Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.050 | 7.411 | 6.948 | 7.307 | 642,253 | +0.01(+0.19%) |
Feb 27, 2020 | 7.547 | 7.665 | 7.293 | 7.293 | 338,107 | -0.43(-5.53%) |
Feb 26, 2020 | 7.883 | 7.938 | 7.647 | 7.720 | 236,416 | -0.12(-1.51%) |
Feb 25, 2020 | 8.237 | 8.296 | 7.747 | 7.838 | 863,526 | -0.42(-5.06%) |
Feb 24, 2020 | 8.174 | 8.383 | 8.083 | 8.256 | 250,789 | -0.25(-2.88%) |
Feb 21, 2020 | 8.301 | 8.537 | 8.192 | 8.501 | 388,347 | +0.17(+2.07%) |
Feb 20, 2020 | 8.228 | 8.501 | 8.192 | 8.328 | 337,304 | +0.51(+6.50%) |
Feb 19, 2020 | 7.774 | 7.929 | 7.729 | 7.820 | 252,709 | +0.09(+1.18%) |
Feb 18, 2020 | 8.034 | 8.133 | 7.621 | 7.729 | 307,363 | -0.38(-4.66%) |
Feb 14, 2020 | 8.106 | 8.178 | 7.891 | 8.106 | 202,513 | -0.03(-0.39%) |
Feb 13, 2020 | 8.106 | 8.223 | 8.016 | 8.138 | 244,435 | -0.06(-0.71%) |
Feb 12, 2020 | 8.097 | 8.439 | 7.980 | 8.196 | 404,074 | +0.21(+2.59%) |
Feb 11, 2020 | 7.783 | 8.079 | 7.756 | 7.989 | 419,721 | +0.25(+3.25%) |
Feb 10, 2020 | 7.711 | 7.841 | 7.549 | 7.738 | 338,549 | -0.02(-0.23%) |
Feb 07, 2020 | 8.574 | 8.632 | 7.594 | 7.756 | 657,613 | -0.88(-10.20%) |
Feb 06, 2020 | 9.257 | 9.751 | 8.565 | 8.637 | 462,767 | -0.29(-3.22%) |
Feb 05, 2020 | 8.672 | 8.933 | 8.628 | 8.924 | 272,534 | +0.31(+3.65%) |
Feb 04, 2020 | 8.466 | 8.708 | 8.466 | 8.610 | 174,194 | +0.26(+3.12%) |
Feb 03, 2020 | 8.196 | 8.358 | 8.178 | 8.349 | 254,615 | +0.22(+2.65%) |
Jan 31, 2020 | 8.403 | 8.412 | 8.115 | 8.133 | 255,034 | -0.32(-3.83%) |
Jan 30, 2020 | 8.430 | 8.520 | 8.367 | 8.457 | 245,687 | -0.05(-0.63%) |
Jan 29, 2020 | 8.655 | 8.762 | 8.484 | 8.511 | 234,303 | -0.16(-1.87%) |
Jan 28, 2020 | 8.628 | 8.816 | 8.628 | 8.672 | 179,444 | +0.07(+0.78%) |
Jan 27, 2020 | 8.744 | 8.744 | 8.596 | 8.605 | 424,471 | -0.28(-3.19%) |
Jan 24, 2020 | 9.041 | 9.077 | 8.861 | 8.888 | 195,615 | -0.15(-1.69%) |
Jan 23, 2020 | 9.122 | 9.122 | 8.956 | 9.041 | 398,345 | -0.10(-1.08%) |
Jan 22, 2020 | 9.266 | 9.320 | 9.050 | 9.140 | 159,128 | -0.09(-0.97%) |
Jan 21, 2020 | 9.212 | 9.329 | 9.131 | 9.230 | 239,253 | -0.03(-0.29%) |
Jan 17, 2020 | 9.275 | 9.275 | 9.158 | 9.257 | 184,821 | +0.05(+0.59%) |
Jan 16, 2020 | 9.194 | 9.355 | 9.176 | 9.203 | 160,502 | +0.11(+1.19%) |
Jan 15, 2020 | 8.924 | 9.149 | 8.924 | 9.095 | 140,035 | +0.16(+1.81%) |
