Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.490 | 6.860 | 6.170 | 6.850 | 110,900 | +0.26(+3.95%) |
Feb 27, 2020 | 6.770 | 6.910 | 6.330 | 6.590 | 107,568 | -0.25(-3.65%) |
Feb 26, 2020 | 6.840 | 7.360 | 6.775 | 6.840 | 108,417 | -0.02(-0.29%) |
Feb 25, 2020 | 7.060 | 7.100 | 6.730 | 6.860 | 118,010 | -0.19(-2.70%) |
Feb 24, 2020 | 6.930 | 7.209 | 6.800 | 7.050 | 132,496 | +0.03(+0.43%) |
Feb 21, 2020 | 7.700 | 7.700 | 7.000 | 7.020 | 137,800 | -0.59(-7.75%) |
Feb 20, 2020 | 7.680 | 7.850 | 7.370 | 7.610 | 82,216 | -0.09(-1.17%) |
Feb 19, 2020 | 8.290 | 8.422 | 7.285 | 7.700 | 275,714 | -0.42(-5.17%) |
Feb 18, 2020 | 8.250 | 8.350 | 7.560 | 8.120 | 278,987 | -0.43(-5.03%) |
Feb 14, 2020 | 7.000 | 8.760 | 7.000 | 8.550 | 1,190,100 | -3.63(-29.80%) |
Feb 13, 2020 | 13.60 | 13.60 | 12.18 | 12.18 | 48,427 | -1.44(-10.57%) |
Feb 12, 2020 | 13.85 | 13.86 | 13.60 | 13.62 | 19,075 | -0.13(-0.95%) |
Feb 11, 2020 | 13.58 | 13.87 | 13.58 | 13.75 | 29,297 | +0.02(+0.15%) |
Feb 10, 2020 | 13.84 | 14.06 | 13.58 | 13.73 | 46,346 | +0.01(+0.07%) |
Feb 07, 2020 | 13.65 | 13.89 | 13.63 | 13.72 | 50,400 | +0.07(+0.51%) |
Feb 06, 2020 | 14.01 | 14.10 | 13.60 | 13.65 | 20,534 | -0.41(-2.92%) |
Feb 05, 2020 | 14.01 | 14.19 | 13.84 | 14.06 | 15,514 | +0.22(+1.59%) |
Feb 04, 2020 | 14.00 | 14.11 | 13.78 | 13.84 | 16,160 | -0.07(-0.50%) |
Feb 03, 2020 | 14.01 | 14.37 | 13.86 | 13.91 | 35,208 | -0.09(-0.64%) |
Jan 31, 2020 | 14.48 | 14.86 | 13.60 | 14.00 | 48,100 | -0.59(-4.04%) |
Jan 30, 2020 | 14.40 | 14.63 | 14.04 | 14.59 | 45,685 | +0.19(+1.32%) |
Jan 29, 2020 | 14.01 | 14.66 | 13.69 | 14.40 | 59,002 | +0.39(+2.78%) |
Jan 28, 2020 | 14.34 | 14.46 | 13.95 | 14.01 | 93,140 | -0.32(-2.23%) |
Jan 27, 2020 | 13.89 | 14.50 | 13.89 | 14.33 | 64,205 | +0.11(+0.77%) |
Jan 24, 2020 | 14.42 | 14.42 | 14.06 | 14.22 | 21,500 | -0.07(-0.49%) |
Jan 23, 2020 | 14.20 | 14.54 | 14.20 | 14.29 | 22,068 | +0.03(+0.21%) |
Jan 22, 2020 | 13.85 | 14.30 | 13.84 | 14.26 | 46,545 | +0.30(+2.15%) |
Jan 21, 2020 | 14.01 | 14.15 | 13.77 | 13.96 | 54,694 | -0.13(-0.92%) |
Jan 17, 2020 | 14.38 | 14.46 | 14.00 | 14.09 | 57,200 | -0.10(-0.70%) |
Jan 16, 2020 | 14.44 | 14.44 | 14.05 | 14.19 | 38,623 | -0.08(-0.56%) |
Jan 15, 2020 | 14.18 | 14.49 | 13.90 | 14.27 | 68,642 | +0.21(+1.49%) |
