Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.360 | 4.400 | 3.960 | 4.010 | 340,684 | -0.37(-8.45%) |
Apr 29, 2020 | 4.100 | 4.440 | 4.060 | 4.380 | 518,284 | +0.35(+8.68%) |
Apr 28, 2020 | 4.130 | 4.200 | 3.880 | 4.030 | 373,825 | +0.36(+9.81%) |
Apr 27, 2020 | 3.690 | 3.740 | 3.580 | 3.670 | 284,326 | +0.07(+1.94%) |
Apr 24, 2020 | 3.780 | 3.780 | 3.560 | 3.600 | 144,300 | -0.13(-3.49%) |
Apr 23, 2020 | 3.700 | 3.815 | 3.620 | 3.730 | 379,122 | +0.08(+2.05%) |
Apr 22, 2020 | 3.940 | 3.940 | 3.655 | 3.655 | 192,158 | -0.20(-5.06%) |
Apr 21, 2020 | 3.920 | 3.950 | 3.730 | 3.850 | 279,231 | -0.13(-3.27%) |
Apr 20, 2020 | 4.150 | 4.290 | 3.920 | 3.980 | 164,710 | -0.23(-5.46%) |
Apr 17, 2020 | 4.180 | 4.280 | 4.025 | 4.210 | 205,700 | +0.11(+2.68%) |
Apr 16, 2020 | 4.340 | 4.470 | 4.010 | 4.100 | 142,471 | -0.19(-4.43%) |
Apr 15, 2020 | 4.260 | 4.420 | 4.080 | 4.290 | 137,330 | -0.22(-4.88%) |
Apr 14, 2020 | 4.670 | 4.910 | 4.460 | 4.510 | 203,399 | -0.02(-0.44%) |
Apr 13, 2020 | 4.660 | 4.660 | 4.390 | 4.530 | 190,293 | -0.03(-0.66%) |
Apr 09, 2020 | 4.030 | 4.725 | 4.020 | 4.560 | 477,000 | +0.70(+18.13%) |
Apr 08, 2020 | 3.880 | 4.020 | 3.840 | 3.860 | 218,432 | +0.06(+1.58%) |
Apr 07, 2020 | 3.860 | 3.990 | 3.730 | 3.800 | 363,389 | +0.10(+2.70%) |
Apr 06, 2020 | 3.550 | 3.740 | 3.510 | 3.700 | 283,086 | +0.38(+11.45%) |
Apr 03, 2020 | 3.440 | 3.560 | 3.220 | 3.320 | 290,800 | -0.12(-3.49%) |
Apr 02, 2020 | 3.560 | 3.757 | 3.390 | 3.440 | 384,400 | -0.09(-2.55%) |
Apr 01, 2020 | 3.840 | 3.850 | 3.500 | 3.530 | 221,895 | -0.48(-11.97%) |
Mar 31, 2020 | 4.120 | 4.272 | 3.850 | 4.010 | 279,946 | -0.11(-2.67%) |
Mar 30, 2020 | 3.940 | 4.200 | 3.680 | 4.120 | 299,494 | +0.21(+5.37%) |
Mar 27, 2020 | 4.400 | 4.400 | 3.890 | 3.910 | 292,500 | -0.58(-12.92%) |
Mar 26, 2020 | 4.660 | 4.990 | 4.420 | 4.490 | 315,693 | -0.15(-3.23%) |
Mar 25, 2020 | 5.040 | 5.220 | 4.600 | 4.640 | 338,290 | -0.13(-2.73%) |
Mar 24, 2020 | 4.640 | 5.100 | 4.622 | 4.770 | 451,757 | +0.39(+8.90%) |
Mar 23, 2020 | 4.730 | 4.970 | 4.380 | 4.380 | 414,219 | -0.43(-8.94%) |
Mar 20, 2020 | 4.110 | 4.990 | 4.000 | 4.810 | 782,300 | +0.60(+14.25%) |
Mar 19, 2020 | 3.400 | 4.220 | 2.815 | 4.210 | 1,179,544 | -0.13(-3.00%) |
Mar 18, 2020 | 4.400 | 4.620 | 4.100 | 4.340 | 479,729 | -0.16(-3.56%) |
