Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.41 | 14.23 | 13.27 | 13.98 | 1,648,200 | +0.08(+0.58%) |
Feb 27, 2020 | 14.15 | 14.46 | 13.90 | 13.90 | 1,211,117 | -0.55(-3.81%) |
Feb 26, 2020 | 14.50 | 14.71 | 14.35 | 14.45 | 460,691 | +0.03(+0.21%) |
Feb 25, 2020 | 15.12 | 15.17 | 14.42 | 14.42 | 1,035,005 | -0.61(-4.06%) |
Feb 24, 2020 | 15.26 | 15.45 | 15.02 | 15.03 | 669,616 | -0.75(-4.75%) |
Feb 21, 2020 | 16.07 | 16.07 | 15.76 | 15.78 | 522,400 | -0.29(-1.80%) |
Feb 20, 2020 | 16.31 | 16.32 | 15.87 | 16.07 | 548,456 | -0.28(-1.71%) |
Feb 19, 2020 | 16.44 | 16.48 | 16.28 | 16.35 | 461,090 | +0.04(+0.25%) |
Feb 18, 2020 | 16.08 | 16.44 | 16.05 | 16.31 | 630,388 | +0.08(+0.49%) |
Feb 14, 2020 | 16.54 | 16.60 | 16.20 | 16.23 | 501,200 | -0.31(-1.87%) |
Feb 13, 2020 | 16.54 | 16.68 | 16.44 | 16.54 | 434,060 | -0.06(-0.36%) |
Feb 12, 2020 | 16.66 | 16.69 | 16.54 | 16.60 | 511,764 | +0.07(+0.42%) |
Feb 11, 2020 | 16.66 | 16.75 | 16.32 | 16.53 | 646,449 | +0.03(+0.18%) |
Feb 10, 2020 | 16.23 | 16.52 | 16.23 | 16.50 | 557,289 | +0.22(+1.35%) |
Feb 07, 2020 | 16.64 | 16.69 | 16.25 | 16.28 | 530,300 | -0.42(-2.51%) |
Feb 06, 2020 | 16.85 | 16.98 | 16.62 | 16.70 | 568,374 | -0.11(-0.65%) |
Feb 05, 2020 | 16.75 | 16.98 | 16.54 | 16.81 | 1,132,361 | +0.28(+1.69%) |
Feb 04, 2020 | 16.24 | 16.64 | 16.17 | 16.53 | 2,305,867 | +0.43(+2.67%) |
Feb 03, 2020 | 16.01 | 16.24 | 15.90 | 16.10 | 1,492,537 | +0.23(+1.45%) |
Jan 31, 2020 | 16.14 | 16.18 | 15.75 | 15.87 | 1,685,200 | -0.29(-1.79%) |
Jan 30, 2020 | 16.05 | 16.22 | 15.83 | 16.16 | 1,337,825 | +0.12(+0.75%) |
Jan 29, 2020 | 15.50 | 16.65 | 15.43 | 16.04 | 4,241,512 | +1.02(+6.79%) |
Jan 28, 2020 | 14.10 | 15.09 | 13.84 | 15.02 | 1,933,459 | +0.45(+3.09%) |
Jan 27, 2020 | 14.66 | 14.78 | 14.52 | 14.57 | 1,024,658 | -0.37(-2.48%) |
Jan 24, 2020 | 14.80 | 15.09 | 14.78 | 14.94 | 934,100 | +0.16(+1.08%) |
Jan 23, 2020 | 14.41 | 14.79 | 14.26 | 14.78 | 1,349,214 | +0.42(+2.92%) |
Jan 22, 2020 | 14.45 | 14.57 | 14.29 | 14.36 | 524,318 | +0.07(+0.49%) |
Jan 21, 2020 | 14.27 | 14.41 | 14.22 | 14.29 | 311,497 | -0.08(-0.56%) |
Jan 17, 2020 | 14.45 | 14.45 | 14.21 | 14.37 | 319,100 | +0.04(+0.28%) |
Jan 16, 2020 | 14.09 | 14.38 | 14.01 | 14.33 | 433,868 | +0.31(+2.21%) |
Jan 15, 2020 | 14.28 | 14.34 | 13.86 | 14.02 | 479,153 | -0.25(-1.75%) |
