Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 10.60 | 11.40 | 10.51 | 11.21 | 925,349 | +0.39(+3.60%) |
Mar 30, 2020 | 11.10 | 11.23 | 10.15 | 10.82 | 863,001 | -0.44(-3.91%) |
Mar 27, 2020 | 12.17 | 12.50 | 10.85 | 11.26 | 1,307,300 | -1.59(-12.37%) |
Mar 26, 2020 | 11.92 | 13.08 | 11.71 | 12.85 | 1,442,580 | +1.21(+10.40%) |
Mar 25, 2020 | 10.01 | 12.32 | 9.630 | 11.64 | 1,895,949 | +1.76(+17.81%) |
Mar 24, 2020 | 8.800 | 10.25 | 8.510 | 9.880 | 1,619,872 | +1.56(+18.75%) |
Mar 23, 2020 | 8.120 | 8.620 | 7.085 | 8.320 | 1,459,530 | +0.11(+1.34%) |
Mar 20, 2020 | 9.480 | 9.620 | 8.110 | 8.210 | 1,582,100 | -1.11(-11.91%) |
Mar 19, 2020 | 9.730 | 9.910 | 8.430 | 9.320 | 2,412,017 | -0.40(-4.12%) |
Mar 18, 2020 | 12.49 | 12.56 | 9.300 | 9.720 | 1,233,716 | -3.95(-28.90%) |
Mar 17, 2020 | 13.18 | 13.93 | 12.72 | 13.67 | 1,699,072 | +0.80(+6.22%) |
Mar 16, 2020 | 13.59 | 14.04 | 11.74 | 12.87 | 1,752,446 | -3.02(-19.01%) |
Mar 13, 2020 | 16.55 | 16.59 | 14.72 | 15.89 | 1,388,200 | +0.39(+2.52%) |
Mar 12, 2020 | 16.67 | 16.67 | 15.41 | 15.50 | 1,891,129 | -2.40(-13.41%) |
Mar 11, 2020 | 17.40 | 18.50 | 17.20 | 17.90 | 1,651,042 | -0.19(-1.05%) |
Mar 10, 2020 | 17.37 | 18.26 | 16.58 | 18.09 | 1,914,833 | +1.67(+10.17%) |
Mar 09, 2020 | 17.87 | 18.09 | 16.27 | 16.42 | 2,442,196 | -2.88(-14.92%) |
Mar 06, 2020 | 18.79 | 19.49 | 18.13 | 19.30 | 5,986,400 | -1.04(-5.11%) |
Mar 05, 2020 | 21.40 | 21.60 | 19.82 | 20.34 | 1,481,722 | -2.19(-9.72%) |
Mar 04, 2020 | 21.60 | 22.61 | 21.39 | 22.53 | 790,728 | +1.32(+6.22%) |
Mar 03, 2020 | 21.88 | 22.65 | 21.10 | 21.21 | 639,782 | -0.70(-3.19%) |
Mar 02, 2020 | 21.28 | 21.97 | 20.50 | 21.91 | 583,527 | +0.94(+4.48%) |
Feb 28, 2020 | 20.41 | 21.15 | 20.12 | 20.97 | 1,092,100 | -0.28(-1.32%) |
Feb 27, 2020 | 21.87 | 22.25 | 20.92 | 21.25 | 898,475 | -1.10(-4.92%) |
Feb 26, 2020 | 22.91 | 23.15 | 22.18 | 22.35 | 915,698 | -0.41(-1.80%) |
Feb 25, 2020 | 23.89 | 23.97 | 22.63 | 22.76 | 912,828 | -1.05(-4.41%) |
Feb 24, 2020 | 23.85 | 24.25 | 23.61 | 23.81 | 774,548 | -0.87(-3.53%) |
Feb 21, 2020 | 25.05 | 25.05 | 24.40 | 24.68 | 787,400 | -0.45(-1.79%) |
Feb 20, 2020 | 24.17 | 25.20 | 24.17 | 25.13 | 1,247,193 | +0.91(+3.76%) |
Feb 19, 2020 | 23.75 | 24.33 | 23.54 | 24.22 | 768,573 | +0.56(+2.37%) |
Feb 18, 2020 | 23.60 | 23.81 | 23.52 | 23.66 | 343,256 | +0.03(+0.13%) |