Mar 17, 2020 | 4.800 | 4.880 | 4.410 | 4.500 | 374,068 | -0.19(-4.05%) |
Mar 16, 2020 | 5.000 | 5.120 | 4.540 | 4.690 | 346,238 | -0.98(-17.28%) |
Mar 13, 2020 | 5.340 | 5.680 | 5.020 | 5.670 | 389,500 | +0.69(+13.86%) |
Mar 12, 2020 | 5.120 | 5.390 | 4.550 | 4.980 | 1,059,442 | -0.75(-13.09%) |
Mar 11, 2020 | 5.980 | 6.010 | 5.560 | 5.730 | 563,101 | -0.46(-7.43%) |
Mar 10, 2020 | 5.890 | 6.310 | 5.775 | 6.190 | 417,875 | +0.49(+8.60%) |
Mar 09, 2020 | 6.110 | 6.400 | 5.675 | 5.700 | 351,077 | -0.88(-13.37%) |
Mar 06, 2020 | 6.750 | 6.860 | 6.295 | 6.580 | 347,400 | -0.35(-5.05%) |
Mar 05, 2020 | 7.130 | 7.210 | 6.750 | 6.930 | 122,696 | -0.34(-4.68%) |
Mar 04, 2020 | 7.170 | 7.290 | 7.010 | 7.270 | 199,315 | +0.17(+2.39%) |
Mar 03, 2020 | 6.800 | 7.211 | 6.750 | 7.100 | 339,861 | +0.34(+5.03%) |
Mar 02, 2020 | 6.920 | 6.937 | 6.640 | 6.760 | 362,917 | -0.10(-1.46%) |
Feb 28, 2020 | 7.110 | 7.380 | 6.700 | 6.860 | 437,700 | -0.53(-7.17%) |
Feb 27, 2020 | 6.860 | 7.460 | 6.730 | 7.390 | 258,419 | +0.36(+5.12%) |
Feb 26, 2020 | 7.060 | 7.250 | 6.790 | 7.030 | 495,794 | -0.04(-0.57%) |
Feb 25, 2020 | 7.550 | 7.550 | 7.000 | 7.070 | 359,648 | -0.35(-4.72%) |
Feb 24, 2020 | 7.700 | 7.700 | 7.347 | 7.420 | 359,408 | -0.42(-5.36%) |
Feb 21, 2020 | 8.000 | 8.010 | 7.760 | 7.840 | 254,800 | -0.21(-2.61%) |
Feb 20, 2020 | 8.050 | 8.200 | 7.850 | 8.050 | 242,875 | +0.01(+0.12%) |
Feb 19, 2020 | 7.910 | 8.080 | 7.760 | 8.040 | 232,143 | +0.14(+1.77%) |
Feb 18, 2020 | 7.980 | 8.053 | 7.710 | 7.900 | 305,624 | -0.10(-1.25%) |
Feb 14, 2020 | 8.180 | 8.240 | 7.920 | 8.000 | 242,200 | -0.20(-2.44%) |
Feb 13, 2020 | 8.160 | 8.290 | 7.680 | 8.200 | 427,075 | -0.05(-0.61%) |
Feb 12, 2020 | 8.440 | 8.510 | 8.000 | 8.250 | 352,884 | -0.10(-1.20%) |
Feb 11, 2020 | 8.440 | 8.585 | 8.290 | 8.350 | 192,044 | -0.05(-0.60%) |
Feb 10, 2020 | 8.500 | 8.610 | 8.280 | 8.400 | 405,512 | -0.14(-1.64%) |
Feb 07, 2020 | 8.640 | 8.690 | 8.510 | 8.540 | 211,000 | -0.17(-1.90%) |
Feb 06, 2020 | 9.020 | 9.070 | 8.700 | 8.705 | 260,338 | -0.26(-2.85%) |
Feb 05, 2020 | 8.650 | 9.070 | 8.560 | 8.960 | 309,465 | +0.41(+4.80%) |
Feb 04, 2020 | 8.660 | 8.940 | 8.540 | 8.550 | 245,658 | +0.04(+0.47%) |
Feb 03, 2020 | 8.500 | 8.690 | 8.360 | 8.510 | 300,242 | +0.06(+0.71%) |
Jan 31, 2020 | 8.670 | 8.790 | 8.270 | 8.450 | 500,000 | -0.25(-2.87%) |