Jan 14, 2020 | 8.942 | 8.978 | 8.861 | 8.933 | 184,618 | -0.07(-0.80%) |
Jan 13, 2020 | 8.816 | 9.005 | 8.753 | 9.005 | 145,259 | +0.20(+2.24%) |
Jan 10, 2020 | 8.789 | 8.915 | 8.753 | 8.807 | 135,306 | +0.01(+0.15%) |
Jan 09, 2020 | 8.906 | 8.933 | 8.717 | 8.794 | 274,613 | -0.13(-1.46%) |
Jan 08, 2020 | 8.852 | 8.987 | 8.812 | 8.924 | 153,900 | +0.04(+0.40%) |
Jan 07, 2020 | 8.960 | 8.987 | 8.735 | 8.888 | 227,657 | -0.08(-0.90%) |
Jan 06, 2020 | 8.870 | 8.987 | 8.830 | 8.969 | 139,364 | +0.02(+0.20%) |
Jan 03, 2020 | 8.870 | 8.960 | 8.747 | 8.951 | 252,697 | -0.04(-0.50%) |
Jan 02, 2020 | 8.978 | 9.091 | 8.906 | 8.996 | 195,623 | +0.11(+1.21%) |
Dec 31, 2019 | 8.771 | 8.960 | 8.744 | 8.888 | 459,550 | +0.05(+0.61%) |
Dec 30, 2019 | 8.798 | 8.924 | 8.672 | 8.834 | 171,364 | +0.08(+0.87%) |
Dec 27, 2019 | 8.843 | 8.843 | 8.717 | 8.758 | 183,263 | -0.05(-0.56%) |
Dec 26, 2019 | 8.708 | 8.825 | 8.632 | 8.807 | 168,214 | +0.08(+0.93%) |
Dec 24, 2019 | 8.655 | 8.843 | 8.601 | 8.726 | 130,187 | +0.08(+0.94%) |
Dec 23, 2019 | 8.484 | 8.735 | 8.412 | 8.646 | 181,883 | +0.16(+1.91%) |
Dec 20, 2019 | 8.511 | 8.551 | 8.394 | 8.484 | 954,597 | -0.04(-0.47%) |
Dec 19, 2019 | 8.565 | 8.583 | 8.466 | 8.524 | 366,794 | -0.07(-0.78%) |
Dec 18, 2019 | 8.502 | 8.681 | 8.439 | 8.592 | 186,397 | +0.12(+1.38%) |
Dec 17, 2019 | 8.502 | 8.511 | 8.367 | 8.475 | 281,400 | -0.01(-0.16%) |
Dec 16, 2019 | 8.511 | 8.753 | 8.394 | 8.488 | 212,710 | +0.07(+0.80%) |
Dec 13, 2019 | 8.475 | 8.538 | 8.277 | 8.421 | 263,824 | -0.06(-0.74%) |
Dec 12, 2019 | 8.421 | 8.610 | 8.394 | 8.484 | 252,130 | +0.12(+1.40%) |
Dec 11, 2019 | 8.214 | 8.385 | 8.196 | 8.367 | 148,182 | +0.14(+1.75%) |
Dec 10, 2019 | 8.196 | 8.259 | 8.111 | 8.223 | 276,601 | +0.02(+0.22%) |
Dec 09, 2019 | 7.945 | 8.295 | 7.945 | 8.205 | 305,594 | +0.24(+3.05%) |
Dec 06, 2019 | 8.025 | 8.079 | 7.864 | 7.963 | 456,323 | -0.04(-0.56%) |
Dec 05, 2019 | 8.025 | 8.052 | 7.918 | 8.007 | 312,937 | -0.02(-0.22%) |
Dec 04, 2019 | 8.160 | 8.259 | 7.998 | 8.025 | 258,621 | -0.10(-1.22%) |
Dec 03, 2019 | 8.043 | 8.187 | 7.989 | 8.124 | 211,213 | -0.04(-0.44%) |
Dec 02, 2019 | 8.295 | 8.376 | 7.998 | 8.160 | 337,165 | -0.10(-1.20%) |
Nov 29, 2019 | 8.277 | 8.349 | 8.205 | 8.259 | 123,845 | -0.03(-0.33%) |
