Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.447 | 9.649 | 9.277 | 9.302 | 601,065 | -0.21(-2.21%) |
Jan 30, 2020 | 9.463 | 9.729 | 9.431 | 9.511 | 685,262 | -0.14(-1.42%) |
Jan 29, 2020 | 9.858 | 10.03 | 9.624 | 9.649 | 507,445 | -0.19(-1.97%) |
Jan 28, 2020 | 9.850 | 9.923 | 9.786 | 9.842 | 511,557 | +0.10(+1.08%) |
Jan 27, 2020 | 9.802 | 9.931 | 9.729 | 9.737 | 628,079 | -0.35(-3.44%) |
Jan 24, 2020 | 10.14 | 10.21 | 10.02 | 10.08 | 321,047 | -0.10(-0.95%) |
Jan 23, 2020 | 10.29 | 10.34 | 10.08 | 10.18 | 350,644 | -0.27(-2.55%) |
Jan 22, 2020 | 10.50 | 10.54 | 10.30 | 10.45 | 424,153 | -0.12(-1.14%) |
Jan 21, 2020 | 10.68 | 10.81 | 10.55 | 10.57 | 419,957 | -0.26(-2.38%) |
Jan 17, 2020 | 11.04 | 11.04 | 10.80 | 10.83 | 332,823 | -0.10(-0.96%) |
Jan 16, 2020 | 10.71 | 11.21 | 10.71 | 10.93 | 311,976 | +0.31(+2.89%) |
Jan 15, 2020 | 10.78 | 10.78 | 10.54 | 10.62 | 451,708 | -0.19(-1.79%) |
Jan 14, 2020 | 10.76 | 11.00 | 10.66 | 10.82 | 536,797 | +0.02(+0.22%) |
Jan 13, 2020 | 10.99 | 11.03 | 10.75 | 10.79 | 352,087 | -0.19(-1.76%) |
Jan 10, 2020 | 11.20 | 11.24 | 10.96 | 10.99 | 369,638 | -0.28(-2.51%) |
Jan 09, 2020 | 11.46 | 11.46 | 11.21 | 11.27 | 269,995 | -0.10(-0.92%) |
Jan 08, 2020 | 11.54 | 11.76 | 11.36 | 11.38 | 479,175 | -0.23(-2.01%) |
Jan 07, 2020 | 11.59 | 11.78 | 11.39 | 11.61 | 529,906 | -0.05(-0.42%) |
Jan 06, 2020 | 11.30 | 11.79 | 11.26 | 11.66 | 695,023 | +0.35(+3.14%) |
Jan 03, 2020 | 11.46 | 11.64 | 11.17 | 11.30 | 334,186 | +0.01(+0.07%) |
Jan 02, 2020 | 11.52 | 11.57 | 11.21 | 11.29 | 473,530 | +0.00(+0.00%) |
Dec 31, 2019 | 11.65 | 11.68 | 11.29 | 11.29 | 744,978 | -0.36(-3.11%) |
Dec 30, 2019 | 11.57 | 11.83 | 11.57 | 11.66 | 345,838 | +0.14(+1.19%) |
Dec 27, 2019 | 11.82 | 11.83 | 11.51 | 11.52 | 308,651 | -0.25(-2.12%) |
Dec 26, 2019 | 11.75 | 11.89 | 11.70 | 11.77 | 248,158 | +0.00(+0.00%) |
Dec 24, 2019 | 11.76 | 11.88 | 11.69 | 11.77 | 186,926 | -0.01(-0.07%) |
Dec 23, 2019 | 11.56 | 11.82 | 11.45 | 11.78 | 312,640 | +0.28(+2.46%) |
Dec 20, 2019 | 11.74 | 11.90 | 11.42 | 11.50 | 1,020,658 | -0.18(-1.52%) |
Dec 19, 2019 | 11.45 | 11.80 | 11.34 | 11.67 | 514,366 | +0.23(+1.97%) |
Dec 18, 2019 | 11.29 | 11.48 | 11.21 | 11.45 | 917,777 | +0.17(+1.50%) |
Dec 17, 2019 | 10.86 | 11.29 | 10.85 | 11.28 | 824,953 | +0.46(+4.25%) |
