Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.800 | 7.823 | 7.230 | 7.430 | 12,368 | -0.64(-7.93%) |
Mar 30, 2020 | 7.560 | 8.100 | 7.050 | 8.070 | 17,721 | +0.00(+0.00%) |
Mar 27, 2020 | 7.570 | 8.760 | 7.250 | 8.070 | 9,000 | +0.46(+6.04%) |
Mar 26, 2020 | 7.560 | 8.000 | 7.220 | 7.610 | 12,302 | -0.39(-4.87%) |
Mar 25, 2020 | 6.490 | 8.000 | 6.250 | 8.000 | 20,381 | +2.26(+39.37%) |
Mar 24, 2020 | 5.500 | 6.840 | 5.500 | 5.740 | 7,432 | +0.71(+14.12%) |
Mar 23, 2020 | 5.845 | 5.845 | 5.030 | 5.030 | 3,561 | -1.01(-16.72%) |
Mar 20, 2020 | 5.000 | 6.800 | 5.000 | 6.040 | 16,000 | +1.32(+27.97%) |
Mar 19, 2020 | 7.280 | 7.280 | 4.490 | 4.720 | 10,896 | +0.08(+1.72%) |
Mar 18, 2020 | 6.160 | 6.160 | 4.100 | 4.640 | 9,348 | -0.36(-7.20%) |
Mar 17, 2020 | 5.000 | 5.310 | 4.700 | 5.000 | 26,248 | +0.82(+19.62%) |
Mar 16, 2020 | 5.630 | 6.010 | 4.160 | 4.180 | 84,525 | -2.21(-34.64%) |
Mar 13, 2020 | 7.010 | 7.080 | 5.900 | 6.395 | 6,300 | -0.26(-3.91%) |
Mar 12, 2020 | 7.050 | 7.090 | 6.310 | 6.655 | 23,689 | -1.61(-19.53%) |
Mar 11, 2020 | 8.200 | 8.300 | 7.750 | 8.270 | 5,555 | -0.16(-1.90%) |
Mar 10, 2020 | 8.620 | 8.710 | 8.130 | 8.430 | 12,887 | -0.22(-2.54%) |
Mar 09, 2020 | 8.260 | 8.780 | 7.790 | 8.650 | 30,171 | -0.73(-7.78%) |
Mar 06, 2020 | 8.870 | 9.380 | 8.810 | 9.380 | 4,200 | -0.41(-4.19%) |
Mar 05, 2020 | 9.260 | 9.790 | 8.700 | 9.790 | 3,686 | -0.01(-0.10%) |
Mar 04, 2020 | 9.410 | 9.800 | 9.410 | 9.800 | 4,080 | +0.59(+6.41%) |
Mar 03, 2020 | 9.840 | 9.840 | 9.190 | 9.210 | 16,072 | +0.08(+0.88%) |
Mar 02, 2020 | 9.170 | 9.300 | 9.070 | 9.130 | 9,191 | +0.74(+8.82%) |
Feb 28, 2020 | 9.000 | 9.000 | 8.360 | 8.390 | 6,000 | -0.57(-6.36%) |
Feb 27, 2020 | 9.400 | 9.430 | 8.510 | 8.960 | 42,303 | -0.90(-9.13%) |
Feb 26, 2020 | 9.660 | 10.04 | 9.611 | 9.860 | 11,975 | +0.30(+3.14%) |
Feb 25, 2020 | 9.800 | 9.890 | 9.560 | 9.560 | 31,341 | -0.32(-3.25%) |
Feb 24, 2020 | 10.01 | 10.10 | 9.800 | 9.881 | 45,474 | -0.50(-4.81%) |
Feb 21, 2020 | 10.44 | 10.46 | 10.34 | 10.38 | 16,200 | -0.02(-0.19%) |
Feb 20, 2020 | 10.73 | 10.87 | 10.29 | 10.40 | 11,827 | -0.33(-3.08%) |
Feb 19, 2020 | 10.66 | 11.00 | 10.40 | 10.73 | 20,342 | -0.11(-1.01%) |
Feb 18, 2020 | 10.35 | 10.90 | 10.35 | 10.84 | 16,530 | +0.60(+5.86%) |