Jan 14, 2020 | 15.07 | 15.17 | 14.00 | 14.06 | 48,289 | -1.01(-6.70%) |
Jan 13, 2020 | 15.38 | 16.25 | 14.21 | 15.07 | 120,357 | -0.13(-0.86%) |
Jan 10, 2020 | 15.04 | 15.32 | 14.84 | 15.20 | 49,600 | +0.19(+1.27%) |
Jan 09, 2020 | 15.22 | 15.75 | 14.90 | 15.01 | 36,442 | -0.07(-0.46%) |
Jan 08, 2020 | 14.85 | 15.33 | 14.76 | 15.08 | 25,963 | +0.29(+1.96%) |
Jan 07, 2020 | 14.42 | 15.16 | 14.23 | 14.79 | 50,087 | +0.31(+2.14%) |
Jan 06, 2020 | 14.11 | 14.60 | 13.97 | 14.48 | 25,562 | +0.37(+2.62%) |
Jan 03, 2020 | 14.65 | 14.66 | 14.06 | 14.11 | 52,100 | -0.55(-3.75%) |
Jan 02, 2020 | 13.63 | 15.15 | 13.45 | 14.66 | 74,390 | +1.25(+9.32%) |
Dec 31, 2019 | 13.04 | 13.49 | 13.04 | 13.41 | 28,300 | +0.23(+1.75%) |
Dec 30, 2019 | 13.65 | 13.65 | 13.11 | 13.18 | 36,200 | -0.48(-3.51%) |
Dec 27, 2019 | 13.76 | 13.76 | 13.35 | 13.66 | 26,700 | -0.08(-0.58%) |
Dec 26, 2019 | 13.82 | 13.82 | 13.61 | 13.74 | 17,315 | +0.04(+0.29%) |
Dec 24, 2019 | 13.32 | 13.77 | 13.29 | 13.70 | 24,100 | +0.38(+2.85%) |
Dec 23, 2019 | 13.13 | 13.36 | 12.87 | 13.32 | 41,305 | +0.14(+1.06%) |
Dec 20, 2019 | 12.61 | 13.37 | 12.60 | 13.18 | 51,700 | +0.60(+4.77%) |
Dec 19, 2019 | 13.26 | 13.31 | 12.43 | 12.58 | 62,793 | -0.65(-4.91%) |
Dec 18, 2019 | 13.84 | 13.86 | 13.18 | 13.23 | 48,087 | -0.74(-5.30%) |
Dec 17, 2019 | 14.24 | 14.31 | 13.92 | 13.97 | 48,166 | -0.25(-1.76%) |
Dec 16, 2019 | 14.81 | 15.05 | 14.20 | 14.22 | 37,660 | -0.58(-3.92%) |
Dec 13, 2019 | 15.49 | 15.79 | 14.71 | 14.80 | 30,200 | -0.62(-4.02%) |
Dec 12, 2019 | 14.95 | 15.47 | 14.78 | 15.42 | 50,237 | +0.47(+3.14%) |
Dec 11, 2019 | 14.65 | 14.99 | 14.51 | 14.95 | 24,915 | +0.36(+2.47%) |
Dec 10, 2019 | 14.76 | 14.80 | 14.33 | 14.59 | 44,824 | +0.05(+0.34%) |
Dec 09, 2019 | 14.62 | 14.93 | 14.44 | 14.54 | 49,268 | -0.11(-0.75%) |
Dec 06, 2019 | 14.22 | 14.70 | 14.00 | 14.65 | 47,100 | +0.59(+4.20%) |
Dec 05, 2019 | 13.93 | 14.20 | 13.77 | 14.06 | 67,489 | +0.15(+1.08%) |
Dec 04, 2019 | 14.15 | 14.16 | 13.68 | 13.91 | 42,029 | -0.14(-1.00%) |
Dec 03, 2019 | 14.17 | 14.21 | 13.94 | 14.05 | 109,282 | -0.22(-1.54%) |
Dec 02, 2019 | 14.48 | 14.79 | 13.98 | 14.27 | 60,156 | -0.25(-1.72%) |
Nov 29, 2019 | 14.40 | 14.76 | 14.29 | 14.52 | 13,500 | +0.08(+0.55%) |