Jan 14, 2020 | 14.36 | 14.43 | 14.13 | 14.27 | 494,091 | -0.19(-1.31%) |
Jan 13, 2020 | 14.16 | 14.57 | 14.02 | 14.46 | 1,214,696 | +0.33(+2.34%) |
Jan 10, 2020 | 14.19 | 14.30 | 13.95 | 14.13 | 415,000 | -0.06(-0.42%) |
Jan 09, 2020 | 13.92 | 14.56 | 13.89 | 14.19 | 1,241,188 | +0.40(+2.90%) |
Jan 08, 2020 | 13.88 | 14.00 | 13.77 | 13.79 | 437,546 | -0.12(-0.86%) |
Jan 07, 2020 | 13.68 | 14.02 | 13.55 | 13.91 | 447,876 | +0.26(+1.90%) |
Jan 06, 2020 | 13.63 | 13.72 | 13.34 | 13.65 | 641,685 | -0.17(-1.23%) |
Jan 03, 2020 | 13.73 | 13.93 | 13.68 | 13.82 | 422,300 | -0.11(-0.79%) |
Jan 02, 2020 | 13.96 | 13.96 | 13.70 | 13.93 | 270,674 | +0.15(+1.13%) |
Dec 31, 2019 | 13.66 | 13.85 | 13.54 | 13.78 | 629,300 | +0.08(+0.55%) |
Dec 30, 2019 | 13.80 | 13.87 | 13.65 | 13.70 | 559,321 | -0.07(-0.51%) |
Dec 27, 2019 | 14.09 | 14.17 | 13.71 | 13.77 | 335,200 | -0.31(-2.20%) |
Dec 26, 2019 | 13.89 | 14.15 | 13.88 | 14.08 | 596,020 | +0.19(+1.37%) |
Dec 24, 2019 | 13.75 | 13.89 | 13.63 | 13.89 | 162,500 | +0.11(+0.80%) |
Dec 23, 2019 | 13.68 | 13.84 | 13.52 | 13.78 | 468,797 | +0.10(+0.73%) |
Dec 20, 2019 | 13.57 | 13.69 | 13.46 | 13.68 | 2,296,600 | +0.16(+1.18%) |
Dec 19, 2019 | 13.61 | 13.62 | 13.45 | 13.52 | 300,123 | -0.11(-0.77%) |
Dec 18, 2019 | 13.82 | 13.82 | 13.48 | 13.62 | 331,312 | -0.13(-0.98%) |
Dec 17, 2019 | 13.47 | 13.82 | 13.41 | 13.76 | 539,729 | +0.35(+2.61%) |
Dec 16, 2019 | 13.13 | 13.46 | 13.13 | 13.41 | 581,302 | +0.33(+2.52%) |
Dec 13, 2019 | 13.17 | 13.30 | 13.05 | 13.08 | 475,400 | -0.16(-1.21%) |
Dec 12, 2019 | 13.05 | 13.30 | 12.99 | 13.24 | 397,077 | +0.15(+1.15%) |
Dec 11, 2019 | 12.96 | 13.10 | 12.96 | 13.09 | 296,491 | +0.16(+1.24%) |
Dec 10, 2019 | 12.79 | 12.94 | 12.76 | 12.93 | 690,406 | +0.17(+1.33%) |
Dec 09, 2019 | 13.00 | 13.00 | 12.76 | 12.76 | 495,467 | -0.16(-1.24%) |
Dec 06, 2019 | 12.95 | 13.10 | 12.91 | 12.92 | 708,300 | +0.10(+0.78%) |
Dec 05, 2019 | 12.73 | 12.89 | 12.71 | 12.82 | 940,594 | +0.08(+0.63%) |
Dec 04, 2019 | 12.55 | 12.92 | 12.55 | 12.74 | 350,974 | +0.16(+1.27%) |
Dec 03, 2019 | 12.69 | 12.77 | 12.45 | 12.58 | 1,032,816 | -0.29(-2.25%) |
Dec 02, 2019 | 13.06 | 13.11 | 12.87 | 12.87 | 553,486 | -0.18(-1.38%) |
Nov 29, 2019 | 13.17 | 13.21 | 13.02 | 13.05 | 139,800 | -0.21(-1.58%) |