Dec 16, 2019 | 10.75 | 11.04 | 10.75 | 10.82 | 477,634 | +0.21(+1.98%) |
Dec 13, 2019 | 10.51 | 10.64 | 10.40 | 10.61 | 790,966 | +0.10(+0.96%) |
Dec 12, 2019 | 10.12 | 10.55 | 10.05 | 10.51 | 786,810 | +0.47(+4.70%) |
Dec 11, 2019 | 9.924 | 10.12 | 9.827 | 10.04 | 418,535 | +0.10(+0.97%) |
Dec 10, 2019 | 9.972 | 10.04 | 9.699 | 9.940 | 501,919 | +0.38(+4.02%) |
Dec 09, 2019 | 9.571 | 9.675 | 9.531 | 9.555 | 314,529 | -0.10(-1.08%) |
Dec 06, 2019 | 9.427 | 9.779 | 9.387 | 9.659 | 1,201,949 | +0.26(+2.81%) |
Dec 05, 2019 | 9.355 | 9.507 | 9.239 | 9.395 | 530,498 | +0.14(+1.47%) |
Dec 04, 2019 | 8.747 | 9.371 | 8.587 | 9.259 | 826,841 | +0.85(+10.09%) |
Dec 03, 2019 | 8.531 | 8.531 | 8.379 | 8.411 | 619,856 | -0.20(-2.32%) |
Dec 02, 2019 | 8.643 | 8.739 | 8.555 | 8.611 | 299,733 | +0.02(+0.28%) |
Nov 29, 2019 | 8.803 | 8.803 | 8.478 | 8.587 | 200,803 | -0.35(-3.94%) |
Nov 27, 2019 | 8.771 | 8.987 | 8.771 | 8.939 | 332,132 | +0.18(+2.10%) |
Nov 26, 2019 | 8.723 | 8.931 | 8.659 | 8.755 | 441,772 | +0.02(+0.18%) |
Nov 25, 2019 | 8.491 | 8.803 | 8.435 | 8.739 | 739,254 | +0.22(+2.63%) |
Nov 22, 2019 | 8.547 | 8.603 | 8.427 | 8.515 | 355,249 | -0.01(-0.09%) |
Nov 21, 2019 | 8.651 | 8.779 | 8.451 | 8.523 | 513,097 | -0.10(-1.11%) |
Nov 20, 2019 | 8.563 | 8.840 | 8.271 | 8.619 | 993,362 | +0.05(+0.56%) |
Nov 19, 2019 | 8.731 | 8.739 | 8.467 | 8.571 | 272,712 | -0.21(-2.37%) |
Nov 18, 2019 | 8.843 | 8.843 | 8.603 | 8.779 | 485,674 | -0.14(-1.61%) |
Nov 15, 2019 | 9.027 | 9.099 | 8.899 | 8.923 | 531,187 | -0.03(-0.36%) |
Nov 14, 2019 | 8.979 | 9.099 | 8.923 | 8.955 | 455,947 | -0.03(-0.36%) |
Nov 13, 2019 | 9.259 | 9.315 | 8.963 | 8.987 | 382,064 | -0.38(-4.02%) |
Nov 12, 2019 | 9.267 | 9.371 | 9.147 | 9.363 | 530,945 | +0.10(+1.04%) |
Nov 11, 2019 | 9.051 | 9.267 | 9.051 | 9.267 | 294,413 | +0.03(+0.35%) |
Nov 08, 2019 | 9.203 | 9.315 | 9.059 | 9.235 | 309,640 | -0.06(-0.60%) |
Nov 07, 2019 | 9.307 | 9.547 | 9.227 | 9.291 | 887,932 | +0.16(+1.75%) |
Nov 06, 2019 | 9.347 | 9.411 | 9.131 | 9.131 | 672,128 | -0.22(-2.31%) |
Nov 05, 2019 | 9.475 | 9.660 | 9.083 | 9.347 | 914,200 | +0.06(+0.60%) |
Nov 04, 2019 | 9.011 | 9.403 | 8.883 | 9.291 | 909,265 | +0.45(+5.07%) |
Nov 01, 2019 | 8.515 | 8.987 | 8.195 | 8.843 | 1,348,272 | +0.33(+3.85%) |