Nov 27, 2019 | 14.25 | 14.66 | 14.25 | 14.44 | 33,900 | +0.20(+1.40%) |
Nov 26, 2019 | 13.74 | 14.40 | 13.64 | 14.24 | 64,198 | +0.50(+3.64%) |
Nov 25, 2019 | 13.77 | 14.42 | 13.47 | 13.74 | 69,034 | +0.06(+0.44%) |
Nov 22, 2019 | 13.88 | 14.03 | 13.50 | 13.68 | 75,700 | -0.12(-0.87%) |
Nov 21, 2019 | 13.44 | 13.88 | 13.11 | 13.80 | 42,784 | +0.42(+3.14%) |
Nov 20, 2019 | 14.02 | 14.20 | 13.01 | 13.38 | 85,840 | -0.69(-4.90%) |
Nov 19, 2019 | 14.48 | 14.48 | 13.87 | 14.07 | 37,238 | +0.13(+0.93%) |
Nov 18, 2019 | 14.00 | 14.17 | 13.74 | 13.94 | 52,670 | -0.15(-1.06%) |
Nov 15, 2019 | 14.03 | 14.16 | 13.71 | 14.09 | 71,700 | +0.09(+0.64%) |
Nov 14, 2019 | 14.25 | 14.39 | 13.89 | 14.00 | 70,451 | -0.23(-1.62%) |
Nov 13, 2019 | 14.41 | 14.69 | 14.13 | 14.23 | 76,240 | -0.26(-1.79%) |
Nov 12, 2019 | 14.33 | 15.15 | 14.30 | 14.49 | 89,365 | +0.19(+1.33%) |
Nov 11, 2019 | 14.32 | 14.73 | 14.14 | 14.30 | 30,168 | -0.09(-0.63%) |
Nov 08, 2019 | 14.46 | 14.94 | 13.66 | 14.39 | 63,300 | +0.08(+0.56%) |
Nov 07, 2019 | 15.09 | 15.44 | 13.97 | 14.31 | 95,018 | -0.60(-4.02%) |
Nov 06, 2019 | 14.98 | 15.59 | 14.75 | 14.91 | 48,192 | +0.15(+1.02%) |
Nov 05, 2019 | 14.66 | 15.05 | 14.27 | 14.76 | 49,809 | +0.19(+1.30%) |
Nov 04, 2019 | 14.46 | 14.85 | 14.32 | 14.57 | 27,129 | +0.14(+0.97%) |
Nov 01, 2019 | 14.41 | 14.77 | 14.11 | 14.43 | 44,300 | +0.35(+2.49%) |
Oct 31, 2019 | 13.67 | 14.08 | 13.46 | 14.08 | 21,414 | +0.32(+2.33%) |
Oct 30, 2019 | 13.97 | 13.97 | 13.50 | 13.76 | 29,674 | -0.20(-1.43%) |
Oct 29, 2019 | 14.47 | 14.75 | 13.88 | 13.96 | 54,145 | -0.46(-3.19%) |
Oct 28, 2019 | 15.02 | 15.28 | 14.15 | 14.42 | 55,165 | -0.53(-3.55%) |
Oct 25, 2019 | 15.00 | 15.47 | 14.89 | 14.95 | 29,300 | -0.07(-0.47%) |
Oct 24, 2019 | 15.37 | 15.57 | 14.73 | 15.02 | 32,633 | -0.35(-2.28%) |
Oct 23, 2019 | 15.93 | 16.30 | 15.26 | 15.37 | 48,139 | -0.60(-3.76%) |
Oct 22, 2019 | 15.68 | 16.01 | 15.22 | 15.97 | 48,552 | +0.27(+1.72%) |
Oct 21, 2019 | 15.12 | 15.89 | 15.00 | 15.70 | 57,952 | +0.62(+4.11%) |
Oct 18, 2019 | 14.44 | 15.16 | 14.20 | 15.08 | 76,900 | +0.51(+3.50%) |
Oct 17, 2019 | 14.05 | 14.90 | 14.04 | 14.57 | 61,900 | +0.57(+4.07%) |
Oct 16, 2019 | 13.48 | 14.53 | 13.48 | 14.00 | 60,667 | -0.11(-0.78%) |
Oct 15, 2019 | 13.64 | 14.73 | 13.48 | 14.11 | 54,312 | +0.50(+3.67%) |
