Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.88 | 12.88 | 12.42 | 12.49 | 223,365 | -0.44(-3.37%) |
Jan 30, 2020 | 12.57 | 12.93 | 12.57 | 12.92 | 196,829 | +0.28(+2.22%) |
Jan 29, 2020 | 12.32 | 12.70 | 12.32 | 12.64 | 192,975 | +0.30(+2.40%) |
Jan 28, 2020 | 12.11 | 12.37 | 12.01 | 12.35 | 226,935 | +0.31(+2.59%) |
Jan 27, 2020 | 12.19 | 12.31 | 12.04 | 12.04 | 234,348 | -0.27(-2.21%) |
Jan 24, 2020 | 12.53 | 12.55 | 12.29 | 12.31 | 177,253 | -0.23(-1.80%) |
Jan 23, 2020 | 12.43 | 12.74 | 12.38 | 12.53 | 223,113 | +0.04(+0.31%) |
Jan 22, 2020 | 12.56 | 12.78 | 12.49 | 12.50 | 184,100 | -0.02(-0.19%) |
Jan 21, 2020 | 12.64 | 12.66 | 12.50 | 12.52 | 173,762 | -0.11(-0.86%) |
Jan 17, 2020 | 12.53 | 12.66 | 12.37 | 12.63 | 160,041 | +0.18(+1.44%) |
Jan 16, 2020 | 12.50 | 12.74 | 12.44 | 12.45 | 168,453 | +0.12(+1.01%) |
Jan 15, 2020 | 12.40 | 12.69 | 12.29 | 12.32 | 169,885 | -0.15(-1.19%) |
Jan 14, 2020 | 12.47 | 12.59 | 12.37 | 12.47 | 206,784 | -0.03(-0.25%) |
Jan 13, 2020 | 12.50 | 12.61 | 12.33 | 12.50 | 242,177 | -0.02(-0.19%) |
Jan 10, 2020 | 12.74 | 12.79 | 12.34 | 12.53 | 287,202 | -0.28(-2.19%) |
Jan 09, 2020 | 13.67 | 13.72 | 12.76 | 12.81 | 237,365 | -0.88(-6.43%) |
Jan 08, 2020 | 13.56 | 13.99 | 13.56 | 13.69 | 248,145 | +0.15(+1.09%) |
Jan 07, 2020 | 13.67 | 13.88 | 13.50 | 13.54 | 186,969 | -0.13(-0.97%) |
Jan 06, 2020 | 13.45 | 13.84 | 13.41 | 13.67 | 191,794 | +0.19(+1.39%) |
Jan 03, 2020 | 13.25 | 13.59 | 13.24 | 13.48 | 231,071 | +0.10(+0.76%) |
Jan 02, 2020 | 13.59 | 13.59 | 13.34 | 13.38 | 204,802 | -0.16(-1.21%) |
Dec 31, 2019 | 13.54 | 13.69 | 13.46 | 13.55 | 179,693 | -0.04(-0.29%) |
Dec 30, 2019 | 13.41 | 13.65 | 13.30 | 13.59 | 226,600 | +0.18(+1.34%) |
Dec 27, 2019 | 13.59 | 13.64 | 13.32 | 13.41 | 152,335 | -0.17(-1.26%) |
Dec 26, 2019 | 13.70 | 13.76 | 13.45 | 13.58 | 116,045 | -0.12(-0.91%) |
Dec 24, 2019 | 13.55 | 13.71 | 13.52 | 13.70 | 71,800 | +0.15(+1.09%) |
Dec 23, 2019 | 13.83 | 13.89 | 13.47 | 13.55 | 169,860 | -0.24(-1.75%) |
Dec 20, 2019 | 13.80 | 13.94 | 13.71 | 13.80 | 897,185 | +0.01(+0.06%) |
Dec 19, 2019 | 13.94 | 13.94 | 13.68 | 13.79 | 229,589 | -0.13(-0.95%) |
Dec 18, 2019 | 13.79 | 13.94 | 13.70 | 13.92 | 136,946 | +0.12(+0.90%) |
Dec 17, 2019 | 13.72 | 13.87 | 13.62 | 13.80 | 185,274 | +0.09(+0.68%) |