Oct 31, 2019 | 8.667 | 9.019 | 8.251 | 8.515 | 1,545,165 | -0.21(-2.39%) |
Oct 30, 2019 | 9.147 | 9.211 | 8.683 | 8.723 | 804,927 | -0.44(-4.80%) |
Oct 29, 2019 | 9.243 | 9.411 | 9.155 | 9.163 | 521,033 | -0.22(-2.30%) |
Oct 28, 2019 | 9.507 | 9.587 | 9.347 | 9.379 | 300,807 | -0.06(-0.59%) |
Oct 25, 2019 | 9.131 | 9.519 | 9.043 | 9.435 | 468,959 | +0.30(+3.24%) |
Oct 24, 2019 | 9.147 | 9.179 | 9.027 | 9.139 | 266,392 | +0.03(+0.35%) |
Oct 23, 2019 | 8.971 | 9.219 | 8.939 | 9.107 | 263,849 | +0.08(+0.89%) |
Oct 22, 2019 | 8.995 | 9.163 | 8.931 | 9.027 | 347,359 | +0.03(+0.36%) |
Oct 21, 2019 | 8.851 | 9.143 | 8.851 | 8.995 | 314,108 | +0.18(+2.09%) |
Oct 18, 2019 | 9.011 | 9.163 | 8.803 | 8.811 | 526,438 | -0.21(-2.31%) |
Oct 17, 2019 | 8.963 | 9.083 | 8.855 | 9.019 | 725,751 | +0.06(+0.63%) |
Oct 16, 2019 | 9.275 | 9.319 | 8.875 | 8.963 | 746,112 | -0.34(-3.70%) |
Oct 15, 2019 | 9.435 | 9.547 | 9.283 | 9.307 | 344,860 | -0.16(-1.69%) |
Oct 14, 2019 | 9.507 | 9.563 | 9.275 | 9.467 | 267,717 | -0.20(-2.07%) |
Oct 11, 2019 | 9.587 | 9.787 | 9.547 | 9.667 | 497,948 | +0.18(+1.94%) |
Oct 10, 2019 | 9.443 | 9.599 | 9.371 | 9.483 | 576,402 | +0.03(+0.34%) |
Oct 09, 2019 | 9.699 | 9.771 | 9.371 | 9.451 | 961,653 | -0.22(-2.32%) |
Oct 08, 2019 | 9.707 | 9.811 | 9.563 | 9.675 | 394,126 | -0.18(-1.79%) |
Oct 07, 2019 | 9.595 | 10.03 | 9.547 | 9.851 | 737,444 | +0.21(+2.16%) |
Oct 04, 2019 | 10.01 | 10.13 | 9.579 | 9.643 | 760,605 | -0.36(-3.60%) |
Oct 03, 2019 | 10.23 | 10.26 | 9.851 | 10.00 | 426,272 | -0.26(-2.50%) |
Oct 02, 2019 | 10.56 | 10.62 | 10.20 | 10.26 | 696,204 | -0.34(-3.25%) |
Oct 01, 2019 | 10.88 | 10.91 | 10.55 | 10.60 | 516,755 | -0.14(-1.27%) |
Sep 30, 2019 | 10.85 | 10.88 | 10.70 | 10.74 | 365,188 | -0.08(-0.74%) |
Sep 27, 2019 | 10.76 | 10.99 | 10.71 | 10.82 | 377,866 | -0.02(-0.22%) |
Sep 26, 2019 | 10.87 | 10.96 | 10.69 | 10.84 | 237,036 | -0.11(-1.02%) |
Sep 25, 2019 | 10.79 | 10.98 | 10.72 | 10.96 | 209,664 | +0.09(+0.81%) |
Sep 24, 2019 | 11.22 | 11.22 | 10.81 | 10.87 | 632,392 | -0.39(-3.48%) |
Sep 23, 2019 | 10.76 | 11.28 | 10.76 | 11.26 | 324,967 | +0.38(+3.46%) |
Sep 20, 2019 | 10.52 | 10.97 | 10.52 | 10.88 | 525,938 | +0.34(+3.19%) |
Sep 19, 2019 | 10.64 | 10.76 | 10.48 | 10.55 | 485,072 | +0.04(+0.38%) |
Sep 18, 2019 | 10.73 | 10.85 | 10.24 | 10.51 | 746,237 | -0.34(-3.10%) |