Feb 14, 2020 | 10.40 | 10.53 | 10.17 | 10.24 | 4,800 | +0.04(+0.39%) |
Feb 13, 2020 | 10.69 | 10.75 | 10.20 | 10.20 | 22,108 | -0.40(-3.77%) |
Feb 12, 2020 | 10.77 | 10.89 | 10.40 | 10.60 | 20,233 | -0.01(-0.07%) |
Feb 11, 2020 | 10.88 | 10.91 | 10.51 | 10.61 | 34,488 | -0.10(-0.96%) |
Feb 10, 2020 | 10.60 | 10.73 | 10.26 | 10.71 | 9,697 | +0.20(+1.90%) |
Feb 07, 2020 | 10.75 | 10.81 | 10.50 | 10.51 | 9,200 | -0.10(-0.94%) |
Feb 06, 2020 | 10.96 | 11.02 | 10.50 | 10.61 | 8,244 | -0.29(-2.66%) |
Feb 05, 2020 | 11.17 | 11.18 | 10.82 | 10.90 | 6,424 | -0.16(-1.45%) |
Feb 04, 2020 | 11.16 | 11.19 | 10.95 | 11.06 | 10,919 | +0.45(+4.24%) |
Feb 03, 2020 | 11.00 | 11.30 | 10.60 | 10.61 | 23,639 | -0.19(-1.76%) |
Jan 31, 2020 | 10.97 | 11.07 | 10.80 | 10.80 | 15,300 | -0.37(-3.31%) |
Jan 30, 2020 | 11.30 | 11.30 | 10.86 | 11.17 | 18,481 | -0.35(-3.04%) |
Jan 29, 2020 | 11.58 | 11.62 | 11.40 | 11.52 | 3,548 | +0.35(+3.13%) |
Jan 28, 2020 | 11.29 | 11.52 | 11.17 | 11.17 | 7,841 | -0.31(-2.70%) |
Jan 27, 2020 | 11.24 | 11.50 | 11.16 | 11.48 | 11,530 | +0.38(+3.42%) |
Jan 24, 2020 | 11.60 | 11.61 | 11.01 | 11.10 | 18,200 | -0.16(-1.42%) |
Jan 23, 2020 | 11.74 | 11.78 | 11.26 | 11.26 | 9,590 | -0.34(-2.93%) |
Jan 22, 2020 | 12.33 | 12.49 | 11.60 | 11.60 | 25,393 | -0.82(-6.60%) |
Jan 21, 2020 | 12.31 | 12.64 | 12.16 | 12.42 | 51,361 | +0.43(+3.59%) |
Jan 17, 2020 | 11.78 | 11.99 | 11.37 | 11.99 | 29,500 | +0.67(+5.92%) |
Jan 16, 2020 | 11.26 | 11.62 | 11.26 | 11.32 | 14,892 | +0.01(+0.09%) |
Jan 15, 2020 | 11.34 | 11.39 | 11.02 | 11.31 | 20,806 | +0.01(+0.09%) |
Jan 14, 2020 | 11.40 | 11.64 | 11.21 | 11.30 | 27,445 | -0.68(-5.68%) |
Jan 13, 2020 | 11.68 | 12.28 | 11.43 | 11.98 | 100,354 | +0.88(+7.93%) |
Jan 10, 2020 | 10.99 | 11.20 | 10.77 | 11.10 | 26,600 | +0.55(+5.26%) |
Jan 09, 2020 | 10.95 | 11.07 | 10.28 | 10.54 | 57,151 | +0.33(+3.28%) |
Jan 08, 2020 | 10.37 | 10.41 | 10.16 | 10.21 | 15,557 | -0.01(-0.10%) |
Jan 07, 2020 | 10.42 | 10.47 | 10.18 | 10.22 | 17,353 | -0.06(-0.58%) |
Jan 06, 2020 | 10.13 | 10.49 | 10.00 | 10.28 | 40,547 | +0.15(+1.48%) |
Jan 03, 2020 | 10.77 | 10.86 | 10.09 | 10.13 | 43,000 | -1.12(-9.96%) |
Jan 02, 2020 | 11.48 | 11.48 | 10.67 | 11.25 | 66,402 | +0.83(+7.97%) |
