.910 | 5.680 | 5.800 | 187,525 | +0.30(+5.45%) |
Apr 03, 2020 | 5.630 | 5.800 | 5.480 | 5.500 | 131,276 | -0.22(-3.85%) |
Apr 02, 2020 | 5.650 | 5.960 | 5.630 | 5.720 | 184,645 | +0.07(+1.24%) |
Apr 01, 2020 | 5.730 | 5.990 | 5.620 | 5.650 | 219,862 | -0.35(-5.83%) |
Mar 31, 2020 | 6.140 | 6.420 | 5.970 | 6.000 | 201,931 | -0.13(-2.12%) |
Mar 30, 2020 | 6.360 | 6.390 | 6.070 | 6.130 | 313,458 | -0.51(-7.68%) |
Mar 27, 2020 | 6.700 | 6.990 | 6.580 | 6.640 | 440,089 | -0.03(-0.45%) |
Mar 26, 2020 | 6.160 | 7.050 | 6.160 | 6.670 | 1,013,673 | +0.57(+9.34%) |
Mar 25, 2020 | 5.740 | 6.220 | 5.700 | 6.100 | 594,310 | +0.36(+6.27%) |
Mar 24, 2020 | 5.570 | 5.810 | 5.570 | 5.740 | 200,837 | +0.41(+7.69%) |
Mar 23, 2020 | 5.420 | 5.490 | 5.180 | 5.330 | 196,566 | +0.03(+0.57%) |
Mar 20, 2020 | 5.290 | 5.720 | 5.280 | 5.300 | 196,625 | +0.07(+1.34%) |
Mar 19, 2020 | 4.750 | 5.370 | 4.730 | 5.230 | 206,570 | +0.42(+8.73%) |
Mar 18, 2020 | 4.890 | 5.200 | 4.700 | 4.810 | 349,373 | -0.41(-7.85%) |
Mar 17, 2020 | 4.990 | 5.330 | 4.690 | 5.220 | 238,337 | +0.21(+4.19%) |
Mar 16, 2020 | 4.670 | 5.140 | 4.390 | 5.010 | 425,193 | -0.24(-4.57%) |
Mar 13, 2020 | 5.310 | 5.730 | 4.940 | 5.250 | 620,252 | +0.10(+1.94%) |
Mar 12, 2020 | 5.220 | 5.400 | 5.000 | 5.150 | 568,586 | -0.77(-13.01%) |
Mar 11, 2020 | 6.190 | 6.320 | 5.860 | 5.920 | 189,507 | -0.38(-6.03%) |
Mar 10, 2020 | 6.410 | 6.490 | 6.080 | 6.300 | 312,716 | +0.23(+3.79%) |
Mar 09, 2020 | 6.250 | 6.420 | 5.550 | 6.070 | 371,697 | -0.64(-9.54%) |
Mar 06, 2020 | 6.950 | 6.970 | 6.610 | 6.710 | 502,920 | -0.36(-5.09%) |
Mar 05, 2020 | 7.210 | 7.320 | 7.040 | 7.070 | 435,992 | -0.34(-4.59%) |
Mar 04, 2020 | 7.210 | 7.500 | 7.150 | 7.410 | 316,924 | +0.33(+4.66%) |
Mar 03, 2020 | 7.350 | 7.390 | 7.030 | 7.080 | 430,029 | -0.33(-4.45%) |
Mar 02, 2020 | 7.390 | 7.430 | 7.160 | 7.410 | 348,640 | +0.02(+0.27%) |
Feb 28, 2020 | 7.140 | 7.390 | 6.960 | 7.390 | 644,450 | -0.11(-1.47%) |
Feb 27, 2020 | 7.600 | 7.650 | 7.140 | 7.500 | 586,374 | -0.25(-3.23%) |
Feb 26, 2020 | 7.810 | 7.990 | 7.730 | 7.750 | 676,318 | -0.11(-1.40%) |