Feb 14, 2020 | 23.49 | 23.65 | 23.23 | 23.63 | 545,000 | +0.15(+0.64%) |
Feb 13, 2020 | 23.38 | 23.70 | 23.20 | 23.48 | 540,576 | -0.05(-0.21%) |
Feb 12, 2020 | 23.91 | 23.98 | 23.52 | 23.53 | 668,625 | -0.12(-0.51%) |
Feb 11, 2020 | 24.38 | 24.40 | 23.50 | 23.65 | 740,622 | -0.46(-1.91%) |
Feb 10, 2020 | 24.14 | 24.59 | 24.03 | 24.11 | 865,569 | -0.08(-0.33%) |
Feb 07, 2020 | 24.33 | 24.64 | 24.09 | 24.19 | 1,007,700 | -0.21(-0.86%) |
Feb 06, 2020 | 24.50 | 25.23 | 24.24 | 24.40 | 1,292,295 | +0.11(+0.45%) |
Feb 05, 2020 | 22.73 | 24.35 | 21.15 | 24.29 | 2,770,976 | +0.28(+1.17%) |
Feb 04, 2020 | 21.99 | 24.12 | 21.30 | 24.01 | 2,748,561 | +3.47(+16.89%) |
Feb 03, 2020 | 20.10 | 20.65 | 20.08 | 20.54 | 826,669 | +0.57(+2.85%) |
Jan 31, 2020 | 20.13 | 20.18 | 19.71 | 19.97 | 979,000 | -0.32(-1.58%) |
Jan 30, 2020 | 20.15 | 20.40 | 19.86 | 20.29 | 673,071 | +0.00(+0.00%) |
Jan 29, 2020 | 19.75 | 20.40 | 19.65 | 20.29 | 823,431 | +0.59(+2.99%) |
Jan 28, 2020 | 19.31 | 19.71 | 19.26 | 19.70 | 564,156 | +0.41(+2.13%) |
Jan 27, 2020 | 18.95 | 19.46 | 18.93 | 19.29 | 448,925 | -0.13(-0.67%) |
Jan 24, 2020 | 19.45 | 19.69 | 19.20 | 19.42 | 364,500 | -0.04(-0.21%) |
Jan 23, 2020 | 19.28 | 19.49 | 18.90 | 19.46 | 470,331 | +0.12(+0.62%) |
Jan 22, 2020 | 19.60 | 19.87 | 19.26 | 19.34 | 775,400 | -0.15(-0.77%) |
Jan 21, 2020 | 19.48 | 19.62 | 19.30 | 19.49 | 435,419 | +0.01(+0.05%) |
Jan 17, 2020 | 19.62 | 19.77 | 19.33 | 19.48 | 668,000 | +0.00(+0.00%) |
Jan 16, 2020 | 19.21 | 19.61 | 19.21 | 19.48 | 331,068 | +0.26(+1.35%) |
Jan 15, 2020 | 18.73 | 19.29 | 18.70 | 19.22 | 401,600 | +0.40(+2.13%) |
Jan 14, 2020 | 18.83 | 19.08 | 18.68 | 18.82 | 660,553 | +0.00(+0.00%) |
Jan 13, 2020 | 18.57 | 18.86 | 18.52 | 18.82 | 348,959 | +0.30(+1.62%) |
Jan 10, 2020 | 18.50 | 18.66 | 18.34 | 18.52 | 691,800 | -0.04(-0.22%) |
Jan 09, 2020 | 18.55 | 18.64 | 18.39 | 18.56 | 285,039 | +0.11(+0.60%) |
Jan 08, 2020 | 18.43 | 18.64 | 18.19 | 18.45 | 285,632 | +0.00(+0.00%) |
Jan 07, 2020 | 18.36 | 18.59 | 18.21 | 18.45 | 457,893 | -0.02(-0.11%) |
Jan 06, 2020 | 19.00 | 19.10 | 18.38 | 18.47 | 517,853 | -0.63(-3.30%) |
Jan 03, 2020 | 18.79 | 19.27 | 18.54 | 19.10 | 621,800 | +0.19(+1.00%) |
Jan 02, 2020 | 19.00 | 19.07 | 18.45 | 18.91 | 535,934 | -0.04(-0.21%) |