Dec 31, 2019 | 10.53 | 10.91 | 10.42 | 10.42 | 28,400 | -0.04(-0.38%) |
Dec 30, 2019 | 10.50 | 10.82 | 10.33 | 10.46 | 36,474 | +0.17(+1.65%) |
Dec 27, 2019 | 10.17 | 10.41 | 9.809 | 10.29 | 88,500 | +0.82(+8.66%) |
Dec 26, 2019 | 9.360 | 9.766 | 9.250 | 9.470 | 46,144 | +0.12(+1.28%) |
Dec 24, 2019 | 9.600 | 9.719 | 8.480 | 9.350 | 47,600 | -0.25(-2.60%) |
Dec 23, 2019 | 10.00 | 10.09 | 9.600 | 9.600 | 22,155 | -0.26(-2.64%) |
Dec 20, 2019 | 9.720 | 10.02 | 9.710 | 9.860 | 30,700 | +0.04(+0.41%) |
Dec 19, 2019 | 10.18 | 10.18 | 9.760 | 9.820 | 24,312 | -0.26(-2.58%) |
Dec 18, 2019 | 10.42 | 10.93 | 9.869 | 10.08 | 43,495 | +0.23(+2.34%) |
Dec 17, 2019 | 9.790 | 10.12 | 9.750 | 9.850 | 36,722 | -0.03(-0.30%) |
Dec 16, 2019 | 10.32 | 10.66 | 9.520 | 9.880 | 82,214 | -0.47(-4.54%) |
Dec 13, 2019 | 10.59 | 10.90 | 10.31 | 10.35 | 114,200 | -0.53(-4.87%) |
Dec 12, 2019 | 10.87 | 11.19 | 10.50 | 10.88 | 94,227 | +0.02(+0.18%) |
Dec 11, 2019 | 11.00 | 11.05 | 10.72 | 10.86 | 41,834 | +0.41(+3.92%) |
Dec 10, 2019 | 11.44 | 11.46 | 10.26 | 10.45 | 88,801 | -1.55(-12.92%) |
Dec 09, 2019 | 12.80 | 12.80 | 11.92 | 12.00 | 45,130 | -0.68(-5.36%) |
Dec 06, 2019 | 12.60 | 12.80 | 12.15 | 12.68 | 52,200 | +0.61(+5.05%) |
Dec 05, 2019 | 12.64 | 12.71 | 11.72 | 12.07 | 27,353 | -0.67(-5.26%) |
Dec 04, 2019 | 12.46 | 12.89 | 12.39 | 12.74 | 31,749 | +0.42(+3.41%) |
Dec 03, 2019 | 12.09 | 12.47 | 11.79 | 12.32 | 27,007 | +0.73(+6.30%) |
Dec 02, 2019 | 11.94 | 12.25 | 11.57 | 11.59 | 43,682 | +0.14(+1.22%) |
Nov 29, 2019 | 12.00 | 12.19 | 11.10 | 11.45 | 28,800 | -0.12(-1.04%) |
Nov 27, 2019 | 11.13 | 11.58 | 11.13 | 11.57 | 6,600 | +0.52(+4.71%) |
Nov 26, 2019 | 11.47 | 11.47 | 10.85 | 11.05 | 13,968 | -0.80(-6.79%) |
Nov 25, 2019 | 12.17 | 12.17 | 11.10 | 11.86 | 45,624 | -0.71(-5.61%) |
Nov 22, 2019 | 12.43 | 12.94 | 11.76 | 12.56 | 205,300 | +1.17(+10.27%) |
Nov 21, 2019 | 11.90 | 12.05 | 10.32 | 11.39 | 172,043 | +0.41(+3.73%) |
Nov 20, 2019 | 12.54 | 12.58 | 10.98 | 10.98 | 143,399 | -0.02(-0.18%) |
Nov 19, 2019 | 10.31 | 11.11 | 9.500 | 11.00 | 217,108 | +1.84(+20.02%) |
Nov 18, 2019 | 8.981 | 9.230 | 8.870 | 9.165 | 8,961 | +0.48(+5.59%) |
Nov 15, 2019 | 9.051 | 9.051 | 8.600 | 8.680 | 22,500 | -0.07(-0.80%) |
Nov 14, 2019 | 9.300 | 9.300 | 8.700 | 8.750 | 15,186 | -0.39(-4.27%) |