Oct 14, 2019 | 14.41 | 14.41 | 13.50 | 13.61 | 55,573 | -0.95(-6.52%) |
Oct 11, 2019 | 14.56 | 15.29 | 14.39 | 14.56 | 56,500 | +0.21(+1.46%) |
Oct 10, 2019 | 14.21 | 14.61 | 14.08 | 14.35 | 24,933 | +0.15(+1.06%) |
Oct 09, 2019 | 14.36 | 14.63 | 14.15 | 14.20 | 20,546 | -0.07(-0.49%) |
Oct 08, 2019 | 14.26 | 14.58 | 13.90 | 14.27 | 47,094 | -0.15(-1.04%) |
Oct 07, 2019 | 14.51 | 14.92 | 14.42 | 14.42 | 22,381 | -0.14(-0.96%) |
Oct 04, 2019 | 14.51 | 14.76 | 14.18 | 14.56 | 27,300 | -0.02(-0.14%) |
Oct 03, 2019 | 14.28 | 14.75 | 14.12 | 14.58 | 25,046 | +0.24(+1.67%) |
Oct 02, 2019 | 14.00 | 14.89 | 13.53 | 14.34 | 46,875 | +0.19(+1.34%) |
Oct 01, 2019 | 15.51 | 15.66 | 14.00 | 14.15 | 67,611 | -1.29(-8.35%) |
Sep 30, 2019 | 15.60 | 15.83 | 15.38 | 15.44 | 37,450 | -0.19(-1.22%) |
Sep 27, 2019 | 15.40 | 16.00 | 15.30 | 15.63 | 51,100 | +0.23(+1.49%) |
Sep 26, 2019 | 16.04 | 16.12 | 14.85 | 15.40 | 74,653 | -0.68(-4.23%) |
Sep 25, 2019 | 16.76 | 16.89 | 16.06 | 16.08 | 47,344 | -0.74(-4.40%) |
Sep 24, 2019 | 17.45 | 17.45 | 16.65 | 16.82 | 122,217 | -0.51(-2.94%) |
Sep 23, 2019 | 16.28 | 17.43 | 15.80 | 17.33 | 85,520 | +0.80(+4.84%) |
Sep 20, 2019 | 16.23 | 16.55 | 16.00 | 16.53 | 114,700 | +0.27(+1.66%) |
Sep 19, 2019 | 16.24 | 16.45 | 15.75 | 16.26 | 88,110 | +0.05(+0.31%) |
Sep 18, 2019 | 16.26 | 16.43 | 15.89 | 16.21 | 95,957 | -0.05(-0.31%) |
Sep 17, 2019 | 16.00 | 16.50 | 15.56 | 16.26 | 58,654 | +0.08(+0.49%) |
Sep 16, 2019 | 14.45 | 16.40 | 14.09 | 16.18 | 70,238 | +1.69(+11.66%) |
Sep 13, 2019 | 14.43 | 14.77 | 14.30 | 14.49 | 57,400 | +0.01(+0.07%) |
Sep 12, 2019 | 13.98 | 14.50 | 13.80 | 14.48 | 52,430 | +0.47(+3.35%) |
Sep 11, 2019 | 14.15 | 14.50 | 13.62 | 14.01 | 108,397 | -0.10(-0.71%) |
Sep 10, 2019 | 13.22 | 14.42 | 12.96 | 14.11 | 60,283 | +0.99(+7.55%) |
Sep 09, 2019 | 12.79 | 13.96 | 12.60 | 13.12 | 37,378 | +0.31(+2.42%) |
Sep 06, 2019 | 12.61 | 12.95 | 12.38 | 12.81 | 19,500 | +0.27(+2.15%) |
Sep 05, 2019 | 12.21 | 12.90 | 11.93 | 12.54 | 32,512 | +0.51(+4.24%) |
Sep 04, 2019 | 12.13 | 12.34 | 11.86 | 12.03 | 22,477 | +0.04(+0.33%) |
Sep 03, 2019 | 11.86 | 12.04 | 11.36 | 11.99 | 46,070 | +0.00(+0.00%) |
Aug 30, 2019 | 11.95 | 12.12 | 11.24 | 11.99 | 18,900 | +0.17(+1.44%) |
