Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.06 | 11.35 | 10.80 | 11.02 | 478,423 | -0.28(-2.44%) |
Feb 27, 2020 | 11.07 | 11.57 | 10.76 | 11.30 | 349,898 | +0.04(+0.34%) |
Feb 26, 2020 | 10.77 | 11.49 | 10.70 | 11.26 | 201,199 | +0.44(+4.04%) |
Feb 25, 2020 | 11.11 | 11.11 | 10.82 | 10.82 | 201,598 | -0.31(-2.81%) |
Feb 24, 2020 | 11.13 | 11.32 | 10.90 | 11.13 | 136,741 | -0.26(-2.25%) |
Feb 21, 2020 | 11.26 | 11.59 | 11.26 | 11.39 | 195,053 | +0.13(+1.18%) |
Feb 20, 2020 | 11.28 | 11.37 | 11.15 | 11.26 | 113,173 | -0.02(-0.17%) |
Feb 19, 2020 | 10.98 | 11.34 | 10.94 | 11.28 | 85,133 | +0.35(+3.22%) |
Feb 18, 2020 | 10.76 | 11.08 | 10.65 | 10.92 | 73,499 | +0.21(+1.95%) |
Feb 14, 2020 | 10.77 | 10.83 | 10.59 | 10.72 | 86,631 | -0.09(-0.79%) |
Feb 13, 2020 | 11.10 | 11.11 | 10.73 | 10.80 | 143,590 | -0.41(-3.64%) |
Feb 12, 2020 | 10.87 | 11.29 | 10.82 | 11.21 | 90,588 | +0.36(+3.33%) |
Feb 11, 2020 | 10.90 | 11.00 | 10.69 | 10.85 | 102,030 | -0.07(-0.61%) |
Feb 10, 2020 | 11.00 | 11.07 | 10.83 | 10.92 | 138,654 | -0.22(-1.96%) |
Feb 07, 2020 | 11.33 | 11.33 | 11.11 | 11.13 | 61,684 | -0.21(-1.84%) |
Feb 06, 2020 | 11.18 | 11.34 | 10.95 | 11.34 | 148,732 | +0.28(+2.49%) |
Feb 05, 2020 | 11.00 | 11.19 | 10.98 | 11.07 | 115,173 | +0.09(+0.78%) |
Feb 04, 2020 | 11.22 | 11.36 | 10.91 | 10.98 | 120,108 | -0.17(-1.53%) |
Feb 03, 2020 | 10.87 | 11.23 | 10.78 | 11.15 | 109,097 | +0.44(+4.08%) |
Jan 31, 2020 | 10.75 | 10.77 | 10.54 | 10.72 | 102,842 | -0.06(-0.53%) |
Jan 30, 2020 | 10.80 | 10.93 | 10.68 | 10.77 | 98,842 | -0.05(-0.44%) |
Jan 29, 2020 | 10.82 | 10.92 | 10.64 | 10.82 | 67,923 | -0.02(-0.17%) |
Jan 28, 2020 | 10.81 | 10.95 | 10.67 | 10.84 | 76,775 | +0.07(+0.62%) |
Jan 27, 2020 | 10.63 | 10.85 | 10.38 | 10.77 | 171,858 | -0.04(-0.35%) |
Jan 24, 2020 | 11.02 | 11.02 | 10.77 | 10.81 | 63,895 | -0.16(-1.47%) |
Jan 23, 2020 | 11.12 | 11.34 | 10.90 | 10.97 | 151,056 | -0.15(-1.37%) |
Jan 22, 2020 | 11.11 | 11.35 | 11.04 | 11.12 | 131,770 | -0.02(-0.17%) |
Jan 21, 2020 | 11.41 | 11.46 | 11.00 | 11.14 | 229,862 | -0.25(-2.17%) |
Jan 17, 2020 | 10.59 | 11.46 | 10.59 | 11.39 | 315,685 | +0.80(+7.53%) |
Jan 16, 2020 | 10.52 | 10.73 | 10.38 | 10.59 | 96,173 | +0.10(+1.00%) |
Jan 15, 2020 | 10.86 | 11.06 | 10.46 | 10.49 | 113,502 | -0.42(-3.83%) |