Nov 27, 2019 | 13.24 | 13.36 | 13.22 | 13.26 | 212,500 | +0.07(+0.57%) |
Nov 26, 2019 | 13.30 | 13.43 | 13.11 | 13.19 | 818,458 | -0.12(-0.94%) |
Nov 25, 2019 | 13.22 | 13.46 | 13.22 | 13.31 | 355,702 | +0.13(+0.99%) |
Nov 22, 2019 | 13.28 | 13.28 | 12.98 | 13.18 | 407,200 | -0.02(-0.15%) |
Nov 21, 2019 | 13.23 | 13.24 | 13.06 | 13.20 | 444,929 | -0.05(-0.38%) |
Nov 20, 2019 | 13.22 | 13.43 | 13.12 | 13.25 | 555,582 | -0.03(-0.23%) |
Nov 19, 2019 | 13.61 | 13.70 | 13.28 | 13.28 | 419,590 | -0.33(-2.39%) |
Nov 18, 2019 | 13.84 | 13.84 | 13.55 | 13.61 | 374,715 | -0.21(-1.56%) |
Nov 15, 2019 | 13.68 | 13.86 | 13.54 | 13.82 | 660,600 | +0.31(+2.29%) |
Nov 14, 2019 | 13.86 | 13.86 | 13.51 | 13.51 | 590,139 | -0.37(-2.67%) |
Nov 13, 2019 | 13.77 | 13.92 | 13.65 | 13.88 | 558,981 | -0.01(-0.07%) |
Nov 12, 2019 | 13.75 | 14.09 | 13.71 | 13.89 | 518,992 | +0.20(+1.46%) |
Nov 11, 2019 | 13.78 | 13.83 | 13.64 | 13.69 | 446,211 | -0.22(-1.58%) |
Nov 08, 2019 | 13.99 | 14.06 | 13.84 | 13.91 | 341,900 | -0.18(-1.24%) |
Nov 07, 2019 | 14.57 | 14.58 | 13.94 | 14.09 | 898,522 | -0.33(-2.29%) |
Nov 06, 2019 | 14.21 | 14.62 | 14.21 | 14.41 | 680,824 | +0.16(+1.16%) |
Nov 05, 2019 | 13.40 | 14.83 | 13.20 | 14.25 | 1,464,004 | +0.18(+1.28%) |
Nov 04, 2019 | 13.96 | 14.10 | 13.75 | 14.07 | 953,754 | +0.13(+0.97%) |
Nov 01, 2019 | 13.94 | 14.10 | 13.79 | 13.94 | 640,600 | +0.09(+0.65%) |
Oct 31, 2019 | 13.69 | 13.85 | 13.64 | 13.85 | 503,801 | +0.12(+0.84%) |
Oct 30, 2019 | 13.75 | 13.81 | 13.56 | 13.73 | 388,263 | -0.01(-0.07%) |
Oct 29, 2019 | 13.90 | 13.94 | 13.65 | 13.74 | 383,241 | -0.10(-0.69%) |
Oct 28, 2019 | 13.80 | 14.06 | 13.80 | 13.84 | 958,740 | +0.14(+0.99%) |
Oct 25, 2019 | 13.45 | 13.71 | 13.45 | 13.70 | 440,900 | +0.25(+1.86%) |
Oct 24, 2019 | 13.31 | 13.47 | 13.05 | 13.45 | 521,022 | +0.26(+1.97%) |
Oct 23, 2019 | 13.42 | 13.44 | 13.15 | 13.19 | 331,408 | -0.35(-2.58%) |
Oct 22, 2019 | 13.49 | 13.68 | 12.99 | 13.54 | 397,538 | +0.10(+0.74%) |
Oct 21, 2019 | 13.47 | 13.56 | 13.38 | 13.44 | 520,184 | +0.08(+0.60%) |
Oct 18, 2019 | 13.49 | 13.68 | 13.20 | 13.36 | 871,400 | -0.21(-1.55%) |
Oct 17, 2019 | 13.80 | 13.88 | 13.49 | 13.57 | 579,778 | -0.16(-1.17%) |
Oct 16, 2019 | 13.39 | 13.77 | 13.39 | 13.73 | 990,311 | +0.29(+2.16%) |
Oct 15, 2019 | 13.17 | 13.47 | 13.11 | 13.44 | 426,272 | +0.34(+2.60%) |