Feb 25, 2020 | 8.220 | 8.280 | 7.810 | 7.860 | 503,938 | -0.34(-4.15%) |
Feb 24, 2020 | 8.310 | 8.350 | 8.150 | 8.200 | 313,413 | -0.46(-5.31%) |
Feb 21, 2020 | 8.800 | 8.850 | 8.620 | 8.660 | 170,916 | -0.16(-1.81%) |
Feb 20, 2020 | 8.690 | 9.080 | 8.670 | 8.820 | 302,280 | +0.14(+1.61%) |
Feb 19, 2020 | 8.600 | 8.710 | 8.570 | 8.680 | 136,181 | +0.08(+0.93%) |
Feb 18, 2020 | 8.620 | 8.740 | 8.530 | 8.600 | 169,973 | -0.08(-0.92%) |
Feb 14, 2020 | 8.680 | 8.680 | 8.680 | 0 | +0.48(+5.85%) | |
Feb 13, 2020 | 8.120 | 8.340 | 8.120 | 8.200 | 289,994 | +0.02(+0.24%) |
Feb 12, 2020 | 8.430 | 8.470 | 8.180 | 8.180 | 204,078 | -0.21(-2.50%) |
Feb 11, 2020 | 8.260 | 8.560 | 8.190 | 8.390 | 332,077 | +0.13(+1.57%) |
Feb 10, 2020 | 8.460 | 8.500 | 8.260 | 8.260 | 241,635 | -0.21(-2.48%) |
Feb 07, 2020 | 8.580 | 8.640 | 8.360 | 8.470 | 503,895 | -0.27(-3.09%) |
Feb 06, 2020 | 8.890 | 8.970 | 8.720 | 8.740 | 476,628 | -0.15(-1.69%) |
Feb 05, 2020 | 9.120 | 9.150 | 8.890 | 8.890 | 176,594 | -0.14(-1.55%) |
Feb 04, 2020 | 8.950 | 9.170 | 8.890 | 9.030 | 189,944 | +0.19(+2.15%) |
Feb 03, 2020 | 8.850 | 8.950 | 8.750 | 8.840 | 186,733 | +0.02(+0.23%) |
Jan 31, 2020 | 9.030 | 9.030 | 8.740 | 8.820 | 189,825 | -0.21(-2.33%) |
Jan 30, 2020 | 9.080 | 9.160 | 8.930 | 9.030 | 206,811 | -0.10(-1.10%) |
Jan 29, 2020 | 9.290 | 9.380 | 9.120 | 9.130 | 174,653 | -0.10(-1.08%) |
Jan 28, 2020 | 9.010 | 9.240 | 8.930 | 9.230 | 349,436 | +0.42(+4.77%) |
Jan 27, 2020 | 8.900 | 9.020 | 8.770 | 8.810 | 255,125 | -0.33(-3.61%) |
Jan 24, 2020 | 9.740 | 9.760 | 9.110 | 9.140 | 424,337 | -0.49(-5.09%) |
Jan 23, 2020 | 9.610 | 9.860 | 9.500 | 9.630 | 237,420 | -0.02(-0.21%) |
Jan 22, 2020 | 9.650 | 9.850 | 9.510 | 9.650 | 233,975 | +0.03(+0.31%) |
Jan 21, 2020 | 9.810 | 10.04 | 9.530 | 9.620 | 397,214 | -0.28(-2.83%) |
Jan 20, 2020 | 9.820 | 9.980 | 9.720 | 9.900 | 235,316 | +0.13(+1.33%) |
Jan 17, 2020 | 9.710 | 9.950 | 9.590 | 9.770 | 435,958 | +0.09(+0.93%) |
Jan 16, 2020 | 9.890 | 10.04 | 9.590 | 9.680 | 831,840 | -0.01(-0.10%) |
Jan 15, 2020 | 9.260 | 9.880 | 9.120 | 9.690 | 850,910 | +0.59(+6.48%) |