Nov 13, 2019 | 9.230 | 9.350 | 8.810 | 9.140 | 17,347 | +0.16(+1.79%) |
Nov 12, 2019 | 9.280 | 9.410 | 8.640 | 8.979 | 44,425 | +0.08(+0.89%) |
Nov 11, 2019 | 9.400 | 9.400 | 8.810 | 8.900 | 34,532 | +0.03(+0.28%) |
Nov 08, 2019 | 9.320 | 9.320 | 8.660 | 8.875 | 32,100 | -0.05(-0.56%) |
Nov 07, 2019 | 9.110 | 9.170 | 8.818 | 8.925 | 11,724 | +0.01(+0.11%) |
Nov 06, 2019 | 9.700 | 9.800 | 8.770 | 8.915 | 27,727 | -0.38(-4.04%) |
Nov 05, 2019 | 9.610 | 9.610 | 9.050 | 9.290 | 19,249 | -0.96(-9.37%) |
Nov 04, 2019 | 9.720 | 10.25 | 9.650 | 10.25 | 25,595 | +1.20(+13.26%) |
Nov 01, 2019 | 8.640 | 9.050 | 8.640 | 9.050 | 10,000 | +0.59(+6.99%) |
Oct 31, 2019 | 8.770 | 8.940 | 8.210 | 8.458 | 22,805 | -0.39(-4.42%) |
Oct 30, 2019 | 9.330 | 9.330 | 8.820 | 8.850 | 10,597 | -1.04(-10.52%) |
Oct 29, 2019 | 8.860 | 9.890 | 8.810 | 9.890 | 2,946 | +1.22(+14.07%) |
Oct 28, 2019 | 8.870 | 8.870 | 8.670 | 8.670 | 2,471 | -0.03(-0.34%) |
Oct 25, 2019 | 8.900 | 9.040 | 8.600 | 8.700 | 11,800 | -0.29(-3.23%) |
Oct 24, 2019 | 9.120 | 9.130 | 8.640 | 8.990 | 10,215 | +0.10(+1.17%) |
Oct 23, 2019 | 8.960 | 9.110 | 8.850 | 8.886 | 4,891 | +0.39(+4.54%) |
Oct 22, 2019 | 9.210 | 9.210 | 8.100 | 8.500 | 72,713 | -0.86(-9.19%) |
Oct 21, 2019 | 9.600 | 9.860 | 9.310 | 9.360 | 2,880 | -0.10(-1.06%) |
Oct 18, 2019 | 9.720 | 9.720 | 9.460 | 9.460 | 3,400 | -0.32(-3.27%) |
Oct 17, 2019 | 9.790 | 9.830 | 9.553 | 9.780 | 16,205 | +0.06(+0.67%) |
Oct 16, 2019 | 9.790 | 9.890 | 9.600 | 9.715 | 5,444 | -0.06(-0.66%) |
Oct 15, 2019 | 9.870 | 9.930 | 9.710 | 9.780 | 11,872 | -0.10(-1.01%) |
Oct 14, 2019 | 9.600 | 9.880 | 9.540 | 9.880 | 4,919 | +0.46(+4.88%) |
Oct 11, 2019 | 9.770 | 9.890 | 9.420 | 9.420 | 12,000 | -0.49(-4.94%) |
Oct 10, 2019 | 9.780 | 9.980 | 9.600 | 9.910 | 17,654 | -0.14(-1.39%) |
Oct 09, 2019 | 9.560 | 10.05 | 9.560 | 10.05 | 6,766 | +0.40(+4.15%) |
Oct 08, 2019 | 9.670 | 9.850 | 9.650 | 9.650 | 2,037 | -0.17(-1.73%) |
Oct 07, 2019 | 9.800 | 10.16 | 9.800 | 9.820 | 17,135 | -0.18(-1.80%) |
Oct 04, 2019 | 9.940 | 10.09 | 9.940 | 10.00 | 11,500 | -0.02(-0.20%) |
Oct 03, 2019 | 10.00 | 10.18 | 9.990 | 10.02 | 15,577 | +0.02(+0.20%) |
Oct 02, 2019 | 10.00 | 10.04 | 10.00 | 10.00 | 28,450 | +0.00(+0.00%) |
