Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.490 | 8.640 | 8.415 | 8.610 | 175,824 | -0.11(-1.26%) |
Apr 29, 2020 | 8.530 | 8.820 | 8.525 | 8.720 | 336,608 | +0.56(+6.86%) |
Apr 28, 2020 | 8.326 | 8.340 | 8.060 | 8.160 | 567,283 | +0.24(+3.03%) |
Apr 27, 2020 | 7.670 | 7.920 | 7.670 | 7.920 | 566,987 | +0.41(+5.39%) |
Apr 24, 2020 | 7.650 | 7.650 | 7.400 | 7.515 | 765,300 | -0.04(-0.46%) |
Apr 23, 2020 | 7.500 | 7.780 | 7.500 | 7.550 | 1,655,953 | +0.03(+0.40%) |
Apr 22, 2020 | 7.470 | 7.540 | 7.380 | 7.520 | 127,457 | +0.04(+0.57%) |
Apr 21, 2020 | 7.390 | 7.530 | 7.360 | 7.478 | 192,067 | -0.14(-1.87%) |
Apr 20, 2020 | 7.560 | 7.800 | 7.510 | 7.620 | 308,063 | -0.30(-3.79%) |
Apr 17, 2020 | 7.830 | 7.940 | 7.710 | 7.920 | 252,900 | +0.47(+6.32%) |
Apr 16, 2020 | 7.540 | 7.550 | 7.350 | 7.449 | 197,680 | -0.05(-0.68%) |
Apr 15, 2020 | 7.610 | 7.640 | 7.450 | 7.500 | 217,762 | -0.61(-7.49%) |
Apr 14, 2020 | 8.120 | 8.210 | 8.000 | 8.107 | 504,177 | +0.21(+2.63%) |
Apr 13, 2020 | 8.143 | 8.230 | 7.860 | 7.900 | 302,488 | -0.27(-3.30%) |
Apr 09, 2020 | 7.880 | 8.180 | 7.860 | 8.170 | 266,900 | +0.57(+7.50%) |
Apr 08, 2020 | 7.680 | 7.710 | 7.470 | 7.600 | 362,021 | +0.08(+1.06%) |
Apr 07, 2020 | 7.690 | 7.730 | 7.290 | 7.520 | 597,293 | +0.04(+0.53%) |
Apr 06, 2020 | 7.100 | 7.510 | 7.060 | 7.480 | 548,342 | +0.86(+12.99%) |
Apr 03, 2020 | 6.650 | 6.650 | 6.490 | 6.620 | 684,800 | -0.20(-2.93%) |
Apr 02, 2020 | 6.630 | 6.970 | 6.630 | 6.820 | 582,413 | +0.01(+0.15%) |
Apr 01, 2020 | 7.060 | 7.060 | 6.760 | 6.810 | 845,523 | -0.62(-8.34%) |
Mar 31, 2020 | 7.385 | 7.580 | 7.290 | 7.430 | 2,979,545 | -0.06(-0.80%) |
Mar 30, 2020 | 7.310 | 7.580 | 7.190 | 7.490 | 753,997 | +0.01(+0.13%) |
Mar 27, 2020 | 7.479 | 7.660 | 7.360 | 7.480 | 176,300 | -0.61(-7.54%) |
Mar 26, 2020 | 7.740 | 8.140 | 7.670 | 8.090 | 325,045 | +0.14(+1.72%) |
Mar 25, 2020 | 7.850 | 8.122 | 7.640 | 7.953 | 270,632 | +0.27(+3.55%) |
Mar 24, 2020 | 7.150 | 7.990 | 7.000 | 7.680 | 534,736 | +1.46(+23.47%) |
Mar 23, 2020 | 5.985 | 6.290 | 5.930 | 6.220 | 328,049 | +0.41(+7.06%) |
Mar 20, 2020 | 6.130 | 6.230 | 5.750 | 5.810 | 435,400 | -0.03(-0.43%) |
Mar 19, 2020 | 5.750 | 6.040 | 5.610 | 5.835 | 469,522 | +0.07(+1.13%) |
Mar 18, 2020 | 5.920 | 6.110 | 5.750 | 5.770 | 455,462 | -0.90(-13.49%) |