Oct 14, 2019 | 13.27 | 13.40 | 13.02 | 13.10 | 213,486 | -0.20(-1.50%) |
Oct 11, 2019 | 13.21 | 13.44 | 13.21 | 13.30 | 495,400 | +0.32(+2.47%) |
Oct 10, 2019 | 12.90 | 13.14 | 12.85 | 12.98 | 477,861 | +0.12(+0.97%) |
Oct 09, 2019 | 12.81 | 12.93 | 12.71 | 12.86 | 470,682 | +0.24(+1.86%) |
Oct 08, 2019 | 12.70 | 12.85 | 12.47 | 12.62 | 596,442 | -0.20(-1.56%) |
Oct 07, 2019 | 13.08 | 13.08 | 12.82 | 12.82 | 466,180 | -0.24(-1.84%) |
Oct 04, 2019 | 12.97 | 13.07 | 12.90 | 13.06 | 400,800 | +0.15(+1.16%) |
Oct 03, 2019 | 12.97 | 13.02 | 12.65 | 12.91 | 398,688 | -0.09(-0.69%) |
Oct 02, 2019 | 13.03 | 13.13 | 12.92 | 13.00 | 683,389 | -0.04(-0.31%) |
Oct 01, 2019 | 13.23 | 13.44 | 13.03 | 13.04 | 683,634 | -0.09(-0.65%) |
Sep 30, 2019 | 13.43 | 13.44 | 13.10 | 13.12 | 704,179 | -0.21(-1.54%) |
Sep 27, 2019 | 13.45 | 13.59 | 13.20 | 13.33 | 488,200 | -0.15(-1.11%) |
Sep 26, 2019 | 13.53 | 13.56 | 13.24 | 13.48 | 498,361 | +0.01(+0.07%) |
Sep 25, 2019 | 13.24 | 13.52 | 13.17 | 13.47 | 434,632 | +0.14(+1.05%) |
Sep 24, 2019 | 13.37 | 13.46 | 13.15 | 13.33 | 547,424 | -0.03(-0.22%) |
Sep 23, 2019 | 13.22 | 13.49 | 13.10 | 13.36 | 322,104 | +0.11(+0.83%) |
Sep 20, 2019 | 13.63 | 13.69 | 13.16 | 13.25 | 1,053,800 | -0.34(-2.50%) |
Sep 19, 2019 | 13.64 | 13.90 | 13.56 | 13.59 | 520,242 | -0.05(-0.37%) |
Sep 18, 2019 | 13.74 | 14.15 | 13.46 | 13.64 | 883,691 | -0.05(-0.37%) |
Sep 17, 2019 | 13.84 | 13.92 | 13.56 | 13.69 | 654,277 | -0.24(-1.72%) |
Sep 16, 2019 | 13.87 | 14.07 | 13.67 | 13.93 | 757,384 | -0.06(-0.43%) |
Sep 13, 2019 | 13.30 | 14.29 | 13.27 | 13.99 | 2,555,800 | +0.69(+5.19%) |
Sep 12, 2019 | 12.80 | 13.44 | 12.65 | 13.30 | 648,120 | +0.07(+0.53%) |
Sep 11, 2019 | 13.15 | 13.23 | 12.94 | 13.23 | 751,584 | +0.18(+1.38%) |
Sep 10, 2019 | 12.52 | 13.08 | 12.45 | 13.05 | 1,031,817 | +0.51(+4.07%) |
Sep 09, 2019 | 12.50 | 12.83 | 12.42 | 12.54 | 648,842 | +0.11(+0.88%) |
Sep 06, 2019 | 12.57 | 12.70 | 12.42 | 12.43 | 556,900 | -0.09(-0.72%) |
Sep 05, 2019 | 12.72 | 12.88 | 12.49 | 12.52 | 862,404 | +0.00(+0.00%) |
Sep 04, 2019 | 12.70 | 12.86 | 12.45 | 12.52 | 516,561 | -0.05(-0.40%) |
Sep 03, 2019 | 12.43 | 12.66 | 12.29 | 12.57 | 524,708 | +0.03(+0.24%) |
Aug 30, 2019 | 12.29 | 12.65 | 12.29 | 12.54 | 828,700 | +0.35(+2.87%) |