Jan 30, 2020 | 8.580 | 8.780 | 8.540 | 8.700 | 215,910 | +0.02(+0.23%) |
Jan 29, 2020 | 8.680 | 8.880 | 8.590 | 8.680 | 163,724 | +0.02(+0.23%) |
Jan 28, 2020 | 8.540 | 8.790 | 8.470 | 8.660 | 349,177 | +0.15(+1.76%) |
Jan 27, 2020 | 8.410 | 8.730 | 8.302 | 8.510 | 280,190 | -0.15(-1.73%) |
Jan 24, 2020 | 8.890 | 8.900 | 8.560 | 8.660 | 216,900 | -0.24(-2.70%) |
Jan 23, 2020 | 8.880 | 9.040 | 8.650 | 8.900 | 257,202 | -0.06(-0.67%) |
Jan 22, 2020 | 9.180 | 9.195 | 8.780 | 8.960 | 506,344 | -0.19(-2.08%) |
Jan 21, 2020 | 9.320 | 9.333 | 8.960 | 9.150 | 264,591 | -0.24(-2.56%) |
Jan 17, 2020 | 9.770 | 9.840 | 9.360 | 9.390 | 280,200 | -0.30(-3.10%) |
Jan 16, 2020 | 9.620 | 9.900 | 9.580 | 9.690 | 214,125 | +0.13(+1.36%) |
Jan 15, 2020 | 9.510 | 9.760 | 9.435 | 9.560 | 313,961 | +0.05(+0.53%) |
Jan 14, 2020 | 9.320 | 9.650 | 9.188 | 9.510 | 291,929 | +0.23(+2.48%) |
Jan 13, 2020 | 9.060 | 9.300 | 8.940 | 9.280 | 265,488 | +0.22(+2.43%) |
Jan 10, 2020 | 9.240 | 9.250 | 8.910 | 9.060 | 319,700 | -0.20(-2.16%) |
Jan 09, 2020 | 9.780 | 9.860 | 9.200 | 9.260 | 353,576 | -0.55(-5.61%) |
Jan 08, 2020 | 9.820 | 9.960 | 9.650 | 9.810 | 259,702 | -0.06(-0.61%) |
Jan 07, 2020 | 9.900 | 10.02 | 9.710 | 9.870 | 256,196 | -0.02(-0.20%) |
Jan 06, 2020 | 9.620 | 9.975 | 9.500 | 9.890 | 348,915 | +0.22(+2.28%) |
Jan 03, 2020 | 9.650 | 9.745 | 9.250 | 9.670 | 522,000 | -0.07(-0.72%) |
Jan 02, 2020 | 10.60 | 10.60 | 9.710 | 9.740 | 420,325 | -0.79(-7.50%) |
Dec 31, 2019 | 10.10 | 10.63 | 10.10 | 10.53 | 405,600 | +0.33(+3.24%) |
Dec 30, 2019 | 10.34 | 10.34 | 10.01 | 10.20 | 315,098 | -0.12(-1.16%) |
Dec 27, 2019 | 10.20 | 10.48 | 10.09 | 10.32 | 450,600 | +0.12(+1.18%) |
Dec 26, 2019 | 10.01 | 10.26 | 9.850 | 10.20 | 218,033 | +0.22(+2.20%) |
Dec 24, 2019 | 9.800 | 10.15 | 9.750 | 9.980 | 202,600 | +0.20(+2.04%) |
Dec 23, 2019 | 9.880 | 10.00 | 9.550 | 9.780 | 480,580 | +0.02(+0.20%) |
Dec 20, 2019 | 9.540 | 9.800 | 9.320 | 9.760 | 504,500 | +0.20(+2.09%) |
Dec 19, 2019 | 9.800 | 9.970 | 9.520 | 9.560 | 354,488 | -0.29(-2.89%) |
Dec 18, 2019 | 10.12 | 10.24 | 9.820 | 9.845 | 389,721 | -0.26(-2.62%) |
Dec 17, 2019 | 10.45 | 10.45 | 9.850 | 10.11 | 600,526 | -0.38(-3.62%) |
Dec 16, 2019 | 10.36 | 10.66 | 10.23 | 10.49 | 351,595 | +0.28(+2.69%) |