Jan 14, 2020 | 8.780 | 9.110 | 8.550 | 9.100 | 852,604 | +0.25(+2.82%) |
Jan 13, 2020 | 8.260 | 8.900 | 8.140 | 8.850 | 704,052 | +0.60(+7.27%) |
Jan 10, 2020 | 8.320 | 8.360 | 8.190 | 8.250 | 222,580 | -0.13(-1.55%) |
Jan 09, 2020 | 8.150 | 8.450 | 8.120 | 8.380 | 534,132 | +0.25(+3.08%) |
Jan 08, 2020 | 8.090 | 8.320 | 7.920 | 8.130 | 396,080 | -0.01(-0.12%) |
Jan 07, 2020 | 8.250 | 8.350 | 8.100 | 8.140 | 263,796 | -0.14(-1.69%) |
Jan 06, 2020 | 8.460 | 8.470 | 8.220 | 8.280 | 260,726 | -0.24(-2.82%) |
Jan 03, 2020 | 8.490 | 8.660 | 8.430 | 8.520 | 201,135 | -0.05(-0.58%) |
Jan 02, 2020 | 8.850 | 8.930 | 8.520 | 8.570 | 543,620 | -0.18(-2.06%) |
Dec 31, 2019 | 8.750 | 8.750 | 8.750 | 0 | +0.58(+7.10%) | |
Dec 30, 2019 | 8.380 | 8.380 | 8.140 | 8.170 | 418,759 | -0.42(-4.89%) |
Dec 27, 2019 | 8.770 | 8.770 | 8.590 | 8.590 | 453,879 | -0.28(-3.16%) |
Dec 24, 2019 | 8.870 | 8.870 | 8.870 | 0 | +0.08(+0.91%) | |
Dec 23, 2019 | 8.800 | 8.980 | 8.740 | 8.790 | 324,979 | -0.18(-2.01%) |
Dec 20, 2019 | 8.950 | 9.000 | 8.820 | 8.970 | 396,012 | +0.03(+0.34%) |
Dec 19, 2019 | 8.700 | 8.980 | 8.660 | 8.940 | 252,404 | +0.24(+2.76%) |
Dec 18, 2019 | 9.010 | 9.040 | 8.700 | 8.700 | 722,866 | -0.34(-3.76%) |
Dec 17, 2019 | 9.240 | 9.290 | 9.040 | 9.040 | 374,857 | -0.24(-2.59%) |
Dec 16, 2019 | 9.350 | 9.470 | 9.230 | 9.280 | 300,598 | -0.08(-0.85%) |
Dec 13, 2019 | 9.380 | 9.640 | 9.350 | 9.360 | 487,325 | +0.03(+0.32%) |
Dec 12, 2019 | 9.060 | 9.360 | 9.060 | 9.330 | 198,355 | +0.31(+3.44%) |
Dec 11, 2019 | 9.100 | 9.260 | 9.020 | 9.020 | 214,480 | -0.11(-1.20%) |
Dec 10, 2019 | 9.330 | 9.380 | 9.100 | 9.130 | 253,834 | -0.22(-2.35%) |
Dec 09, 2019 | 8.980 | 9.350 | 8.980 | 9.350 | 220,073 | +0.38(+4.24%) |
Dec 06, 2019 | 9.000 | 9.010 | 8.920 | 8.970 | 100,588 | +0.03(+0.34%) |
Dec 05, 2019 | 8.980 | 9.050 | 8.900 | 8.940 | 114,551 | -0.07(-0.78%) |
Dec 04, 2019 | 9.190 | 9.190 | 9.010 | 9.010 | 166,131 | -0.19(-2.07%) |
Dec 03, 2019 | 8.920 | 9.240 | 8.850 | 9.200 | 318,568 | +0.17(+1.88%) |
Dec 02, 2019 | 9.150 | 9.250 | 8.970 | 9.030 | 206,721 | -0.15(-1.63%) |
Nov 29, 2019 | 9.330 | 9.350 | 9.170 | 9.180 | 88,978 | -0.15(-1.61%) |
