Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.700 | 3.870 | 3.640 | 3.790 | 377,897 | -0.03(-0.79%) |
Mar 30, 2020 | 3.750 | 3.880 | 3.660 | 3.820 | 481,933 | -0.11(-2.80%) |
Mar 27, 2020 | 3.970 | 4.040 | 3.880 | 3.930 | 163,400 | -0.31(-7.31%) |
Mar 26, 2020 | 4.000 | 4.240 | 3.980 | 4.240 | 172,972 | +0.27(+6.80%) |
Mar 25, 2020 | 3.800 | 4.010 | 3.760 | 3.970 | 221,062 | +0.19(+4.89%) |
Mar 24, 2020 | 3.610 | 3.830 | 3.560 | 3.785 | 330,108 | +0.57(+17.91%) |
Mar 23, 2020 | 3.162 | 3.380 | 3.110 | 3.210 | 219,379 | -0.05(-1.68%) |
Mar 20, 2020 | 3.475 | 3.475 | 3.250 | 3.265 | 244,100 | +0.00(+0.00%) |
Mar 19, 2020 | 3.160 | 3.390 | 3.160 | 3.265 | 292,362 | +0.12(+3.65%) |
Mar 18, 2020 | 3.305 | 3.357 | 3.090 | 3.150 | 206,934 | -0.34(-9.74%) |
Mar 17, 2020 | 3.220 | 3.550 | 3.220 | 3.490 | 391,669 | +0.43(+13.96%) |
Mar 16, 2020 | 2.930 | 3.345 | 2.900 | 3.062 | 401,592 | -0.79(-20.48%) |
Mar 13, 2020 | 3.980 | 4.048 | 3.645 | 3.851 | 291,300 | +0.24(+6.68%) |
Mar 12, 2020 | 4.090 | 4.100 | 3.560 | 3.610 | 507,613 | -1.00(-21.69%) |
Mar 11, 2020 | 4.730 | 4.730 | 4.530 | 4.610 | 347,214 | -0.14(-2.95%) |
Mar 10, 2020 | 4.680 | 4.750 | 4.430 | 4.750 | 736,545 | +0.36(+8.20%) |
Mar 09, 2020 | 4.580 | 4.700 | 4.380 | 4.390 | 317,546 | -0.90(-17.01%) |
Mar 06, 2020 | 5.120 | 5.320 | 5.100 | 5.290 | 428,300 | +0.22(+4.34%) |
Mar 05, 2020 | 5.260 | 5.260 | 5.030 | 5.070 | 417,837 | -0.61(-10.74%) |
Mar 04, 2020 | 5.480 | 5.680 | 5.476 | 5.680 | 266,036 | +0.21(+3.84%) |
Mar 03, 2020 | 5.700 | 5.750 | 5.400 | 5.470 | 594,261 | -0.29(-5.03%) |
Mar 02, 2020 | 5.747 | 5.780 | 5.620 | 5.760 | 218,944 | -0.04(-0.69%) |
Feb 28, 2020 | 5.630 | 5.860 | 5.630 | 5.800 | 265,800 | +0.00(+0.00%) |
Feb 27, 2020 | 5.990 | 6.030 | 5.800 | 5.800 | 313,413 | -0.39(-6.30%) |
Feb 26, 2020 | 6.300 | 6.350 | 6.160 | 6.190 | 361,098 | +0.09(+1.48%) |
Feb 25, 2020 | 6.290 | 6.290 | 6.090 | 6.100 | 317,362 | -0.24(-3.79%) |
Feb 24, 2020 | 6.340 | 6.410 | 6.300 | 6.340 | 155,307 | -0.47(-6.90%) |
Feb 21, 2020 | 6.950 | 6.950 | 6.780 | 6.810 | 103,500 | -0.24(-3.40%) |
Feb 20, 2020 | 6.950 | 7.055 | 6.950 | 7.050 | 207,717 | +0.22(+3.22%) |
Feb 19, 2020 | 6.710 | 6.830 | 6.650 | 6.830 | 158,359 | +0.14(+2.05%) |
Feb 18, 2020 | 6.710 | 6.760 | 6.570 | 6.692 | 173,237 | -0.75(-10.05%) |