Nov 27, 2019 | 8.286 | 8.439 | 8.250 | 8.286 | 182,262 | -0.01(-0.11%) |
Nov 26, 2019 | 8.322 | 8.520 | 8.216 | 8.295 | 368,440 | -0.03(-0.32%) |
Nov 25, 2019 | 7.873 | 8.394 | 7.810 | 8.322 | 417,356 | +0.41(+5.23%) |
Nov 22, 2019 | 7.828 | 7.971 | 7.774 | 7.909 | 167,685 | +0.13(+1.73%) |
Nov 21, 2019 | 7.980 | 7.980 | 7.747 | 7.774 | 260,476 | -0.20(-2.48%) |
Nov 20, 2019 | 8.079 | 8.160 | 7.945 | 7.971 | 246,335 | -0.18(-2.15%) |
Nov 19, 2019 | 8.214 | 8.322 | 8.034 | 8.147 | 241,919 | -0.01(-0.17%) |
Nov 18, 2019 | 8.340 | 8.349 | 8.093 | 8.160 | 240,386 | -0.22(-2.58%) |
Nov 15, 2019 | 8.376 | 8.439 | 8.295 | 8.376 | 206,297 | +0.06(+0.76%) |
Nov 14, 2019 | 8.331 | 8.412 | 8.277 | 8.313 | 194,003 | -0.11(-1.28%) |
Nov 13, 2019 | 8.547 | 8.601 | 8.403 | 8.421 | 197,496 | -0.23(-2.70%) |
Nov 12, 2019 | 8.592 | 8.681 | 8.494 | 8.655 | 314,888 | +0.06(+0.73%) |
Nov 11, 2019 | 8.459 | 8.699 | 8.356 | 8.592 | 291,135 | +0.02(+0.21%) |
Nov 08, 2019 | 8.387 | 8.646 | 8.316 | 8.574 | 339,854 | +0.18(+2.12%) |
Nov 07, 2019 | 8.174 | 8.485 | 8.040 | 8.396 | 432,305 | +0.28(+3.40%) |
Nov 06, 2019 | 8.361 | 8.396 | 8.120 | 8.120 | 301,993 | -0.31(-3.70%) |
Nov 05, 2019 | 8.476 | 8.646 | 8.379 | 8.432 | 246,461 | -0.06(-0.73%) |
Nov 04, 2019 | 8.298 | 8.588 | 8.200 | 8.494 | 345,262 | +0.32(+3.92%) |
Nov 01, 2019 | 7.746 | 8.325 | 7.572 | 8.174 | 489,115 | +0.33(+4.20%) |
Oct 31, 2019 | 8.646 | 8.672 | 7.755 | 7.844 | 621,273 | -0.69(-8.04%) |
Oct 30, 2019 | 8.539 | 8.628 | 8.441 | 8.530 | 253,729 | -0.01(-0.10%) |
Oct 29, 2019 | 8.379 | 8.583 | 8.325 | 8.539 | 222,613 | +0.14(+1.70%) |
Oct 28, 2019 | 8.396 | 8.574 | 8.379 | 8.396 | 163,009 | +0.05(+0.64%) |
Oct 25, 2019 | 8.094 | 8.468 | 7.987 | 8.343 | 293,918 | +0.25(+3.08%) |
Oct 24, 2019 | 8.334 | 8.387 | 8.049 | 8.094 | 230,880 | -0.22(-2.68%) |
Oct 23, 2019 | 8.334 | 8.379 | 8.240 | 8.316 | 271,331 | -0.01(-0.11%) |
Oct 22, 2019 | 8.379 | 8.468 | 8.281 | 8.325 | 294,898 | -0.05(-0.64%) |
Oct 21, 2019 | 8.628 | 8.761 | 8.352 | 8.379 | 310,061 | -0.20(-2.28%) |
Oct 18, 2019 | 8.708 | 8.770 | 8.539 | 8.574 | 257,866 | -0.16(-1.83%) |
Oct 17, 2019 | 8.583 | 8.850 | 8.583 | 8.735 | 246,553 | +0.18(+2.13%) |
Oct 16, 2019 | 8.263 | 8.663 | 8.263 | 8.552 | 283,901 | +0.31(+3.73%) |
Oct 15, 2019 | 8.111 | 8.272 | 8.085 | 8.245 | 387,799 | +0.16(+2.04%) |