Dec 16, 2019 | 14.01 | 14.03 | 13.56 | 13.70 | 304,140 | -0.16(-1.12%) |
Dec 13, 2019 | 14.17 | 14.18 | 13.73 | 13.86 | 177,381 | -0.31(-2.20%) |
Dec 12, 2019 | 14.12 | 14.26 | 13.85 | 14.17 | 249,565 | -0.02(-0.11%) |
Dec 11, 2019 | 14.44 | 14.51 | 14.11 | 14.18 | 183,507 | -0.37(-2.57%) |
Dec 10, 2019 | 14.30 | 14.57 | 14.25 | 14.56 | 207,706 | +0.15(+1.01%) |
Dec 09, 2019 | 14.14 | 14.43 | 14.11 | 14.41 | 269,528 | +0.28(+1.95%) |
Dec 06, 2019 | 14.28 | 14.43 | 13.99 | 14.14 | 299,994 | +0.02(+0.16%) |
Dec 05, 2019 | 14.23 | 14.30 | 13.96 | 14.12 | 233,061 | -0.07(-0.49%) |
Dec 04, 2019 | 14.48 | 14.61 | 14.07 | 14.18 | 221,946 | -0.19(-1.33%) |
Dec 03, 2019 | 14.38 | 14.42 | 14.14 | 14.38 | 247,108 | -0.14(-0.95%) |
Dec 02, 2019 | 14.67 | 14.70 | 14.46 | 14.51 | 210,669 | -0.06(-0.42%) |
Nov 29, 2019 | 14.73 | 14.78 | 14.55 | 14.57 | 142,281 | -0.18(-1.24%) |
Nov 27, 2019 | 14.64 | 14.79 | 14.59 | 14.76 | 107,495 | +0.11(+0.78%) |
Nov 26, 2019 | 14.86 | 15.09 | 14.62 | 14.64 | 270,987 | -0.19(-1.29%) |
Nov 25, 2019 | 14.38 | 14.87 | 14.32 | 14.83 | 172,088 | +0.50(+3.52%) |
Nov 22, 2019 | 14.17 | 14.60 | 13.96 | 14.33 | 219,961 | +0.38(+2.74%) |
Nov 21, 2019 | 13.57 | 14.41 | 13.39 | 13.95 | 254,960 | +0.56(+4.17%) |
Nov 20, 2019 | 13.62 | 13.79 | 13.32 | 13.39 | 292,378 | -0.30(-2.18%) |
Nov 19, 2019 | 13.62 | 13.80 | 13.51 | 13.69 | 156,154 | -0.13(-0.94%) |
Nov 18, 2019 | 13.66 | 14.25 | 13.62 | 13.82 | 207,791 | +0.11(+0.78%) |
Nov 15, 2019 | 13.95 | 13.96 | 13.60 | 13.71 | 114,688 | -0.12(-0.88%) |
Nov 14, 2019 | 13.97 | 13.98 | 13.72 | 13.83 | 131,528 | -0.02(-0.11%) |
Nov 13, 2019 | 13.95 | 14.03 | 13.74 | 13.85 | 237,000 | -0.12(-0.88%) |
Nov 12, 2019 | 13.91 | 14.10 | 13.81 | 13.97 | 163,786 | +0.08(+0.61%) |
Nov 11, 2019 | 13.71 | 13.92 | 13.58 | 13.89 | 105,483 | +0.09(+0.67%) |
Nov 08, 2019 | 13.86 | 14.06 | 13.76 | 13.79 | 101,349 | -0.15(-1.04%) |
Nov 07, 2019 | 13.96 | 14.05 | 13.87 | 13.94 | 99,402 | +0.08(+0.61%) |
Nov 06, 2019 | 13.87 | 14.02 | 13.76 | 13.86 | 134,752 | -0.03(-0.22%) |
Nov 05, 2019 | 13.58 | 14.10 | 13.58 | 13.89 | 137,597 | +0.28(+2.08%) |
Nov 04, 2019 | 13.67 | 13.83 | 13.47 | 13.60 | 259,979 | +0.05(+0.34%) |
Nov 01, 2019 | 13.50 | 13.73 | 13.41 | 13.56 | 235,392 | +0.18(+1.37%) |