Aug 29, 2019 | 11.61 | 11.97 | 11.61 | 11.82 | 12,636 | +0.39(+3.41%) |
Aug 28, 2019 | 11.19 | 11.74 | 11.13 | 11.43 | 30,871 | +0.29(+2.60%) |
Aug 27, 2019 | 11.61 | 11.91 | 11.11 | 11.14 | 27,373 | -0.41(-3.55%) |
Aug 26, 2019 | 11.31 | 11.70 | 11.25 | 11.55 | 25,108 | +0.30(+2.67%) |
Aug 23, 2019 | 11.89 | 12.08 | 11.14 | 11.25 | 18,400 | -0.75(-6.25%) |
Aug 22, 2019 | 11.23 | 12.31 | 11.01 | 12.00 | 44,196 | +0.84(+7.53%) |
Aug 21, 2019 | 11.43 | 11.44 | 11.07 | 11.16 | 13,426 | -0.15(-1.33%) |
Aug 20, 2019 | 11.21 | 11.47 | 11.20 | 11.31 | 8,893 | +0.00(+0.00%) |
Aug 19, 2019 | 11.13 | 11.33 | 10.91 | 11.31 | 13,831 | +0.37(+3.38%) |
Aug 16, 2019 | 11.35 | 11.35 | 10.80 | 10.94 | 21,500 | -0.34(-3.01%) |
Aug 15, 2019 | 11.26 | 11.36 | 11.06 | 11.28 | 42,846 | +0.27(+2.45%) |
Aug 14, 2019 | 11.23 | 11.73 | 10.85 | 11.01 | 34,473 | -0.53(-4.59%) |
Aug 13, 2019 | 10.64 | 11.76 | 10.64 | 11.54 | 25,851 | +0.81(+7.55%) |
Aug 12, 2019 | 10.80 | 11.00 | 10.62 | 10.73 | 24,309 | -0.02(-0.19%) |
Aug 09, 2019 | 11.49 | 12.27 | 10.60 | 10.75 | 97,100 | -0.78(-6.76%) |
Aug 08, 2019 | 11.19 | 11.94 | 10.91 | 11.53 | 59,453 | +0.50(+4.53%) |
Aug 07, 2019 | 11.41 | 11.59 | 10.92 | 11.03 | 43,112 | -0.52(-4.50%) |
Aug 06, 2019 | 11.80 | 12.26 | 11.15 | 11.55 | 61,940 | -0.18(-1.53%) |
Aug 05, 2019 | 12.37 | 12.39 | 11.11 | 11.73 | 76,944 | -0.78(-6.24%) |
Aug 02, 2019 | 12.50 | 12.80 | 12.00 | 12.51 | 63,600 | -0.13(-1.03%) |
Aug 01, 2019 | 13.11 | 13.48 | 12.59 | 12.64 | 29,702 | -0.42(-3.22%) |
Jul 31, 2019 | 13.36 | 13.76 | 13.06 | 13.06 | 91,117 | -0.34(-2.54%) |
Jul 30, 2019 | 12.78 | 13.45 | 12.78 | 13.40 | 71,802 | +0.54(+4.20%) |
Jul 29, 2019 | 13.29 | 13.30 | 12.85 | 12.86 | 24,965 | -0.34(-2.58%) |
Jul 26, 2019 | 12.78 | 13.50 | 12.50 | 13.20 | 44,400 | +0.49(+3.86%) |
Jul 25, 2019 | 12.83 | 12.83 | 12.31 | 12.71 | 23,405 | -0.26(-2.00%) |
Jul 24, 2019 | 12.33 | 13.05 | 12.13 | 12.97 | 21,856 | +0.65(+5.28%) |
Jul 23, 2019 | 12.36 | 12.59 | 12.16 | 12.32 | 31,042 | -0.14(-1.12%) |
Jul 22, 2019 | 12.46 | 12.52 | 12.21 | 12.46 | 13,953 | +0.07(+0.56%) |
Jul 19, 2019 | 12.57 | 12.70 | 12.14 | 12.39 | 20,300 | -0.30(-2.36%) |
Jul 18, 2019 | 12.59 | 12.90 | 12.02 | 12.69 | 30,867 | +0.09(+0.71%) |
Jul 17, 2019 | 12.22 | 12.80 | 12.22 | 12.60 | 24,878 | +0.26(+2.11%) |