Oct 14, 2019 | 8.031 | 8.218 | 7.978 | 8.080 | 402,134 | +0.03(+0.39%) |
Oct 11, 2019 | 7.844 | 8.263 | 7.844 | 8.049 | 519,552 | +0.20(+2.61%) |
Oct 10, 2019 | 7.684 | 8.218 | 7.203 | 7.844 | 1,894,148 | -1.87(-19.25%) |
Oct 09, 2019 | 9.901 | 9.928 | 9.598 | 9.714 | 313,083 | -0.12(-1.27%) |
Oct 08, 2019 | 10.02 | 10.10 | 9.794 | 9.839 | 424,226 | -0.22(-2.21%) |
Oct 07, 2019 | 10.15 | 10.32 | 10.03 | 10.06 | 452,586 | -0.17(-1.65%) |
Oct 04, 2019 | 10.05 | 10.25 | 9.977 | 10.23 | 203,845 | +0.18(+1.77%) |
Oct 03, 2019 | 9.990 | 10.12 | 9.803 | 10.05 | 239,961 | -0.01(-0.09%) |
Oct 02, 2019 | 9.812 | 10.24 | 9.661 | 10.06 | 369,225 | +0.20(+2.08%) |
Oct 01, 2019 | 10.16 | 10.27 | 9.803 | 9.857 | 209,404 | -0.24(-2.42%) |
Sep 30, 2019 | 10.12 | 10.17 | 10.01 | 10.10 | 325,514 | +0.04(+0.40%) |
Sep 27, 2019 | 10.03 | 10.21 | 9.972 | 10.06 | 196,095 | +0.02(+0.18%) |
Sep 26, 2019 | 10.33 | 10.33 | 9.972 | 10.04 | 158,004 | -0.37(-3.59%) |
Sep 25, 2019 | 10.16 | 10.44 | 10.07 | 10.42 | 332,398 | +0.26(+2.54%) |
Sep 24, 2019 | 10.24 | 10.42 | 10.11 | 10.16 | 363,773 | -0.12(-1.21%) |
Sep 23, 2019 | 10.19 | 10.33 | 9.972 | 10.28 | 161,199 | +0.07(+0.70%) |
Sep 20, 2019 | 10.19 | 10.38 | 10.14 | 10.21 | 482,714 | +0.04(+0.44%) |
Sep 19, 2019 | 10.19 | 10.35 | 10.13 | 10.17 | 161,559 | +0.01(+0.09%) |
Sep 18, 2019 | 10.28 | 10.35 | 10.10 | 10.16 | 211,659 | -0.15(-1.47%) |
Sep 17, 2019 | 10.27 | 10.35 | 10.13 | 10.31 | 219,201 | +0.01(+0.09%) |
Sep 16, 2019 | 10.04 | 10.38 | 9.928 | 10.30 | 223,351 | +0.20(+2.03%) |
Sep 13, 2019 | 10.06 | 10.26 | 9.937 | 10.10 | 306,048 | +0.11(+1.07%) |
Sep 12, 2019 | 10.26 | 10.28 | 9.910 | 9.990 | 298,605 | -0.28(-2.77%) |
Sep 11, 2019 | 9.999 | 10.29 | 9.941 | 10.28 | 488,349 | +0.31(+3.13%) |
Sep 10, 2019 | 9.581 | 10.07 | 9.573 | 9.963 | 458,459 | +0.37(+3.90%) |
Sep 09, 2019 | 9.545 | 9.687 | 9.478 | 9.589 | 280,158 | +0.08(+0.84%) |
Sep 06, 2019 | 9.474 | 9.572 | 9.411 | 9.509 | 154,989 | +0.04(+0.47%) |
Sep 05, 2019 | 9.118 | 9.500 | 9.118 | 9.465 | 434,541 | +0.47(+5.25%) |
Sep 04, 2019 | 9.055 | 9.180 | 8.931 | 8.993 | 376,901 | -0.03(-0.30%) |
Sep 03, 2019 | 9.118 | 9.198 | 8.913 | 9.020 | 263,678 | -0.12(-1.36%) |
Aug 30, 2019 | 9.376 | 9.394 | 9.113 | 9.144 | 360,070 | -0.20(-2.19%) |