Sep 17, 2019 | 11.76 | 11.76 | 10.79 | 10.84 | 519,972 | -0.90(-7.65%) |
Sep 16, 2019 | 11.43 | 12.06 | 11.42 | 11.74 | 945,152 | +0.71(+6.41%) |
Sep 13, 2019 | 10.93 | 11.13 | 10.69 | 11.03 | 478,210 | +0.19(+1.76%) |
Sep 12, 2019 | 10.92 | 11.02 | 10.56 | 10.84 | 505,710 | -0.21(-1.94%) |
Sep 11, 2019 | 11.15 | 11.30 | 10.95 | 11.06 | 460,572 | +0.02(+0.14%) |
Sep 10, 2019 | 10.92 | 11.48 | 10.82 | 11.04 | 886,991 | +0.16(+1.46%) |
Sep 09, 2019 | 10.83 | 10.93 | 10.64 | 10.88 | 381,685 | +0.18(+1.71%) |
Sep 06, 2019 | 10.69 | 10.81 | 10.49 | 10.70 | 367,186 | -0.01(-0.07%) |
Sep 05, 2019 | 11.00 | 11.15 | 10.69 | 10.71 | 734,861 | -0.16(-1.46%) |
Sep 04, 2019 | 10.78 | 10.88 | 10.49 | 10.87 | 623,039 | +0.32(+3.01%) |
Sep 03, 2019 | 10.69 | 10.79 | 10.51 | 10.55 | 486,057 | -0.37(-3.42%) |
Aug 30, 2019 | 11.35 | 11.56 | 10.91 | 10.92 | 403,313 | -0.35(-3.10%) |
Aug 29, 2019 | 10.89 | 11.31 | 10.89 | 11.27 | 778,686 | +0.44(+4.03%) |
Aug 28, 2019 | 10.26 | 10.92 | 10.25 | 10.84 | 402,983 | +0.64(+6.23%) |
Aug 27, 2019 | 10.66 | 10.72 | 10.16 | 10.20 | 426,235 | -0.37(-3.53%) |
Aug 26, 2019 | 10.73 | 10.84 | 10.51 | 10.57 | 570,251 | -0.02(-0.15%) |
Aug 23, 2019 | 10.75 | 11.02 | 10.46 | 10.59 | 447,747 | -0.33(-3.05%) |
Aug 22, 2019 | 11.04 | 11.13 | 10.88 | 10.92 | 307,979 | -0.05(-0.43%) |
Aug 21, 2019 | 11.18 | 11.18 | 10.90 | 10.97 | 397,778 | -0.01(-0.07%) |
Aug 20, 2019 | 11.01 | 11.07 | 10.84 | 10.98 | 425,385 | -0.07(-0.65%) |
Aug 19, 2019 | 11.12 | 11.19 | 10.92 | 11.05 | 545,346 | +0.05(+0.43%) |
Aug 16, 2019 | 10.49 | 11.05 | 10.43 | 11.00 | 877,998 | +0.56(+5.40%) |
Aug 15, 2019 | 10.41 | 10.61 | 10.27 | 10.44 | 496,018 | -0.04(-0.38%) |
Aug 14, 2019 | 10.76 | 10.82 | 10.43 | 10.48 | 516,817 | -0.57(-5.18%) |
Aug 13, 2019 | 11.06 | 11.42 | 11.03 | 11.05 | 483,877 | -0.02(-0.21%) |
Aug 12, 2019 | 10.93 | 11.14 | 10.83 | 11.07 | 258,694 | +0.06(+0.58%) |
Aug 09, 2019 | 11.00 | 11.12 | 10.71 | 11.01 | 491,049 | +0.04(+0.36%) |
Aug 08, 2019 | 10.85 | 10.98 | 10.68 | 10.97 | 387,621 | +0.25(+2.37%) |
Aug 07, 2019 | 10.52 | 10.81 | 10.30 | 10.72 | 379,267 | +0.04(+0.37%) |
Aug 06, 2019 | 10.66 | 10.72 | 10.34 | 10.68 | 626,556 | +0.12(+1.13%) |
Aug 05, 2019 | 10.41 | 10.65 | 10.33 | 10.56 | 461,482 | -0.29(-2.71%) |