Dec 31, 2019 | 19.12 | 19.36 | 18.90 | 18.95 | 371,400 | -0.17(-0.89%) |
Dec 30, 2019 | 18.91 | 19.24 | 18.72 | 19.12 | 676,446 | +0.26(+1.38%) |
Dec 27, 2019 | 19.00 | 19.10 | 18.73 | 18.86 | 1,423,200 | -0.06(-0.32%) |
Dec 26, 2019 | 19.69 | 19.72 | 18.55 | 18.92 | 578,403 | -0.89(-4.49%) |
Dec 24, 2019 | 19.70 | 19.82 | 19.60 | 19.81 | 315,000 | +0.13(+0.66%) |
Dec 23, 2019 | 19.86 | 19.95 | 19.62 | 19.68 | 611,699 | -0.18(-0.91%) |
Dec 20, 2019 | 19.93 | 20.00 | 19.71 | 19.86 | 974,200 | +0.20(+1.02%) |
Dec 19, 2019 | 19.94 | 20.01 | 19.57 | 19.66 | 620,971 | -0.17(-0.86%) |
Dec 18, 2019 | 19.91 | 20.18 | 19.67 | 19.83 | 764,233 | +0.08(+0.41%) |
Dec 17, 2019 | 19.85 | 19.91 | 19.65 | 19.75 | 612,010 | +0.04(+0.20%) |
Dec 16, 2019 | 20.00 | 20.02 | 19.65 | 19.71 | 609,847 | +0.17(+0.87%) |
Dec 13, 2019 | 19.79 | 20.23 | 19.37 | 19.54 | 1,025,900 | -0.57(-2.83%) |
Dec 12, 2019 | 19.67 | 20.16 | 19.56 | 20.11 | 667,446 | +0.61(+3.13%) |
Dec 11, 2019 | 19.62 | 19.73 | 19.43 | 19.50 | 615,509 | +0.02(+0.10%) |
Dec 10, 2019 | 18.86 | 19.49 | 18.68 | 19.48 | 799,908 | +0.66(+3.51%) |
Dec 09, 2019 | 18.58 | 18.92 | 18.57 | 18.82 | 1,171,479 | +0.24(+1.29%) |
Dec 06, 2019 | 18.58 | 19.02 | 18.37 | 18.58 | 696,500 | -0.49(-2.57%) |
Dec 05, 2019 | 19.19 | 19.36 | 18.92 | 19.07 | 584,562 | -0.07(-0.37%) |
Dec 04, 2019 | 19.48 | 19.61 | 19.04 | 19.14 | 742,469 | -0.17(-0.88%) |
Dec 03, 2019 | 19.25 | 19.45 | 18.81 | 19.31 | 943,435 | -0.17(-0.87%) |
Dec 02, 2019 | 19.11 | 19.79 | 19.04 | 19.48 | 1,893,881 | +0.54(+2.85%) |
Nov 29, 2019 | 19.14 | 19.26 | 18.92 | 18.94 | 507,100 | -0.16(-0.84%) |
Nov 27, 2019 | 19.10 | 19.18 | 18.57 | 19.10 | 681,700 | +0.07(+0.37%) |
Nov 26, 2019 | 19.00 | 19.32 | 18.84 | 19.03 | 1,082,536 | -0.23(-1.19%) |
Nov 25, 2019 | 18.47 | 19.35 | 18.20 | 19.26 | 1,077,577 | +0.77(+4.16%) |
Nov 22, 2019 | 17.38 | 18.67 | 17.36 | 18.49 | 871,100 | +1.29(+7.50%) |
Nov 21, 2019 | 16.43 | 17.54 | 16.25 | 17.20 | 1,465,166 | -0.50(-2.82%) |
Nov 20, 2019 | 18.25 | 18.38 | 17.58 | 17.70 | 797,507 | -0.63(-3.44%) |
Nov 19, 2019 | 17.94 | 18.47 | 17.85 | 18.33 | 1,020,097 | +0.58(+3.27%) |
Nov 18, 2019 | 18.06 | 18.10 | 17.74 | 17.75 | 598,274 | -0.23(-1.28%) |
Nov 15, 2019 | 17.91 | 18.10 | 17.80 | 17.98 | 285,700 | +0.18(+1.01%) |
Nov 14, 2019 | 17.25 | 17.89 | 17.20 | 17.80 | 451,327 | +0.55(+3.19%) |