Oct 31, 2019 | 13.34 | 13.39 | 13.27 | 13.37 | 249,543 | -0.08(-0.62%) |
Oct 30, 2019 | 13.38 | 13.50 | 13.20 | 13.46 | 241,235 | +0.10(+0.74%) |
Oct 29, 2019 | 13.27 | 13.51 | 13.25 | 13.36 | 142,944 | +0.11(+0.81%) |
Oct 28, 2019 | 13.27 | 13.56 | 13.24 | 13.25 | 126,523 | +0.03(+0.23%) |
Oct 25, 2019 | 13.07 | 13.27 | 13.01 | 13.22 | 187,006 | +0.13(+0.99%) |
Oct 24, 2019 | 13.18 | 13.20 | 12.88 | 13.09 | 216,485 | -0.04(-0.29%) |
Oct 23, 2019 | 13.40 | 13.40 | 13.06 | 13.13 | 120,932 | -0.30(-2.22%) |
Oct 22, 2019 | 13.65 | 13.70 | 13.42 | 13.43 | 131,564 | -0.19(-1.40%) |
Oct 21, 2019 | 13.71 | 13.88 | 13.48 | 13.62 | 218,721 | +0.03(+0.23%) |
Oct 18, 2019 | 13.76 | 14.04 | 13.57 | 13.59 | 233,300 | -0.36(-2.58%) |
Oct 17, 2019 | 13.44 | 13.96 | 13.34 | 13.95 | 316,772 | +0.60(+4.47%) |
Oct 16, 2019 | 13.15 | 13.44 | 13.13 | 13.35 | 133,409 | +0.17(+1.28%) |
Oct 15, 2019 | 13.10 | 13.30 | 13.02 | 13.18 | 164,183 | +0.12(+0.94%) |
Oct 14, 2019 | 13.39 | 13.39 | 12.95 | 13.06 | 138,996 | -0.33(-2.46%) |
Oct 11, 2019 | 13.38 | 13.70 | 13.20 | 13.39 | 183,736 | +0.18(+1.39%) |
Oct 10, 2019 | 13.20 | 13.27 | 13.08 | 13.21 | 137,696 | +0.13(+0.99%) |
Oct 09, 2019 | 13.31 | 13.33 | 13.04 | 13.08 | 116,469 | -0.14(-1.04%) |
Oct 08, 2019 | 13.08 | 13.34 | 12.99 | 13.21 | 180,135 | +0.11(+0.82%) |
Oct 07, 2019 | 13.25 | 13.28 | 13.03 | 13.11 | 135,480 | -0.15(-1.15%) |
Oct 04, 2019 | 13.05 | 13.27 | 12.98 | 13.26 | 131,296 | +0.24(+1.88%) |
Oct 03, 2019 | 13.10 | 13.19 | 12.90 | 13.01 | 183,400 | -0.16(-1.22%) |
Oct 02, 2019 | 13.24 | 13.33 | 13.08 | 13.18 | 148,757 | -0.15(-1.15%) |
Oct 01, 2019 | 13.53 | 13.66 | 13.31 | 13.33 | 133,080 | -0.14(-1.02%) |
Sep 30, 2019 | 13.18 | 13.50 | 13.17 | 13.47 | 174,959 | +0.31(+2.38%) |
Sep 27, 2019 | 13.39 | 13.53 | 13.10 | 13.15 | 168,697 | -0.20(-1.49%) |
Sep 26, 2019 | 13.20 | 13.40 | 13.06 | 13.35 | 128,156 | +0.13(+0.98%) |
Sep 25, 2019 | 13.26 | 13.47 | 13.17 | 13.22 | 197,747 | -0.05(-0.35%) |
Sep 24, 2019 | 12.99 | 13.29 | 12.98 | 13.27 | 293,886 | +0.30(+2.30%) |
Sep 23, 2019 | 12.88 | 13.12 | 12.88 | 12.97 | 233,305 | +0.08(+0.65%) |
Sep 20, 2019 | 13.01 | 13.19 | 12.83 | 12.88 | 777,841 | -0.10(-0.77%) |
Sep 19, 2019 | 12.99 | 13.05 | 12.84 | 12.98 | 187,075 | +0.02(+0.12%) |
Sep 18, 2019 | 13.00 | 13.08 | 12.82 | 12.97 | 178,192 | +0.00(+0.00%) |