Feb 14, 2020 | 7.630 | 7.630 | 7.420 | 7.440 | 123,300 | -0.07(-0.90%) |
Feb 13, 2020 | 7.435 | 7.540 | 7.410 | 7.508 | 118,456 | -0.03(-0.43%) |
Feb 12, 2020 | 7.465 | 7.540 | 7.458 | 7.540 | 110,146 | +0.16(+2.17%) |
Feb 11, 2020 | 7.280 | 7.420 | 7.280 | 7.380 | 58,532 | -0.06(-0.81%) |
Feb 10, 2020 | 7.430 | 7.499 | 7.420 | 7.440 | 64,732 | -0.17(-2.23%) |
Feb 07, 2020 | 7.620 | 7.630 | 7.580 | 7.610 | 162,000 | -0.24(-3.06%) |
Feb 06, 2020 | 7.900 | 7.900 | 7.850 | 7.850 | 78,094 | +0.15(+1.95%) |
Feb 05, 2020 | 7.670 | 7.700 | 7.610 | 7.700 | 155,758 | +0.07(+0.92%) |
Feb 04, 2020 | 7.710 | 7.710 | 7.620 | 7.630 | 142,090 | -0.07(-0.91%) |
Feb 03, 2020 | 7.640 | 7.715 | 7.640 | 7.700 | 122,209 | -0.01(-0.13%) |
Jan 31, 2020 | 7.760 | 7.800 | 7.690 | 7.710 | 105,800 | -0.19(-2.41%) |
Jan 30, 2020 | 7.800 | 7.900 | 7.770 | 7.900 | 83,385 | -0.03(-0.38%) |
Jan 29, 2020 | 7.952 | 7.970 | 7.875 | 7.930 | 186,439 | +0.10(+1.28%) |
Jan 28, 2020 | 7.770 | 7.830 | 7.750 | 7.830 | 149,911 | +0.12(+1.56%) |
Jan 27, 2020 | 7.650 | 7.740 | 7.610 | 7.710 | 123,019 | -0.22(-2.84%) |
Jan 24, 2020 | 7.930 | 7.998 | 7.900 | 7.935 | 104,700 | -0.25(-3.00%) |
Jan 23, 2020 | 8.090 | 8.200 | 8.048 | 8.180 | 96,406 | -0.42(-4.88%) |
Jan 22, 2020 | 8.640 | 8.640 | 8.545 | 8.600 | 132,173 | -0.03(-0.35%) |
Jan 21, 2020 | 8.720 | 8.720 | 8.610 | 8.630 | 244,871 | -0.08(-0.98%) |
Jan 17, 2020 | 8.740 | 8.740 | 8.660 | 8.715 | 91,700 | -0.07(-0.80%) |
Jan 16, 2020 | 8.745 | 8.800 | 8.700 | 8.785 | 106,441 | -0.08(-0.90%) |
Jan 15, 2020 | 8.960 | 8.970 | 8.850 | 8.865 | 112,739 | -0.11(-1.17%) |
Jan 14, 2020 | 8.960 | 8.990 | 8.940 | 8.970 | 93,024 | -0.05(-0.55%) |
Jan 13, 2020 | 8.970 | 9.040 | 8.960 | 9.020 | 279,099 | -0.23(-2.49%) |
Jan 10, 2020 | 9.270 | 9.270 | 9.210 | 9.250 | 89,900 | -0.05(-0.54%) |
Jan 09, 2020 | 9.340 | 9.380 | 9.280 | 9.300 | 56,556 | -0.06(-0.64%) |
Jan 08, 2020 | 9.480 | 9.480 | 9.350 | 9.360 | 72,593 | -0.12(-1.27%) |
Jan 07, 2020 | 9.300 | 9.480 | 9.280 | 9.480 | 99,489 | +0.27(+2.93%) |
Jan 06, 2020 | 9.080 | 9.210 | 9.040 | 9.210 | 76,509 | +0.08(+0.82%) |
Jan 03, 2020 | 9.190 | 9.210 | 9.130 | 9.135 | 69,400 | -0.23(-2.51%) |
Jan 02, 2020 | 9.381 | 9.390 | 9.280 | 9.370 | 47,265 | -0.05(-0.53%) |