Jul 16, 2019 | 12.28 | 12.54 | 12.25 | 12.34 | 12,020 | -0.03(-0.24%) |
Jul 15, 2019 | 12.50 | 12.50 | 12.12 | 12.37 | 15,377 | -0.13(-1.04%) |
Jul 12, 2019 | 12.64 | 12.99 | 12.41 | 12.50 | 33,200 | -0.08(-0.64%) |
Jul 11, 2019 | 12.66 | 13.48 | 12.27 | 12.58 | 72,471 | -0.08(-0.63%) |
Jul 10, 2019 | 12.77 | 12.98 | 12.34 | 12.66 | 28,342 | -0.13(-1.02%) |
Jul 09, 2019 | 12.98 | 13.40 | 12.75 | 12.79 | 28,683 | -0.25(-1.92%) |
Jul 08, 2019 | 12.97 | 13.26 | 12.75 | 13.04 | 59,892 | -0.03(-0.23%) |
Jul 05, 2019 | 13.08 | 13.36 | 13.01 | 13.07 | 20,500 | -0.17(-1.28%) |
Jul 03, 2019 | 13.10 | 13.25 | 12.90 | 13.24 | 11,100 | +0.18(+1.38%) |
Jul 02, 2019 | 12.58 | 13.10 | 12.58 | 13.06 | 12,775 | +0.13(+1.01%) |
Jul 01, 2019 | 13.45 | 13.45 | 12.71 | 12.93 | 54,222 | -0.27(-2.05%) |
Jun 28, 2019 | 13.33 | 13.33 | 12.84 | 13.20 | 163,500 | +0.10(+0.76%) |
Jun 27, 2019 | 13.10 | 13.53 | 12.80 | 13.10 | 39,152 | +0.03(+0.23%) |
Jun 26, 2019 | 12.99 | 13.32 | 12.38 | 13.07 | 26,743 | +0.13(+1.00%) |
Jun 25, 2019 | 11.98 | 13.14 | 11.94 | 12.94 | 47,946 | +0.90(+7.48%) |
Jun 24, 2019 | 11.89 | 12.30 | 11.71 | 12.04 | 38,944 | +0.18(+1.52%) |
Jun 21, 2019 | 11.85 | 12.25 | 11.62 | 11.86 | 42,800 | -0.32(-2.63%) |
Jun 20, 2019 | 12.64 | 12.64 | 12.06 | 12.18 | 30,654 | -0.08(-0.65%) |
Jun 19, 2019 | 12.37 | 12.58 | 12.17 | 12.26 | 14,273 | +0.08(+0.66%) |
Jun 18, 2019 | 12.17 | 12.73 | 12.03 | 12.18 | 36,641 | -0.24(-1.93%) |
Jun 17, 2019 | 12.59 | 12.59 | 11.84 | 12.42 | 27,421 | +0.08(+0.65%) |
Jun 14, 2019 | 12.55 | 12.71 | 12.06 | 12.34 | 17,800 | -0.21(-1.67%) |
Jun 13, 2019 | 11.79 | 12.90 | 11.79 | 12.55 | 25,609 | +0.20(+1.62%) |
Jun 12, 2019 | 11.94 | 12.51 | 11.53 | 12.35 | 20,136 | +0.32(+2.66%) |
Jun 11, 2019 | 12.73 | 12.80 | 11.83 | 12.03 | 39,191 | -0.83(-6.45%) |
Jun 10, 2019 | 11.23 | 12.95 | 11.21 | 12.86 | 50,140 | +1.70(+15.23%) |
Jun 07, 2019 | 11.26 | 11.54 | 10.95 | 11.16 | 39,700 | +0.02(+0.18%) |
Jun 06, 2019 | 11.24 | 11.39 | 10.93 | 11.14 | 22,958 | -0.13(-1.15%) |
Jun 05, 2019 | 11.22 | 11.86 | 11.11 | 11.27 | 19,051 | +0.16(+1.44%) |
Jun 04, 2019 | 11.73 | 11.90 | 11.00 | 11.11 | 36,049 | -0.40(-3.48%) |
Jun 03, 2019 | 11.91 | 12.26 | 11.40 | 11.51 | 39,215 | -0.42(-3.52%) |