Sep 17, 2019 | 12.95 | 13.19 | 12.78 | 12.97 | 213,708 | -0.01(-0.06%) |
Sep 16, 2019 | 13.05 | 13.21 | 12.82 | 12.98 | 166,465 | -0.21(-1.57%) |
Sep 13, 2019 | 13.37 | 13.67 | 13.07 | 13.18 | 190,013 | -0.06(-0.46%) |
Sep 12, 2019 | 13.03 | 13.33 | 12.85 | 13.24 | 308,510 | +0.17(+1.26%) |
Sep 11, 2019 | 12.53 | 13.09 | 12.28 | 13.08 | 240,720 | +0.56(+4.43%) |
Sep 10, 2019 | 12.74 | 12.79 | 12.46 | 12.52 | 302,587 | -0.11(-0.89%) |
Sep 09, 2019 | 12.43 | 12.74 | 12.31 | 12.64 | 209,911 | +0.29(+2.31%) |
Sep 06, 2019 | 12.54 | 12.63 | 12.34 | 12.35 | 194,833 | -0.08(-0.60%) |
Sep 05, 2019 | 12.46 | 12.70 | 12.35 | 12.43 | 336,810 | +0.14(+1.10%) |
Sep 04, 2019 | 12.69 | 12.73 | 12.18 | 12.29 | 298,390 | -0.40(-3.13%) |
Sep 03, 2019 | 12.83 | 12.84 | 12.58 | 12.69 | 202,992 | -0.17(-1.28%) |
Aug 30, 2019 | 13.19 | 13.30 | 12.83 | 12.85 | 212,291 | -0.23(-1.78%) |
Aug 29, 2019 | 12.94 | 13.20 | 12.68 | 13.09 | 374,429 | +0.26(+1.99%) |
Aug 28, 2019 | 12.61 | 13.01 | 12.61 | 12.83 | 344,530 | +0.17(+1.36%) |
Aug 27, 2019 | 12.51 | 12.88 | 12.19 | 12.66 | 567,260 | +0.20(+1.57%) |
Aug 26, 2019 | 12.14 | 12.69 | 12.14 | 12.46 | 443,409 | +0.47(+3.88%) |
Aug 23, 2019 | 12.16 | 12.36 | 11.86 | 12.00 | 737,889 | -0.28(-2.26%) |
Aug 22, 2019 | 11.10 | 12.40 | 11.07 | 12.28 | 576,297 | +1.90(+18.29%) |
Aug 21, 2019 | 10.34 | 10.50 | 10.22 | 10.38 | 201,572 | +0.14(+1.39%) |
Aug 20, 2019 | 10.07 | 10.32 | 10.00 | 10.24 | 157,346 | +0.11(+1.04%) |
Aug 19, 2019 | 10.09 | 10.22 | 10.01 | 10.13 | 183,081 | +0.20(+1.96%) |
Aug 16, 2019 | 9.687 | 10.09 | 9.687 | 9.935 | 269,995 | +0.26(+2.64%) |
Aug 15, 2019 | 9.943 | 9.995 | 9.650 | 9.680 | 222,279 | -0.15(-1.53%) |
Aug 14, 2019 | 9.830 | 10.00 | 9.755 | 9.830 | 259,483 | -0.32(-3.11%) |
Aug 13, 2019 | 9.898 | 10.21 | 9.808 | 10.15 | 193,486 | +0.23(+2.27%) |
Aug 12, 2019 | 9.883 | 9.943 | 9.695 | 9.920 | 147,592 | -0.01(-0.08%) |
Aug 09, 2019 | 10.30 | 10.30 | 9.913 | 9.928 | 211,891 | -0.38(-3.71%) |
Aug 08, 2019 | 10.54 | 10.54 | 10.26 | 10.31 | 247,886 | -0.15(-1.43%) |
Aug 07, 2019 | 10.27 | 10.51 | 10.21 | 10.46 | 131,787 | +0.09(+0.87%) |
Aug 06, 2019 | 10.13 | 10.40 | 10.09 | 10.37 | 140,332 | +0.26(+2.60%) |
Aug 05, 2019 | 10.14 | 10.15 | 9.928 | 10.11 | 254,944 | -0.19(-1.82%) |