Jan 14, 2020 | 10.45 | 11.05 | 10.41 | 10.91 | 267,380 | +0.45(+4.27%) |
Jan 13, 2020 | 10.43 | 10.62 | 10.42 | 10.46 | 114,344 | +0.01(+0.09%) |
Jan 10, 2020 | 10.36 | 10.55 | 10.36 | 10.45 | 106,421 | +0.05(+0.46%) |
Jan 09, 2020 | 10.49 | 10.54 | 10.27 | 10.40 | 117,165 | -0.05(-0.45%) |
Jan 08, 2020 | 10.28 | 10.57 | 10.23 | 10.45 | 155,876 | +0.22(+2.14%) |
Jan 07, 2020 | 10.29 | 10.37 | 10.17 | 10.23 | 181,428 | -0.15(-1.46%) |
Jan 06, 2020 | 10.19 | 10.50 | 10.19 | 10.38 | 103,347 | +0.09(+0.83%) |
Jan 03, 2020 | 10.37 | 10.50 | 10.21 | 10.30 | 171,474 | -0.15(-1.45%) |
Jan 02, 2020 | 10.83 | 10.89 | 10.29 | 10.45 | 254,266 | -0.33(-3.08%) |
Dec 31, 2019 | 10.77 | 10.94 | 10.73 | 10.78 | 273,685 | -0.05(-0.44%) |
Dec 30, 2019 | 11.06 | 11.16 | 10.74 | 10.83 | 233,398 | -0.22(-1.98%) |
Dec 27, 2019 | 11.10 | 11.30 | 10.99 | 11.05 | 252,843 | -0.08(-0.68%) |
Dec 26, 2019 | 10.90 | 11.29 | 10.90 | 11.12 | 267,568 | +0.22(+2.00%) |
Dec 24, 2019 | 10.65 | 11.20 | 10.65 | 10.91 | 92,316 | +0.18(+1.68%) |
Dec 23, 2019 | 10.62 | 10.94 | 10.43 | 10.73 | 281,312 | +0.38(+3.67%) |
Dec 20, 2019 | 10.29 | 10.61 | 10.16 | 10.35 | 682,318 | +0.02(+0.18%) |
Dec 19, 2019 | 9.794 | 10.84 | 9.794 | 10.33 | 623,987 | +0.34(+3.43%) |
Dec 18, 2019 | 9.661 | 10.09 | 9.661 | 9.984 | 492,762 | +0.19(+1.94%) |
Dec 17, 2019 | 9.528 | 9.794 | 9.462 | 9.794 | 207,368 | +0.29(+3.00%) |
Dec 16, 2019 | 9.661 | 9.661 | 9.310 | 9.509 | 182,561 | -0.15(-1.57%) |
Dec 13, 2019 | 9.300 | 9.709 | 9.300 | 9.661 | 259,264 | +0.29(+3.14%) |
Dec 12, 2019 | 9.775 | 9.975 | 9.319 | 9.367 | 191,606 | -0.45(-4.55%) |
Dec 11, 2019 | 9.680 | 9.870 | 9.614 | 9.813 | 190,116 | +0.14(+1.47%) |
Dec 10, 2019 | 9.747 | 9.823 | 9.585 | 9.671 | 103,339 | -0.15(-1.55%) |
Dec 09, 2019 | 9.880 | 9.946 | 9.614 | 9.823 | 264,512 | +0.01(+0.10%) |
Dec 06, 2019 | 9.880 | 9.880 | 9.623 | 9.813 | 250,738 | -0.07(-0.67%) |
Dec 05, 2019 | 9.889 | 9.889 | 9.756 | 9.880 | 312,138 | -0.02(-0.19%) |
Dec 04, 2019 | 9.585 | 9.975 | 9.519 | 9.899 | 454,630 | +0.31(+3.27%) |
Dec 03, 2019 | 9.395 | 9.652 | 9.253 | 9.585 | 368,446 | +0.12(+1.31%) |
Dec 02, 2019 | 9.870 | 9.870 | 9.405 | 9.462 | 126,465 | -0.40(-4.05%) |
Nov 29, 2019 | 9.433 | 9.870 | 9.395 | 9.861 | 138,105 | +0.47(+4.95%) |
Nov 27, 2019 | 9.272 | 9.604 | 9.253 | 9.395 | 252,527 | -0.03(-0.31%) |