Aug 29, 2019 | 11.56 | 12.22 | 11.51 | 12.19 | 1,088,145 | +0.87(+7.69%) |
Aug 28, 2019 | 11.32 | 11.42 | 11.23 | 11.32 | 780,699 | -0.03(-0.26%) |
Aug 27, 2019 | 11.63 | 11.68 | 11.34 | 11.35 | 681,763 | -0.21(-1.82%) |
Aug 26, 2019 | 11.76 | 11.80 | 11.51 | 11.56 | 307,552 | +0.00(+0.00%) |
Aug 23, 2019 | 12.09 | 12.17 | 11.53 | 11.56 | 717,100 | -0.63(-5.17%) |
Aug 22, 2019 | 12.37 | 12.41 | 12.08 | 12.19 | 421,439 | -0.18(-1.46%) |
Aug 21, 2019 | 12.44 | 12.48 | 12.31 | 12.37 | 449,254 | +0.03(+0.24%) |
Aug 20, 2019 | 12.38 | 12.48 | 12.31 | 12.34 | 431,276 | -0.06(-0.48%) |
Aug 19, 2019 | 12.39 | 12.54 | 12.37 | 12.40 | 620,399 | +0.17(+1.39%) |
Aug 16, 2019 | 12.18 | 12.34 | 12.12 | 12.23 | 598,600 | +0.14(+1.16%) |
Aug 15, 2019 | 12.20 | 12.33 | 12.06 | 12.09 | 450,985 | -0.11(-0.90%) |
Aug 14, 2019 | 12.07 | 12.27 | 12.07 | 12.20 | 546,859 | -0.11(-0.89%) |
Aug 13, 2019 | 11.95 | 12.36 | 11.92 | 12.31 | 500,448 | +0.32(+2.67%) |
Aug 12, 2019 | 11.89 | 12.04 | 11.89 | 11.99 | 444,350 | +0.01(+0.08%) |
Aug 09, 2019 | 12.17 | 12.20 | 11.93 | 11.98 | 428,400 | -0.26(-2.12%) |
Aug 08, 2019 | 12.30 | 12.39 | 12.18 | 12.24 | 372,513 | +0.07(+0.58%) |
Aug 07, 2019 | 11.82 | 12.23 | 11.76 | 12.17 | 360,099 | +0.22(+1.84%) |
Aug 06, 2019 | 12.07 | 12.30 | 11.87 | 11.95 | 360,517 | +0.02(+0.17%) |
Aug 05, 2019 | 12.01 | 12.15 | 11.85 | 11.93 | 609,804 | -0.36(-2.93%) |
Aug 02, 2019 | 12.23 | 12.40 | 12.09 | 12.29 | 668,700 | -0.10(-0.81%) |
Aug 01, 2019 | 12.48 | 13.02 | 12.36 | 12.39 | 639,244 | -0.07(-0.56%) |
Jul 31, 2019 | 12.88 | 12.88 | 12.41 | 12.46 | 1,397,168 | -0.40(-3.11%) |
Jul 30, 2019 | 12.39 | 13.16 | 12.25 | 12.86 | 791,864 | -0.03(-0.23%) |
Jul 29, 2019 | 13.00 | 13.04 | 12.78 | 12.89 | 667,813 | -0.09(-0.69%) |
Jul 26, 2019 | 13.00 | 13.15 | 12.90 | 12.98 | 515,000 | +0.01(+0.08%) |
Jul 25, 2019 | 13.06 | 13.06 | 12.87 | 12.97 | 427,795 | -0.14(-1.07%) |
Jul 24, 2019 | 12.75 | 13.15 | 12.73 | 13.11 | 724,472 | +0.40(+3.15%) |
Jul 23, 2019 | 12.80 | 12.84 | 12.68 | 12.71 | 512,933 | +0.02(+0.16%) |
Jul 22, 2019 | 12.58 | 12.80 | 12.53 | 12.69 | 411,669 | +0.16(+1.28%) |
Jul 19, 2019 | 12.36 | 12.69 | 12.27 | 12.53 | 629,900 | +0.15(+1.21%) |
Jul 18, 2019 | 12.11 | 12.40 | 12.07 | 12.38 | 482,509 | +0.31(+2.57%) |
Jul 17, 2019 | 12.10 | 12.17 | 12.02 | 12.07 | 350,756 | -0.01(-0.08%) |