Mar 17, 2020 | 6.090 | 6.760 | 5.970 | 6.670 | 609,971 | +0.62(+10.25%) |
Mar 16, 2020 | 6.255 | 6.660 | 6.050 | 6.050 | 487,917 | -1.52(-20.08%) |
Mar 13, 2020 | 7.800 | 7.800 | 6.980 | 7.570 | 422,400 | +0.58(+8.30%) |
Mar 12, 2020 | 7.650 | 7.665 | 6.860 | 6.990 | 846,328 | -1.60(-18.63%) |
Mar 11, 2020 | 8.820 | 8.855 | 8.400 | 8.590 | 256,885 | -0.48(-5.29%) |
Mar 10, 2020 | 8.940 | 9.090 | 8.530 | 9.070 | 742,076 | +0.62(+7.34%) |
Mar 09, 2020 | 8.580 | 8.880 | 8.390 | 8.450 | 397,131 | -1.36(-13.86%) |
Mar 06, 2020 | 9.660 | 9.916 | 9.650 | 9.810 | 609,300 | -0.21(-2.10%) |
Mar 05, 2020 | 10.08 | 10.16 | 9.950 | 10.02 | 383,622 | -0.57(-5.38%) |
Mar 04, 2020 | 10.33 | 10.59 | 10.28 | 10.59 | 400,769 | +0.53(+5.27%) |
Mar 03, 2020 | 10.45 | 10.58 | 9.970 | 10.06 | 957,033 | -0.37(-3.55%) |
Mar 02, 2020 | 10.37 | 10.45 | 10.15 | 10.43 | 352,271 | +0.08(+0.77%) |
Feb 28, 2020 | 10.06 | 10.40 | 10.01 | 10.35 | 518,500 | -0.08(-0.77%) |
Feb 27, 2020 | 10.55 | 10.79 | 10.42 | 10.43 | 301,460 | -0.27(-2.52%) |
Feb 26, 2020 | 10.79 | 10.89 | 10.66 | 10.70 | 358,993 | +0.15(+1.42%) |
Feb 25, 2020 | 10.75 | 10.76 | 10.51 | 10.55 | 402,795 | -0.16(-1.48%) |
Feb 24, 2020 | 10.67 | 10.83 | 10.66 | 10.71 | 276,773 | -0.75(-6.55%) |
Feb 21, 2020 | 11.55 | 11.55 | 11.38 | 11.46 | 124,300 | -0.33(-2.80%) |
Feb 20, 2020 | 11.72 | 11.89 | 11.72 | 11.79 | 124,386 | +0.30(+2.66%) |
Feb 19, 2020 | 11.48 | 11.49 | 11.43 | 11.48 | 269,910 | +0.05(+0.44%) |
Feb 18, 2020 | 11.50 | 11.53 | 11.40 | 11.44 | 109,628 | -0.19(-1.63%) |
Feb 14, 2020 | 11.74 | 11.76 | 11.60 | 11.62 | 62,600 | -0.03(-0.21%) |
Feb 13, 2020 | 11.73 | 11.73 | 11.59 | 11.65 | 95,736 | -0.25(-2.10%) |
Feb 12, 2020 | 11.88 | 11.94 | 11.85 | 11.90 | 147,724 | +0.33(+2.85%) |
Feb 11, 2020 | 11.67 | 11.73 | 11.56 | 11.57 | 134,568 | -0.12(-1.03%) |
Feb 10, 2020 | 11.63 | 11.73 | 11.62 | 11.69 | 88,018 | +0.05(+0.43%) |
Feb 07, 2020 | 11.68 | 11.75 | 11.62 | 11.64 | 139,000 | -0.39(-3.24%) |
Feb 06, 2020 | 12.16 | 12.16 | 12.01 | 12.03 | 104,002 | -0.04(-0.32%) |
Feb 05, 2020 | 11.95 | 12.09 | 11.93 | 12.07 | 183,320 | +0.44(+3.77%) |
Feb 04, 2020 | 11.67 | 11.69 | 11.57 | 11.63 | 135,560 | +0.21(+1.84%) |
Feb 03, 2020 | 11.42 | 11.50 | 11.42 | 11.42 | 113,933 | -0.06(-0.52%) |