Nov 26, 2019 | 9.082 | 9.500 | 8.749 | 9.424 | 981,346 | +0.24(+2.59%) |
Nov 25, 2019 | 8.863 | 9.310 | 8.863 | 9.186 | 236,787 | +0.33(+3.76%) |
Nov 22, 2019 | 8.844 | 8.996 | 8.787 | 8.854 | 118,526 | +0.00(+0.00%) |
Nov 21, 2019 | 8.835 | 9.006 | 8.749 | 8.854 | 135,181 | +0.00(+0.00%) |
Nov 20, 2019 | 8.445 | 9.006 | 8.445 | 8.854 | 305,169 | +0.33(+3.90%) |
Nov 19, 2019 | 8.436 | 8.521 | 8.295 | 8.521 | 82,044 | +0.10(+1.24%) |
Nov 18, 2019 | 8.360 | 8.578 | 8.303 | 8.417 | 140,300 | +0.11(+1.37%) |
Nov 15, 2019 | 8.208 | 8.379 | 8.122 | 8.303 | 127,790 | +0.10(+1.16%) |
Nov 14, 2019 | 8.322 | 8.607 | 8.103 | 8.208 | 174,991 | -0.12(-1.48%) |
Nov 13, 2019 | 8.474 | 8.502 | 8.208 | 8.331 | 133,286 | -0.27(-3.09%) |
Nov 12, 2019 | 8.597 | 8.626 | 8.312 | 8.597 | 400,989 | -0.05(-0.55%) |
Nov 11, 2019 | 8.512 | 8.664 | 8.407 | 8.645 | 96,018 | +0.06(+0.66%) |
Nov 08, 2019 | 8.702 | 8.718 | 8.312 | 8.588 | 343,685 | -0.22(-2.48%) |
Nov 07, 2019 | 8.654 | 8.977 | 8.578 | 8.806 | 232,291 | +0.28(+3.23%) |
Nov 06, 2019 | 9.158 | 9.158 | 8.512 | 8.531 | 645,026 | -0.63(-6.85%) |
Nov 05, 2019 | 9.015 | 9.196 | 8.740 | 9.158 | 250,388 | +0.18(+2.01%) |
Nov 04, 2019 | 8.550 | 8.987 | 8.540 | 8.977 | 246,429 | +0.48(+5.70%) |
Nov 01, 2019 | 8.388 | 8.559 | 8.274 | 8.493 | 444,107 | -0.06(-0.67%) |
Oct 31, 2019 | 8.692 | 8.721 | 8.455 | 8.550 | 202,130 | -0.19(-2.17%) |
Oct 30, 2019 | 8.835 | 8.987 | 8.502 | 8.740 | 211,776 | -0.11(-1.29%) |
Oct 29, 2019 | 8.654 | 8.911 | 8.597 | 8.854 | 149,416 | +0.16(+1.86%) |
Oct 28, 2019 | 9.357 | 9.481 | 8.673 | 8.692 | 643,526 | -0.74(-7.86%) |
Oct 25, 2019 | 9.500 | 9.747 | 9.338 | 9.433 | 169,895 | +0.01(+0.10%) |
Oct 24, 2019 | 9.576 | 9.576 | 9.196 | 9.424 | 176,070 | -0.12(-1.29%) |
Oct 23, 2019 | 9.661 | 9.851 | 9.338 | 9.547 | 149,910 | -0.10(-0.99%) |
Oct 22, 2019 | 9.614 | 9.661 | 9.414 | 9.642 | 129,089 | -0.03(-0.29%) |
Oct 21, 2019 | 9.642 | 9.737 | 9.357 | 9.671 | 128,403 | +0.17(+1.80%) |
Oct 18, 2019 | 9.452 | 9.899 | 9.424 | 9.500 | 233,264 | -0.08(-0.83%) |
Oct 17, 2019 | 9.606 | 9.721 | 9.348 | 9.579 | 241,533 | +0.00(+0.00%) |
Oct 16, 2019 | 9.526 | 9.659 | 9.226 | 9.579 | 179,240 | -0.01(-0.09%) |
Oct 15, 2019 | 9.410 | 9.624 | 9.366 | 9.588 | 122,495 | +0.26(+2.76%) |