Jul 16, 2019 | 12.06 | 12.13 | 11.90 | 12.08 | 376,826 | -0.02(-0.17%) |
Jul 15, 2019 | 12.13 | 12.16 | 11.98 | 12.10 | 344,863 | +0.03(+0.25%) |
Jul 12, 2019 | 11.95 | 12.13 | 11.95 | 12.07 | 313,600 | +0.12(+1.00%) |
Jul 11, 2019 | 12.13 | 12.17 | 11.91 | 11.95 | 362,609 | -0.17(-1.40%) |
Jul 10, 2019 | 12.07 | 12.24 | 12.00 | 12.12 | 285,299 | +0.18(+1.51%) |
Jul 09, 2019 | 11.78 | 11.98 | 11.76 | 11.94 | 269,686 | +0.07(+0.59%) |
Jul 08, 2019 | 12.09 | 12.15 | 11.83 | 11.87 | 288,220 | -0.28(-2.30%) |
Jul 05, 2019 | 12.00 | 12.22 | 11.90 | 12.15 | 295,700 | +0.01(+0.08%) |
Jul 03, 2019 | 12.06 | 12.16 | 11.90 | 12.14 | 158,800 | +0.03(+0.25%) |
Jul 02, 2019 | 12.19 | 12.21 | 12.00 | 12.11 | 282,521 | -0.16(-1.30%) |
Jul 01, 2019 | 12.33 | 12.48 | 12.17 | 12.27 | 656,590 | +0.23(+1.91%) |
Jun 28, 2019 | 12.19 | 12.22 | 11.99 | 12.04 | 1,489,800 | -0.06(-0.50%) |
Jun 27, 2019 | 11.96 | 12.24 | 11.92 | 12.10 | 563,137 | +0.16(+1.34%) |
Jun 26, 2019 | 11.67 | 11.98 | 11.54 | 11.94 | 421,583 | +0.44(+3.83%) |
Jun 25, 2019 | 11.67 | 11.90 | 11.47 | 11.50 | 475,727 | -0.05(-0.43%) |
Jun 24, 2019 | 11.66 | 11.74 | 11.50 | 11.55 | 293,515 | -0.11(-0.94%) |
Jun 21, 2019 | 11.75 | 11.84 | 11.59 | 11.66 | 603,300 | -0.15(-1.27%) |
Jun 20, 2019 | 11.99 | 12.00 | 11.78 | 11.81 | 268,489 | +0.02(+0.17%) |
Jun 19, 2019 | 11.76 | 11.85 | 11.66 | 11.79 | 290,484 | +0.09(+0.77%) |
Jun 18, 2019 | 11.28 | 11.78 | 11.24 | 11.70 | 362,257 | +0.46(+4.09%) |
Jun 17, 2019 | 11.49 | 11.58 | 11.23 | 11.24 | 328,547 | -0.23(-2.01%) |
Jun 14, 2019 | 11.74 | 11.74 | 11.45 | 11.47 | 328,600 | -0.43(-3.61%) |
Jun 13, 2019 | 11.85 | 11.92 | 11.75 | 11.90 | 335,413 | +0.16(+1.36%) |
Jun 12, 2019 | 11.84 | 12.03 | 11.66 | 11.74 | 241,185 | -0.16(-1.34%) |
Jun 11, 2019 | 12.11 | 12.16 | 11.80 | 11.90 | 402,639 | -0.06(-0.50%) |
Jun 10, 2019 | 11.92 | 12.17 | 11.88 | 11.96 | 471,922 | +0.09(+0.76%) |
Jun 07, 2019 | 11.85 | 11.98 | 11.76 | 11.87 | 461,100 | +0.08(+0.68%) |
Jun 06, 2019 | 11.93 | 11.96 | 11.72 | 11.79 | 404,999 | -0.09(-0.76%) |
Jun 05, 2019 | 11.87 | 11.95 | 11.56 | 11.88 | 665,937 | +0.01(+0.08%) |
Jun 04, 2019 | 11.16 | 11.91 | 11.16 | 11.87 | 1,327,723 | +0.87(+7.91%) |
Jun 03, 2019 | 11.39 | 11.46 | 10.96 | 11.00 | 935,277 | -0.36(-3.17%) |