Dec 13, 2019 | 10.67 | 10.75 | 10.17 | 10.21 | 517,400 | -0.15(-1.49%) |
Dec 12, 2019 | 9.940 | 10.44 | 9.890 | 10.37 | 487,255 | +0.38(+3.80%) |
Dec 11, 2019 | 10.08 | 10.32 | 9.920 | 9.990 | 492,431 | -0.16(-1.58%) |
Dec 10, 2019 | 10.05 | 10.24 | 9.840 | 10.15 | 590,389 | +0.09(+0.89%) |
Dec 09, 2019 | 9.400 | 10.36 | 9.370 | 10.06 | 952,410 | +0.59(+6.23%) |
Dec 06, 2019 | 9.960 | 10.00 | 9.310 | 9.470 | 1,261,700 | -0.26(-2.67%) |
Dec 05, 2019 | 9.120 | 11.13 | 9.100 | 9.730 | 5,287,374 | +1.92(+24.58%) |
Dec 04, 2019 | 7.960 | 7.990 | 7.510 | 7.810 | 1,094,184 | +0.10(+1.30%) |
Dec 03, 2019 | 8.770 | 8.880 | 7.660 | 7.710 | 1,069,371 | -1.34(-14.81%) |
Dec 02, 2019 | 9.200 | 9.200 | 8.690 | 9.050 | 602,691 | -0.18(-1.95%) |
Nov 29, 2019 | 9.500 | 9.625 | 9.110 | 9.230 | 173,700 | -0.33(-3.45%) |
Nov 27, 2019 | 9.410 | 9.625 | 9.280 | 9.560 | 310,000 | +0.21(+2.19%) |
Nov 26, 2019 | 9.110 | 9.390 | 9.010 | 9.355 | 426,518 | +0.25(+2.69%) |
Nov 25, 2019 | 8.990 | 9.240 | 8.880 | 9.110 | 196,940 | +0.17(+1.90%) |
Nov 22, 2019 | 8.900 | 9.030 | 8.800 | 8.940 | 263,100 | +0.09(+1.02%) |
Nov 21, 2019 | 8.850 | 8.940 | 8.680 | 8.850 | 270,929 | +0.04(+0.45%) |
Nov 20, 2019 | 9.130 | 9.170 | 8.770 | 8.810 | 258,184 | -0.37(-4.03%) |
Nov 19, 2019 | 9.650 | 9.720 | 9.170 | 9.180 | 311,134 | -0.50(-5.17%) |
Nov 18, 2019 | 9.240 | 9.800 | 9.140 | 9.680 | 413,269 | +0.46(+4.99%) |
Nov 15, 2019 | 8.950 | 9.240 | 8.740 | 9.220 | 373,700 | +0.38(+4.30%) |
Nov 14, 2019 | 8.610 | 9.020 | 8.610 | 8.840 | 380,653 | +0.21(+2.43%) |
Nov 13, 2019 | 8.700 | 8.770 | 8.407 | 8.630 | 780,225 | -0.16(-1.88%) |
Nov 12, 2019 | 8.920 | 9.000 | 8.530 | 8.795 | 362,662 | -0.13(-1.51%) |
Nov 11, 2019 | 9.620 | 9.640 | 8.850 | 8.930 | 483,444 | -0.70(-7.27%) |
Nov 08, 2019 | 9.700 | 10.09 | 9.600 | 9.630 | 364,000 | -0.05(-0.52%) |
Nov 07, 2019 | 9.580 | 9.840 | 9.250 | 9.680 | 1,112,738 | +0.21(+2.22%) |
Nov 06, 2019 | 9.450 | 9.580 | 9.250 | 9.470 | 340,404 | +0.04(+0.37%) |
Nov 05, 2019 | 9.450 | 9.740 | 9.380 | 9.435 | 245,644 | -0.00(-0.05%) |
Nov 04, 2019 | 9.370 | 9.700 | 9.300 | 9.440 | 218,172 | +0.14(+1.51%) |
Nov 01, 2019 | 9.240 | 9.470 | 9.210 | 9.300 | 131,700 | +0.06(+0.65%) |
Oct 31, 2019 | 9.250 | 9.420 | 9.120 | 9.240 | 265,462 | -0.01(-0.11%) |
Oct 30, 2019 | 9.200 | 9.320 | 8.980 | 9.250 | 355,867 | +0.01(+0.11%) |