Aug 29, 2019 | 9.180 | 9.402 | 9.153 | 9.349 | 190,177 | +0.28(+3.04%) |
Aug 28, 2019 | 8.939 | 9.171 | 8.833 | 9.073 | 196,433 | +0.07(+0.79%) |
Aug 27, 2019 | 9.207 | 9.260 | 8.931 | 9.002 | 255,188 | -0.15(-1.65%) |
Aug 26, 2019 | 9.224 | 9.275 | 8.966 | 9.153 | 564,332 | +0.03(+0.29%) |
Aug 23, 2019 | 9.491 | 9.491 | 9.055 | 9.126 | 403,085 | -0.42(-4.38%) |
Aug 22, 2019 | 9.696 | 9.857 | 9.545 | 9.545 | 163,402 | -0.12(-1.29%) |
Aug 21, 2019 | 9.687 | 9.741 | 9.536 | 9.670 | 246,920 | +0.06(+0.65%) |
Aug 20, 2019 | 9.839 | 9.876 | 9.478 | 9.607 | 231,680 | -0.24(-2.44%) |
Aug 19, 2019 | 9.687 | 9.892 | 9.687 | 9.848 | 211,840 | +0.28(+2.88%) |
Aug 16, 2019 | 9.527 | 9.670 | 9.500 | 9.572 | 184,639 | +0.14(+1.51%) |
Aug 15, 2019 | 9.696 | 9.732 | 9.394 | 9.429 | 312,261 | -0.26(-2.67%) |
Aug 14, 2019 | 9.803 | 9.839 | 9.678 | 9.687 | 263,563 | -0.28(-2.77%) |
Aug 13, 2019 | 9.767 | 10.11 | 9.759 | 9.963 | 200,746 | +0.09(+0.90%) |
Aug 12, 2019 | 9.759 | 9.901 | 9.670 | 9.874 | 271,224 | +0.05(+0.54%) |
Aug 09, 2019 | 9.981 | 9.999 | 9.732 | 9.821 | 156,674 | -0.16(-1.61%) |
Aug 08, 2019 | 9.954 | 10.07 | 9.874 | 9.981 | 374,337 | +0.12(+1.17%) |
Aug 07, 2019 | 9.750 | 9.892 | 9.358 | 9.865 | 208,401 | +0.01(+0.09%) |
Aug 06, 2019 | 9.625 | 9.874 | 9.518 | 9.857 | 301,015 | +0.25(+2.60%) |
Aug 05, 2019 | 9.420 | 9.670 | 9.349 | 9.607 | 322,987 | +0.01(+0.09%) |
Aug 02, 2019 | 9.634 | 9.634 | 9.402 | 9.598 | 237,650 | -0.15(-1.55%) |
Aug 01, 2019 | 9.883 | 10.12 | 9.652 | 9.750 | 380,167 | -0.14(-1.44%) |
Jul 31, 2019 | 10.05 | 10.27 | 9.857 | 9.892 | 416,219 | -0.13(-1.33%) |
Jul 30, 2019 | 9.964 | 10.11 | 9.867 | 10.03 | 406,843 | -0.02(-0.18%) |
Jul 29, 2019 | 10.04 | 10.23 | 10.01 | 10.04 | 347,395 | -0.05(-0.52%) |
Jul 26, 2019 | 9.831 | 10.11 | 9.787 | 10.10 | 389,665 | +0.32(+3.25%) |
Jul 25, 2019 | 9.893 | 10.01 | 9.743 | 9.778 | 373,058 | -0.12(-1.25%) |
Jul 24, 2019 | 9.955 | 10.01 | 9.805 | 9.902 | 472,884 | -0.10(-0.97%) |
Jul 23, 2019 | 10.15 | 10.23 | 9.895 | 9.999 | 465,834 | -0.10(-0.96%) |
Jul 22, 2019 | 10.17 | 10.36 | 10.06 | 10.10 | 782,911 | -0.09(-0.87%) |
Jul 19, 2019 | 10.69 | 10.80 | 9.964 | 10.18 | 1,340,054 | -0.53(-4.95%) |
Jul 18, 2019 | 14.10 | 14.49 | 10.48 | 10.71 | 3,559,519 | -3.26(-23.33%) |
Jul 17, 2019 | 13.88 | 14.02 | 13.77 | 13.97 | 333,798 | +0.06(+0.44%) |