May 31, 2019 | 11.26 | 11.61 | 11.17 | 11.36 | 577,200 | -0.04(-0.35%) |
May 30, 2019 | 11.11 | 11.44 | 11.09 | 11.40 | 807,474 | +0.34(+3.07%) |
May 29, 2019 | 10.78 | 11.09 | 10.75 | 11.06 | 668,666 | +0.21(+1.94%) |
May 28, 2019 | 10.99 | 11.06 | 10.83 | 10.85 | 329,077 | -0.09(-0.82%) |
May 24, 2019 | 10.93 | 11.04 | 10.82 | 10.94 | 695,400 | +0.07(+0.64%) |
May 23, 2019 | 10.94 | 11.06 | 10.77 | 10.87 | 466,307 | -0.22(-1.98%) |
May 22, 2019 | 11.31 | 11.38 | 11.08 | 11.09 | 321,846 | -0.32(-2.80%) |
May 21, 2019 | 11.22 | 11.42 | 11.19 | 11.41 | 655,858 | +0.33(+2.98%) |
May 20, 2019 | 10.96 | 11.21 | 10.93 | 11.08 | 809,574 | -0.14(-1.25%) |
May 17, 2019 | 11.53 | 11.62 | 11.22 | 11.22 | 431,900 | -0.38(-3.28%) |
May 16, 2019 | 11.59 | 11.66 | 11.34 | 11.60 | 580,067 | -0.03(-0.26%) |
May 15, 2019 | 11.38 | 11.70 | 11.27 | 11.63 | 505,378 | +0.28(+2.47%) |
May 14, 2019 | 11.12 | 11.42 | 11.08 | 11.35 | 773,457 | +0.34(+3.09%) |
May 13, 2019 | 11.38 | 11.46 | 11.01 | 11.01 | 699,260 | -0.63(-5.41%) |
May 10, 2019 | 11.61 | 11.70 | 11.38 | 11.64 | 392,600 | -0.01(-0.09%) |
May 09, 2019 | 11.46 | 11.72 | 11.46 | 11.65 | 779,114 | +0.04(+0.34%) |
May 08, 2019 | 11.69 | 11.80 | 11.61 | 11.61 | 682,691 | -0.11(-0.94%) |
May 07, 2019 | 11.51 | 11.73 | 11.51 | 11.72 | 836,410 | +0.09(+0.77%) |
May 06, 2019 | 11.40 | 11.65 | 11.38 | 11.63 | 639,860 | -0.07(-0.60%) |
May 03, 2019 | 11.40 | 11.72 | 11.35 | 11.70 | 1,145,900 | +0.31(+2.72%) |
May 02, 2019 | 11.40 | 11.61 | 11.36 | 11.39 | 680,584 | -0.11(-0.96%) |
May 01, 2019 | 11.53 | 11.58 | 11.43 | 11.50 | 1,000,579 | +0.04(+0.35%) |
Apr 30, 2019 | 11.34 | 11.51 | 11.30 | 11.46 | 408,458 | +0.09(+0.79%) |
Apr 29, 2019 | 11.53 | 11.56 | 11.35 | 11.37 | 344,779 | -0.13(-1.13%) |
Apr 26, 2019 | 11.45 | 11.56 | 11.34 | 11.50 | 481,500 | -0.08(-0.69%) |
Apr 25, 2019 | 11.55 | 11.69 | 11.32 | 11.58 | 785,224 | +0.02(+0.17%) |
Apr 24, 2019 | 11.49 | 11.78 | 11.30 | 11.56 | 944,159 | +0.18(+1.58%) |
Apr 23, 2019 | 11.38 | 12.02 | 11.25 | 11.38 | 1,547,697 | -0.44(-3.72%) |
Apr 22, 2019 | 11.85 | 11.89 | 11.78 | 11.82 | 946,432 | -0.07(-0.59%) |
Apr 18, 2019 | 11.69 | 11.90 | 11.66 | 11.89 | 774,300 | +0.15(+1.28%) |
Apr 17, 2019 | 11.82 | 11.82 | 11.59 | 11.74 | 897,093 | +0.07(+0.60%) |
Apr 16, 2019 | 11.43 | 11.69 | 11.38 | 11.67 | 495,383 | +0.32(+2.82%) |