Aug 02, 2019 | 10.55 | 10.90 | 10.45 | 10.85 | 604,214 | +0.26(+2.48%) |
Aug 01, 2019 | 11.13 | 11.13 | 10.36 | 10.59 | 710,620 | -0.78(-6.85%) |
Jul 31, 2019 | 10.73 | 11.83 | 10.53 | 11.37 | 1,643,817 | +0.37(+3.32%) |
Jul 30, 2019 | 10.37 | 11.15 | 10.30 | 11.00 | 682,062 | +0.67(+6.46%) |
Jul 29, 2019 | 10.72 | 10.83 | 10.19 | 10.34 | 590,473 | -0.39(-3.63%) |
Jul 26, 2019 | 10.73 | 10.74 | 10.52 | 10.72 | 453,034 | +0.11(+1.05%) |
Jul 25, 2019 | 10.96 | 11.02 | 10.53 | 10.61 | 476,876 | -0.33(-2.98%) |
Jul 24, 2019 | 10.70 | 11.02 | 10.70 | 10.94 | 472,310 | +0.21(+2.00%) |
Jul 23, 2019 | 10.85 | 11.03 | 10.65 | 10.72 | 511,447 | -0.13(-1.17%) |
Jul 22, 2019 | 10.48 | 10.92 | 10.48 | 10.85 | 563,520 | +0.45(+4.35%) |
Jul 19, 2019 | 10.41 | 10.51 | 10.23 | 10.40 | 559,149 | -0.02(-0.23%) |
Jul 18, 2019 | 10.26 | 10.54 | 10.00 | 10.42 | 805,545 | +0.16(+1.55%) |
Jul 17, 2019 | 10.61 | 10.66 | 10.25 | 10.26 | 825,547 | -0.40(-3.73%) |
Jul 16, 2019 | 10.73 | 11.03 | 10.60 | 10.66 | 572,669 | -0.16(-1.47%) |
Jul 15, 2019 | 11.42 | 11.52 | 10.77 | 10.82 | 674,923 | -0.56(-4.95%) |
Jul 12, 2019 | 11.15 | 11.56 | 11.12 | 11.38 | 656,201 | +0.22(+1.99%) |
Jul 11, 2019 | 11.19 | 11.40 | 11.07 | 11.16 | 399,323 | -0.02(-0.14%) |
Jul 10, 2019 | 10.97 | 11.31 | 10.83 | 11.18 | 625,770 | +0.24(+2.18%) |
Jul 09, 2019 | 10.92 | 11.01 | 10.73 | 10.94 | 409,531 | +0.02(+0.15%) |
Jul 08, 2019 | 10.88 | 11.10 | 10.72 | 10.92 | 384,608 | -0.02(-0.22%) |
Jul 05, 2019 | 10.85 | 11.10 | 10.76 | 10.95 | 700,007 | -0.02(-0.22%) |
Jul 03, 2019 | 11.33 | 11.33 | 10.92 | 10.97 | 458,195 | -0.26(-2.33%) |
Jul 02, 2019 | 11.71 | 11.71 | 11.21 | 11.23 | 992,512 | -0.54(-4.59%) |
Jul 01, 2019 | 12.11 | 12.27 | 11.75 | 11.77 | 546,446 | -0.13(-1.07%) |
Jun 28, 2019 | 11.98 | 12.14 | 11.84 | 11.90 | 1,386,923 | -0.01(-0.07%) |
Jun 27, 2019 | 12.25 | 12.31 | 11.86 | 11.91 | 567,528 | -0.34(-2.79%) |
Jun 26, 2019 | 12.11 | 12.53 | 12.08 | 12.25 | 537,775 | +0.24(+1.98%) |
Jun 25, 2019 | 11.80 | 12.21 | 11.64 | 12.01 | 621,423 | +0.19(+1.61%) |
Jun 24, 2019 | 12.31 | 12.70 | 11.79 | 11.82 | 729,623 | -0.53(-4.31%) |
Jun 21, 2019 | 12.56 | 12.72 | 12.01 | 12.35 | 774,023 | -0.21(-1.64%) |
Jun 20, 2019 | 12.49 | 12.61 | 12.23 | 12.56 | 1,194,229 | +0.34(+2.80%) |
Jun 19, 2019 | 12.35 | 12.51 | 12.19 | 12.22 | 389,008 | -0.19(-1.54%) |