Oct 01, 2019 | 10.01 | 10.10 | 10.00 | 10.00 | 28,949 | -0.09(-0.89%) |
Sep 30, 2019 | 9.750 | 10.09 | 9.750 | 10.09 | 31,222 | +0.49(+5.10%) |
Sep 27, 2019 | 9.555 | 9.691 | 9.430 | 9.600 | 23,400 | -0.05(-0.52%) |
Sep 26, 2019 | 9.620 | 9.700 | 9.545 | 9.650 | 23,521 | -0.11(-1.13%) |
Sep 25, 2019 | 9.610 | 9.830 | 9.530 | 9.760 | 30,962 | -0.09(-0.91%) |
Sep 24, 2019 | 9.900 | 10.01 | 9.850 | 9.850 | 32,621 | -0.15(-1.50%) |
Sep 23, 2019 | 9.900 | 10.02 | 9.850 | 10.00 | 26,211 | +0.00(+0.00%) |
Sep 20, 2019 | 10.15 | 10.16 | 9.940 | 10.00 | 12,900 | -0.19(-1.86%) |
Sep 19, 2019 | 10.19 | 10.22 | 10.05 | 10.19 | 7,262 | -0.01(-0.10%) |
Sep 18, 2019 | 10.06 | 10.48 | 10.00 | 10.20 | 38,759 | +0.16(+1.59%) |
Sep 17, 2019 | 10.13 | 10.24 | 10.00 | 10.04 | 64,091 | -0.06(-0.59%) |
Sep 16, 2019 | 10.12 | 10.19 | 10.00 | 10.10 | 93,255 | +0.10(+1.00%) |
Sep 13, 2019 | 10.34 | 10.34 | 10.00 | 10.00 | 126,700 | +0.00(+0.00%) |
Sep 12, 2019 | 9.040 | 10.20 | 9.040 | 10.00 | 935,209 | -2.84(-22.12%) |
Sep 11, 2019 | 12.01 | 12.84 | 11.11 | 12.84 | 54,703 | -0.53(-3.96%) |
Sep 10, 2019 | 13.36 | 13.65 | 13.29 | 13.37 | 2,034 | +0.08(+0.60%) |
Sep 09, 2019 | 13.50 | 13.68 | 13.26 | 13.29 | 1,835 | -0.31(-2.28%) |
Sep 06, 2019 | 14.06 | 14.06 | 13.48 | 13.60 | 9,100 | -1.28(-8.62%) |
Sep 05, 2019 | 14.98 | 14.98 | 14.73 | 14.88 | 9,916 | +0.41(+2.82%) |
Sep 04, 2019 | 14.00 | 14.50 | 14.00 | 14.48 | 873 | +1.22(+9.17%) |
Sep 03, 2019 | 13.42 | 13.42 | 13.20 | 13.26 | 13,658 | +1.01(+8.24%) |
Aug 30, 2019 | 12.39 | 12.68 | 12.20 | 12.25 | 4,400 | -0.02(-0.16%) |
Aug 29, 2019 | 12.27 | 13.11 | 12.23 | 12.27 | 9,788 | -0.26(-2.08%) |
Aug 28, 2019 | 12.44 | 12.68 | 12.44 | 12.53 | 2,678 | +0.26(+2.12%) |
Aug 27, 2019 | 12.61 | 12.70 | 12.27 | 12.27 | 11,083 | -0.57(-4.44%) |
Aug 26, 2019 | 12.42 | 12.84 | 12.42 | 12.84 | 8,554 | +0.30(+2.39%) |
Aug 23, 2019 | 11.92 | 12.66 | 11.92 | 12.54 | 7,600 | -0.11(-0.87%) |
Aug 22, 2019 | 12.85 | 13.33 | 12.52 | 12.65 | 8,054 | -0.33(-2.54%) |
Aug 21, 2019 | 12.75 | 13.22 | 12.45 | 12.98 | 2,403 | +0.78(+6.39%) |
Aug 20, 2019 | 12.30 | 13.13 | 12.18 | 12.20 | 16,898 | -0.27(-2.17%) |
Aug 19, 2019 | 12.40 | 12.67 | 12.30 | 12.47 | 21,749 | +0.21(+1.71%) |
Aug 16, 2019 | 11.57 | 12.80 | 11.56 | 12.26 | 14,000 | +0.81(+7.07%) |