Dec 31, 2019 | 9.450 | 9.450 | 9.330 | 9.420 | 46,000 | -0.05(-0.53%) |
Dec 30, 2019 | 9.550 | 9.550 | 9.470 | 9.470 | 83,292 | -0.03(-0.32%) |
Dec 27, 2019 | 9.640 | 9.640 | 9.500 | 9.500 | 91,300 | -0.08(-0.84%) |
Dec 26, 2019 | 9.460 | 9.600 | 9.460 | 9.580 | 130,366 | +0.09(+0.95%) |
Dec 24, 2019 | 9.460 | 9.508 | 9.440 | 9.490 | 25,600 | -0.04(-0.42%) |
Dec 23, 2019 | 9.515 | 9.557 | 9.500 | 9.530 | 129,323 | -0.12(-1.19%) |
Dec 20, 2019 | 9.530 | 9.670 | 9.510 | 9.645 | 79,000 | +0.05(+0.57%) |
Dec 19, 2019 | 9.460 | 9.590 | 9.430 | 9.590 | 116,320 | +0.00(+0.00%) |
Dec 18, 2019 | 9.610 | 9.650 | 9.570 | 9.590 | 66,005 | -0.11(-1.13%) |
Dec 17, 2019 | 9.650 | 9.720 | 9.630 | 9.700 | 80,568 | +0.16(+1.73%) |
Dec 16, 2019 | 9.540 | 9.598 | 9.510 | 9.535 | 57,578 | +0.11(+1.11%) |
Dec 13, 2019 | 9.510 | 9.510 | 9.390 | 9.430 | 70,200 | +0.07(+0.75%) |
Dec 12, 2019 | 9.210 | 9.390 | 9.210 | 9.360 | 131,090 | +0.25(+2.74%) |
Dec 11, 2019 | 9.070 | 9.130 | 9.050 | 9.110 | 106,058 | +0.02(+0.22%) |
Dec 10, 2019 | 9.090 | 9.140 | 9.040 | 9.090 | 196,956 | -0.07(-0.76%) |
Dec 09, 2019 | 9.217 | 9.275 | 9.160 | 9.160 | 113,372 | -0.01(-0.11%) |
Dec 06, 2019 | 9.210 | 9.238 | 9.170 | 9.170 | 48,500 | -0.01(-0.11%) |
Dec 05, 2019 | 9.290 | 9.290 | 9.160 | 9.180 | 94,020 | -0.11(-1.18%) |
Dec 04, 2019 | 9.360 | 9.360 | 9.290 | 9.290 | 81,428 | -0.05(-0.54%) |
Dec 03, 2019 | 9.320 | 9.355 | 9.240 | 9.340 | 519,210 | -0.18(-1.89%) |
Dec 02, 2019 | 9.530 | 9.560 | 9.510 | 9.520 | 380,874 | +0.03(+0.32%) |
Nov 29, 2019 | 9.560 | 9.560 | 9.490 | 9.490 | 38,900 | -0.10(-1.04%) |
Nov 27, 2019 | 9.650 | 9.660 | 9.580 | 9.590 | 101,300 | -0.01(-0.10%) |
Nov 26, 2019 | 9.580 | 9.615 | 9.540 | 9.600 | 98,197 | +0.00(+0.00%) |
Nov 25, 2019 | 9.610 | 9.660 | 9.580 | 9.600 | 192,039 | -0.10(-1.03%) |
Nov 22, 2019 | 9.690 | 9.710 | 9.660 | 9.700 | 217,600 | +0.12(+1.25%) |
Nov 21, 2019 | 9.580 | 9.639 | 9.550 | 9.580 | 148,870 | -0.03(-0.31%) |
Nov 20, 2019 | 9.651 | 9.670 | 9.582 | 9.610 | 53,073 | -0.08(-0.83%) |
Nov 19, 2019 | 9.720 | 9.850 | 9.660 | 9.690 | 111,096 | +0.09(+0.99%) |
Nov 18, 2019 | 9.600 | 9.610 | 9.510 | 9.595 | 126,161 | -0.17(-1.79%) |
Nov 15, 2019 | 9.646 | 9.810 | 9.646 | 9.770 | 152,400 | +0.04(+0.41%) |
Nov 14, 2019 | 9.750 | 9.760 | 9.570 | 9.730 | 114,270 | -0.04(-0.41%) |