Jun 18, 2019 | 12.32 | 12.68 | 12.31 | 12.41 | 520,697 | +0.13(+1.10%) |
Jun 17, 2019 | 11.90 | 12.30 | 11.75 | 12.27 | 468,526 | +0.36(+3.00%) |
Jun 14, 2019 | 12.00 | 12.04 | 11.85 | 11.92 | 407,844 | -0.12(-0.99%) |
Jun 13, 2019 | 12.12 | 12.23 | 11.80 | 12.04 | 599,015 | +0.14(+1.20%) |
Jun 12, 2019 | 12.24 | 12.24 | 11.73 | 11.89 | 414,214 | -0.43(-3.52%) |
Jun 11, 2019 | 12.56 | 12.80 | 12.29 | 12.33 | 509,811 | -0.06(-0.51%) |
Jun 10, 2019 | 12.18 | 12.56 | 12.17 | 12.39 | 539,457 | +0.29(+2.41%) |
Jun 07, 2019 | 11.61 | 12.26 | 11.48 | 12.10 | 886,144 | +0.54(+4.71%) |
Jun 06, 2019 | 11.43 | 11.64 | 11.35 | 11.55 | 671,616 | +0.09(+0.76%) |
Jun 05, 2019 | 11.64 | 11.72 | 11.18 | 11.47 | 487,368 | -0.04(-0.34%) |
Jun 04, 2019 | 11.42 | 11.68 | 11.39 | 11.51 | 308,780 | +0.11(+0.97%) |
Jun 03, 2019 | 11.21 | 11.51 | 11.20 | 11.40 | 1,045,511 | +0.17(+1.48%) |
May 31, 2019 | 11.05 | 11.33 | 10.94 | 11.23 | 963,823 | -0.05(-0.42%) |
May 30, 2019 | 11.55 | 11.71 | 11.22 | 11.28 | 465,366 | -0.31(-2.66%) |
May 29, 2019 | 11.37 | 11.73 | 11.13 | 11.58 | 607,727 | -0.06(-0.47%) |
May 28, 2019 | 11.67 | 11.80 | 11.51 | 11.64 | 1,084,329 | -0.06(-0.47%) |
May 24, 2019 | 12.26 | 12.33 | 11.56 | 11.70 | 1,417,983 | -0.42(-3.45%) |
May 23, 2019 | 12.31 | 12.31 | 11.90 | 12.11 | 1,177,050 | -0.45(-3.58%) |
May 22, 2019 | 13.24 | 13.30 | 12.34 | 12.56 | 616,784 | -0.83(-6.19%) |
May 21, 2019 | 13.42 | 13.63 | 13.32 | 13.39 | 402,467 | +0.03(+0.24%) |
May 20, 2019 | 13.50 | 13.60 | 13.33 | 13.36 | 472,698 | -0.21(-1.51%) |
May 17, 2019 | 14.13 | 14.32 | 13.53 | 13.57 | 782,995 | -0.74(-5.18%) |
May 16, 2019 | 13.94 | 14.39 | 13.94 | 14.31 | 458,371 | +0.36(+2.60%) |
May 15, 2019 | 13.45 | 14.01 | 13.42 | 13.94 | 331,497 | +0.35(+2.55%) |
May 14, 2019 | 13.59 | 13.82 | 13.53 | 13.60 | 467,046 | +0.17(+1.29%) |
May 13, 2019 | 13.57 | 13.69 | 13.27 | 13.42 | 470,728 | -0.36(-2.63%) |
May 10, 2019 | 14.00 | 14.15 | 13.60 | 13.79 | 883,737 | -0.26(-1.85%) |
May 09, 2019 | 13.94 | 14.23 | 13.85 | 14.05 | 892,886 | -0.05(-0.34%) |
May 08, 2019 | 14.27 | 14.41 | 13.98 | 14.09 | 1,069,461 | -0.04(-0.28%) |
May 07, 2019 | 14.63 | 14.77 | 14.02 | 14.13 | 1,004,574 | -0.66(-4.48%) |
May 06, 2019 | 14.13 | 14.88 | 13.98 | 14.80 | 744,473 | +0.48(+3.36%) |