Jan 31, 2020 | 11.60 | 11.60 | 11.45 | 11.48 | 131,100 | -0.33(-2.79%) |
Jan 30, 2020 | 11.75 | 11.85 | 11.72 | 11.81 | 123,537 | -0.05(-0.42%) |
Jan 29, 2020 | 11.88 | 11.94 | 11.81 | 11.86 | 342,366 | -0.07(-0.59%) |
Jan 28, 2020 | 11.74 | 11.94 | 11.74 | 11.93 | 284,620 | +0.27(+2.32%) |
Jan 27, 2020 | 11.65 | 11.73 | 11.65 | 11.66 | 227,428 | -0.34(-2.83%) |
Jan 24, 2020 | 12.23 | 12.23 | 11.99 | 12.00 | 257,100 | -0.28(-2.28%) |
Jan 23, 2020 | 12.31 | 12.32 | 12.19 | 12.28 | 137,411 | -0.22(-1.76%) |
Jan 22, 2020 | 12.56 | 12.60 | 12.46 | 12.50 | 159,113 | -0.31(-2.42%) |
Jan 21, 2020 | 12.84 | 12.86 | 12.75 | 12.81 | 217,491 | -0.11(-0.81%) |
Jan 17, 2020 | 12.97 | 12.99 | 12.89 | 12.91 | 129,700 | -0.12(-0.88%) |
Jan 16, 2020 | 13.04 | 13.05 | 12.98 | 13.03 | 380,349 | -0.04(-0.31%) |
Jan 15, 2020 | 13.13 | 13.14 | 13.06 | 13.07 | 102,568 | -0.36(-2.70%) |
Jan 14, 2020 | 13.40 | 13.46 | 13.37 | 13.43 | 69,212 | -0.17(-1.24%) |
Jan 13, 2020 | 13.47 | 13.63 | 13.45 | 13.60 | 299,707 | -0.06(-0.44%) |
Jan 10, 2020 | 13.73 | 13.73 | 13.62 | 13.66 | 175,900 | -0.13(-0.94%) |
Jan 09, 2020 | 13.79 | 13.79 | 13.72 | 13.79 | 101,953 | +0.05(+0.36%) |
Jan 08, 2020 | 13.64 | 13.80 | 13.62 | 13.74 | 70,959 | +0.09(+0.66%) |
Jan 07, 2020 | 13.63 | 13.66 | 13.62 | 13.65 | 97,750 | -0.01(-0.09%) |
Jan 06, 2020 | 13.40 | 13.69 | 13.40 | 13.66 | 203,998 | +0.10(+0.76%) |
Jan 03, 2020 | 13.66 | 13.68 | 13.55 | 13.56 | 251,400 | -0.51(-3.62%) |
Jan 02, 2020 | 13.93 | 14.07 | 13.89 | 14.07 | 153,303 | +0.49(+3.61%) |
Dec 31, 2019 | 13.64 | 13.64 | 13.53 | 13.58 | 65,500 | -0.02(-0.15%) |
Dec 30, 2019 | 13.70 | 13.78 | 13.57 | 13.60 | 144,294 | -0.22(-1.59%) |
Dec 27, 2019 | 13.91 | 13.94 | 13.82 | 13.82 | 113,100 | +0.02(+0.14%) |
Dec 26, 2019 | 13.64 | 13.80 | 13.64 | 13.80 | 230,306 | +0.14(+1.02%) |
Dec 24, 2019 | 13.62 | 13.77 | 13.62 | 13.66 | 47,800 | -0.07(-0.51%) |
Dec 23, 2019 | 13.62 | 13.78 | 13.61 | 13.73 | 138,264 | -0.04(-0.29%) |
Dec 20, 2019 | 13.74 | 13.81 | 13.72 | 13.77 | 159,800 | -0.02(-0.15%) |
Dec 19, 2019 | 13.68 | 13.84 | 13.64 | 13.79 | 132,846 | -0.13(-0.91%) |
Dec 18, 2019 | 13.98 | 14.00 | 13.90 | 13.92 | 66,253 | -0.21(-1.51%) |
Dec 17, 2019 | 14.17 | 14.21 | 14.13 | 14.13 | 121,785 | +0.02(+0.14%) |
Dec 16, 2019 | 14.10 | 14.15 | 14.07 | 14.11 | 107,539 | +0.09(+0.64%) |