Oct 14, 2019 | 9.517 | 9.673 | 9.286 | 9.330 | 136,836 | -0.30(-3.14%) |
Oct 11, 2019 | 9.464 | 9.686 | 9.455 | 9.633 | 325,561 | +0.27(+2.85%) |
Oct 10, 2019 | 8.877 | 9.402 | 8.877 | 9.366 | 140,134 | +0.39(+4.36%) |
Oct 09, 2019 | 9.162 | 9.162 | 8.842 | 8.975 | 134,401 | -0.14(-1.56%) |
Oct 08, 2019 | 9.277 | 9.313 | 9.028 | 9.117 | 161,744 | -0.20(-2.10%) |
Oct 07, 2019 | 9.286 | 9.482 | 9.259 | 9.313 | 125,295 | +0.01(+0.10%) |
Oct 04, 2019 | 9.162 | 9.428 | 9.162 | 9.304 | 151,358 | +0.18(+1.95%) |
Oct 03, 2019 | 9.082 | 9.197 | 8.895 | 9.126 | 132,620 | +0.04(+0.39%) |
Oct 02, 2019 | 8.815 | 9.211 | 8.735 | 9.091 | 221,333 | +0.21(+2.40%) |
Oct 01, 2019 | 8.913 | 9.144 | 8.815 | 8.877 | 171,539 | -0.01(-0.10%) |
Sep 30, 2019 | 8.531 | 8.940 | 8.371 | 8.886 | 246,325 | +0.28(+3.20%) |
Sep 27, 2019 | 8.326 | 8.771 | 8.282 | 8.611 | 185,006 | +0.22(+2.65%) |
Sep 26, 2019 | 8.540 | 8.571 | 8.237 | 8.389 | 181,714 | -0.18(-2.07%) |
Sep 25, 2019 | 8.202 | 8.575 | 8.086 | 8.566 | 148,557 | +0.26(+3.10%) |
Sep 24, 2019 | 8.584 | 8.602 | 8.300 | 8.309 | 249,951 | -0.33(-3.81%) |
Sep 23, 2019 | 8.806 | 8.815 | 8.477 | 8.637 | 214,948 | -0.20(-2.31%) |
Sep 20, 2019 | 8.948 | 9.002 | 8.753 | 8.842 | 731,135 | -0.20(-2.26%) |
Sep 19, 2019 | 8.646 | 9.046 | 8.584 | 9.046 | 220,979 | +0.36(+4.09%) |
Sep 18, 2019 | 8.540 | 8.744 | 8.540 | 8.691 | 114,979 | +0.13(+1.56%) |
Sep 17, 2019 | 8.646 | 8.886 | 8.469 | 8.557 | 256,362 | -0.13(-1.53%) |
Sep 16, 2019 | 8.300 | 8.717 | 8.291 | 8.691 | 476,348 | +0.22(+2.62%) |
Sep 13, 2019 | 8.753 | 8.762 | 8.353 | 8.469 | 319,147 | -0.23(-2.66%) |
Sep 12, 2019 | 8.691 | 8.868 | 8.646 | 8.700 | 303,721 | +0.01(+0.10%) |
Sep 11, 2019 | 8.700 | 8.931 | 8.442 | 8.691 | 537,797 | +0.00(+0.00%) |
Sep 10, 2019 | 8.531 | 8.708 | 8.504 | 8.691 | 549,303 | +0.12(+1.45%) |
Sep 09, 2019 | 8.557 | 8.833 | 8.522 | 8.566 | 208,236 | -0.10(-1.13%) |
Sep 06, 2019 | 8.646 | 8.922 | 8.620 | 8.664 | 237,222 | +0.06(+0.72%) |
Sep 05, 2019 | 8.735 | 9.064 | 8.549 | 8.602 | 365,342 | -0.05(-0.62%) |
Sep 04, 2019 | 8.051 | 9.117 | 8.024 | 8.655 | 875,791 | +0.66(+8.22%) |
Sep 03, 2019 | 7.980 | 8.211 | 7.687 | 7.998 | 1,123,487 | +0.05(+0.67%) |
Aug 30, 2019 | 8.069 | 8.602 | 7.904 | 7.944 | 631,542 | -0.13(-1.65%) |