Apr 15, 2019 | 11.38 | 11.42 | 11.25 | 11.35 | 353,270 | -0.03(-0.26%) |
Apr 12, 2019 | 11.27 | 11.42 | 11.19 | 11.38 | 461,000 | +0.23(+2.06%) |
Apr 11, 2019 | 11.15 | 11.28 | 11.07 | 11.15 | 484,407 | +0.00(+0.00%) |
Apr 10, 2019 | 10.86 | 11.15 | 10.86 | 11.15 | 554,799 | +0.25(+2.29%) |
Apr 09, 2019 | 10.87 | 10.95 | 10.82 | 10.90 | 606,143 | -0.02(-0.18%) |
Apr 08, 2019 | 10.83 | 10.94 | 10.74 | 10.92 | 352,410 | +0.05(+0.46%) |
Apr 05, 2019 | 10.76 | 11.01 | 10.76 | 10.87 | 506,000 | -0.06(-0.55%) |
Apr 04, 2019 | 11.01 | 11.09 | 10.92 | 10.93 | 779,645 | -0.14(-1.26%) |
Apr 03, 2019 | 11.00 | 11.27 | 10.96 | 11.07 | 599,426 | +0.20(+1.84%) |
Apr 02, 2019 | 10.81 | 10.90 | 10.69 | 10.87 | 452,016 | +0.07(+0.65%) |
Apr 01, 2019 | 10.53 | 10.83 | 10.50 | 10.80 | 516,718 | +0.35(+3.35%) |
Mar 29, 2019 | 10.30 | 10.50 | 10.26 | 10.45 | 845,300 | +0.23(+2.25%) |
Mar 28, 2019 | 10.30 | 10.42 | 10.16 | 10.22 | 523,297 | -0.12(-1.16%) |
Mar 27, 2019 | 10.40 | 10.46 | 10.20 | 10.34 | 622,009 | -0.05(-0.48%) |
Mar 26, 2019 | 10.37 | 10.50 | 10.31 | 10.39 | 457,930 | +0.07(+0.68%) |
Mar 25, 2019 | 10.34 | 10.36 | 10.18 | 10.32 | 502,072 | -0.04(-0.39%) |
Mar 22, 2019 | 10.76 | 10.79 | 10.35 | 10.36 | 1,166,800 | -0.48(-4.43%) |
Mar 21, 2019 | 10.56 | 10.92 | 10.56 | 10.84 | 1,843,434 | +0.27(+2.55%) |
Mar 20, 2019 | 10.72 | 10.73 | 10.49 | 10.57 | 1,632,513 | -0.15(-1.40%) |
Mar 19, 2019 | 10.85 | 10.93 | 10.67 | 10.72 | 791,496 | -0.09(-0.83%) |
Mar 18, 2019 | 10.75 | 10.86 | 10.50 | 10.81 | 1,077,174 | +0.06(+0.56%) |
Mar 15, 2019 | 10.52 | 10.81 | 10.47 | 10.75 | 3,687,400 | +0.29(+2.77%) |
Mar 14, 2019 | 10.36 | 10.47 | 10.35 | 10.46 | 612,804 | +0.09(+0.87%) |
Mar 13, 2019 | 10.16 | 10.38 | 10.12 | 10.37 | 838,747 | +0.23(+2.27%) |
Mar 12, 2019 | 10.37 | 10.42 | 10.07 | 10.14 | 3,067,829 | -0.19(-1.84%) |
Mar 11, 2019 | 9.930 | 10.35 | 9.930 | 10.33 | 2,040,356 | +0.40(+4.03%) |
Mar 08, 2019 | 9.680 | 9.940 | 9.570 | 9.930 | 2,795,400 | +0.15(+1.53%) |
Mar 07, 2019 | 9.860 | 9.940 | 9.750 | 9.780 | 1,818,759 | -0.11(-1.11%) |
Mar 06, 2019 | 10.21 | 10.21 | 9.850 | 9.890 | 2,305,902 | -0.33(-3.23%) |
Mar 05, 2019 | 10.30 | 10.34 | 10.19 | 10.22 | 789,499 | -0.07(-0.68%) |
Mar 04, 2019 | 10.42 | 10.51 | 10.28 | 10.29 | 1,411,636 | -0.09(-0.87%) |