Dec 13, 2019 | 14.11 | 14.17 | 13.97 | 14.02 | 106,200 | +0.15(+1.08%) |
Dec 12, 2019 | 13.67 | 13.89 | 13.67 | 13.87 | 112,635 | +0.18(+1.31%) |
Dec 11, 2019 | 13.63 | 13.71 | 13.63 | 13.69 | 222,298 | +0.26(+1.94%) |
Dec 10, 2019 | 13.39 | 13.50 | 13.34 | 13.43 | 191,272 | -0.04(-0.33%) |
Dec 09, 2019 | 13.52 | 13.59 | 13.46 | 13.47 | 211,445 | -0.14(-1.06%) |
Dec 06, 2019 | 13.59 | 13.64 | 13.53 | 13.62 | 131,900 | -0.03(-0.22%) |
Dec 05, 2019 | 13.68 | 13.68 | 13.60 | 13.65 | 63,858 | -0.04(-0.29%) |
Dec 04, 2019 | 13.67 | 13.71 | 13.66 | 13.69 | 215,997 | -0.02(-0.15%) |
Dec 03, 2019 | 13.58 | 13.71 | 13.50 | 13.71 | 145,773 | -0.08(-0.58%) |
Dec 02, 2019 | 13.90 | 13.90 | 13.73 | 13.79 | 85,242 | -0.22(-1.57%) |
Nov 29, 2019 | 14.11 | 14.11 | 14.00 | 14.01 | 38,800 | -0.39(-2.71%) |
Nov 27, 2019 | 14.40 | 14.41 | 14.34 | 14.40 | 58,500 | -0.01(-0.07%) |
Nov 26, 2019 | 14.39 | 14.45 | 14.34 | 14.41 | 72,621 | -0.06(-0.41%) |
Nov 25, 2019 | 14.42 | 14.53 | 14.41 | 14.47 | 224,264 | +0.16(+1.12%) |
Nov 22, 2019 | 14.29 | 14.34 | 14.26 | 14.31 | 137,100 | +0.29(+2.07%) |
Nov 21, 2019 | 14.15 | 14.16 | 14.00 | 14.02 | 163,048 | +0.31(+2.24%) |
Nov 20, 2019 | 13.82 | 13.89 | 13.71 | 13.71 | 73,917 | -0.07(-0.49%) |
Nov 19, 2019 | 13.96 | 13.96 | 13.77 | 13.78 | 323,904 | +0.00(+0.00%) |
Nov 18, 2019 | 13.77 | 13.88 | 13.72 | 13.78 | 403,192 | -0.16(-1.11%) |
Nov 15, 2019 | 13.96 | 14.02 | 13.91 | 13.94 | 99,700 | -0.12(-0.89%) |
Nov 14, 2019 | 14.18 | 14.19 | 13.99 | 14.06 | 490,693 | -0.60(-4.09%) |
Nov 13, 2019 | 14.62 | 14.71 | 14.61 | 14.66 | 67,396 | -0.06(-0.41%) |
Nov 12, 2019 | 14.75 | 14.80 | 14.70 | 14.72 | 87,561 | +0.00(+0.00%) |
Nov 11, 2019 | 14.67 | 14.76 | 14.67 | 14.72 | 74,677 | +0.02(+0.14%) |
Nov 08, 2019 | 14.71 | 14.74 | 14.65 | 14.70 | 173,300 | -0.12(-0.81%) |
Nov 07, 2019 | 14.81 | 14.85 | 14.77 | 14.82 | 180,823 | +0.36(+2.49%) |
Nov 06, 2019 | 14.53 | 14.58 | 14.44 | 14.46 | 76,224 | -0.10(-0.72%) |
Nov 05, 2019 | 14.57 | 14.71 | 14.51 | 14.56 | 109,032 | -0.04(-0.24%) |
Nov 04, 2019 | 14.91 | 14.93 | 14.58 | 14.60 | 131,968 | -0.03(-0.21%) |
Nov 01, 2019 | 14.70 | 14.75 | 14.62 | 14.63 | 532,100 | +0.04(+0.27%) |
Oct 31, 2019 | 14.62 | 14.62 | 14.51 | 14.59 | 99,461 | -0.17(-1.15%) |
Oct 30, 2019 | 14.69 | 14.82 | 14.62 | 14.76 | 175,978 | -0.08(-0.54%) |