Aug 29, 2019 | 8.371 | 8.504 | 7.669 | 8.078 | 717,910 | -0.27(-3.19%) |
Aug 28, 2019 | 8.397 | 8.717 | 8.264 | 8.344 | 327,479 | -0.08(-0.95%) |
Aug 27, 2019 | 9.162 | 9.162 | 8.282 | 8.424 | 717,517 | -0.72(-7.87%) |
Aug 26, 2019 | 9.206 | 9.508 | 9.064 | 9.144 | 171,859 | +0.04(+0.39%) |
Aug 23, 2019 | 9.366 | 9.517 | 9.108 | 9.108 | 178,591 | -0.38(-4.03%) |
Aug 22, 2019 | 9.775 | 9.775 | 9.455 | 9.490 | 134,479 | -0.25(-2.55%) |
Aug 21, 2019 | 9.544 | 9.864 | 9.462 | 9.739 | 394,456 | +0.17(+1.76%) |
Aug 20, 2019 | 9.108 | 9.801 | 9.108 | 9.570 | 249,808 | +0.42(+4.56%) |
Aug 19, 2019 | 9.917 | 10.09 | 8.957 | 9.153 | 363,039 | -0.77(-7.79%) |
Aug 16, 2019 | 9.837 | 10.38 | 9.624 | 9.926 | 595,081 | +0.39(+4.09%) |
Aug 15, 2019 | 8.991 | 10.07 | 8.991 | 9.536 | 664,498 | +0.69(+7.83%) |
Aug 14, 2019 | 9.441 | 9.441 | 8.792 | 8.844 | 761,849 | -0.64(-6.75%) |
Aug 13, 2019 | 9.346 | 10.26 | 9.233 | 9.484 | 1,313,196 | +0.42(+4.68%) |
Aug 12, 2019 | 10.06 | 10.22 | 8.740 | 9.060 | 1,498,474 | -4.53(-33.31%) |
Aug 09, 2019 | 12.60 | 13.65 | 12.31 | 13.59 | 493,338 | +1.01(+8.05%) |
Aug 08, 2019 | 12.33 | 12.92 | 11.85 | 12.57 | 609,141 | -0.49(-3.78%) |
Aug 07, 2019 | 13.24 | 13.34 | 13.07 | 13.07 | 215,166 | -0.36(-2.71%) |
Aug 06, 2019 | 13.99 | 13.99 | 13.40 | 13.43 | 264,597 | -0.39(-2.82%) |
Aug 05, 2019 | 14.23 | 14.23 | 13.63 | 13.82 | 315,043 | -0.61(-4.26%) |
Aug 02, 2019 | 14.28 | 14.55 | 14.12 | 14.43 | 125,154 | +0.06(+0.42%) |
Aug 01, 2019 | 14.72 | 14.81 | 14.18 | 14.37 | 136,424 | -0.25(-1.72%) |
Jul 31, 2019 | 14.95 | 15.19 | 14.49 | 14.62 | 350,745 | -0.38(-2.54%) |
Jul 30, 2019 | 14.99 | 15.14 | 14.81 | 15.00 | 88,930 | -0.10(-0.69%) |
Jul 29, 2019 | 15.23 | 15.51 | 15.07 | 15.11 | 221,716 | -0.10(-0.68%) |
Jul 26, 2019 | 14.92 | 15.39 | 14.72 | 15.21 | 230,432 | +0.45(+3.05%) |
Jul 25, 2019 | 14.87 | 14.97 | 14.42 | 14.76 | 158,180 | -0.15(-0.99%) |
Jul 24, 2019 | 14.90 | 15.26 | 14.69 | 14.91 | 143,212 | -0.02(-0.12%) |
Jul 23, 2019 | 14.76 | 15.01 | 14.41 | 14.93 | 218,768 | +0.10(+0.70%) |
Jul 22, 2019 | 15.19 | 15.40 | 14.79 | 14.82 | 250,426 | -0.36(-2.39%) |
Jul 19, 2019 | 15.12 | 15.22 | 15.00 | 15.19 | 288,098 | -0.02(-0.11%) |
Jul 18, 2019 | 15.36 | 15.54 | 15.00 | 15.20 | 151,936 | -0.14(-0.90%) |
Jul 17, 2019 | 15.46 | 15.58 | 15.20 | 15.34 | 286,092 | -0.06(-0.39%) |