Aug 15, 2019 | 11.54 | 11.91 | 11.45 | 11.45 | 7,270 | -0.24(-2.01%) |
Aug 14, 2019 | 11.68 | 12.03 | 11.42 | 11.69 | 3,940 | -0.60(-4.92%) |
Aug 13, 2019 | 12.21 | 12.29 | 12.07 | 12.29 | 2,024 | -0.21(-1.68%) |
Aug 12, 2019 | 12.48 | 12.54 | 12.02 | 12.50 | 5,318 | +0.55(+4.60%) |
Aug 09, 2019 | 12.48 | 12.48 | 11.95 | 11.95 | 7,100 | -1.27(-9.61%) |
Aug 08, 2019 | 12.54 | 13.22 | 12.43 | 13.22 | 16,709 | +0.93(+7.57%) |
Aug 07, 2019 | 11.62 | 12.29 | 11.58 | 12.29 | 7,055 | +1.95(+18.86%) |
Aug 06, 2019 | 11.39 | 11.81 | 10.34 | 10.34 | 7,634 | -0.41(-3.81%) |
Aug 05, 2019 | 11.57 | 11.64 | 10.19 | 10.75 | 42,548 | -0.75(-6.52%) |
Aug 02, 2019 | 12.18 | 12.26 | 11.12 | 11.50 | 46,700 | -0.51(-4.25%) |
Aug 01, 2019 | 12.29 | 12.31 | 12.01 | 12.01 | 15,451 | +0.65(+5.72%) |
Jul 31, 2019 | 12.32 | 12.62 | 11.36 | 11.36 | 11,446 | -0.70(-5.80%) |
Jul 30, 2019 | 12.58 | 12.69 | 12.02 | 12.06 | 16,808 | -0.94(-7.23%) |
Jul 29, 2019 | 13.42 | 13.42 | 12.89 | 13.00 | 7,651 | -0.61(-4.48%) |
Jul 26, 2019 | 14.02 | 14.02 | 13.51 | 13.61 | 4,800 | -0.29(-2.08%) |
Jul 25, 2019 | 14.43 | 14.43 | 13.79 | 13.90 | 2,275 | -0.40(-2.81%) |
Jul 24, 2019 | 14.50 | 14.50 | 14.13 | 14.30 | 17,045 | +0.50(+3.62%) |
Jul 23, 2019 | 14.30 | 14.58 | 13.80 | 13.80 | 8,362 | -0.36(-2.54%) |
Jul 22, 2019 | 14.00 | 14.37 | 13.99 | 14.16 | 36,206 | -0.24(-1.67%) |
Jul 19, 2019 | 13.88 | 14.40 | 13.88 | 14.40 | 19,900 | +0.30(+2.13%) |
Jul 18, 2019 | 13.96 | 14.10 | 13.96 | 14.10 | 6,077 | +0.05(+0.36%) |
Jul 17, 2019 | 13.96 | 14.19 | 13.93 | 14.05 | 14,341 | -0.09(-0.64%) |
Jul 16, 2019 | 13.88 | 14.20 | 13.81 | 14.14 | 5,697 | -0.08(-0.56%) |
Jul 15, 2019 | 13.97 | 14.47 | 13.76 | 14.22 | 12,962 | -0.09(-0.63%) |
Jul 12, 2019 | 14.18 | 14.32 | 13.96 | 14.31 | 5,400 | +0.11(+0.77%) |
Jul 11, 2019 | 14.29 | 14.29 | 14.00 | 14.20 | 9,780 | -0.05(-0.35%) |
Jul 10, 2019 | 13.80 | 14.25 | 13.80 | 14.25 | 9,864 | +0.55(+4.01%) |
Jul 09, 2019 | 13.61 | 14.01 | 13.59 | 13.70 | 20,393 | -0.34(-2.42%) |
Jul 08, 2019 | 13.80 | 14.10 | 13.61 | 14.04 | 18,637 | +1.10(+8.50%) |
Jul 05, 2019 | 12.95 | 13.03 | 12.60 | 12.94 | 28,000 | -0.56(-4.12%) |
Jul 03, 2019 | 13.70 | 13.70 | 13.26 | 13.50 | 12,200 | +0.32(+2.39%) |