Nov 28, 2019 | 9.300 | 9.450 | 9.250 | 9.330 | 180,814 | +0.11(+1.19%) |
Nov 27, 2019 | 9.100 | 9.250 | 9.040 | 9.220 | 285,401 | +0.16(+1.77%) |
Nov 26, 2019 | 9.200 | 9.280 | 8.960 | 9.060 | 409,738 | -0.21(-2.27%) |
Nov 25, 2019 | 9.530 | 9.740 | 9.220 | 9.270 | 328,241 | -0.21(-2.22%) |
Nov 22, 2019 | 10.00 | 10.09 | 9.440 | 9.480 | 553,447 | -0.66(-6.51%) |
Nov 21, 2019 | 9.740 | 10.50 | 9.560 | 10.14 | 1,362,427 | +0.79(+8.45%) |
Nov 20, 2019 | 8.990 | 9.500 | 8.970 | 9.350 | 656,092 | +0.51(+5.77%) |
Nov 19, 2019 | 8.360 | 9.020 | 8.340 | 8.840 | 623,548 | +0.41(+4.86%) |
Nov 18, 2019 | 8.920 | 9.000 | 8.420 | 8.430 | 657,455 | -0.51(-5.70%) |
Nov 15, 2019 | 8.920 | 9.170 | 8.890 | 8.940 | 852,589 | -0.28(-3.04%) |
Nov 14, 2019 | 9.460 | 9.490 | 9.100 | 9.220 | 802,664 | -0.54(-5.53%) |
Nov 13, 2019 | 10.06 | 10.14 | 9.750 | 9.760 | 469,742 | -0.34(-3.37%) |
Nov 12, 2019 | 10.41 | 10.49 | 10.10 | 10.10 | 221,233 | -0.35(-3.35%) |
Nov 11, 2019 | 10.75 | 10.77 | 10.36 | 10.45 | 150,778 | -0.34(-3.15%) |
Nov 08, 2019 | 10.18 | 10.81 | 10.15 | 10.79 | 392,801 | +0.58(+5.68%) |
Nov 07, 2019 | 10.45 | 10.50 | 10.15 | 10.21 | 199,487 | -0.13(-1.26%) |
Nov 06, 2019 | 10.45 | 10.56 | 10.33 | 10.34 | 153,071 | -0.21(-1.99%) |
Nov 05, 2019 | 10.46 | 10.72 | 10.41 | 10.55 | 156,753 | +0.10(+0.96%) |
Nov 04, 2019 | 10.58 | 10.65 | 10.44 | 10.45 | 152,541 | -0.05(-0.48%) |
Nov 01, 2019 | 10.47 | 10.60 | 10.42 | 10.50 | 68,378 | +0.04(+0.38%) |
Oct 31, 2019 | 10.57 | 10.57 | 10.29 | 10.46 | 210,852 | -0.07(-0.66%) |
Oct 30, 2019 | 10.56 | 10.73 | 10.51 | 10.53 | 77,182 | -0.03(-0.28%) |
Oct 29, 2019 | 10.89 | 10.89 | 10.55 | 10.56 | 115,782 | -0.39(-3.56%) |
Oct 28, 2019 | 11.14 | 11.33 | 10.95 | 10.95 | 127,094 | -0.15(-1.35%) |
Oct 25, 2019 | 10.93 | 11.20 | 10.86 | 11.10 | 151,131 | +0.14(+1.28%) |
Oct 24, 2019 | 10.92 | 11.10 | 10.85 | 10.96 | 121,814 | +0.04(+0.37%) |
Oct 23, 2019 | 10.67 | 10.94 | 10.54 | 10.92 | 145,078 | +0.27(+2.54%) |
Oct 22, 2019 | 10.74 | 10.82 | 10.58 | 10.65 | 124,894 | -0.08(-0.75%) |
Oct 21, 2019 | 10.65 | 10.80 | 10.38 | 10.73 | 301,743 | +0.13(+1.23%) |