Jul 16, 2019 | 15.32 | 15.44 | 15.26 | 15.40 | 310,302 | +0.04(+0.28%) |
Jul 15, 2019 | 15.52 | 15.91 | 15.12 | 15.36 | 303,610 | -0.24(-1.55%) |
Jul 12, 2019 | 15.67 | 15.72 | 15.39 | 15.60 | 149,307 | +0.03(+0.22%) |
Jul 11, 2019 | 15.45 | 15.77 | 15.45 | 15.57 | 212,876 | +0.18(+1.18%) |
Jul 10, 2019 | 15.48 | 15.65 | 15.29 | 15.39 | 330,135 | +0.04(+0.28%) |
Jul 09, 2019 | 15.28 | 15.45 | 15.28 | 15.34 | 142,385 | +0.13(+0.85%) |
Jul 08, 2019 | 15.32 | 15.48 | 15.15 | 15.21 | 242,177 | -0.14(-0.90%) |
Jul 05, 2019 | 15.39 | 15.60 | 15.17 | 15.35 | 189,869 | -0.04(-0.28%) |
Jul 03, 2019 | 15.29 | 15.63 | 15.20 | 15.39 | 149,307 | +0.00(+0.00%) |
Jul 02, 2019 | 15.29 | 15.52 | 15.29 | 15.39 | 279,197 | +0.06(+0.40%) |
Jul 01, 2019 | 15.53 | 16.05 | 15.07 | 15.33 | 266,591 | +0.04(+0.28%) |
Jun 28, 2019 | 15.06 | 15.54 | 14.89 | 15.29 | 339,177 | +0.30(+2.02%) |
Jun 27, 2019 | 14.99 | 15.34 | 14.75 | 14.99 | 496,378 | -0.08(-0.52%) |
Jun 26, 2019 | 15.34 | 15.51 | 14.93 | 15.07 | 199,294 | -0.36(-2.36%) |
Jun 25, 2019 | 15.35 | 15.58 | 15.14 | 15.43 | 222,191 | +0.13(+0.85%) |
Jun 24, 2019 | 15.46 | 15.58 | 15.26 | 15.30 | 207,506 | -0.23(-1.50%) |
Jun 21, 2019 | 15.54 | 15.62 | 15.32 | 15.53 | 388,522 | +0.02(+0.11%) |
Jun 20, 2019 | 15.51 | 15.66 | 15.15 | 15.52 | 201,380 | +0.24(+1.59%) |
Jun 19, 2019 | 15.21 | 15.60 | 14.88 | 15.27 | 342,971 | +0.06(+0.40%) |
Jun 18, 2019 | 15.13 | 15.50 | 15.10 | 15.21 | 860,566 | +0.24(+1.62%) |
Jun 17, 2019 | 14.84 | 15.26 | 14.71 | 14.97 | 312,094 | +0.01(+0.06%) |
Jun 14, 2019 | 15.10 | 15.10 | 14.54 | 14.96 | 437,521 | -0.13(-0.86%) |
Jun 13, 2019 | 15.36 | 15.47 | 14.86 | 15.09 | 728,495 | -0.32(-2.08%) |
Jun 12, 2019 | 13.97 | 15.57 | 13.97 | 15.41 | 1,799,552 | +1.53(+11.03%) |
Jun 11, 2019 | 13.63 | 14.04 | 13.60 | 13.88 | 728,265 | +0.29(+2.10%) |
Jun 10, 2019 | 13.23 | 13.78 | 13.23 | 13.59 | 353,410 | +0.32(+2.41%) |
Jun 07, 2019 | 13.38 | 13.53 | 13.19 | 13.27 | 222,921 | -0.10(-0.71%) |
Jun 06, 2019 | 13.50 | 13.56 | 13.14 | 13.37 | 323,481 | -0.06(-0.45%) |
Jun 05, 2019 | 12.83 | 13.45 | 12.75 | 13.43 | 392,480 | +0.47(+3.60%) |
Jun 04, 2019 | 12.96 | 13.05 | 12.62 | 12.96 | 321,508 | +0.07(+0.54%) |
Jun 03, 2019 | 12.83 | 13.35 | 11.79 | 12.89 | 951,813 | +0.06(+0.47%) |