Nov 13, 2019 | 17.20 | 17.43 | 17.09 | 17.25 | 465,581 | -0.09(-0.52%) |
Nov 12, 2019 | 17.07 | 17.48 | 17.00 | 17.34 | 446,837 | +0.19(+1.11%) |
Nov 11, 2019 | 17.23 | 17.43 | 17.04 | 17.15 | 361,016 | -0.29(-1.66%) |
Nov 08, 2019 | 17.93 | 17.98 | 17.35 | 17.44 | 292,000 | -0.49(-2.73%) |
Nov 07, 2019 | 17.51 | 17.94 | 17.51 | 17.93 | 451,848 | +0.47(+2.69%) |
Nov 06, 2019 | 17.32 | 17.47 | 17.16 | 17.46 | 342,364 | +0.03(+0.17%) |
Nov 05, 2019 | 17.42 | 17.70 | 17.36 | 17.43 | 496,863 | +0.01(+0.06%) |
Nov 04, 2019 | 17.88 | 18.05 | 17.35 | 17.42 | 525,718 | -0.27(-1.53%) |
Nov 01, 2019 | 17.55 | 17.82 | 17.47 | 17.69 | 282,600 | +0.32(+1.84%) |
Oct 31, 2019 | 17.46 | 17.51 | 17.08 | 17.37 | 425,473 | -0.15(-0.86%) |
Oct 30, 2019 | 17.43 | 17.59 | 17.27 | 17.52 | 206,312 | +0.04(+0.23%) |
Oct 29, 2019 | 17.26 | 17.68 | 17.26 | 17.48 | 276,561 | +0.07(+0.40%) |
Oct 28, 2019 | 17.33 | 17.63 | 17.25 | 17.41 | 405,811 | +0.25(+1.46%) |
Oct 25, 2019 | 16.66 | 17.19 | 16.63 | 17.16 | 299,300 | +0.52(+3.12%) |
Oct 24, 2019 | 16.96 | 17.00 | 16.42 | 16.64 | 900,779 | -0.30(-1.77%) |
Oct 23, 2019 | 16.74 | 17.13 | 16.67 | 16.94 | 383,264 | +0.15(+0.89%) |
Oct 22, 2019 | 16.69 | 16.96 | 16.61 | 16.79 | 278,873 | +0.04(+0.24%) |
Oct 21, 2019 | 17.14 | 17.32 | 16.71 | 16.75 | 317,817 | -0.17(-1.00%) |
Oct 18, 2019 | 17.20 | 17.35 | 16.85 | 16.92 | 654,400 | -0.38(-2.20%) |
Oct 17, 2019 | 17.02 | 17.61 | 16.93 | 17.30 | 573,662 | +0.37(+2.19%) |
Oct 16, 2019 | 16.75 | 17.21 | 16.73 | 16.93 | 364,729 | +0.04(+0.24%) |
Oct 15, 2019 | 16.47 | 17.11 | 16.42 | 16.89 | 421,771 | +0.47(+2.86%) |
Oct 14, 2019 | 16.20 | 16.68 | 16.16 | 16.42 | 516,367 | +0.22(+1.36%) |
Oct 11, 2019 | 16.07 | 16.43 | 15.96 | 16.20 | 426,700 | +0.44(+2.79%) |
Oct 10, 2019 | 15.68 | 16.04 | 15.62 | 15.76 | 560,801 | +0.22(+1.42%) |
Oct 09, 2019 | 15.56 | 15.65 | 15.31 | 15.54 | 312,660 | +0.14(+0.91%) |
Oct 08, 2019 | 15.53 | 15.60 | 15.26 | 15.40 | 439,870 | -0.34(-2.16%) |
Oct 07, 2019 | 15.83 | 15.91 | 15.41 | 15.74 | 239,359 | -0.23(-1.44%) |
Oct 04, 2019 | 16.23 | 16.38 | 15.91 | 15.97 | 227,500 | -0.22(-1.36%) |
Oct 03, 2019 | 16.15 | 16.31 | 15.72 | 16.19 | 268,718 | -0.03(-0.18%) |
Oct 02, 2019 | 16.00 | 16.22 | 15.61 | 16.22 | 429,099 | +0.04(+0.25%) |