May 31, 2019 | 12.24 | 12.53 | 11.78 | 11.93 | 38,000 | -0.44(-3.56%) |
May 30, 2019 | 11.80 | 12.89 | 11.66 | 12.37 | 130,536 | +0.57(+4.83%) |
May 29, 2019 | 11.99 | 12.07 | 11.61 | 11.80 | 39,995 | -0.31(-2.56%) |
May 28, 2019 | 12.40 | 12.72 | 12.00 | 12.11 | 24,973 | -0.25(-2.02%) |
May 24, 2019 | 11.84 | 12.50 | 11.84 | 12.36 | 32,800 | +0.62(+5.28%) |
May 23, 2019 | 12.32 | 12.39 | 11.52 | 11.74 | 52,557 | -0.67(-5.40%) |
May 22, 2019 | 12.92 | 12.92 | 12.22 | 12.41 | 36,475 | -0.58(-4.46%) |
May 21, 2019 | 12.58 | 13.23 | 12.58 | 12.99 | 28,920 | +0.53(+4.25%) |
May 20, 2019 | 12.34 | 12.86 | 12.22 | 12.46 | 26,659 | +0.00(+0.00%) |
May 17, 2019 | 12.81 | 13.02 | 12.30 | 12.46 | 49,900 | -0.57(-4.37%) |
May 16, 2019 | 12.62 | 13.25 | 12.47 | 13.03 | 40,300 | +0.36(+2.84%) |
May 15, 2019 | 12.42 | 12.96 | 12.40 | 12.67 | 33,642 | +0.13(+1.04%) |
May 14, 2019 | 12.30 | 12.88 | 12.15 | 12.54 | 32,302 | +0.34(+2.79%) |
May 13, 2019 | 12.51 | 12.51 | 12.02 | 12.20 | 98,593 | -0.50(-3.94%) |
May 10, 2019 | 12.50 | 12.82 | 12.24 | 12.70 | 36,300 | +0.08(+0.63%) |
May 09, 2019 | 12.69 | 12.80 | 12.29 | 12.62 | 44,387 | -0.22(-1.71%) |
May 08, 2019 | 12.38 | 13.13 | 12.28 | 12.84 | 103,466 | +0.51(+4.14%) |
May 07, 2019 | 12.72 | 12.89 | 12.00 | 12.33 | 53,410 | -0.49(-3.82%) |
May 06, 2019 | 13.15 | 13.18 | 12.56 | 12.82 | 54,743 | -0.33(-2.51%) |
May 03, 2019 | 11.68 | 13.23 | 11.68 | 13.15 | 185,600 | +1.68(+14.65%) |
May 02, 2019 | 11.42 | 11.71 | 10.79 | 11.47 | 199,432 | +0.07(+0.61%) |
May 01, 2019 | 14.91 | 15.13 | 11.33 | 11.40 | 507,141 | -4.62(-28.84%) |
Apr 30, 2019 | 16.87 | 16.87 | 15.12 | 16.02 | 75,775 | -0.87(-5.15%) |
Apr 29, 2019 | 16.37 | 17.06 | 16.37 | 16.89 | 27,702 | +0.43(+2.61%) |
Apr 26, 2019 | 16.47 | 16.86 | 15.77 | 16.46 | 45,000 | +0.06(+0.37%) |
Apr 25, 2019 | 16.80 | 17.26 | 16.18 | 16.40 | 32,232 | -0.50(-2.96%) |
Apr 24, 2019 | 16.50 | 16.99 | 16.25 | 16.90 | 30,918 | +0.49(+2.99%) |
Apr 23, 2019 | 15.54 | 16.72 | 15.54 | 16.41 | 73,760 | +0.93(+6.01%) |
Apr 22, 2019 | 15.59 | 16.14 | 15.32 | 15.48 | 29,380 | -0.10(-0.64%) |
Apr 18, 2019 | 15.38 | 15.85 | 15.38 | 15.58 | 29,600 | +0.02(+0.13%) |
Apr 17, 2019 | 16.28 | 16.37 | 15.11 | 15.56 | 40,464 | -0.53(-3.29%) |
Apr 16, 2019 | 16.07 | 16.30 | 15.90 | 16.09 | 32,204 | +0.07(+0.44%) |