Oct 18, 2019 | 11.08 | 11.12 | 10.58 | 10.60 | 607,472 | -0.45(-4.07%) |
Oct 17, 2019 | 10.84 | 11.10 | 10.74 | 11.05 | 469,762 | +0.43(+4.05%) |
Oct 16, 2019 | 10.96 | 10.98 | 10.54 | 10.62 | 435,797 | -0.27(-2.48%) |
Oct 15, 2019 | 10.50 | 11.00 | 10.45 | 10.89 | 706,260 | +0.53(+5.12%) |
Oct 11, 2019 | 10.36 | 10.36 | 10.36 | 0 | -0.14(-1.33%) | |
Oct 10, 2019 | 11.30 | 11.30 | 10.47 | 10.50 | 752,202 | -0.94(-8.22%) |
Oct 09, 2019 | 11.62 | 11.68 | 11.42 | 11.44 | 179,620 | -0.05(-0.44%) |
Oct 08, 2019 | 11.69 | 11.70 | 11.40 | 11.49 | 483,320 | -0.21(-1.79%) |
Oct 07, 2019 | 12.00 | 12.01 | 11.69 | 11.70 | 444,371 | -0.37(-3.07%) |
Oct 04, 2019 | 12.27 | 12.37 | 12.05 | 12.07 | 406,031 | -0.05(-0.41%) |
Oct 03, 2019 | 11.70 | 12.16 | 11.56 | 12.12 | 620,662 | +0.42(+3.59%) |
Oct 02, 2019 | 11.40 | 11.93 | 11.01 | 11.70 | 735,117 | +0.17(+1.47%) |
Oct 01, 2019 | 11.96 | 12.04 | 11.37 | 11.53 | 861,195 | -0.37(-3.11%) |
Sep 30, 2019 | 12.34 | 12.34 | 11.85 | 11.90 | 600,161 | -0.47(-3.80%) |
Sep 27, 2019 | 12.76 | 12.83 | 12.33 | 12.37 | 486,599 | -0.71(-5.43%) |
Sep 26, 2019 | 13.32 | 13.32 | 12.90 | 13.08 | 400,980 | +0.00(+0.00%) |
Sep 25, 2019 | 13.00 | 13.14 | 12.68 | 13.08 | 505,047 | +0.03(+0.23%) |
Sep 24, 2019 | 13.77 | 13.80 | 12.95 | 13.05 | 585,145 | -0.72(-5.23%) |
Sep 23, 2019 | 13.77 | 14.08 | 13.75 | 13.77 | 203,987 | +0.02(+0.15%) |
Sep 20, 2019 | 13.98 | 14.04 | 13.75 | 13.75 | 309,222 | -0.26(-1.86%) |
Sep 19, 2019 | 14.43 | 14.43 | 14.00 | 14.01 | 231,187 | -0.41(-2.84%) |
Sep 18, 2019 | 14.37 | 14.46 | 14.25 | 14.42 | 190,461 | +0.06(+0.42%) |
Sep 17, 2019 | 14.60 | 14.78 | 14.32 | 14.36 | 307,006 | -0.24(-1.64%) |
Sep 16, 2019 | 14.78 | 15.01 | 14.60 | 14.60 | 271,098 | -0.37(-2.47%) |
Sep 13, 2019 | 14.77 | 14.97 | 14.70 | 14.97 | 212,185 | +0.24(+1.63%) |
Sep 12, 2019 | 14.99 | 14.99 | 14.70 | 14.73 | 204,077 | -0.37(-2.45%) |
Sep 11, 2019 | 15.00 | 15.14 | 14.86 | 15.10 | 103,864 | +0.10(+0.67%) |
Sep 10, 2019 | 14.71 | 15.01 | 14.53 | 15.00 | 188,910 | +0.23(+1.56%) |
Sep 09, 2019 | 15.53 | 15.53 | 14.75 | 14.77 | 230,620 | -0.43(-2.83%) |