Aug 02, 2019 | 10.25 | 10.37 | 10.22 | 10.30 | 208,426 | +0.00(+0.00%) |
Aug 01, 2019 | 10.79 | 10.86 | 10.17 | 10.30 | 264,151 | -0.49(-4.52%) |
Jul 31, 2019 | 10.74 | 10.90 | 10.69 | 10.78 | 216,618 | +0.04(+0.42%) |
Jul 30, 2019 | 10.60 | 10.78 | 10.51 | 10.74 | 122,675 | +0.08(+0.78%) |
Jul 29, 2019 | 10.53 | 10.71 | 10.41 | 10.66 | 148,033 | +0.12(+1.14%) |
Jul 26, 2019 | 10.41 | 10.58 | 10.21 | 10.54 | 208,959 | +0.14(+1.37%) |
Jul 25, 2019 | 10.54 | 10.57 | 10.31 | 10.39 | 189,712 | -0.13(-1.21%) |
Jul 24, 2019 | 10.34 | 10.55 | 10.30 | 10.52 | 220,556 | +0.21(+2.04%) |
Jul 23, 2019 | 10.34 | 10.40 | 10.19 | 10.31 | 239,616 | +0.03(+0.29%) |
Jul 22, 2019 | 10.50 | 10.53 | 10.19 | 10.28 | 225,816 | -0.20(-1.93%) |
Jul 19, 2019 | 10.47 | 10.61 | 10.41 | 10.48 | 191,768 | +0.02(+0.22%) |
Jul 18, 2019 | 10.50 | 10.53 | 10.36 | 10.46 | 263,823 | -0.07(-0.64%) |
Jul 17, 2019 | 10.68 | 10.68 | 10.42 | 10.53 | 222,939 | -0.20(-1.82%) |
Jul 16, 2019 | 10.68 | 10.87 | 10.59 | 10.72 | 186,804 | +0.04(+0.35%) |
Jul 15, 2019 | 10.66 | 10.75 | 10.41 | 10.69 | 229,130 | +0.06(+0.57%) |
Jul 12, 2019 | 10.38 | 10.84 | 10.38 | 10.63 | 341,292 | +0.23(+2.16%) |
Jul 11, 2019 | 10.13 | 10.42 | 9.905 | 10.40 | 523,657 | +0.53(+5.32%) |
Jul 10, 2019 | 9.785 | 9.905 | 9.612 | 9.875 | 312,997 | +0.14(+1.39%) |
Jul 09, 2019 | 9.845 | 9.943 | 9.732 | 9.740 | 423,475 | -0.12(-1.22%) |
Jul 08, 2019 | 9.680 | 9.928 | 9.639 | 9.860 | 377,470 | +0.19(+1.94%) |
Jul 05, 2019 | 9.260 | 9.710 | 9.215 | 9.672 | 258,401 | +0.40(+4.29%) |
Jul 03, 2019 | 9.230 | 9.309 | 9.117 | 9.275 | 132,998 | +0.08(+0.82%) |
Jul 02, 2019 | 9.140 | 9.207 | 9.012 | 9.200 | 221,701 | +0.05(+0.57%) |
Jul 01, 2019 | 9.305 | 9.462 | 9.087 | 9.147 | 279,162 | -0.10(-1.06%) |
Jun 28, 2019 | 9.080 | 9.275 | 8.914 | 9.245 | 614,485 | +0.17(+1.90%) |
Jun 27, 2019 | 9.117 | 9.147 | 8.990 | 9.072 | 201,863 | -0.05(-0.49%) |
Jun 26, 2019 | 9.080 | 9.335 | 9.012 | 9.117 | 250,004 | +0.07(+0.75%) |
Jun 25, 2019 | 9.387 | 9.477 | 9.050 | 9.050 | 431,442 | -0.30(-3.21%) |
Jun 24, 2019 | 9.477 | 9.590 | 9.312 | 9.350 | 416,661 | -0.13(-1.35%) |
Jun 21, 2019 | 9.245 | 9.485 | 9.117 | 9.477 | 1,115,163 | +0.20(+2.10%) |
Jun 20, 2019 | 9.320 | 9.384 | 9.245 | 9.282 | 363,567 | +0.03(+0.32%) |
Jun 19, 2019 | 9.470 | 9.489 | 9.215 | 9.252 | 391,992 | -0.23(-2.38%) |