Apr 15, 2019 | 15.61 | 16.32 | 15.50 | 16.02 | 56,846 | +0.42(+2.69%) |
Apr 12, 2019 | 15.95 | 16.22 | 15.44 | 15.60 | 31,200 | -0.26(-1.64%) |
Apr 11, 2019 | 16.73 | 17.48 | 15.74 | 15.86 | 27,457 | -0.54(-3.29%) |
Apr 10, 2019 | 16.81 | 16.92 | 16.19 | 16.40 | 43,506 | -0.35(-2.09%) |
Apr 09, 2019 | 17.26 | 17.35 | 16.75 | 16.75 | 20,894 | -0.59(-3.40%) |
Apr 08, 2019 | 16.82 | 17.49 | 16.82 | 17.34 | 39,235 | +0.31(+1.82%) |
Apr 05, 2019 | 16.66 | 17.08 | 16.47 | 17.03 | 31,400 | +0.45(+2.71%) |
Apr 04, 2019 | 16.41 | 16.68 | 16.29 | 16.58 | 19,172 | +0.04(+0.24%) |
Apr 03, 2019 | 16.81 | 16.88 | 16.31 | 16.54 | 25,217 | -0.07(-0.42%) |
Apr 02, 2019 | 17.08 | 17.08 | 16.50 | 16.61 | 38,357 | -0.44(-2.58%) |
Apr 01, 2019 | 17.80 | 17.84 | 16.86 | 17.05 | 41,726 | -0.54(-3.07%) |
Mar 29, 2019 | 17.79 | 17.90 | 17.14 | 17.59 | 60,900 | -0.06(-0.34%) |
Mar 28, 2019 | 17.60 | 17.96 | 17.30 | 17.65 | 20,414 | +0.11(+0.63%) |
Mar 27, 2019 | 18.00 | 18.24 | 17.23 | 17.54 | 45,464 | -0.45(-2.50%) |
Mar 26, 2019 | 18.20 | 18.50 | 17.79 | 17.99 | 29,843 | -0.21(-1.15%) |
Mar 25, 2019 | 17.80 | 18.37 | 17.45 | 18.20 | 25,892 | +0.23(+1.28%) |
Mar 22, 2019 | 19.25 | 19.39 | 17.89 | 17.97 | 99,300 | -1.47(-7.56%) |
Mar 21, 2019 | 18.93 | 19.77 | 18.93 | 19.44 | 65,976 | +0.55(+2.91%) |
Mar 20, 2019 | 18.70 | 19.76 | 18.31 | 18.89 | 72,116 | +0.06(+0.32%) |
Mar 19, 2019 | 18.33 | 18.90 | 17.96 | 18.83 | 44,194 | +0.58(+3.18%) |
Mar 18, 2019 | 17.72 | 18.42 | 17.55 | 18.25 | 37,448 | +0.13(+0.72%) |
Mar 15, 2019 | 17.46 | 18.13 | 17.40 | 18.12 | 85,800 | +0.74(+4.26%) |
Mar 14, 2019 | 17.80 | 17.80 | 17.34 | 17.38 | 25,142 | -0.39(-2.19%) |
Mar 13, 2019 | 18.50 | 18.50 | 17.50 | 17.77 | 46,110 | -0.55(-3.00%) |
Mar 12, 2019 | 18.44 | 18.66 | 17.66 | 18.32 | 45,485 | -0.16(-0.87%) |
Mar 11, 2019 | 16.95 | 18.64 | 16.52 | 18.48 | 85,895 | +1.53(+9.03%) |
Mar 08, 2019 | 16.40 | 17.11 | 16.40 | 16.95 | 58,400 | +0.55(+3.35%) |
Mar 07, 2019 | 16.86 | 17.03 | 16.32 | 16.40 | 36,007 | -0.42(-2.50%) |
Mar 06, 2019 | 17.26 | 17.55 | 16.53 | 16.82 | 74,685 | -0.40(-2.32%) |
Mar 05, 2019 | 18.05 | 18.31 | 17.09 | 17.22 | 70,257 | -0.83(-4.60%) |
Mar 04, 2019 | 19.29 | 19.30 | 18.00 | 18.05 | 98,760 | -1.22(-6.33%) |