May 31, 2019 | 12.53 | 13.28 | 12.49 | 12.83 | 525,927 | +0.20(+1.58%) |
May 30, 2019 | 12.73 | 12.94 | 12.44 | 12.63 | 750,366 | -0.18(-1.42%) |
May 29, 2019 | 13.47 | 13.50 | 12.63 | 12.82 | 1,134,382 | -0.67(-4.94%) |
May 28, 2019 | 13.73 | 14.55 | 13.08 | 13.48 | 12,497,087 | -0.16(-1.20%) |
May 24, 2019 | 13.57 | 13.85 | 13.10 | 13.65 | 1,092,763 | +0.16(+1.22%) |
May 23, 2019 | 13.43 | 13.76 | 13.18 | 13.48 | 705,334 | -0.16(-1.20%) |
May 22, 2019 | 13.42 | 14.03 | 13.29 | 13.65 | 859,344 | +0.31(+2.34%) |
May 21, 2019 | 12.82 | 13.42 | 12.82 | 13.33 | 628,897 | +0.52(+4.05%) |
May 20, 2019 | 12.88 | 13.11 | 12.17 | 12.82 | 863,298 | -0.15(-1.13%) |
May 17, 2019 | 12.79 | 13.41 | 12.69 | 12.96 | 643,570 | -0.05(-0.40%) |
May 16, 2019 | 12.82 | 13.18 | 12.57 | 13.01 | 430,729 | +0.28(+2.17%) |
May 15, 2019 | 12.37 | 12.84 | 12.21 | 12.74 | 602,813 | +0.16(+1.31%) |
May 14, 2019 | 12.64 | 12.78 | 12.09 | 12.57 | 468,613 | +0.13(+1.04%) |
May 13, 2019 | 12.57 | 12.78 | 12.15 | 12.44 | 279,935 | -0.41(-3.16%) |
May 10, 2019 | 13.33 | 13.44 | 12.82 | 12.85 | 743,301 | -0.57(-4.26%) |
May 09, 2019 | 13.17 | 13.75 | 12.89 | 13.42 | 704,394 | -0.05(-0.39%) |
May 08, 2019 | 12.81 | 13.65 | 12.79 | 13.47 | 857,276 | +0.73(+5.70%) |
May 07, 2019 | 12.12 | 12.90 | 12.12 | 12.75 | 349,494 | +0.38(+3.08%) |
May 06, 2019 | 11.81 | 12.48 | 11.78 | 12.37 | 218,746 | +0.32(+2.66%) |
May 03, 2019 | 11.37 | 12.05 | 11.37 | 12.05 | 448,731 | +0.71(+6.23%) |
May 02, 2019 | 11.16 | 11.36 | 11.14 | 11.34 | 467,459 | +0.19(+1.67%) |
May 01, 2019 | 11.09 | 11.35 | 11.09 | 11.15 | 119,488 | +0.05(+0.46%) |
Apr 30, 2019 | 11.16 | 11.24 | 10.82 | 11.10 | 355,985 | +0.02(+0.15%) |
Apr 29, 2019 | 11.38 | 11.38 | 11.03 | 11.09 | 261,939 | -0.14(-1.28%) |
Apr 26, 2019 | 11.31 | 11.54 | 11.18 | 11.23 | 238,529 | -0.08(-0.75%) |
Apr 25, 2019 | 11.74 | 11.74 | 10.42 | 11.31 | 870,487 | -0.53(-4.49%) |
Apr 24, 2019 | 12.07 | 12.14 | 11.69 | 11.85 | 343,852 | -0.25(-2.09%) |
Apr 23, 2019 | 12.12 | 12.21 | 11.87 | 12.10 | 257,253 | +0.03(+0.21%) |
Apr 22, 2019 | 12.12 | 12.24 | 11.76 | 12.07 | 206,613 | -0.14(-1.18%) |
Apr 18, 2019 | 12.51 | 12.65 | 12.06 | 12.22 | 134,187 | -0.41(-3.21%) |
Apr 17, 2019 | 12.39 | 12.96 | 12.32 | 12.62 | 279,306 | +0.19(+1.56%) |
Apr 16, 2019 | 12.16 | 12.58 | 12.12 | 12.43 | 249,867 | +0.24(+1.94%) |