Jul 16, 2019 | 13.98 | 14.07 | 13.87 | 13.91 | 220,993 | -0.10(-0.69%) |
Jul 15, 2019 | 13.89 | 14.06 | 13.75 | 14.01 | 285,074 | +0.12(+0.89%) |
Jul 12, 2019 | 13.82 | 14.06 | 13.76 | 13.89 | 315,853 | +0.04(+0.25%) |
Jul 11, 2019 | 13.81 | 13.95 | 13.66 | 13.85 | 209,793 | +0.04(+0.32%) |
Jul 10, 2019 | 13.77 | 14.03 | 13.77 | 13.81 | 198,518 | +0.01(+0.06%) |
Jul 09, 2019 | 13.36 | 13.81 | 13.36 | 13.80 | 269,252 | +0.35(+2.63%) |
Jul 08, 2019 | 13.50 | 13.55 | 13.33 | 13.44 | 165,745 | -0.12(-0.91%) |
Jul 05, 2019 | 13.47 | 13.59 | 13.23 | 13.57 | 172,983 | -0.01(-0.07%) |
Jul 03, 2019 | 13.40 | 13.61 | 13.29 | 13.58 | 218,380 | +0.15(+1.12%) |
Jul 02, 2019 | 13.47 | 13.58 | 13.31 | 13.43 | 305,997 | -0.07(-0.52%) |
Jul 01, 2019 | 13.66 | 13.66 | 13.33 | 13.50 | 365,583 | +0.03(+0.20%) |
Jun 28, 2019 | 13.36 | 13.60 | 13.25 | 13.47 | 670,536 | +0.13(+0.99%) |
Jun 27, 2019 | 13.60 | 13.79 | 13.29 | 13.34 | 292,553 | -0.26(-1.88%) |
Jun 26, 2019 | 13.68 | 13.91 | 13.57 | 13.59 | 309,762 | -0.01(-0.07%) |
Jun 25, 2019 | 13.78 | 13.97 | 13.57 | 13.60 | 428,519 | -0.19(-1.41%) |
Jun 24, 2019 | 14.19 | 14.19 | 13.79 | 13.80 | 260,539 | -0.39(-2.74%) |
Jun 21, 2019 | 14.53 | 14.53 | 14.16 | 14.19 | 743,217 | -0.41(-2.78%) |
Jun 20, 2019 | 14.76 | 14.95 | 14.47 | 14.59 | 190,169 | +0.00(+0.00%) |
Jun 19, 2019 | 14.77 | 14.82 | 14.44 | 14.59 | 267,335 | -0.15(-1.02%) |
Jun 18, 2019 | 14.66 | 15.01 | 14.65 | 14.74 | 223,673 | +0.19(+1.34%) |
Jun 17, 2019 | 14.30 | 14.72 | 14.30 | 14.55 | 229,381 | +0.24(+1.67%) |
Jun 14, 2019 | 14.42 | 14.45 | 14.15 | 14.31 | 192,115 | -0.19(-1.28%) |
Jun 13, 2019 | 14.28 | 14.60 | 14.25 | 14.50 | 443,877 | +0.27(+1.86%) |
Jun 12, 2019 | 14.36 | 14.43 | 14.14 | 14.23 | 121,387 | -0.18(-1.23%) |
Jun 11, 2019 | 14.57 | 14.64 | 14.37 | 14.41 | 375,988 | -0.04(-0.31%) |
Jun 10, 2019 | 14.64 | 14.72 | 14.38 | 14.45 | 164,729 | -0.16(-1.09%) |
Jun 07, 2019 | 14.57 | 14.76 | 14.49 | 14.61 | 432,571 | +0.14(+0.98%) |
Jun 06, 2019 | 14.28 | 14.50 | 13.93 | 14.47 | 652,902 | +0.26(+1.80%) |
Jun 05, 2019 | 14.44 | 14.48 | 14.11 | 14.21 | 238,998 | -0.16(-1.11%) |
Jun 04, 2019 | 14.12 | 14.50 | 14.07 | 14.37 | 600,583 | +0.42(+2.97%) |
Jun 03, 2019 | 13.82 | 14.04 | 13.82 | 13.96 | 330,187 | +0.11(+0.77%) |