Sep 06, 2019 | 14.96 | 15.32 | 14.80 | 15.20 | 226,495 | +0.25(+1.67%) |
Sep 05, 2019 | 14.49 | 14.98 | 14.45 | 14.95 | 165,321 | +0.57(+3.96%) |
Sep 04, 2019 | 14.70 | 14.71 | 14.18 | 14.38 | 157,346 | -0.26(-1.78%) |
Sep 03, 2019 | 14.11 | 14.65 | 14.05 | 14.64 | 113,879 | +0.50(+3.54%) |
Aug 30, 2019 | 14.14 | 14.14 | 14.14 | 0 | -0.15(-1.05%) | |
Aug 29, 2019 | 14.37 | 14.50 | 14.23 | 14.29 | 93,591 | +0.05(+0.35%) |
Aug 28, 2019 | 13.87 | 14.26 | 13.57 | 14.24 | 283,356 | +0.31(+2.23%) |
Aug 27, 2019 | 14.62 | 14.62 | 13.86 | 13.93 | 217,746 | -0.59(-4.06%) |
Aug 26, 2019 | 14.76 | 14.77 | 14.37 | 14.52 | 244,276 | +0.00(+0.00%) |
Aug 23, 2019 | 14.92 | 15.10 | 14.52 | 14.52 | 208,997 | -0.49(-3.26%) |
Aug 22, 2019 | 15.41 | 15.42 | 14.97 | 15.01 | 173,132 | -0.45(-2.91%) |
Aug 21, 2019 | 15.29 | 15.48 | 15.17 | 15.46 | 94,055 | +0.27(+1.78%) |
Aug 20, 2019 | 15.40 | 15.60 | 15.19 | 15.19 | 192,772 | -0.27(-1.75%) |
Aug 19, 2019 | 15.71 | 15.82 | 15.30 | 15.46 | 158,502 | -0.14(-0.90%) |
Aug 16, 2019 | 15.46 | 15.80 | 15.40 | 15.60 | 138,715 | +0.35(+2.30%) |
Aug 15, 2019 | 15.96 | 16.05 | 15.24 | 15.25 | 387,268 | -1.20(-7.29%) |
Aug 14, 2019 | 17.00 | 17.00 | 16.37 | 16.45 | 434,802 | -1.02(-5.84%) |
Aug 13, 2019 | 16.92 | 17.47 | 16.89 | 17.47 | 139,434 | +0.65(+3.86%) |
Aug 12, 2019 | 16.80 | 16.86 | 16.63 | 16.82 | 71,866 | -0.07(-0.41%) |
Aug 09, 2019 | 17.13 | 17.14 | 16.70 | 16.89 | 87,158 | -0.23(-1.34%) |
Aug 08, 2019 | 17.30 | 17.40 | 16.95 | 17.12 | 106,092 | +0.12(+0.71%) |
Aug 07, 2019 | 16.98 | 17.00 | 16.72 | 17.00 | 82,896 | +0.06(+0.35%) |
Aug 06, 2019 | 16.68 | 17.30 | 16.67 | 16.94 | 266,913 | +0.04(+0.24%) |
Aug 02, 2019 | 16.90 | 16.90 | 16.90 | 0 | +1.09(+6.89%) | |
Aug 01, 2019 | 16.21 | 16.25 | 15.76 | 15.81 | 164,122 | -0.43(-2.65%) |
Jul 31, 2019 | 16.20 | 16.40 | 16.12 | 16.24 | 76,701 | +0.11(+0.68%) |
Jul 30, 2019 | 15.99 | 16.34 | 15.80 | 16.13 | 75,486 | +0.06(+0.37%) |
Jul 29, 2019 | 16.38 | 16.40 | 15.84 | 16.07 | 223,553 | -0.31(-1.89%) |
Jul 26, 2019 | 16.28 | 16.43 | 16.25 | 16.38 | 76,738 | +0.06(+0.37%) |
Jul 25, 2019 | 16.40 | 16.71 | 16.30 | 16.32 | 94,607 | -0.16(-0.97%) |