Jun 18, 2019 | 9.515 | 9.725 | 9.455 | 9.477 | 213,421 | -0.01(-0.08%) |
Jun 17, 2019 | 9.312 | 9.515 | 9.260 | 9.485 | 193,303 | +0.18(+1.94%) |
Jun 14, 2019 | 9.350 | 9.440 | 9.215 | 9.305 | 189,902 | -0.06(-0.64%) |
Jun 13, 2019 | 9.402 | 9.402 | 9.185 | 9.365 | 271,734 | +0.06(+0.65%) |
Jun 12, 2019 | 9.222 | 9.387 | 9.155 | 9.305 | 289,783 | +0.08(+0.90%) |
Jun 11, 2019 | 9.320 | 9.620 | 9.170 | 9.222 | 416,037 | -0.07(-0.73%) |
Jun 10, 2019 | 9.560 | 9.687 | 9.192 | 9.290 | 306,529 | -0.25(-2.60%) |
Jun 07, 2019 | 9.395 | 9.545 | 9.245 | 9.537 | 488,416 | +0.12(+1.27%) |
Jun 06, 2019 | 9.322 | 9.466 | 9.088 | 9.417 | 466,144 | +0.09(+0.94%) |
Jun 05, 2019 | 9.461 | 9.512 | 9.220 | 9.330 | 289,490 | -0.07(-0.70%) |
Jun 04, 2019 | 9.454 | 9.640 | 9.249 | 9.395 | 369,233 | +0.03(+0.31%) |
Jun 03, 2019 | 9.066 | 9.439 | 8.664 | 9.366 | 569,001 | +0.31(+3.39%) |
May 31, 2019 | 9.900 | 9.922 | 9.012 | 9.059 | 994,586 | -0.97(-9.69%) |
May 30, 2019 | 9.988 | 10.14 | 9.988 | 10.03 | 299,155 | +0.12(+1.18%) |
May 29, 2019 | 9.856 | 9.988 | 9.673 | 9.915 | 515,400 | -0.07(-0.73%) |
May 28, 2019 | 10.19 | 10.29 | 9.944 | 9.988 | 374,295 | -0.20(-2.01%) |
May 24, 2019 | 10.11 | 10.63 | 10.09 | 10.19 | 438,209 | +0.09(+0.87%) |
May 23, 2019 | 9.710 | 10.19 | 9.681 | 10.10 | 489,431 | +0.43(+4.46%) |
May 22, 2019 | 9.776 | 9.953 | 9.585 | 9.673 | 300,768 | -0.29(-2.86%) |
May 21, 2019 | 9.907 | 10.19 | 9.856 | 9.958 | 430,383 | +0.07(+0.67%) |
May 20, 2019 | 9.761 | 9.922 | 9.666 | 9.893 | 514,314 | +0.07(+0.67%) |
May 17, 2019 | 9.980 | 10.02 | 9.681 | 9.827 | 453,116 | -0.21(-2.11%) |
May 16, 2019 | 10.07 | 10.20 | 9.988 | 10.04 | 247,800 | -0.01(-0.07%) |
May 15, 2019 | 10.01 | 10.10 | 9.878 | 10.05 | 184,629 | -0.06(-0.58%) |
May 14, 2019 | 10.13 | 10.13 | 9.962 | 10.10 | 192,191 | +0.01(+0.14%) |
May 13, 2019 | 10.36 | 10.36 | 9.973 | 10.09 | 212,297 | -0.42(-4.03%) |
May 10, 2019 | 10.35 | 10.58 | 10.18 | 10.51 | 179,031 | +0.06(+0.56%) |
May 09, 2019 | 10.67 | 10.67 | 10.40 | 10.46 | 228,916 | -0.22(-2.05%) |
May 08, 2019 | 10.48 | 10.80 | 10.35 | 10.67 | 208,762 | +0.19(+1.81%) |
May 07, 2019 | 10.73 | 10.80 | 10.38 | 10.48 | 284,805 | -0.33(-3.04%) |
May 06, 2019 | 11.07 | 11.15 | 10.72 | 10.81 | 255,749 | -0.39(-3.52%) |