May 31, 2019 | 13.99 | 14.07 | 13.77 | 13.85 | 268,644 | -0.31(-2.18%) |
May 30, 2019 | 13.96 | 14.18 | 13.92 | 14.16 | 170,012 | +0.26(+1.84%) |
May 29, 2019 | 14.03 | 14.03 | 13.80 | 13.90 | 1,087,873 | -0.20(-1.44%) |
May 28, 2019 | 14.43 | 14.55 | 14.08 | 14.11 | 181,837 | -0.31(-2.14%) |
May 24, 2019 | 14.40 | 14.54 | 14.35 | 14.42 | 617,781 | +0.14(+0.99%) |
May 23, 2019 | 14.35 | 14.43 | 14.21 | 14.27 | 776,375 | -0.19(-1.34%) |
May 22, 2019 | 14.19 | 14.56 | 14.17 | 14.47 | 743,915 | +0.25(+1.74%) |
May 21, 2019 | 14.15 | 14.23 | 14.09 | 14.22 | 703,193 | +0.13(+0.94%) |
May 20, 2019 | 14.18 | 14.31 | 14.00 | 14.09 | 149,902 | -0.21(-1.48%) |
May 17, 2019 | 14.31 | 14.46 | 14.21 | 14.30 | 389,099 | -0.13(-0.92%) |
May 16, 2019 | 14.53 | 14.71 | 14.39 | 14.43 | 451,257 | -0.08(-0.55%) |
May 15, 2019 | 14.33 | 14.59 | 14.33 | 14.51 | 590,688 | +0.08(+0.55%) |
May 14, 2019 | 14.19 | 14.45 | 14.01 | 14.43 | 167,758 | +0.31(+2.19%) |
May 13, 2019 | 14.18 | 14.25 | 13.97 | 14.12 | 1,557,718 | -0.34(-2.38%) |
May 10, 2019 | 14.33 | 14.48 | 14.24 | 14.47 | 196,644 | -0.03(-0.18%) |
May 09, 2019 | 14.37 | 14.56 | 14.27 | 14.50 | 971,559 | -0.09(-0.61%) |
May 08, 2019 | 14.67 | 14.88 | 14.53 | 14.58 | 324,649 | -0.19(-1.32%) |
May 07, 2019 | 14.85 | 14.95 | 14.62 | 14.78 | 1,100,254 | -0.29(-1.93%) |
May 06, 2019 | 14.91 | 15.09 | 14.72 | 15.07 | 211,398 | -0.11(-0.70%) |
May 03, 2019 | 15.16 | 15.27 | 14.89 | 15.18 | 330,683 | +0.01(+0.06%) |
May 02, 2019 | 14.96 | 15.22 | 14.93 | 15.17 | 233,280 | +0.11(+0.76%) |
May 01, 2019 | 15.07 | 15.51 | 14.92 | 15.05 | 723,910 | -0.01(-0.06%) |
Apr 30, 2019 | 15.10 | 15.32 | 14.96 | 15.06 | 507,396 | -0.03(-0.17%) |
Apr 29, 2019 | 15.13 | 15.40 | 15.07 | 15.09 | 462,110 | -0.08(-0.52%) |
Apr 26, 2019 | 15.06 | 15.19 | 14.91 | 15.17 | 457,502 | +0.01(+0.06%) |
Apr 25, 2019 | 15.49 | 15.51 | 15.14 | 15.16 | 327,113 | -0.47(-2.98%) |
Apr 24, 2019 | 15.37 | 15.65 | 15.03 | 15.62 | 450,221 | +0.13(+0.85%) |
Apr 23, 2019 | 15.30 | 15.55 | 15.25 | 15.49 | 981,609 | +0.17(+1.09%) |
Apr 22, 2019 | 14.91 | 15.45 | 14.63 | 15.32 | 822,606 | +0.75(+5.12%) |
Apr 18, 2019 | 13.18 | 14.65 | 13.18 | 14.58 | 2,340,432 | +1.79(+14.02%) |
Apr 17, 2019 | 12.99 | 13.05 | 12.64 | 12.78 | 283,619 | -0.12(-0.95%) |
Apr 16, 2019 | 12.55 | 12.93 | 12.49 | 12.91 | 578,027 | +0.40(+3.16%) |