May 03, 2019 | 13.89 | 14.46 | 13.83 | 14.32 | 2,120,893 | +0.51(+3.66%) |
May 02, 2019 | 13.85 | 14.38 | 13.64 | 13.81 | 738,448 | -0.20(-1.41%) |
May 01, 2019 | 14.29 | 14.40 | 13.58 | 14.01 | 1,134,442 | +0.60(+4.47%) |
Apr 30, 2019 | 14.28 | 14.40 | 13.27 | 13.41 | 870,014 | -0.80(-5.61%) |
Apr 29, 2019 | 14.68 | 14.72 | 14.13 | 14.20 | 712,706 | -0.43(-2.96%) |
Apr 26, 2019 | 14.54 | 15.07 | 14.51 | 14.64 | 1,126,023 | -0.03(-0.22%) |
Apr 25, 2019 | 14.69 | 14.86 | 14.54 | 14.67 | 392,140 | -0.02(-0.16%) |
Apr 24, 2019 | 14.91 | 15.06 | 14.67 | 14.69 | 609,119 | -0.22(-1.48%) |
Apr 23, 2019 | 14.93 | 15.24 | 14.74 | 14.91 | 1,400,056 | -0.02(-0.11%) |
Apr 22, 2019 | 14.67 | 14.93 | 14.61 | 14.93 | 691,108 | +0.39(+2.66%) |
Apr 18, 2019 | 14.67 | 14.80 | 14.50 | 14.54 | 1,084,459 | -0.09(-0.59%) |
Apr 17, 2019 | 14.95 | 14.96 | 14.55 | 14.63 | 777,944 | -0.23(-1.54%) |
Apr 16, 2019 | 14.47 | 14.90 | 14.35 | 14.86 | 487,268 | +0.47(+3.29%) |
Apr 15, 2019 | 14.40 | 14.79 | 14.31 | 14.39 | 796,133 | -0.02(-0.11%) |
Apr 12, 2019 | 14.01 | 14.51 | 14.01 | 14.40 | 787,050 | +0.46(+3.28%) |
Apr 11, 2019 | 13.46 | 13.97 | 13.42 | 13.94 | 598,702 | +0.54(+4.06%) |
Apr 10, 2019 | 13.13 | 13.52 | 13.13 | 13.40 | 289,281 | +0.32(+2.41%) |
Apr 09, 2019 | 13.25 | 13.36 | 13.00 | 13.08 | 356,757 | -0.24(-1.78%) |
Apr 08, 2019 | 13.23 | 13.57 | 13.20 | 13.32 | 293,954 | +0.05(+0.36%) |
Apr 05, 2019 | 13.27 | 13.42 | 13.12 | 13.27 | 554,141 | +0.04(+0.30%) |
Apr 04, 2019 | 13.42 | 13.45 | 13.14 | 13.23 | 352,169 | -0.17(-1.24%) |
Apr 03, 2019 | 13.57 | 14.05 | 13.36 | 13.40 | 634,681 | -0.04(-0.29%) |
Apr 02, 2019 | 13.18 | 13.51 | 12.97 | 13.44 | 568,445 | +0.28(+2.16%) |
Apr 01, 2019 | 13.10 | 13.27 | 12.98 | 13.16 | 356,960 | +0.18(+1.40%) |
Mar 29, 2019 | 13.18 | 13.19 | 12.69 | 12.97 | 621,809 | -0.10(-0.78%) |
Mar 28, 2019 | 12.66 | 13.13 | 12.66 | 13.08 | 307,435 | +0.40(+3.18%) |
Mar 27, 2019 | 12.78 | 12.86 | 12.44 | 12.67 | 299,992 | -0.16(-1.23%) |
Mar 26, 2019 | 12.66 | 13.01 | 12.65 | 12.83 | 320,053 | +0.32(+2.52%) |
Mar 25, 2019 | 12.18 | 12.52 | 12.00 | 12.52 | 532,566 | +0.28(+2.32%) |
Mar 22, 2019 | 13.26 | 13.26 | 12.22 | 12.23 | 473,421 | -1.17(-8.72%) |
Mar 21, 2019 | 12.98 | 13.45 | 12.88 | 13.40 | 427,380 | +0.36(+2.78%) |
Mar 20, 2019 | 12.81 | 13.17 | 12.58 | 13.04 | 529,414 | +0.23(+1.78%) |