Oct 01, 2019 | 17.39 | 17.50 | 16.13 | 16.18 | 322,770 | -0.84(-4.94%) |
Sep 30, 2019 | 16.89 | 17.08 | 16.75 | 17.02 | 379,326 | +0.20(+1.19%) |
Sep 27, 2019 | 16.89 | 17.19 | 16.73 | 16.82 | 338,200 | +0.02(+0.12%) |
Sep 26, 2019 | 16.70 | 17.02 | 16.55 | 16.80 | 359,866 | +0.07(+0.42%) |
Sep 25, 2019 | 16.07 | 16.77 | 16.05 | 16.73 | 450,565 | +0.60(+3.72%) |
Sep 24, 2019 | 16.62 | 16.62 | 16.12 | 16.13 | 397,090 | -0.45(-2.71%) |
Sep 23, 2019 | 16.36 | 16.69 | 16.27 | 16.58 | 343,488 | +0.04(+0.24%) |
Sep 20, 2019 | 16.72 | 16.80 | 16.44 | 16.54 | 1,382,000 | -0.18(-1.08%) |
Sep 19, 2019 | 16.97 | 17.18 | 16.69 | 16.72 | 508,178 | -0.21(-1.24%) |
Sep 18, 2019 | 16.97 | 16.97 | 16.62 | 16.93 | 399,367 | -0.10(-0.59%) |
Sep 17, 2019 | 16.85 | 17.11 | 16.68 | 17.03 | 341,594 | +0.07(+0.41%) |
Sep 16, 2019 | 16.68 | 17.14 | 16.56 | 16.96 | 531,477 | +0.10(+0.59%) |
Sep 13, 2019 | 17.05 | 17.19 | 16.80 | 16.86 | 476,700 | +0.03(+0.18%) |
Sep 12, 2019 | 16.80 | 16.96 | 16.61 | 16.83 | 565,161 | +0.10(+0.60%) |
Sep 11, 2019 | 16.22 | 16.79 | 15.91 | 16.73 | 937,460 | +0.63(+3.91%) |
Sep 10, 2019 | 15.81 | 16.14 | 15.76 | 16.10 | 1,237,252 | +0.35(+2.22%) |
Sep 09, 2019 | 15.90 | 15.93 | 15.65 | 15.75 | 472,464 | +0.00(+0.00%) |
Sep 06, 2019 | 16.13 | 16.30 | 15.71 | 15.75 | 255,800 | -0.39(-2.42%) |
Sep 05, 2019 | 15.85 | 16.18 | 15.82 | 16.14 | 628,722 | +0.54(+3.46%) |
Sep 04, 2019 | 15.66 | 15.70 | 15.35 | 15.60 | 788,090 | +0.17(+1.10%) |
Sep 03, 2019 | 15.38 | 15.76 | 14.99 | 15.43 | 524,453 | -0.03(-0.19%) |
Aug 30, 2019 | 15.37 | 15.69 | 15.20 | 15.46 | 796,500 | +0.29(+1.91%) |
Aug 29, 2019 | 14.95 | 15.32 | 14.84 | 15.17 | 639,231 | +0.47(+3.20%) |
Aug 28, 2019 | 14.55 | 14.76 | 14.42 | 14.70 | 238,906 | +0.08(+0.55%) |
Aug 27, 2019 | 14.72 | 14.85 | 14.46 | 14.62 | 494,958 | +0.05(+0.34%) |
Aug 26, 2019 | 14.86 | 14.98 | 14.51 | 14.57 | 378,197 | -0.01(-0.07%) |
Aug 23, 2019 | 15.00 | 15.05 | 14.48 | 14.58 | 502,300 | -0.51(-3.38%) |
Aug 22, 2019 | 15.23 | 15.48 | 15.05 | 15.09 | 341,376 | -0.11(-0.72%) |
Aug 21, 2019 | 15.86 | 15.92 | 15.14 | 15.20 | 493,614 | -0.40(-2.56%) |
Aug 20, 2019 | 15.60 | 15.95 | 15.43 | 15.60 | 415,681 | -0.04(-0.26%) |
Aug 19, 2019 | 15.49 | 15.68 | 15.17 | 15.64 | 578,066 | +0.62(+4.13%) |
Aug 16, 2019 | 14.59 | 15.11 | 14.59 | 15.02 | 349,000 | +0.53(+3.66%) |