Oct 29, 2019 | 14.77 | 14.87 | 14.76 | 14.84 | 129,276 | +0.05(+0.34%) |
Oct 28, 2019 | 14.85 | 14.90 | 14.77 | 14.79 | 101,884 | +0.21(+1.44%) |
Oct 25, 2019 | 14.65 | 14.72 | 14.56 | 14.58 | 56,800 | +0.16(+1.11%) |
Oct 24, 2019 | 14.52 | 14.53 | 14.34 | 14.42 | 78,513 | +0.45(+3.18%) |
Oct 23, 2019 | 13.85 | 13.99 | 13.83 | 13.97 | 123,518 | +0.31(+2.31%) |
Oct 22, 2019 | 13.75 | 13.81 | 13.65 | 13.66 | 93,825 | -0.03(-0.22%) |
Oct 21, 2019 | 13.73 | 13.74 | 13.65 | 13.69 | 129,253 | +0.19(+1.41%) |
Oct 18, 2019 | 13.53 | 13.55 | 13.40 | 13.50 | 225,400 | +0.14(+1.05%) |
Oct 17, 2019 | 13.71 | 13.71 | 13.35 | 13.36 | 93,132 | -0.11(-0.82%) |
Oct 16, 2019 | 13.42 | 13.48 | 13.38 | 13.47 | 283,239 | +0.26(+1.93%) |
Oct 15, 2019 | 13.01 | 13.31 | 13.00 | 13.21 | 100,438 | +0.32(+2.52%) |
Oct 14, 2019 | 12.88 | 12.93 | 12.87 | 12.89 | 249,187 | +0.05(+0.39%) |
Oct 11, 2019 | 12.86 | 13.00 | 12.75 | 12.84 | 162,000 | +0.39(+3.17%) |
Oct 10, 2019 | 12.33 | 12.49 | 12.33 | 12.45 | 220,379 | +0.33(+2.68%) |
Oct 09, 2019 | 12.20 | 12.22 | 12.12 | 12.12 | 118,856 | +0.26(+2.17%) |
Oct 08, 2019 | 11.81 | 11.95 | 11.78 | 11.86 | 670,276 | -0.11(-0.90%) |
Oct 07, 2019 | 11.95 | 12.04 | 11.94 | 11.97 | 140,548 | -0.07(-0.62%) |
Oct 04, 2019 | 11.87 | 12.06 | 11.87 | 12.04 | 942,900 | -0.05(-0.45%) |
Oct 03, 2019 | 12.07 | 12.14 | 11.91 | 12.10 | 132,794 | +0.10(+0.83%) |
Oct 02, 2019 | 12.11 | 12.20 | 11.97 | 12.00 | 61,021 | -0.24(-1.96%) |
Oct 01, 2019 | 12.44 | 12.48 | 12.24 | 12.24 | 294,576 | -0.11(-0.89%) |
Sep 30, 2019 | 12.32 | 12.41 | 12.32 | 12.35 | 290,179 | +0.05(+0.41%) |
Sep 27, 2019 | 12.30 | 12.37 | 12.24 | 12.30 | 251,800 | +0.09(+0.74%) |
Sep 26, 2019 | 12.28 | 12.28 | 12.20 | 12.21 | 286,937 | -0.20(-1.64%) |
Sep 25, 2019 | 12.30 | 12.44 | 12.28 | 12.41 | 275,917 | +0.05(+0.43%) |
Sep 24, 2019 | 12.54 | 12.54 | 12.36 | 12.36 | 77,847 | -0.33(-2.60%) |
Sep 23, 2019 | 12.56 | 12.72 | 12.55 | 12.69 | 113,066 | -0.27(-2.08%) |
Sep 20, 2019 | 13.02 | 13.03 | 12.93 | 12.96 | 71,700 | -0.04(-0.31%) |
Sep 19, 2019 | 13.06 | 13.08 | 12.98 | 13.00 | 64,786 | -0.08(-0.61%) |
Sep 18, 2019 | 12.99 | 13.09 | 12.96 | 13.08 | 62,976 | +0.05(+0.38%) |
Sep 17, 2019 | 12.90 | 13.05 | 12.90 | 13.03 | 62,227 | -0.12(-0.91%) |