Apr 15, 2019 | 12.17 | 12.40 | 11.83 | 12.19 | 282,933 | +0.08(+0.70%) |
Apr 12, 2019 | 11.83 | 12.16 | 11.79 | 12.11 | 187,720 | +0.22(+1.85%) |
Apr 11, 2019 | 12.10 | 12.23 | 11.82 | 11.89 | 118,028 | -0.25(-2.09%) |
Apr 10, 2019 | 12.05 | 12.26 | 11.95 | 12.14 | 266,134 | +0.04(+0.35%) |
Apr 09, 2019 | 11.97 | 12.21 | 11.75 | 12.10 | 186,137 | -0.05(-0.42%) |
Apr 08, 2019 | 11.86 | 12.29 | 11.65 | 12.15 | 165,906 | +0.22(+1.84%) |
Apr 05, 2019 | 11.98 | 12.23 | 11.80 | 11.93 | 361,347 | -0.04(-0.35%) |
Apr 04, 2019 | 12.09 | 12.18 | 11.72 | 11.97 | 982,329 | -0.18(-1.46%) |
Apr 03, 2019 | 12.17 | 12.26 | 12.01 | 12.15 | 112,053 | -0.01(-0.07%) |
Apr 02, 2019 | 12.32 | 12.39 | 12.02 | 12.16 | 157,950 | -0.19(-1.57%) |
Apr 01, 2019 | 12.45 | 12.54 | 12.21 | 12.35 | 224,238 | +0.03(+0.21%) |
Mar 29, 2019 | 12.37 | 12.50 | 12.07 | 12.33 | 267,665 | +0.07(+0.55%) |
Mar 28, 2019 | 12.01 | 12.26 | 11.86 | 12.26 | 221,516 | +0.09(+0.76%) |
Mar 27, 2019 | 12.49 | 12.70 | 11.40 | 12.17 | 980,968 | -0.48(-3.81%) |
Mar 26, 2019 | 12.96 | 13.07 | 12.42 | 12.65 | 559,729 | -0.24(-1.83%) |
Mar 25, 2019 | 12.68 | 13.05 | 12.47 | 12.88 | 297,104 | +0.23(+1.80%) |
Mar 22, 2019 | 12.74 | 12.91 | 12.50 | 12.66 | 182,391 | -0.33(-2.54%) |
Mar 21, 2019 | 13.10 | 13.21 | 12.89 | 12.99 | 143,233 | -0.10(-0.77%) |
Mar 20, 2019 | 13.01 | 13.24 | 12.88 | 13.09 | 218,012 | -0.03(-0.19%) |
Mar 19, 2019 | 13.15 | 13.37 | 12.95 | 13.11 | 190,532 | -0.12(-0.89%) |
Mar 18, 2019 | 12.82 | 13.25 | 12.77 | 13.23 | 312,992 | +0.42(+3.30%) |
Mar 15, 2019 | 12.80 | 13.35 | 12.68 | 12.81 | 534,264 | -0.03(-0.20%) |
Mar 14, 2019 | 12.89 | 13.04 | 12.67 | 12.83 | 143,720 | -0.12(-0.91%) |
Mar 13, 2019 | 12.85 | 13.31 | 12.57 | 12.95 | 516,899 | +0.07(+0.52%) |
Mar 12, 2019 | 12.86 | 12.98 | 12.69 | 12.88 | 317,686 | +0.11(+0.86%) |
Mar 11, 2019 | 12.58 | 13.35 | 12.54 | 12.77 | 475,735 | +0.27(+2.16%) |
Mar 08, 2019 | 12.51 | 12.86 | 12.33 | 12.50 | 260,085 | +0.03(+0.20%) |
Mar 07, 2019 | 12.56 | 12.67 | 12.34 | 12.48 | 269,679 | -0.14(-1.14%) |
Mar 06, 2019 | 13.01 | 13.12 | 12.30 | 12.62 | 438,627 | -0.34(-2.61%) |
Mar 05, 2019 | 12.72 | 13.16 | 12.42 | 12.96 | 298,935 | +0.27(+2.13%) |
Mar 04, 2019 | 12.67 | 13.03 | 12.43 | 12.69 | 148,552 | +0.11(+0.87%) |