Aug 15, 2019 | 14.28 | 14.68 | 14.19 | 14.49 | 368,100 | +0.22(+1.54%) |
Aug 14, 2019 | 14.86 | 14.90 | 14.23 | 14.27 | 416,907 | -0.93(-6.12%) |
Aug 13, 2019 | 14.64 | 15.27 | 14.50 | 15.20 | 375,528 | +0.43(+2.91%) |
Aug 12, 2019 | 15.12 | 15.25 | 14.55 | 14.77 | 276,785 | -0.49(-3.21%) |
Aug 09, 2019 | 15.29 | 15.45 | 15.07 | 15.26 | 427,500 | -0.13(-0.84%) |
Aug 08, 2019 | 15.05 | 15.49 | 14.91 | 15.39 | 566,708 | +0.45(+3.01%) |
Aug 07, 2019 | 13.38 | 15.01 | 13.38 | 14.94 | 448,205 | +1.39(+10.26%) |
Aug 06, 2019 | 12.67 | 13.75 | 12.67 | 13.55 | 730,869 | +0.65(+5.04%) |
Aug 05, 2019 | 13.08 | 13.45 | 12.75 | 12.90 | 520,660 | -0.41(-3.08%) |
Aug 02, 2019 | 13.49 | 13.53 | 13.19 | 13.31 | 453,700 | -0.32(-2.35%) |
Aug 01, 2019 | 14.23 | 14.35 | 13.53 | 13.63 | 485,086 | -0.59(-4.15%) |
Jul 31, 2019 | 14.24 | 14.67 | 14.16 | 14.22 | 688,342 | +0.01(+0.07%) |
Jul 30, 2019 | 13.93 | 14.39 | 13.84 | 14.21 | 376,569 | +0.14(+1.00%) |
Jul 29, 2019 | 14.08 | 14.14 | 13.90 | 14.07 | 186,864 | -0.01(-0.07%) |
Jul 26, 2019 | 14.17 | 14.22 | 13.88 | 14.08 | 425,400 | -0.04(-0.28%) |
Jul 25, 2019 | 14.42 | 14.57 | 14.00 | 14.12 | 387,599 | -0.35(-2.42%) |
Jul 24, 2019 | 13.96 | 14.53 | 13.96 | 14.47 | 249,724 | +0.44(+3.14%) |
Jul 23, 2019 | 13.86 | 14.16 | 13.72 | 14.03 | 241,631 | +0.31(+2.26%) |
Jul 22, 2019 | 13.65 | 13.84 | 13.54 | 13.72 | 404,287 | +0.08(+0.59%) |
Jul 19, 2019 | 13.68 | 13.87 | 13.63 | 13.64 | 315,400 | -0.06(-0.44%) |
Jul 18, 2019 | 14.01 | 14.09 | 13.59 | 13.70 | 623,077 | -0.34(-2.42%) |
Jul 17, 2019 | 14.19 | 14.31 | 13.98 | 14.04 | 327,422 | -0.21(-1.47%) |
Jul 16, 2019 | 14.05 | 14.37 | 14.05 | 14.25 | 438,253 | +0.26(+1.86%) |
Jul 15, 2019 | 14.24 | 14.24 | 13.93 | 13.99 | 451,676 | -0.20(-1.41%) |
Jul 12, 2019 | 13.82 | 14.26 | 13.76 | 14.19 | 511,300 | +0.43(+3.12%) |
Jul 11, 2019 | 13.71 | 13.80 | 13.44 | 13.76 | 266,205 | +0.06(+0.44%) |
Jul 10, 2019 | 13.83 | 13.83 | 13.46 | 13.70 | 344,559 | -0.02(-0.15%) |
Jul 09, 2019 | 13.73 | 13.81 | 13.56 | 13.72 | 214,048 | -0.20(-1.44%) |
Jul 08, 2019 | 13.81 | 14.18 | 13.43 | 13.92 | 423,376 | -0.38(-2.66%) |
Jul 05, 2019 | 14.23 | 14.37 | 14.05 | 14.30 | 370,600 | +0.00(+0.00%) |
Jul 03, 2019 | 14.22 | 14.33 | 14.06 | 14.30 | 152,000 | +0.17(+1.20%) |
Jul 02, 2019 | 14.23 | 14.32 | 14.03 | 14.13 | 333,469 | -0.08(-0.56%) |