Sep 16, 2019 | 13.15 | 13.25 | 13.15 | 13.15 | 69,607 | -0.22(-1.65%) |
Sep 13, 2019 | 13.29 | 13.44 | 13.29 | 13.37 | 171,200 | +0.24(+1.83%) |
Sep 12, 2019 | 13.03 | 13.28 | 12.98 | 13.13 | 177,232 | +0.19(+1.47%) |
Sep 11, 2019 | 13.00 | 13.00 | 12.88 | 12.94 | 85,341 | +0.06(+0.47%) |
Sep 10, 2019 | 12.97 | 12.97 | 12.83 | 12.88 | 107,008 | +0.08(+0.63%) |
Sep 09, 2019 | 12.73 | 12.83 | 12.72 | 12.80 | 106,332 | +0.38(+3.06%) |
Sep 06, 2019 | 12.51 | 12.53 | 12.41 | 12.42 | 99,900 | +0.00(+0.00%) |
Sep 05, 2019 | 12.45 | 12.54 | 12.42 | 12.42 | 297,589 | +0.31(+2.56%) |
Sep 04, 2019 | 12.05 | 12.13 | 12.01 | 12.11 | 432,589 | +0.30(+2.54%) |
Sep 03, 2019 | 11.74 | 11.82 | 11.69 | 11.81 | 181,100 | +0.12(+1.03%) |
Aug 30, 2019 | 11.83 | 11.85 | 11.64 | 11.69 | 109,100 | +0.11(+0.97%) |
Aug 29, 2019 | 11.58 | 11.62 | 11.48 | 11.58 | 216,301 | +0.06(+0.50%) |
Aug 28, 2019 | 11.36 | 11.55 | 11.36 | 11.52 | 327,330 | +0.09(+0.79%) |
Aug 27, 2019 | 11.54 | 11.54 | 11.40 | 11.43 | 611,503 | -0.01(-0.09%) |
Aug 26, 2019 | 11.45 | 11.45 | 11.36 | 11.44 | 550,571 | +0.28(+2.51%) |
Aug 23, 2019 | 11.38 | 11.45 | 11.16 | 11.16 | 489,800 | -0.48(-4.12%) |
Aug 22, 2019 | 11.73 | 11.74 | 11.53 | 11.64 | 531,040 | +0.10(+0.87%) |
Aug 21, 2019 | 11.61 | 11.62 | 11.50 | 11.54 | 827,712 | +0.19(+1.67%) |
Aug 20, 2019 | 11.45 | 11.48 | 11.35 | 11.35 | 4,063,624 | -0.24(-2.07%) |
Aug 19, 2019 | 11.54 | 11.62 | 11.50 | 11.59 | 3,635,818 | +0.18(+1.58%) |
Aug 16, 2019 | 11.26 | 11.47 | 11.25 | 11.41 | 997,700 | +0.21(+1.88%) |
Aug 15, 2019 | 11.30 | 11.34 | 11.15 | 11.20 | 1,699,490 | -0.26(-2.27%) |
Aug 14, 2019 | 11.58 | 11.62 | 11.44 | 11.46 | 1,542,401 | -0.47(-3.98%) |
Aug 13, 2019 | 11.66 | 12.12 | 11.66 | 11.94 | 1,527,605 | +0.20(+1.66%) |
Aug 12, 2019 | 11.80 | 11.88 | 11.72 | 11.74 | 231,958 | -0.20(-1.68%) |
Aug 09, 2019 | 11.96 | 12.01 | 11.85 | 11.94 | 221,700 | -0.29(-2.35%) |
Aug 08, 2019 | 12.13 | 12.29 | 12.13 | 12.23 | 219,793 | +0.04(+0.31%) |
Aug 07, 2019 | 12.04 | 12.24 | 12.01 | 12.19 | 250,727 | +0.03(+0.25%) |
Aug 06, 2019 | 12.19 | 12.23 | 12.00 | 12.16 | 475,673 | -0.04(-0.33%) |
Aug 05, 2019 | 12.20 | 12.33 | 12.12 | 12.20 | 249,668 | -0.35(-2.79%) |
Aug 02, 2019 | 12.56 | 12.63 | 12.41 | 12.55 | 163,600 | -0.11(-0.87%) |
Aug 01, 2019 | 12.78 | 12.92 | 12.60 | 12.66 | 359,718 | -0.20(-1.56%) |