Oct 29, 2019 | 9.290 | 9.340 | 9.020 | 9.240 | 319,470 | -0.05(-0.54%) |
Oct 28, 2019 | 9.350 | 9.770 | 9.280 | 9.290 | 232,373 | -0.02(-0.21%) |
Oct 25, 2019 | 9.110 | 9.350 | 8.910 | 9.310 | 277,100 | +0.24(+2.65%) |
Oct 24, 2019 | 9.060 | 9.220 | 8.890 | 9.070 | 285,812 | +0.02(+0.22%) |
Oct 23, 2019 | 9.170 | 9.170 | 8.845 | 9.050 | 268,297 | -0.10(-1.09%) |
Oct 22, 2019 | 9.140 | 9.280 | 8.770 | 9.150 | 206,341 | -0.05(-0.54%) |
Oct 21, 2019 | 9.300 | 9.430 | 9.140 | 9.200 | 211,387 | -0.01(-0.05%) |
Oct 18, 2019 | 9.550 | 9.700 | 9.060 | 9.205 | 253,200 | -0.43(-4.41%) |
Oct 17, 2019 | 9.470 | 9.750 | 9.390 | 9.630 | 273,781 | +0.20(+2.12%) |
Oct 16, 2019 | 9.420 | 9.700 | 9.342 | 9.430 | 220,898 | +0.02(+0.16%) |
Oct 15, 2019 | 9.220 | 9.555 | 9.150 | 9.415 | 228,330 | +0.15(+1.67%) |
Oct 14, 2019 | 9.050 | 9.350 | 9.000 | 9.260 | 214,649 | +0.14(+1.59%) |
Oct 11, 2019 | 8.880 | 9.370 | 8.880 | 9.115 | 318,800 | +0.31(+3.52%) |
Oct 10, 2019 | 8.800 | 9.075 | 8.680 | 8.805 | 215,023 | -0.04(-0.40%) |
Oct 09, 2019 | 8.770 | 8.950 | 8.550 | 8.840 | 291,566 | +0.05(+0.57%) |
Oct 08, 2019 | 8.450 | 8.938 | 8.300 | 8.790 | 306,632 | +0.34(+4.02%) |
Oct 07, 2019 | 8.230 | 8.580 | 8.140 | 8.450 | 291,546 | +0.16(+1.93%) |
Oct 04, 2019 | 8.290 | 8.570 | 8.100 | 8.290 | 243,000 | -0.02(-0.24%) |
Oct 03, 2019 | 8.200 | 8.320 | 8.010 | 8.310 | 463,516 | +0.02(+0.24%) |
Oct 02, 2019 | 8.380 | 8.400 | 8.040 | 8.290 | 423,884 | -0.19(-2.24%) |
Oct 01, 2019 | 8.520 | 8.780 | 8.230 | 8.480 | 314,342 | +0.00(+0.00%) |
Sep 30, 2019 | 8.650 | 8.660 | 8.340 | 8.480 | 265,978 | -0.15(-1.74%) |
Sep 27, 2019 | 8.280 | 8.730 | 8.260 | 8.630 | 372,800 | +0.35(+4.23%) |
Sep 26, 2019 | 8.380 | 8.380 | 7.890 | 8.280 | 447,065 | -0.14(-1.66%) |
Sep 25, 2019 | 8.420 | 8.500 | 8.230 | 8.420 | 316,562 | -0.01(-0.12%) |
Sep 24, 2019 | 8.810 | 8.920 | 8.315 | 8.430 | 476,332 | -0.38(-4.31%) |
Sep 23, 2019 | 9.120 | 9.330 | 8.770 | 8.810 | 335,954 | -0.40(-4.34%) |
Sep 20, 2019 | 9.170 | 9.430 | 9.124 | 9.210 | 276,600 | +0.00(+0.00%) |
Sep 19, 2019 | 9.380 | 9.535 | 9.200 | 9.210 | 283,806 | -0.16(-1.71%) |
Sep 18, 2019 | 9.520 | 9.690 | 9.250 | 9.370 | 414,221 | -0.18(-1.88%) |
Sep 17, 2019 | 9.690 | 9.690 | 9.310 | 9.550 | 383,965 | -0.22(-2.25%) |