Nov 13, 2019 | 9.900 | 9.900 | 9.770 | 9.770 | 68,373 | -0.22(-2.20%) |
Nov 12, 2019 | 10.09 | 10.09 | 9.970 | 9.990 | 78,532 | -0.11(-1.09%) |
Nov 11, 2019 | 10.15 | 10.22 | 10.10 | 10.10 | 71,350 | -0.13(-1.27%) |
Nov 08, 2019 | 10.24 | 10.26 | 10.23 | 10.23 | 35,900 | -0.12(-1.16%) |
Nov 07, 2019 | 10.46 | 10.46 | 10.35 | 10.35 | 54,010 | +0.17(+1.67%) |
Nov 06, 2019 | 10.18 | 10.19 | 10.11 | 10.18 | 45,932 | -0.14(-1.36%) |
Nov 05, 2019 | 10.36 | 10.37 | 10.28 | 10.32 | 71,425 | -0.10(-0.98%) |
Nov 04, 2019 | 10.47 | 10.48 | 10.40 | 10.42 | 114,869 | +0.04(+0.40%) |
Nov 01, 2019 | 10.33 | 10.42 | 10.30 | 10.38 | 70,900 | +0.23(+2.27%) |
Oct 31, 2019 | 10.18 | 10.20 | 10.11 | 10.15 | 191,483 | -0.30(-2.87%) |
Oct 30, 2019 | 10.38 | 10.49 | 10.36 | 10.45 | 75,050 | -0.22(-2.06%) |
Oct 29, 2019 | 10.97 | 11.01 | 10.60 | 10.67 | 504,518 | -0.30(-2.73%) |
Oct 28, 2019 | 10.85 | 11.02 | 10.85 | 10.97 | 47,735 | +0.19(+1.76%) |
Oct 25, 2019 | 10.72 | 10.82 | 10.72 | 10.78 | 47,900 | +0.01(+0.09%) |
Oct 24, 2019 | 10.78 | 10.85 | 10.71 | 10.77 | 39,333 | -0.10(-0.92%) |
Oct 23, 2019 | 10.88 | 10.89 | 10.84 | 10.87 | 46,266 | +0.10(+0.93%) |
Oct 22, 2019 | 10.76 | 10.88 | 10.75 | 10.77 | 94,942 | -0.13(-1.19%) |
Oct 21, 2019 | 10.97 | 10.98 | 10.89 | 10.90 | 132,956 | +0.05(+0.46%) |
Oct 18, 2019 | 10.85 | 10.85 | 10.63 | 10.85 | 164,800 | -0.57(-4.99%) |
Oct 17, 2019 | 12.25 | 12.26 | 11.42 | 11.42 | 34,542 | -0.70(-5.78%) |
Oct 16, 2019 | 12.14 | 12.18 | 12.08 | 12.12 | 32,739 | +0.14(+1.17%) |
Oct 15, 2019 | 11.80 | 12.06 | 11.78 | 11.98 | 26,260 | +0.18(+1.53%) |
Oct 14, 2019 | 11.79 | 11.84 | 11.76 | 11.80 | 50,291 | +0.11(+0.96%) |
Oct 11, 2019 | 11.70 | 11.76 | 11.67 | 11.69 | 114,600 | +0.56(+5.01%) |
Oct 10, 2019 | 11.10 | 11.13 | 11.04 | 11.13 | 73,483 | +0.06(+0.54%) |
Oct 09, 2019 | 11.12 | 11.14 | 10.89 | 11.07 | 51,341 | +0.08(+0.75%) |
Oct 08, 2019 | 10.94 | 11.05 | 10.93 | 10.99 | 89,177 | +0.02(+0.16%) |
Oct 07, 2019 | 10.97 | 11.05 | 10.96 | 10.97 | 55,267 | -0.04(-0.37%) |
Oct 04, 2019 | 10.88 | 11.03 | 10.88 | 11.01 | 46,600 | -0.06(-0.53%) |
Oct 03, 2019 | 11.00 | 11.08 | 10.93 | 11.07 | 90,954 | +0.00(+0.00%) |
Oct 02, 2019 | 11.12 | 11.23 | 11.06 | 11.07 | 67,598 | -0.27(-2.40%) |