Jul 24, 2019 | 16.60 | 16.60 | 16.32 | 16.48 | 88,590 | -0.17(-1.02%) |
Jul 23, 2019 | 16.71 | 16.71 | 16.50 | 16.65 | 114,350 | -0.02(-0.12%) |
Jul 22, 2019 | 16.91 | 16.94 | 16.54 | 16.67 | 99,261 | -0.29(-1.71%) |
Jul 19, 2019 | 16.97 | 17.06 | 16.90 | 16.96 | 97,146 | +0.03(+0.18%) |
Jul 18, 2019 | 17.20 | 17.20 | 16.84 | 16.93 | 146,210 | -0.31(-1.80%) |
Jul 17, 2019 | 17.14 | 17.32 | 17.09 | 17.24 | 116,392 | +0.18(+1.06%) |
Jul 16, 2019 | 17.00 | 17.15 | 16.80 | 17.06 | 105,560 | +0.21(+1.25%) |
Jul 15, 2019 | 16.50 | 16.98 | 16.27 | 16.85 | 364,188 | +0.27(+1.63%) |
Jul 12, 2019 | 17.30 | 17.30 | 16.46 | 16.58 | 430,046 | -0.78(-4.49%) |
Jul 11, 2019 | 17.67 | 17.71 | 17.23 | 17.36 | 331,158 | -0.28(-1.59%) |
Jul 10, 2019 | 17.86 | 17.94 | 17.64 | 17.64 | 173,458 | -0.19(-1.07%) |
Jul 09, 2019 | 17.81 | 17.91 | 17.61 | 17.83 | 126,923 | -0.03(-0.17%) |
Jul 08, 2019 | 18.08 | 18.08 | 17.80 | 17.86 | 114,111 | -0.28(-1.54%) |
Jul 05, 2019 | 18.14 | 18.20 | 18.06 | 18.14 | 93,290 | -0.05(-0.27%) |
Jul 04, 2019 | 18.24 | 18.25 | 18.06 | 18.19 | 30,316 | -0.07(-0.38%) |
Jul 03, 2019 | 18.10 | 18.32 | 17.89 | 18.26 | 134,760 | +0.04(+0.22%) |
Jul 02, 2019 | 18.47 | 18.47 | 18.01 | 18.22 | 115,531 | -0.05(-0.27%) |
Jun 28, 2019 | 18.27 | 18.27 | 18.27 | 0 | +0.06(+0.33%) | |
Jun 27, 2019 | 18.07 | 18.27 | 17.99 | 18.21 | 142,357 | +0.05(+0.28%) |
Jun 26, 2019 | 18.15 | 18.20 | 18.01 | 18.16 | 184,435 | +0.04(+0.22%) |
Jun 25, 2019 | 18.43 | 18.44 | 18.11 | 18.12 | 141,745 | -0.33(-1.79%) |
Jun 24, 2019 | 18.68 | 18.76 | 18.17 | 18.45 | 195,431 | -0.13(-0.70%) |
Jun 21, 2019 | 18.78 | 18.78 | 18.15 | 18.58 | 287,486 | -0.44(-2.31%) |
Jun 20, 2019 | 18.96 | 19.05 | 18.79 | 19.02 | 147,119 | +0.19(+1.01%) |
Jun 19, 2019 | 18.75 | 18.92 | 18.64 | 18.83 | 283,666 | +0.10(+0.53%) |
Jun 18, 2019 | 18.72 | 18.89 | 18.64 | 18.73 | 220,099 | +0.15(+0.81%) |
Jun 17, 2019 | 18.41 | 18.61 | 18.23 | 18.58 | 203,047 | +0.17(+0.92%) |
Jun 14, 2019 | 18.56 | 18.60 | 18.30 | 18.41 | 231,776 | -0.18(-0.97%) |
Jun 13, 2019 | 19.17 | 19.20 | 18.57 | 18.59 | 181,317 | -0.49(-2.57%) |