Sep 16, 2019 | 9.900 | 10.13 | 9.620 | 9.770 | 533,586 | -0.17(-1.71%) |
Sep 13, 2019 | 9.740 | 10.39 | 9.480 | 9.940 | 710,200 | +0.13(+1.33%) |
Sep 12, 2019 | 9.930 | 10.69 | 9.010 | 9.810 | 1,342,626 | -1.21(-10.98%) |
Sep 11, 2019 | 10.67 | 11.08 | 10.16 | 11.02 | 748,004 | +0.50(+4.75%) |
Sep 10, 2019 | 10.14 | 10.58 | 10.04 | 10.52 | 337,719 | +0.36(+3.54%) |
Sep 09, 2019 | 9.170 | 10.32 | 9.170 | 10.16 | 695,684 | +1.04(+11.40%) |
Sep 06, 2019 | 9.020 | 9.511 | 8.910 | 9.120 | 582,400 | +0.23(+2.59%) |
Sep 05, 2019 | 8.750 | 9.100 | 8.360 | 8.890 | 761,609 | -0.21(-2.31%) |
Sep 04, 2019 | 8.970 | 9.250 | 8.810 | 9.100 | 352,371 | +0.22(+2.48%) |
Sep 03, 2019 | 9.160 | 9.190 | 8.770 | 8.880 | 272,328 | -0.31(-3.37%) |
Aug 30, 2019 | 8.950 | 9.540 | 8.950 | 9.190 | 304,300 | +0.30(+3.37%) |
Aug 29, 2019 | 9.060 | 9.260 | 8.780 | 8.890 | 337,973 | -0.34(-3.68%) |
Aug 28, 2019 | 8.800 | 9.370 | 8.770 | 9.230 | 267,662 | +0.37(+4.18%) |
Aug 27, 2019 | 9.320 | 9.360 | 8.790 | 8.860 | 302,283 | -0.41(-4.42%) |
Aug 26, 2019 | 9.500 | 9.500 | 9.220 | 9.270 | 263,883 | -0.11(-1.17%) |
Aug 23, 2019 | 10.00 | 10.01 | 9.210 | 9.380 | 364,900 | -0.72(-7.13%) |
Aug 22, 2019 | 10.08 | 10.20 | 9.940 | 10.10 | 184,571 | +0.09(+0.90%) |
Aug 21, 2019 | 10.20 | 10.29 | 9.900 | 10.01 | 191,707 | -0.07(-0.69%) |
Aug 20, 2019 | 10.15 | 10.34 | 10.02 | 10.08 | 241,056 | -0.09(-0.88%) |
Aug 19, 2019 | 10.16 | 10.26 | 10.07 | 10.17 | 181,053 | +0.13(+1.29%) |
Aug 16, 2019 | 10.01 | 10.36 | 9.910 | 10.04 | 341,000 | +0.18(+1.83%) |
Aug 15, 2019 | 9.950 | 10.10 | 9.510 | 9.860 | 923,399 | -0.08(-0.80%) |
Aug 14, 2019 | 10.02 | 10.03 | 9.530 | 9.940 | 547,539 | -0.27(-2.64%) |
Aug 13, 2019 | 10.39 | 10.89 | 10.15 | 10.21 | 453,130 | +0.11(+1.09%) |
Aug 12, 2019 | 10.87 | 10.98 | 10.02 | 10.10 | 612,642 | -0.89(-8.10%) |
Aug 09, 2019 | 11.50 | 11.60 | 10.98 | 10.99 | 338,200 | -0.50(-4.35%) |
Aug 08, 2019 | 11.71 | 11.84 | 11.41 | 11.49 | 296,153 | -0.13(-1.12%) |
Aug 07, 2019 | 11.61 | 11.65 | 11.22 | 11.62 | 306,903 | -0.07(-0.60%) |
Aug 06, 2019 | 11.73 | 11.83 | 11.39 | 11.69 | 334,324 | +0.12(+1.04%) |
Aug 05, 2019 | 11.94 | 12.00 | 11.42 | 11.57 | 385,401 | -0.69(-5.63%) |
Aug 02, 2019 | 12.07 | 12.45 | 11.94 | 12.26 | 449,000 | +0.13(+1.07%) |
Aug 01, 2019 | 12.16 | 12.72 | 11.94 | 12.13 | 497,613 | -0.02(-0.16%) |