May 03, 2019 | 10.88 | 11.27 | 10.87 | 11.21 | 341,923 | +0.35(+3.23%) |
May 02, 2019 | 10.70 | 10.94 | 10.65 | 10.86 | 192,043 | +0.18(+1.64%) |
May 01, 2019 | 11.08 | 11.13 | 10.65 | 10.68 | 578,296 | -0.40(-3.63%) |
Apr 30, 2019 | 10.78 | 11.14 | 10.71 | 11.08 | 438,228 | +0.33(+3.06%) |
Apr 29, 2019 | 10.79 | 10.92 | 10.68 | 10.76 | 212,869 | -0.02(-0.20%) |
Apr 26, 2019 | 10.46 | 10.79 | 10.36 | 10.78 | 256,716 | +0.30(+2.86%) |
Apr 25, 2019 | 10.59 | 10.72 | 10.41 | 10.48 | 236,003 | -0.11(-1.04%) |
Apr 24, 2019 | 10.05 | 10.61 | 9.988 | 10.59 | 253,488 | +0.58(+5.85%) |
Apr 23, 2019 | 9.900 | 10.03 | 9.790 | 10.00 | 263,413 | +0.09(+0.88%) |
Apr 22, 2019 | 10.39 | 10.44 | 9.863 | 9.915 | 419,593 | -0.48(-4.57%) |
Apr 18, 2019 | 10.24 | 10.39 | 10.21 | 10.39 | 256,852 | +0.10(+1.00%) |
Apr 17, 2019 | 10.11 | 10.32 | 10.11 | 10.29 | 192,872 | +0.19(+1.88%) |
Apr 16, 2019 | 10.08 | 10.19 | 10.05 | 10.10 | 208,833 | +0.02(+0.22%) |
Apr 15, 2019 | 10.08 | 10.22 | 10.04 | 10.08 | 187,223 | +0.00(+0.00%) |
Apr 12, 2019 | 9.827 | 10.13 | 9.827 | 10.08 | 303,354 | +0.28(+2.84%) |
Apr 11, 2019 | 9.871 | 9.918 | 9.534 | 9.798 | 583,112 | -0.07(-0.74%) |
Apr 10, 2019 | 9.988 | 10.07 | 9.856 | 9.871 | 251,827 | -0.09(-0.88%) |
Apr 09, 2019 | 10.67 | 10.67 | 9.951 | 9.958 | 392,234 | -0.80(-7.41%) |
Apr 08, 2019 | 11.08 | 11.11 | 10.73 | 10.76 | 290,853 | -0.31(-2.84%) |
Apr 05, 2019 | 11.27 | 11.30 | 11.05 | 11.07 | 251,929 | -0.15(-1.37%) |
Apr 04, 2019 | 11.04 | 11.25 | 11.01 | 11.22 | 193,234 | +0.18(+1.66%) |
Apr 03, 2019 | 11.11 | 11.21 | 11.02 | 11.04 | 286,355 | -0.01(-0.13%) |
Apr 02, 2019 | 11.15 | 11.15 | 10.95 | 11.06 | 165,966 | -0.12(-1.05%) |
Apr 01, 2019 | 11.04 | 11.22 | 10.89 | 11.17 | 322,755 | +0.22(+2.00%) |
Mar 29, 2019 | 11.03 | 11.19 | 10.92 | 10.95 | 417,420 | -0.07(-0.60%) |
Mar 28, 2019 | 11.11 | 11.22 | 10.81 | 11.02 | 351,148 | +0.04(+0.33%) |
Mar 27, 2019 | 10.63 | 11.06 | 10.62 | 10.98 | 482,680 | +0.34(+3.16%) |
Mar 26, 2019 | 10.54 | 10.69 | 10.48 | 10.65 | 310,875 | +0.16(+1.53%) |
Mar 25, 2019 | 10.29 | 10.54 | 10.27 | 10.48 | 245,253 | +0.19(+1.85%) |
Mar 22, 2019 | 10.27 | 10.46 | 10.25 | 10.29 | 285,847 | +0.04(+0.43%) |
Mar 21, 2019 | 10.27 | 10.54 | 10.00 | 10.25 | 432,870 | +0.02(+0.21%) |
Mar 20, 2019 | 10.13 | 10.33 | 10.09 | 10.23 | 308,000 | +0.06(+0.58%) |