Oct 01, 2019 | 11.47 | 11.47 | 11.28 | 11.34 | 56,426 | -0.08(-0.68%) |
Sep 30, 2019 | 11.43 | 11.45 | 11.39 | 11.42 | 26,306 | -0.09(-0.78%) |
Sep 27, 2019 | 11.48 | 11.54 | 11.47 | 11.51 | 23,300 | -0.02(-0.17%) |
Sep 26, 2019 | 11.52 | 11.55 | 11.46 | 11.53 | 59,339 | -0.24(-2.04%) |
Sep 25, 2019 | 11.68 | 11.77 | 11.60 | 11.77 | 24,339 | -0.12(-1.01%) |
Sep 24, 2019 | 12.08 | 12.08 | 11.84 | 11.89 | 50,851 | -0.25(-2.06%) |
Sep 23, 2019 | 12.03 | 12.16 | 12.00 | 12.14 | 40,863 | -0.16(-1.30%) |
Sep 20, 2019 | 12.34 | 12.34 | 12.27 | 12.30 | 18,400 | +0.01(+0.08%) |
Sep 19, 2019 | 12.30 | 12.34 | 12.28 | 12.29 | 18,551 | -0.18(-1.44%) |
Sep 18, 2019 | 12.42 | 12.48 | 12.35 | 12.47 | 30,390 | -0.09(-0.72%) |
Sep 17, 2019 | 12.49 | 12.56 | 12.47 | 12.56 | 79,121 | +0.02(+0.18%) |
Sep 16, 2019 | 12.53 | 12.56 | 12.51 | 12.54 | 32,736 | -0.23(-1.80%) |
Sep 13, 2019 | 12.80 | 12.80 | 12.67 | 12.77 | 89,400 | +0.30(+2.39%) |
Sep 12, 2019 | 12.37 | 12.50 | 12.29 | 12.47 | 49,961 | +0.14(+1.14%) |
Sep 11, 2019 | 12.44 | 12.44 | 12.22 | 12.33 | 45,235 | -0.17(-1.36%) |
Sep 10, 2019 | 12.55 | 12.56 | 12.45 | 12.50 | 59,571 | +0.13(+1.05%) |
Sep 09, 2019 | 12.41 | 12.44 | 12.36 | 12.37 | 150,173 | +0.27(+2.27%) |
Sep 06, 2019 | 12.17 | 12.17 | 12.09 | 12.10 | 19,200 | -0.06(-0.49%) |
Sep 05, 2019 | 12.13 | 12.23 | 12.12 | 12.15 | 138,672 | +0.36(+3.09%) |
Sep 04, 2019 | 11.68 | 11.83 | 11.68 | 11.79 | 169,457 | +0.30(+2.61%) |
Sep 03, 2019 | 11.42 | 11.49 | 11.41 | 11.49 | 53,183 | +0.05(+0.45%) |
Aug 30, 2019 | 11.54 | 11.55 | 11.38 | 11.44 | 42,600 | -0.00(-0.02%) |
Aug 29, 2019 | 11.43 | 11.45 | 11.38 | 11.44 | 88,197 | +0.16(+1.42%) |
Aug 28, 2019 | 11.29 | 11.37 | 11.09 | 11.28 | 86,273 | -0.13(-1.14%) |
Aug 27, 2019 | 11.44 | 11.55 | 11.37 | 11.41 | 155,243 | +0.16(+1.42%) |
Aug 26, 2019 | 11.25 | 11.29 | 11.20 | 11.25 | 79,134 | +0.15(+1.35%) |
Aug 23, 2019 | 11.18 | 11.28 | 11.10 | 11.10 | 45,300 | -0.26(-2.29%) |
Aug 22, 2019 | 11.44 | 11.44 | 11.28 | 11.36 | 56,872 | +0.23(+2.07%) |
Aug 21, 2019 | 11.27 | 11.28 | 11.11 | 11.13 | 51,491 | +0.36(+3.34%) |
Aug 20, 2019 | 10.82 | 10.87 | 10.77 | 10.77 | 194,595 | -0.07(-0.65%) |
Aug 19, 2019 | 10.93 | 10.95 | 10.81 | 10.84 | 56,467 | +0.16(+1.50%) |
Aug 16, 2019 | 10.54 | 10.70 | 10.52 | 10.68 | 161,000 | +0.08(+0.75%) |