Jul 31, 2019 | 12.06 | 12.31 | 11.78 | 12.15 | 479,317 | +0.09(+0.75%) |
Jul 30, 2019 | 12.44 | 12.44 | 11.97 | 12.06 | 297,804 | -0.48(-3.83%) |
Jul 29, 2019 | 12.42 | 12.57 | 11.99 | 12.54 | 376,051 | +0.08(+0.64%) |
Jul 26, 2019 | 12.46 | 12.49 | 12.12 | 12.46 | 333,600 | +0.09(+0.73%) |
Jul 25, 2019 | 12.85 | 13.00 | 12.32 | 12.37 | 358,823 | -0.44(-3.43%) |
Jul 24, 2019 | 12.70 | 13.06 | 12.43 | 12.81 | 393,471 | +0.08(+0.63%) |
Jul 23, 2019 | 12.64 | 12.77 | 12.20 | 12.73 | 368,179 | +0.20(+1.60%) |
Jul 22, 2019 | 13.02 | 13.14 | 12.50 | 12.53 | 273,032 | -0.50(-3.84%) |
Jul 19, 2019 | 12.94 | 13.11 | 12.64 | 13.03 | 418,600 | +0.24(+1.88%) |
Jul 18, 2019 | 13.18 | 13.32 | 12.77 | 12.79 | 298,169 | -0.47(-3.54%) |
Jul 17, 2019 | 13.68 | 13.85 | 13.25 | 13.26 | 664,926 | -0.38(-2.79%) |
Jul 16, 2019 | 13.64 | 13.76 | 13.39 | 13.64 | 352,714 | +0.00(+0.00%) |
Jul 15, 2019 | 13.67 | 14.02 | 13.48 | 13.64 | 768,503 | +0.00(+0.00%) |
Jul 12, 2019 | 12.86 | 13.78 | 12.83 | 13.64 | 1,270,800 | +0.82(+6.40%) |
Jul 11, 2019 | 12.76 | 13.03 | 12.70 | 12.82 | 469,748 | +0.07(+0.55%) |
Jul 10, 2019 | 13.48 | 13.60 | 12.49 | 12.75 | 942,819 | -0.67(-4.99%) |
Jul 09, 2019 | 13.71 | 13.82 | 13.25 | 13.42 | 394,295 | -0.46(-3.31%) |
Jul 08, 2019 | 13.92 | 14.03 | 13.61 | 13.88 | 227,076 | -0.06(-0.43%) |
Jul 05, 2019 | 13.76 | 14.03 | 13.65 | 13.94 | 245,300 | +0.10(+0.72%) |
Jul 03, 2019 | 13.77 | 13.99 | 13.55 | 13.84 | 218,700 | +0.11(+0.80%) |
Jul 02, 2019 | 13.82 | 13.82 | 13.47 | 13.73 | 346,008 | -0.27(-1.93%) |
Jul 01, 2019 | 13.75 | 14.07 | 13.52 | 14.00 | 517,759 | +0.41(+3.02%) |
Jun 28, 2019 | 13.82 | 14.20 | 13.57 | 13.59 | 989,400 | -0.23(-1.66%) |
Jun 27, 2019 | 13.20 | 13.97 | 13.10 | 13.82 | 495,566 | +0.62(+4.70%) |
Jun 26, 2019 | 13.35 | 13.81 | 13.18 | 13.20 | 527,140 | -0.14(-1.05%) |
Jun 25, 2019 | 13.74 | 13.98 | 13.34 | 13.34 | 492,933 | -0.45(-3.26%) |
Jun 24, 2019 | 14.40 | 14.48 | 13.60 | 13.79 | 555,913 | -0.53(-3.70%) |
Jun 21, 2019 | 13.92 | 14.51 | 13.79 | 14.32 | 599,800 | +0.33(+2.36%) |
Jun 20, 2019 | 14.19 | 14.53 | 13.90 | 13.99 | 627,865 | +0.03(+0.21%) |
Jun 19, 2019 | 14.04 | 14.32 | 13.80 | 13.96 | 361,649 | +0.00(+0.00%) |
Jun 18, 2019 | 13.84 | 14.47 | 13.67 | 13.96 | 461,776 | +0.27(+1.97%) |