Mar 19, 2019 | 10.05 | 10.22 | 9.951 | 10.17 | 332,908 | +0.13(+1.31%) |
Mar 18, 2019 | 9.724 | 10.14 | 9.673 | 10.04 | 449,121 | +0.28(+2.85%) |
Mar 15, 2019 | 9.834 | 9.834 | 9.556 | 9.761 | 921,825 | -0.07(-0.67%) |
Mar 14, 2019 | 9.841 | 10.03 | 9.827 | 9.827 | 506,618 | -0.05(-0.52%) |
Mar 13, 2019 | 9.746 | 9.951 | 9.746 | 9.878 | 375,724 | +0.12(+1.27%) |
Mar 12, 2019 | 9.834 | 9.834 | 9.585 | 9.754 | 271,012 | -0.09(-0.89%) |
Mar 11, 2019 | 9.673 | 9.871 | 9.593 | 9.841 | 380,228 | +0.19(+1.97%) |
Mar 08, 2019 | 10.00 | 10.03 | 9.560 | 9.651 | 377,073 | -0.34(-3.44%) |
Mar 07, 2019 | 10.62 | 10.62 | 9.774 | 9.995 | 469,620 | -0.77(-7.16%) |
Mar 06, 2019 | 10.92 | 10.95 | 10.62 | 10.77 | 280,044 | -0.09(-0.79%) |
Mar 05, 2019 | 10.91 | 10.97 | 10.82 | 10.85 | 211,339 | +0.00(+0.00%) |
Mar 04, 2019 | 11.19 | 11.25 | 10.77 | 10.85 | 395,102 | -0.31(-2.75%) |
Mar 01, 2019 | 11.44 | 11.64 | 11.07 | 11.16 | 292,888 | -0.08(-0.70%) |
Feb 28, 2019 | 10.97 | 11.36 | 10.85 | 11.24 | 315,833 | +0.22(+2.01%) |
Feb 27, 2019 | 10.88 | 11.23 | 10.77 | 11.02 | 217,960 | +0.16(+1.51%) |
Feb 26, 2019 | 10.85 | 10.99 | 10.67 | 10.85 | 299,177 | -0.01(-0.13%) |
Feb 25, 2019 | 10.87 | 11.03 | 10.77 | 10.87 | 296,477 | +0.02(+0.20%) |
Feb 22, 2019 | 10.62 | 10.85 | 10.58 | 10.84 | 206,464 | +0.24(+2.22%) |
Feb 21, 2019 | 10.91 | 10.99 | 10.53 | 10.61 | 435,597 | -0.32(-2.94%) |
Feb 20, 2019 | 10.78 | 10.97 | 10.74 | 10.93 | 271,809 | +0.11(+0.99%) |
Feb 19, 2019 | 10.87 | 10.96 | 10.72 | 10.82 | 497,731 | -0.08(-0.72%) |
Feb 15, 2019 | 10.71 | 10.95 | 10.69 | 10.90 | 399,062 | +0.22(+2.07%) |
Feb 14, 2019 | 10.79 | 10.86 | 10.60 | 10.68 | 337,149 | -0.19(-1.71%) |
Feb 13, 2019 | 10.96 | 11.01 | 10.73 | 10.87 | 274,823 | -0.10(-0.91%) |
Feb 12, 2019 | 10.92 | 11.19 | 10.85 | 10.97 | 286,062 | +0.04(+0.39%) |
Feb 11, 2019 | 10.63 | 10.97 | 10.55 | 10.92 | 347,379 | +0.30(+2.82%) |
Feb 08, 2019 | 10.50 | 10.76 | 10.49 | 10.62 | 246,525 | +0.09(+0.81%) |
Feb 07, 2019 | 10.45 | 10.69 | 10.39 | 10.54 | 239,719 | -0.02(-0.20%) |
Feb 06, 2019 | 10.74 | 10.78 | 10.44 | 10.56 | 191,706 | -0.24(-2.25%) |
Feb 05, 2019 | 10.69 | 10.82 | 10.49 | 10.80 | 263,087 | +0.23(+2.16%) |
Feb 04, 2019 | 10.52 | 10.62 | 10.42 | 10.57 | 332,364 | +0.06(+0.54%) |