Jul 31, 2019 | 13.09 | 13.10 | 12.75 | 12.86 | 98,807 | -0.24(-1.83%) |
Jul 30, 2019 | 13.12 | 13.14 | 13.04 | 13.10 | 190,603 | -0.30(-2.24%) |
Jul 29, 2019 | 13.39 | 13.48 | 13.37 | 13.40 | 136,087 | -0.03(-0.23%) |
Jul 26, 2019 | 13.39 | 13.45 | 13.36 | 13.43 | 256,400 | +0.08(+0.61%) |
Jul 25, 2019 | 13.45 | 13.47 | 13.30 | 13.35 | 96,375 | -0.39(-2.87%) |
Jul 24, 2019 | 13.80 | 13.86 | 13.64 | 13.74 | 136,372 | +0.31(+2.35%) |
Jul 23, 2019 | 13.36 | 13.51 | 13.32 | 13.43 | 325,872 | +0.59(+4.64%) |
Jul 22, 2019 | 12.90 | 12.90 | 12.80 | 12.84 | 289,543 | +0.21(+1.62%) |
Jul 19, 2019 | 12.71 | 12.76 | 12.63 | 12.63 | 151,600 | -0.10(-0.79%) |
Jul 18, 2019 | 12.74 | 12.78 | 12.66 | 12.73 | 216,991 | -0.15(-1.16%) |
Jul 17, 2019 | 12.97 | 12.98 | 12.82 | 12.88 | 155,441 | -0.17(-1.30%) |
Jul 16, 2019 | 13.00 | 13.11 | 12.98 | 13.05 | 179,819 | +0.01(+0.08%) |
Jul 15, 2019 | 13.06 | 13.09 | 13.01 | 13.04 | 629,951 | +0.05(+0.38%) |
Jul 12, 2019 | 12.99 | 13.03 | 12.90 | 12.99 | 137,000 | -0.12(-0.95%) |
Jul 11, 2019 | 13.12 | 13.14 | 13.00 | 13.12 | 289,920 | -0.08(-0.64%) |
Jul 10, 2019 | 13.28 | 13.29 | 13.15 | 13.20 | 123,911 | -0.21(-1.57%) |
Jul 09, 2019 | 13.27 | 13.41 | 13.26 | 13.41 | 109,359 | -0.11(-0.81%) |
Jul 08, 2019 | 13.50 | 13.60 | 13.48 | 13.52 | 118,100 | -0.20(-1.46%) |
Jul 05, 2019 | 13.70 | 13.79 | 13.62 | 13.72 | 87,300 | -0.08(-0.58%) |
Jul 03, 2019 | 13.87 | 13.88 | 13.74 | 13.80 | 56,600 | +0.11(+0.80%) |
Jul 02, 2019 | 13.75 | 13.76 | 13.65 | 13.69 | 134,406 | -0.04(-0.29%) |
Jul 01, 2019 | 13.94 | 13.94 | 13.69 | 13.73 | 263,766 | -0.17(-1.22%) |
Jun 28, 2019 | 13.82 | 13.96 | 13.82 | 13.90 | 728,500 | +0.23(+1.68%) |
Jun 27, 2019 | 13.71 | 13.72 | 13.63 | 13.67 | 1,148,699 | +0.08(+0.59%) |
Jun 26, 2019 | 13.64 | 13.70 | 13.59 | 13.59 | 186,227 | +0.21(+1.57%) |
Jun 25, 2019 | 13.44 | 13.50 | 13.37 | 13.38 | 276,332 | -0.11(-0.82%) |
Jun 24, 2019 | 13.59 | 13.60 | 13.49 | 13.49 | 162,117 | -0.44(-3.16%) |
Jun 21, 2019 | 13.95 | 13.98 | 13.86 | 13.93 | 100,500 | +0.04(+0.29%) |
Jun 20, 2019 | 13.98 | 13.99 | 13.83 | 13.89 | 126,586 | +0.14(+1.02%) |
Jun 19, 2019 | 13.74 | 13.82 | 13.69 | 13.75 | 139,970 | +0.25(+1.85%) |
Jun 18, 2019 | 13.39 | 13.59 | 13.37 | 13.50 | 399,802 | +0.28(+2.15%) |