Mar 19, 2019 | 13.10 | 13.18 | 12.72 | 12.81 | 343,359 | -0.10(-0.79%) |
Mar 18, 2019 | 13.23 | 13.39 | 12.88 | 12.91 | 763,348 | -0.22(-1.67%) |
Mar 15, 2019 | 12.93 | 13.39 | 12.93 | 13.13 | 1,419,682 | +0.16(+1.27%) |
Mar 14, 2019 | 12.72 | 13.01 | 12.64 | 12.97 | 1,418,619 | +0.27(+2.16%) |
Mar 13, 2019 | 12.86 | 12.90 | 12.57 | 12.69 | 889,427 | +0.11(+0.87%) |
Mar 12, 2019 | 12.17 | 12.68 | 12.13 | 12.58 | 634,883 | +0.47(+3.89%) |
Mar 11, 2019 | 11.98 | 12.24 | 11.88 | 12.11 | 493,369 | +0.13(+1.05%) |
Mar 08, 2019 | 11.82 | 12.06 | 11.66 | 11.99 | 445,690 | -0.16(-1.29%) |
Mar 07, 2019 | 12.45 | 12.45 | 12.08 | 12.14 | 360,388 | -0.29(-2.33%) |
Mar 06, 2019 | 13.20 | 13.20 | 12.35 | 12.43 | 565,958 | -0.78(-5.88%) |
Mar 05, 2019 | 13.66 | 13.67 | 13.05 | 13.21 | 331,755 | -0.22(-1.64%) |
Mar 04, 2019 | 13.62 | 13.81 | 13.22 | 13.43 | 1,199,412 | +0.08(+0.59%) |
Mar 01, 2019 | 13.28 | 13.50 | 13.03 | 13.35 | 543,217 | +0.02(+0.12%) |
Feb 28, 2019 | 13.35 | 13.61 | 12.55 | 13.33 | 1,166,244 | +0.41(+3.16%) |
Feb 27, 2019 | 12.83 | 12.98 | 12.53 | 12.93 | 689,912 | +0.25(+1.98%) |
Feb 26, 2019 | 12.62 | 12.82 | 12.59 | 12.68 | 417,535 | +0.06(+0.50%) |
Feb 25, 2019 | 12.59 | 12.85 | 12.53 | 12.61 | 258,244 | +0.03(+0.25%) |
Feb 22, 2019 | 12.61 | 12.75 | 12.50 | 12.58 | 188,424 | +0.06(+0.50%) |
Feb 21, 2019 | 12.75 | 12.86 | 12.49 | 12.52 | 549,001 | -0.27(-2.09%) |
Feb 20, 2019 | 12.75 | 12.98 | 12.53 | 12.79 | 865,546 | -0.16(-1.21%) |
Feb 19, 2019 | 12.28 | 13.06 | 12.28 | 12.94 | 760,008 | +0.57(+4.63%) |
Feb 15, 2019 | 12.17 | 12.53 | 12.12 | 12.37 | 338,092 | +0.33(+2.74%) |
Feb 14, 2019 | 11.71 | 12.10 | 11.57 | 12.04 | 331,524 | +0.28(+2.40%) |
Feb 13, 2019 | 11.35 | 12.13 | 11.35 | 11.76 | 594,149 | +0.45(+3.95%) |
Feb 12, 2019 | 11.22 | 11.47 | 10.96 | 11.31 | 477,006 | +0.26(+2.34%) |
Feb 11, 2019 | 10.66 | 11.33 | 10.64 | 11.05 | 868,618 | +0.32(+3.00%) |
Feb 08, 2019 | 11.12 | 11.23 | 10.68 | 10.73 | 691,101 | -0.46(-4.13%) |
Feb 07, 2019 | 11.53 | 11.56 | 11.07 | 11.19 | 535,129 | -0.42(-3.65%) |
Feb 06, 2019 | 11.72 | 11.82 | 11.59 | 11.62 | 363,951 | -0.14(-1.20%) |
Feb 05, 2019 | 11.89 | 11.89 | 11.69 | 11.76 | 276,175 | -0.09(-0.73%) |
Feb 04, 2019 | 11.83 | 12.25 | 11.66 | 11.84 | 563,839 | -0.08(-0.66%) |