Aug 15, 2019 | 10.58 | 10.65 | 10.52 | 10.60 | 161,199 | -0.15(-1.40%) |
Aug 14, 2019 | 10.83 | 10.84 | 10.72 | 10.75 | 115,450 | -0.56(-4.95%) |
Aug 13, 2019 | 11.33 | 11.34 | 11.19 | 11.31 | 112,221 | +0.15(+1.34%) |
Aug 12, 2019 | 11.21 | 11.27 | 11.11 | 11.16 | 60,318 | -0.24(-2.11%) |
Aug 09, 2019 | 11.38 | 11.47 | 11.31 | 11.40 | 78,000 | -0.09(-0.78%) |
Aug 08, 2019 | 11.54 | 11.56 | 11.45 | 11.49 | 93,457 | -0.06(-0.52%) |
Aug 07, 2019 | 11.33 | 11.55 | 11.33 | 11.55 | 180,833 | +0.20(+1.72%) |
Aug 06, 2019 | 11.46 | 11.47 | 11.24 | 11.36 | 340,434 | +0.38(+3.42%) |
Aug 05, 2019 | 10.99 | 11.19 | 10.94 | 10.98 | 110,339 | +0.14(+1.29%) |
Aug 02, 2019 | 10.85 | 10.93 | 10.77 | 10.84 | 99,100 | +0.02(+0.14%) |
Aug 01, 2019 | 10.98 | 11.10 | 10.75 | 10.82 | 191,458 | -0.23(-2.04%) |
Jul 31, 2019 | 11.30 | 11.31 | 10.88 | 11.05 | 147,455 | -0.13(-1.16%) |
Jul 30, 2019 | 11.20 | 11.29 | 11.18 | 11.18 | 74,040 | -0.28(-2.44%) |
Jul 29, 2019 | 11.44 | 11.49 | 11.41 | 11.46 | 103,835 | -0.08(-0.74%) |
Jul 26, 2019 | 11.62 | 11.63 | 11.52 | 11.54 | 61,600 | -0.04(-0.39%) |
Jul 25, 2019 | 11.56 | 11.65 | 11.40 | 11.59 | 31,436 | -0.23(-1.99%) |
Jul 24, 2019 | 11.77 | 11.85 | 11.77 | 11.82 | 46,358 | +0.14(+1.21%) |
Jul 23, 2019 | 11.72 | 11.80 | 11.63 | 11.68 | 115,983 | +0.26(+2.27%) |
Jul 22, 2019 | 11.45 | 11.47 | 11.41 | 11.43 | 55,811 | +0.06(+0.50%) |
Jul 19, 2019 | 11.46 | 11.49 | 11.36 | 11.37 | 39,800 | -0.15(-1.32%) |
Jul 18, 2019 | 11.50 | 11.55 | 11.45 | 11.52 | 66,151 | -0.12(-1.03%) |
Jul 17, 2019 | 11.68 | 11.69 | 11.51 | 11.64 | 70,029 | -0.05(-0.43%) |
Jul 16, 2019 | 11.61 | 11.77 | 11.61 | 11.69 | 80,875 | -0.03(-0.26%) |
Jul 15, 2019 | 11.85 | 11.85 | 11.71 | 11.72 | 114,538 | +0.05(+0.41%) |
Jul 12, 2019 | 11.72 | 11.77 | 11.62 | 11.67 | 61,200 | +0.14(+1.23%) |
Jul 11, 2019 | 11.60 | 11.61 | 11.51 | 11.53 | 46,358 | -0.14(-1.20%) |
Jul 10, 2019 | 11.70 | 11.70 | 11.59 | 11.67 | 41,761 | -0.03(-0.26%) |
Jul 09, 2019 | 11.64 | 11.71 | 11.62 | 11.70 | 40,724 | -0.26(-2.17%) |
Jul 08, 2019 | 12.01 | 12.01 | 11.95 | 11.96 | 12,376 | -0.26(-2.14%) |
Jul 05, 2019 | 12.15 | 12.26 | 12.12 | 12.22 | 25,000 | -0.03(-0.24%) |
Jul 03, 2019 | 12.31 | 12.31 | 12.21 | 12.25 | 8,900 | +0.05(+0.41%) |
Jul 02, 2019 | 12.22 | 12.24 | 12.16 | 12.20 | 56,527 | -0.14(-1.09%) |