Jun 17, 2019 | 13.26 | 13.29 | 13.21 | 13.22 | 131,523 | -0.03(-0.26%) |
Jun 14, 2019 | 13.28 | 13.29 | 13.22 | 13.25 | 403,900 | -0.26(-1.92%) |
Jun 13, 2019 | 13.52 | 13.55 | 13.46 | 13.51 | 135,708 | +0.00(+0.04%) |
Jun 12, 2019 | 13.58 | 13.59 | 13.49 | 13.51 | 120,764 | -0.11(-0.84%) |
Jun 11, 2019 | 13.68 | 13.70 | 13.60 | 13.62 | 280,946 | +0.15(+1.11%) |
Jun 10, 2019 | 13.50 | 13.58 | 13.44 | 13.47 | 189,751 | +0.07(+0.52%) |
Jun 07, 2019 | 13.38 | 13.49 | 13.37 | 13.40 | 138,200 | -0.03(-0.25%) |
Jun 06, 2019 | 13.39 | 13.44 | 13.23 | 13.43 | 153,155 | +0.00(+0.02%) |
Jun 05, 2019 | 13.53 | 13.56 | 13.37 | 13.43 | 141,816 | -0.19(-1.39%) |
Jun 04, 2019 | 13.45 | 13.63 | 13.43 | 13.62 | 210,289 | +0.58(+4.45%) |
Jun 03, 2019 | 12.90 | 13.10 | 12.87 | 13.04 | 266,047 | +0.18(+1.40%) |
May 31, 2019 | 12.79 | 12.92 | 12.78 | 12.86 | 237,500 | -0.25(-1.91%) |
May 30, 2019 | 13.08 | 13.15 | 13.07 | 13.11 | 179,601 | +0.01(+0.08%) |
May 29, 2019 | 13.10 | 13.15 | 13.03 | 13.10 | 229,022 | -0.04(-0.30%) |
May 28, 2019 | 13.43 | 13.44 | 13.14 | 13.14 | 131,481 | -0.11(-0.83%) |
May 24, 2019 | 13.29 | 13.29 | 13.22 | 13.25 | 99,800 | +0.06(+0.45%) |
May 23, 2019 | 13.12 | 13.25 | 13.04 | 13.19 | 171,933 | -0.92(-6.52%) |
May 22, 2019 | 14.27 | 14.29 | 14.04 | 14.11 | 123,905 | -0.44(-3.02%) |
May 21, 2019 | 14.52 | 14.64 | 14.41 | 14.55 | 232,137 | +0.02(+0.14%) |
May 20, 2019 | 14.48 | 14.55 | 14.36 | 14.53 | 134,322 | -0.27(-1.79%) |
May 17, 2019 | 14.80 | 14.92 | 14.77 | 14.79 | 78,800 | -0.26(-1.73%) |
May 16, 2019 | 14.90 | 15.09 | 14.88 | 15.05 | 98,768 | -0.14(-0.92%) |
May 15, 2019 | 14.48 | 15.24 | 14.46 | 15.20 | 112,483 | +0.40(+2.70%) |
May 14, 2019 | 14.75 | 14.86 | 14.63 | 14.80 | 147,685 | +0.18(+1.20%) |
May 13, 2019 | 14.47 | 14.67 | 14.46 | 14.62 | 140,845 | -0.63(-4.13%) |
May 10, 2019 | 15.43 | 15.45 | 14.95 | 15.25 | 111,700 | -0.57(-3.60%) |
May 09, 2019 | 15.57 | 15.85 | 15.52 | 15.82 | 90,707 | -0.16(-1.00%) |
May 08, 2019 | 15.79 | 16.05 | 15.79 | 15.98 | 199,008 | +0.33(+2.11%) |
May 07, 2019 | 15.84 | 15.86 | 15.60 | 15.65 | 83,206 | -0.42(-2.61%) |
May 06, 2019 | 15.79 | 16.14 | 15.79 | 16.07 | 131,601 | -0.32(-1.92%) |
May 03, 2019 | 16.22 | 16.40 | 16.21 | 16.39 | 89,700 | +0.15(+0.89%) |
May 02, 2019 | 16.39 | 16.41 | 16.24 | 16.24 | 117,749 | +0.09(+0.56%) |