Jul 02, 2019 | 13.28 | 13.60 | 13.04 | 13.18 | 51,254 | +1.18(+9.83%) |
Jul 01, 2019 | 11.99 | 12.21 | 11.75 | 12.00 | 12,059 | +0.53(+4.62%) |
Jun 28, 2019 | 11.63 | 11.90 | 11.32 | 11.47 | 15,800 | -0.53(-4.42%) |
Jun 27, 2019 | 11.82 | 12.49 | 11.47 | 12.00 | 22,630 | +1.06(+9.69%) |
Jun 26, 2019 | 11.16 | 11.39 | 10.59 | 10.94 | 15,358 | -0.77(-6.58%) |
Jun 25, 2019 | 12.11 | 12.34 | 11.63 | 11.71 | 18,749 | -0.65(-5.26%) |
Jun 24, 2019 | 12.31 | 12.80 | 12.28 | 12.36 | 4,896 | +0.30(+2.49%) |
Jun 21, 2019 | 12.18 | 12.83 | 12.00 | 12.06 | 50,500 | -0.35(-2.82%) |
Jun 20, 2019 | 12.75 | 12.75 | 12.25 | 12.41 | 13,284 | +0.33(+2.76%) |
Jun 19, 2019 | 13.54 | 13.54 | 12.00 | 12.08 | 35,431 | -1.07(-8.16%) |
Jun 18, 2019 | 13.74 | 13.76 | 13.15 | 13.15 | 17,487 | -0.35(-2.59%) |
Jun 17, 2019 | 14.37 | 14.74 | 13.00 | 13.50 | 84,938 | -5.26(-28.04%) |
Jun 14, 2019 | 19.00 | 19.00 | 18.75 | 18.76 | 2,700 | -0.69(-3.56%) |
Jun 13, 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 203 | +0.41(+2.16%) |
Jun 12, 2019 | 19.04 | 19.04 | 19.04 | 106 | +0.00(+0.00%) | |
Jun 11, 2019 | 19.30 | 19.34 | 19.04 | 19.04 | 1,844 | -0.61(-3.10%) |
Jun 10, 2019 | 19.61 | 19.94 | 19.55 | 19.65 | 4,054 | -0.26(-1.31%) |
Jun 07, 2019 | 19.18 | 19.91 | 19.18 | 19.91 | 500 | -0.09(-0.45%) |
Jun 06, 2019 | 19.70 | 20.00 | 19.70 | 20.00 | 2,533 | +0.00(+0.00%) |
Jun 05, 2019 | 19.80 | 20.42 | 19.42 | 20.00 | 4,382 | -0.17(-0.84%) |
Jun 04, 2019 | 19.53 | 20.17 | 19.43 | 20.17 | 3,635 | +0.88(+4.53%) |
Jun 03, 2019 | 19.15 | 19.37 | 19.15 | 19.30 | 4,875 | -0.05(-0.28%) |
May 31, 2019 | 19.51 | 19.51 | 18.76 | 19.35 | 6,300 | -0.27(-1.38%) |
May 30, 2019 | 19.62 | 19.62 | 19.62 | 19.62 | 201 | +0.02(+0.10%) |
May 29, 2019 | 19.67 | 19.81 | 19.60 | 19.60 | 1,233 | -0.61(-3.02%) |
May 28, 2019 | 20.02 | 20.67 | 20.01 | 20.21 | 4,939 | +0.61(+3.13%) |
May 24, 2019 | 19.91 | 19.91 | 19.60 | 19.60 | 1,400 | -0.09(-0.47%) |
May 23, 2019 | 20.07 | 20.07 | 19.40 | 19.69 | 5,001 | -0.43(-2.14%) |
May 22, 2019 | 20.12 | 20.12 | 20.12 | 20.12 | 261 | +0.08(+0.40%) |
May 21, 2019 | 20.25 | 20.25 | 20.01 | 20.04 | 952 | +1.09(+5.75%) |
May 20, 2019 | 19.19 | 19.68 | 18.95 | 18.95 | 590 | -0.23(-1.20%) |
May 17, 2019 | 19.77 | 19.93 | 19.18 | 19.18 | 500 | -0.34(-1.76%) |