Jul 01, 2019 | 12.54 | 12.55 | 12.30 | 12.34 | 79,000 | -0.16(-1.32%) |
Jun 28, 2019 | 12.51 | 12.57 | 12.49 | 12.50 | 67,100 | +0.17(+1.38%) |
Jun 27, 2019 | 12.50 | 12.50 | 12.33 | 12.33 | 25,545 | +0.01(+0.08%) |
Jun 26, 2019 | 12.34 | 12.37 | 12.29 | 12.32 | 31,792 | +0.03(+0.24%) |
Jun 25, 2019 | 12.43 | 12.43 | 12.28 | 12.29 | 42,433 | -0.31(-2.42%) |
Jun 24, 2019 | 12.64 | 12.67 | 12.57 | 12.60 | 35,562 | -0.13(-1.06%) |
Jun 21, 2019 | 12.63 | 12.73 | 12.55 | 12.73 | 94,200 | +0.30(+2.41%) |
Jun 20, 2019 | 12.43 | 12.48 | 12.36 | 12.43 | 95,793 | +0.19(+1.51%) |
Jun 19, 2019 | 12.21 | 12.31 | 12.15 | 12.24 | 39,396 | +0.08(+0.70%) |
Jun 18, 2019 | 12.15 | 12.22 | 12.06 | 12.16 | 156,451 | +0.32(+2.70%) |
Jun 17, 2019 | 11.76 | 12.03 | 11.76 | 11.84 | 92,079 | +0.06(+0.51%) |
Jun 14, 2019 | 11.81 | 12.00 | 11.70 | 11.78 | 101,000 | -1.16(-8.96%) |
Jun 13, 2019 | 12.69 | 13.63 | 12.59 | 12.94 | 53,590 | +0.49(+3.94%) |
Jun 12, 2019 | 12.48 | 12.50 | 12.40 | 12.45 | 53,749 | -0.11(-0.88%) |
Jun 11, 2019 | 12.63 | 12.68 | 12.53 | 12.56 | 118,928 | +0.13(+1.05%) |
Jun 10, 2019 | 12.34 | 12.46 | 12.32 | 12.43 | 77,091 | +0.26(+2.14%) |
Jun 07, 2019 | 12.08 | 12.21 | 12.06 | 12.17 | 50,900 | +0.27(+2.27%) |
Jun 06, 2019 | 11.93 | 11.98 | 11.68 | 11.90 | 157,643 | -0.76(-6.01%) |
Jun 05, 2019 | 12.63 | 12.75 | 12.54 | 12.66 | 68,661 | -0.11(-0.85%) |
Jun 04, 2019 | 12.64 | 12.83 | 12.63 | 12.77 | 161,222 | +0.60(+4.92%) |
Jun 03, 2019 | 12.08 | 12.30 | 12.07 | 12.17 | 65,799 | +0.14(+1.16%) |
May 31, 2019 | 11.95 | 12.07 | 11.95 | 12.03 | 64,400 | -0.56(-4.45%) |
May 30, 2019 | 12.38 | 12.59 | 12.38 | 12.59 | 71,237 | -0.06(-0.47%) |
May 29, 2019 | 12.64 | 12.70 | 12.57 | 12.65 | 168,876 | +0.06(+0.48%) |
May 28, 2019 | 12.80 | 12.80 | 12.52 | 12.59 | 162,601 | +1.41(+12.66%) |
May 24, 2019 | 11.16 | 11.18 | 11.12 | 11.18 | 65,700 | +0.07(+0.59%) |
May 23, 2019 | 11.03 | 11.16 | 11.03 | 11.11 | 42,627 | -0.17(-1.51%) |
May 22, 2019 | 11.26 | 11.32 | 11.24 | 11.28 | 60,089 | -0.16(-1.36%) |
May 21, 2019 | 11.33 | 11.48 | 11.31 | 11.44 | 150,200 | +0.20(+1.74%) |
May 20, 2019 | 11.23 | 11.27 | 11.16 | 11.24 | 62,242 | -0.17(-1.49%) |
May 17, 2019 | 11.49 | 11.51 | 11.41 | 11.41 | 344,100 | -0.12(-1.04%) |