Jul 01, 2019 | 14.41 | 14.88 | 14.17 | 14.21 | 421,494 | -0.03(-0.21%) |
Jun 28, 2019 | 13.90 | 14.29 | 13.77 | 14.24 | 597,400 | +0.44(+3.19%) |
Jun 27, 2019 | 13.22 | 13.81 | 13.22 | 13.80 | 387,474 | +0.62(+4.70%) |
Jun 26, 2019 | 12.98 | 13.36 | 12.90 | 13.18 | 263,269 | +0.32(+2.49%) |
Jun 25, 2019 | 13.08 | 13.25 | 12.80 | 12.86 | 340,312 | -0.17(-1.30%) |
Jun 24, 2019 | 13.11 | 13.16 | 12.77 | 13.03 | 464,266 | -0.05(-0.38%) |
Jun 21, 2019 | 13.04 | 13.24 | 12.75 | 13.08 | 885,900 | -0.07(-0.53%) |
Jun 20, 2019 | 13.44 | 13.78 | 13.06 | 13.15 | 678,777 | -0.07(-0.53%) |
Jun 19, 2019 | 13.39 | 13.39 | 13.05 | 13.22 | 285,024 | -0.13(-0.97%) |
Jun 18, 2019 | 12.79 | 13.60 | 12.79 | 13.35 | 489,602 | +0.66(+5.20%) |
Jun 17, 2019 | 12.84 | 13.00 | 12.56 | 12.69 | 275,745 | -0.15(-1.17%) |
Jun 14, 2019 | 12.98 | 12.99 | 12.78 | 12.84 | 321,400 | -0.17(-1.31%) |
Jun 13, 2019 | 12.82 | 13.18 | 12.82 | 13.01 | 310,633 | +0.30(+2.36%) |
Jun 12, 2019 | 12.84 | 12.95 | 12.62 | 12.71 | 209,987 | -0.11(-0.86%) |
Jun 11, 2019 | 13.31 | 13.51 | 12.73 | 12.82 | 338,105 | -0.38(-2.88%) |
Jun 10, 2019 | 12.96 | 13.45 | 12.92 | 13.20 | 373,238 | +0.34(+2.64%) |
Jun 07, 2019 | 12.62 | 13.09 | 12.62 | 12.86 | 340,100 | +0.19(+1.50%) |
Jun 06, 2019 | 12.67 | 12.83 | 12.38 | 12.67 | 224,094 | -0.04(-0.31%) |
Jun 05, 2019 | 12.56 | 12.74 | 12.26 | 12.71 | 281,664 | +0.21(+1.68%) |
Jun 04, 2019 | 11.87 | 12.52 | 11.87 | 12.50 | 315,970 | +0.76(+6.47%) |
Jun 03, 2019 | 11.75 | 12.05 | 11.54 | 11.74 | 599,258 | -0.03(-0.25%) |
May 31, 2019 | 11.65 | 11.91 | 11.63 | 11.77 | 247,500 | -0.12(-1.01%) |
May 30, 2019 | 11.92 | 12.06 | 11.74 | 11.89 | 495,603 | +0.05(+0.42%) |
May 29, 2019 | 12.22 | 12.28 | 11.76 | 11.84 | 586,989 | -0.48(-3.90%) |
May 28, 2019 | 12.21 | 12.39 | 12.14 | 12.32 | 396,629 | +0.18(+1.48%) |
May 24, 2019 | 12.20 | 12.31 | 12.13 | 12.14 | 231,600 | +0.08(+0.66%) |
May 23, 2019 | 12.05 | 12.11 | 11.86 | 12.06 | 346,488 | -0.13(-1.07%) |
May 22, 2019 | 12.33 | 12.43 | 12.15 | 12.19 | 278,952 | -0.23(-1.85%) |
May 21, 2019 | 12.33 | 12.52 | 12.28 | 12.42 | 282,473 | +0.24(+1.97%) |
May 20, 2019 | 12.12 | 12.28 | 11.96 | 12.18 | 254,333 | -0.06(-0.49%) |
May 17, 2019 | 12.32 | 12.50 | 12.19 | 12.24 | 388,100 | -0.24(-1.92%) |