Apr 15, 2019 | 12.64 | 12.70 | 12.44 | 12.51 | 134,147 | -0.13(-1.04%) |
Apr 12, 2019 | 12.56 | 12.70 | 12.43 | 12.64 | 256,861 | +0.13(+1.05%) |
Apr 11, 2019 | 12.63 | 12.65 | 12.47 | 12.51 | 227,027 | -0.04(-0.35%) |
Apr 10, 2019 | 12.48 | 12.63 | 12.40 | 12.56 | 377,177 | -0.04(-0.28%) |
Apr 09, 2019 | 12.43 | 12.86 | 12.39 | 12.59 | 744,911 | +0.12(+0.99%) |
Apr 08, 2019 | 12.34 | 12.52 | 12.17 | 12.47 | 357,992 | +0.09(+0.71%) |
Apr 05, 2019 | 12.42 | 12.56 | 12.35 | 12.38 | 366,457 | -0.04(-0.28%) |
Apr 04, 2019 | 12.47 | 12.52 | 12.39 | 12.42 | 178,315 | -0.02(-0.14%) |
Apr 03, 2019 | 12.43 | 12.56 | 12.39 | 12.43 | 287,491 | +0.07(+0.57%) |
Apr 02, 2019 | 12.48 | 12.59 | 12.34 | 12.36 | 161,657 | -0.09(-0.71%) |
Apr 01, 2019 | 12.13 | 12.48 | 12.09 | 12.45 | 445,994 | +0.41(+3.43%) |
Mar 29, 2019 | 12.32 | 12.35 | 12.02 | 12.04 | 384,780 | -0.22(-1.79%) |
Mar 28, 2019 | 12.32 | 12.49 | 12.20 | 12.26 | 197,833 | -0.06(-0.50%) |
Mar 27, 2019 | 12.42 | 12.42 | 12.08 | 12.32 | 171,400 | -0.13(-1.06%) |
Mar 26, 2019 | 12.42 | 12.57 | 12.33 | 12.45 | 236,931 | +0.10(+0.78%) |
Mar 25, 2019 | 12.35 | 12.47 | 12.19 | 12.35 | 259,761 | +0.02(+0.14%) |
Mar 22, 2019 | 12.77 | 12.88 | 12.34 | 12.34 | 338,802 | -0.54(-4.16%) |
Mar 21, 2019 | 12.65 | 12.92 | 12.61 | 12.87 | 300,494 | +0.20(+1.60%) |
Mar 20, 2019 | 12.74 | 12.82 | 12.61 | 12.67 | 217,953 | -0.11(-0.83%) |
Mar 19, 2019 | 12.93 | 13.01 | 12.71 | 12.78 | 353,042 | -0.11(-0.89%) |
Mar 18, 2019 | 12.96 | 13.10 | 12.85 | 12.89 | 368,955 | -0.07(-0.54%) |
Mar 15, 2019 | 13.02 | 13.15 | 12.92 | 12.96 | 510,308 | -0.02(-0.14%) |
Mar 14, 2019 | 13.13 | 13.22 | 12.97 | 12.98 | 297,872 | -0.12(-0.94%) |
Mar 13, 2019 | 13.00 | 13.22 | 12.95 | 13.10 | 291,237 | +0.17(+1.29%) |
Mar 12, 2019 | 13.02 | 13.10 | 12.84 | 12.93 | 246,394 | -0.08(-0.61%) |
Mar 11, 2019 | 12.97 | 13.05 | 12.85 | 13.01 | 241,284 | +0.05(+0.41%) |
Mar 08, 2019 | 12.81 | 13.01 | 12.81 | 12.96 | 236,262 | +0.09(+0.68%) |
Mar 07, 2019 | 12.85 | 12.92 | 12.64 | 12.87 | 349,199 | -0.01(-0.07%) |
Mar 06, 2019 | 13.07 | 13.13 | 12.81 | 12.88 | 336,689 | -0.22(-1.68%) |
Mar 05, 2019 | 13.47 | 13.53 | 13.06 | 13.10 | 221,377 | -0.34(-2.55%) |
Mar 04, 2019 | 13.40 | 13.53 | 13.26 | 13.44 | 534,502 | +0.09(+0.66%) |