Jun 17, 2019 | 13.17 | 13.86 | 12.96 | 13.69 | 770,497 | +0.32(+2.39%) |
Jun 14, 2019 | 14.74 | 14.88 | 13.32 | 13.37 | 1,313,100 | -1.53(-10.27%) |
Jun 13, 2019 | 15.37 | 17.08 | 14.64 | 14.90 | 1,572,914 | -0.17(-1.13%) |
Jun 12, 2019 | 15.35 | 15.36 | 14.82 | 15.07 | 508,058 | -0.25(-1.63%) |
Jun 11, 2019 | 15.52 | 15.56 | 15.00 | 15.32 | 477,471 | -0.02(-0.13%) |
Jun 10, 2019 | 15.38 | 15.61 | 15.30 | 15.34 | 434,578 | +0.10(+0.66%) |
Jun 07, 2019 | 15.62 | 15.75 | 15.06 | 15.24 | 439,600 | -0.31(-1.99%) |
Jun 06, 2019 | 15.25 | 15.66 | 15.08 | 15.55 | 321,678 | +0.31(+2.03%) |
Jun 05, 2019 | 15.63 | 15.83 | 15.21 | 15.24 | 282,085 | -0.48(-3.05%) |
Jun 04, 2019 | 15.45 | 15.82 | 15.40 | 15.72 | 241,071 | +0.40(+2.61%) |
Jun 03, 2019 | 14.91 | 15.42 | 14.86 | 15.32 | 327,348 | +0.37(+2.47%) |
May 31, 2019 | 15.01 | 15.29 | 14.59 | 14.95 | 463,300 | -0.18(-1.19%) |
May 30, 2019 | 15.51 | 15.70 | 15.12 | 15.13 | 282,706 | -0.36(-2.32%) |
May 29, 2019 | 15.79 | 15.95 | 15.44 | 15.49 | 277,413 | -0.50(-3.13%) |
May 28, 2019 | 16.09 | 16.36 | 15.93 | 15.99 | 351,034 | +0.00(+0.00%) |
May 24, 2019 | 15.70 | 16.08 | 15.70 | 15.99 | 290,600 | +0.39(+2.50%) |
May 23, 2019 | 15.60 | 15.88 | 15.43 | 15.60 | 167,778 | -0.12(-0.76%) |
May 22, 2019 | 15.92 | 16.03 | 15.67 | 15.72 | 163,621 | -0.29(-1.81%) |
May 21, 2019 | 15.89 | 16.02 | 15.69 | 16.01 | 191,207 | +0.20(+1.27%) |
May 20, 2019 | 15.68 | 15.86 | 15.35 | 15.81 | 276,856 | -0.02(-0.13%) |
May 17, 2019 | 16.00 | 16.27 | 15.81 | 15.83 | 311,200 | -0.27(-1.68%) |
May 16, 2019 | 16.22 | 16.38 | 16.08 | 16.10 | 203,645 | -0.09(-0.56%) |
May 15, 2019 | 16.00 | 16.27 | 15.90 | 16.19 | 339,540 | +0.07(+0.43%) |
May 14, 2019 | 15.99 | 16.27 | 15.72 | 16.12 | 326,275 | +0.29(+1.83%) |
May 13, 2019 | 16.33 | 16.36 | 15.30 | 15.83 | 509,954 | -0.87(-5.21%) |
May 10, 2019 | 16.72 | 16.82 | 16.37 | 16.70 | 305,400 | -0.09(-0.54%) |
May 09, 2019 | 16.48 | 16.92 | 16.37 | 16.79 | 337,980 | +0.17(+1.02%) |
May 08, 2019 | 16.65 | 16.73 | 16.35 | 16.62 | 275,487 | -0.07(-0.42%) |
May 07, 2019 | 17.28 | 17.28 | 16.62 | 16.69 | 587,285 | +0.09(+0.54%) |
May 06, 2019 | 16.02 | 16.67 | 16.02 | 16.60 | 577,802 | +0.29(+1.78%) |
May 03, 2019 | 15.99 | 16.35 | 15.77 | 16.31 | 540,800 | +0.49(+3.10%) |
May 02, 2019 | 15.92 | 16.22 | 15.72 | 15.82 | 338,664 | -0.09(-0.57%) |