May 16, 2019 | 12.26 | 12.67 | 12.21 | 12.48 | 402,118 | +0.26(+2.13%) |
May 15, 2019 | 11.90 | 12.31 | 11.75 | 12.22 | 467,586 | +0.23(+1.92%) |
May 14, 2019 | 12.06 | 12.22 | 11.69 | 11.99 | 1,098,994 | -0.01(-0.08%) |
May 13, 2019 | 12.31 | 12.59 | 11.82 | 12.00 | 1,190,424 | -0.74(-5.81%) |
May 10, 2019 | 12.24 | 12.99 | 12.00 | 12.74 | 1,481,400 | -0.60(-4.50%) |
May 09, 2019 | 13.38 | 13.51 | 13.11 | 13.34 | 509,873 | -0.16(-1.19%) |
May 08, 2019 | 13.53 | 13.64 | 13.37 | 13.50 | 354,124 | -0.04(-0.30%) |
May 07, 2019 | 13.62 | 13.76 | 13.34 | 13.54 | 361,790 | -0.21(-1.53%) |
May 06, 2019 | 13.71 | 13.90 | 13.53 | 13.75 | 402,113 | -0.29(-2.07%) |
May 03, 2019 | 13.49 | 14.05 | 13.49 | 14.04 | 700,600 | +0.56(+4.15%) |
May 02, 2019 | 13.61 | 13.68 | 13.28 | 13.48 | 512,738 | -0.14(-1.03%) |
May 01, 2019 | 13.60 | 13.86 | 13.59 | 13.62 | 675,137 | +0.00(+0.00%) |
Apr 30, 2019 | 13.72 | 13.74 | 13.41 | 13.62 | 540,066 | -0.05(-0.37%) |
Apr 29, 2019 | 13.58 | 13.97 | 13.58 | 13.67 | 509,709 | +0.07(+0.51%) |
Apr 26, 2019 | 13.03 | 13.64 | 12.97 | 13.60 | 496,700 | +0.55(+4.21%) |
Apr 25, 2019 | 13.45 | 13.45 | 13.00 | 13.05 | 659,744 | -0.53(-3.90%) |
Apr 24, 2019 | 13.72 | 13.95 | 13.57 | 13.58 | 412,604 | -0.15(-1.09%) |
Apr 23, 2019 | 14.00 | 14.19 | 13.70 | 13.73 | 456,947 | -0.21(-1.51%) |
Apr 22, 2019 | 13.60 | 13.99 | 13.52 | 13.94 | 636,005 | +0.31(+2.27%) |
Apr 18, 2019 | 13.47 | 13.70 | 13.42 | 13.63 | 667,600 | +0.10(+0.74%) |
Apr 17, 2019 | 13.84 | 13.92 | 13.31 | 13.53 | 592,351 | -0.24(-1.74%) |
Apr 16, 2019 | 13.60 | 13.94 | 13.53 | 13.77 | 517,983 | +0.23(+1.70%) |
Apr 15, 2019 | 13.71 | 13.72 | 13.50 | 13.54 | 344,151 | -0.21(-1.53%) |
Apr 12, 2019 | 13.22 | 13.79 | 13.22 | 13.75 | 384,100 | +0.59(+4.48%) |
Apr 11, 2019 | 12.92 | 13.31 | 12.83 | 13.16 | 453,167 | +0.23(+1.78%) |
Apr 10, 2019 | 12.83 | 13.01 | 12.55 | 12.93 | 314,194 | +0.16(+1.25%) |
Apr 09, 2019 | 13.42 | 13.54 | 12.65 | 12.77 | 618,706 | -0.76(-5.62%) |
Apr 08, 2019 | 13.44 | 13.68 | 13.33 | 13.53 | 503,000 | +0.06(+0.45%) |
Apr 05, 2019 | 13.22 | 13.48 | 13.20 | 13.47 | 363,900 | +0.29(+2.20%) |
Apr 04, 2019 | 13.02 | 13.19 | 12.96 | 13.18 | 435,322 | +0.19(+1.46%) |
Apr 03, 2019 | 12.95 | 13.03 | 12.84 | 12.99 | 327,047 | +0.14(+1.09%) |
Apr 02, 2019 | 12.96 | 13.13 | 12.80 | 12.85 | 397,714 | -0.13(-1.00%) |