May 16, 2019 | 11.43 | 11.58 | 11.39 | 11.53 | 705,362 | -0.23(-1.96%) |
May 15, 2019 | 11.31 | 11.82 | 11.25 | 11.76 | 192,381 | -0.09(-0.76%) |
May 14, 2019 | 11.81 | 11.94 | 11.75 | 11.85 | 98,245 | -0.33(-2.71%) |
May 13, 2019 | 12.14 | 12.23 | 12.10 | 12.18 | 95,494 | -0.50(-3.94%) |
May 10, 2019 | 12.52 | 12.72 | 12.36 | 12.68 | 68,000 | -0.02(-0.16%) |
May 09, 2019 | 12.53 | 12.73 | 12.50 | 12.70 | 68,598 | -0.27(-2.08%) |
May 08, 2019 | 12.90 | 13.01 | 12.90 | 12.97 | 36,243 | +0.03(+0.23%) |
May 07, 2019 | 12.93 | 12.95 | 12.87 | 12.94 | 39,577 | -0.29(-2.19%) |
May 06, 2019 | 12.95 | 13.23 | 12.95 | 13.23 | 55,043 | -0.26(-1.93%) |
May 03, 2019 | 13.41 | 13.49 | 13.40 | 13.49 | 27,400 | -0.05(-0.37%) |
May 02, 2019 | 13.67 | 13.67 | 13.50 | 13.54 | 13,508 | -0.09(-0.66%) |
May 01, 2019 | 13.66 | 13.73 | 13.50 | 13.63 | 19,519 | -0.02(-0.15%) |
Apr 30, 2019 | 13.55 | 13.66 | 13.53 | 13.65 | 16,879 | +0.04(+0.33%) |
Apr 29, 2019 | 13.48 | 13.61 | 13.44 | 13.61 | 31,169 | +0.12(+0.93%) |
Apr 26, 2019 | 13.48 | 13.64 | 13.47 | 13.48 | 72,900 | +0.25(+1.89%) |
Apr 25, 2019 | 13.18 | 13.26 | 13.18 | 13.23 | 22,291 | -0.22(-1.64%) |
Apr 24, 2019 | 13.40 | 13.47 | 13.40 | 13.45 | 30,549 | -0.58(-4.10%) |
Apr 23, 2019 | 14.04 | 14.08 | 13.95 | 14.03 | 174,042 | -0.29(-2.06%) |
Apr 22, 2019 | 14.34 | 14.42 | 14.22 | 14.32 | 7,720 | -0.01(-0.07%) |
Apr 18, 2019 | 14.35 | 14.35 | 14.27 | 14.33 | 45,800 | +0.06(+0.46%) |
Apr 17, 2019 | 14.28 | 14.30 | 14.20 | 14.27 | 68,285 | +0.31(+2.19%) |
Apr 16, 2019 | 13.99 | 14.00 | 13.94 | 13.96 | 4,724 | -0.04(-0.29%) |
Apr 15, 2019 | 14.02 | 14.02 | 13.96 | 14.00 | 22,911 | +0.00(+0.00%) |
Apr 12, 2019 | 13.98 | 14.02 | 13.98 | 14.00 | 11,500 | +0.24(+1.78%) |
Apr 11, 2019 | 13.83 | 13.86 | 13.72 | 13.76 | 24,192 | +0.06(+0.44%) |
Apr 10, 2019 | 13.59 | 13.72 | 13.57 | 13.70 | 30,861 | +0.01(+0.07%) |
Apr 09, 2019 | 13.67 | 13.74 | 13.63 | 13.69 | 23,137 | -0.15(-1.12%) |
Apr 08, 2019 | 13.81 | 13.84 | 13.80 | 13.84 | 10,891 | -0.06(-0.43%) |
Apr 05, 2019 | 13.96 | 13.99 | 13.86 | 13.90 | 81,600 | -0.07(-0.54%) |
Apr 04, 2019 | 13.90 | 13.99 | 13.89 | 13.97 | 18,656 | +0.10(+0.72%) |
Apr 03, 2019 | 13.92 | 13.92 | 13.84 | 13.88 | 29,671 | +0.14(+1.06%) |
Apr 02, 2019 | 13.71 | 13.73 | 13.63 | 13.73 | 52,139 | +0.14(+1.03%) |