May 16, 2019 | 19.55 | 19.73 | 19.15 | 19.52 | 3,726 | +0.31(+1.60%) |
May 15, 2019 | 19.22 | 19.22 | 19.22 | 19.22 | 402 | -0.29(-1.51%) |
May 14, 2019 | 19.35 | 19.68 | 19.33 | 19.51 | 3,222 | +0.70(+3.72%) |
May 13, 2019 | 19.02 | 19.50 | 18.37 | 18.81 | 16,596 | -0.71(-3.61%) |
May 10, 2019 | 19.53 | 20.19 | 19.50 | 19.52 | 700 | -0.73(-3.63%) |
May 09, 2019 | 20.01 | 20.25 | 19.56 | 20.25 | 1,588 | +0.09(+0.43%) |
May 08, 2019 | 20.11 | 20.33 | 20.05 | 20.16 | 1,279 | +0.04(+0.22%) |
May 07, 2019 | 20.69 | 20.74 | 20.12 | 20.12 | 1,389 | -0.53(-2.57%) |
May 06, 2019 | 21.04 | 21.04 | 20.21 | 20.65 | 458 | +0.20(+0.95%) |
May 03, 2019 | 20.81 | 21.14 | 20.45 | 20.45 | 400 | -0.60(-2.83%) |
May 02, 2019 | 20.79 | 21.05 | 20.79 | 21.05 | 3,017 | +0.03(+0.14%) |
May 01, 2019 | 21.00 | 21.05 | 21.00 | 21.02 | 2,222 | +0.02(+0.10%) |
Apr 30, 2019 | 20.97 | 21.24 | 20.86 | 21.00 | 4,472 | +0.06(+0.29%) |
Apr 29, 2019 | 20.70 | 21.00 | 20.32 | 20.94 | 2,233 | +0.71(+3.54%) |
Apr 26, 2019 | 20.51 | 20.93 | 20.23 | 20.23 | 1,600 | +0.05(+0.27%) |
Apr 25, 2019 | 20.60 | 20.81 | 20.17 | 20.17 | 2,435 | -0.33(-1.61%) |
Apr 24, 2019 | 20.61 | 20.82 | 20.50 | 20.50 | 1,256 | -0.01(-0.05%) |
Apr 23, 2019 | 20.76 | 21.38 | 20.48 | 20.51 | 1,927 | -1.97(-8.76%) |
Apr 22, 2019 | 20.16 | 22.48 | 20.16 | 22.48 | 2,223 | +2.32(+11.48%) |
Apr 18, 2019 | 20.74 | 20.93 | 20.16 | 20.16 | 1,000 | -0.86(-4.07%) |
Apr 17, 2019 | 21.48 | 21.54 | 21.00 | 21.02 | 1,834 | -0.18(-0.85%) |
Apr 16, 2019 | 21.60 | 22.00 | 21.10 | 21.20 | 1,236 | -0.52(-2.39%) |
Apr 15, 2019 | 21.99 | 22.02 | 21.72 | 21.72 | 2,606 | +0.05(+0.23%) |
Apr 12, 2019 | 21.55 | 22.09 | 21.23 | 21.67 | 4,900 | +0.53(+2.48%) |
Apr 11, 2019 | 21.87 | 21.87 | 21.14 | 21.14 | 428 | -1.23(-5.52%) |
Apr 10, 2019 | 21.33 | 22.38 | 21.07 | 22.38 | 3,518 | +0.93(+4.34%) |
Apr 09, 2019 | 21.62 | 21.62 | 21.17 | 21.45 | 2,347 | +0.50(+2.39%) |
Apr 08, 2019 | 22.36 | 22.36 | 20.95 | 20.95 | 9,450 | -1.69(-7.46%) |
Apr 05, 2019 | 22.66 | 22.66 | 21.93 | 22.64 | 1,800 | +0.46(+2.07%) |
Apr 04, 2019 | 22.86 | 22.86 | 22.16 | 22.18 | 879 | +1.23(+5.87%) |
Apr 03, 2019 | 22.45 | 22.57 | 20.95 | 20.95 | 5,759 | -1.48(-6.60%) |
Apr 02, 2019 | 22.40 | 22.82 | 22.30 | 22.43 | 1,919 | +0.48(+2.19%) |