Jun 12, 2019 | 19.09 | 19.13 | 18.80 | 19.08 | 171,590 | -0.07(-0.37%) |
Jun 11, 2019 | 19.59 | 19.60 | 18.94 | 19.15 | 188,947 | -0.31(-1.59%) |
Jun 10, 2019 | 19.35 | 19.60 | 19.20 | 19.46 | 223,984 | +0.53(+2.80%) |
Jun 07, 2019 | 18.68 | 19.08 | 18.61 | 18.93 | 166,697 | +0.32(+1.72%) |
Jun 06, 2019 | 18.88 | 18.88 | 18.44 | 18.61 | 164,757 | -0.20(-1.06%) |
Jun 05, 2019 | 19.19 | 19.21 | 18.53 | 18.81 | 258,059 | +0.03(+0.16%) |
Jun 04, 2019 | 18.15 | 18.78 | 18.10 | 18.78 | 267,166 | +0.79(+4.39%) |
Jun 03, 2019 | 18.61 | 18.78 | 17.89 | 17.99 | 401,354 | -0.63(-3.38%) |
May 31, 2019 | 19.18 | 19.18 | 18.58 | 18.62 | 234,283 | -0.70(-3.62%) |
May 30, 2019 | 19.65 | 19.80 | 19.26 | 19.32 | 130,431 | -0.29(-1.48%) |
May 29, 2019 | 19.93 | 19.96 | 19.48 | 19.61 | 217,507 | -0.49(-2.44%) |
May 28, 2019 | 20.15 | 20.31 | 20.00 | 20.10 | 94,969 | -0.13(-0.64%) |
May 27, 2019 | 20.00 | 20.23 | 20.00 | 20.23 | 43,154 | +0.25(+1.25%) |
May 24, 2019 | 19.93 | 20.22 | 19.93 | 19.98 | 156,302 | +0.16(+0.81%) |
May 23, 2019 | 20.29 | 20.31 | 19.72 | 19.82 | 188,619 | -0.58(-2.84%) |
May 22, 2019 | 20.12 | 20.66 | 20.12 | 20.40 | 174,873 | +0.19(+0.94%) |
May 21, 2019 | 20.01 | 20.30 | 19.99 | 20.21 | 112,635 | +0.17(+0.85%) |
May 17, 2019 | 20.04 | 20.04 | 20.04 | 0 | -0.28(-1.38%) | |
May 16, 2019 | 20.31 | 20.42 | 20.20 | 20.32 | 89,645 | +0.11(+0.54%) |
May 15, 2019 | 19.93 | 20.24 | 19.75 | 20.21 | 113,121 | +0.14(+0.70%) |
May 14, 2019 | 19.79 | 20.16 | 19.76 | 20.07 | 305,273 | +0.63(+3.24%) |
May 13, 2019 | 20.05 | 20.05 | 19.34 | 19.44 | 286,303 | -0.89(-4.38%) |
May 10, 2019 | 19.95 | 20.34 | 19.78 | 20.33 | 219,429 | +0.36(+1.80%) |
May 09, 2019 | 20.56 | 20.65 | 19.88 | 19.97 | 439,935 | -0.62(-3.01%) |
May 08, 2019 | 20.50 | 20.77 | 20.50 | 20.59 | 175,651 | +0.04(+0.19%) |
May 07, 2019 | 21.10 | 21.22 | 20.48 | 20.55 | 200,021 | -0.56(-2.65%) |
May 06, 2019 | 20.50 | 21.11 | 20.47 | 21.11 | 205,639 | +0.13(+0.62%) |
May 03, 2019 | 20.92 | 21.05 | 20.80 | 20.98 | 147,990 | +0.19(+0.91%) |
May 02, 2019 | 21.24 | 21.30 | 20.50 | 20.79 | 356,352 | -0.50(-2.35%) |