Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.110 | 4.680 | 3.990 | 4.590 | 3,032,100 | +0.31(+7.24%) |
Feb 27, 2020 | 4.190 | 4.440 | 3.860 | 4.280 | 2,058,987 | +0.11(+2.64%) |
Feb 26, 2020 | 4.620 | 5.000 | 4.070 | 4.170 | 4,968,124 | -1.14(-21.47%) |
Feb 25, 2020 | 5.540 | 5.540 | 5.120 | 5.310 | 4,036,875 | -0.15(-2.75%) |
Feb 24, 2020 | 5.790 | 5.840 | 5.140 | 5.460 | 2,734,758 | -0.54(-9.08%) |
Feb 21, 2020 | 6.280 | 6.320 | 5.950 | 6.005 | 1,242,700 | -0.29(-4.68%) |
Feb 20, 2020 | 5.920 | 6.300 | 5.920 | 6.300 | 941,123 | +0.35(+5.88%) |
Feb 19, 2020 | 6.120 | 6.150 | 5.780 | 5.950 | 1,502,295 | -0.17(-2.70%) |
Feb 18, 2020 | 6.270 | 6.450 | 5.960 | 6.115 | 1,783,977 | -0.29(-4.45%) |
Feb 14, 2020 | 6.580 | 6.580 | 6.290 | 6.400 | 943,600 | -0.18(-2.74%) |
Feb 13, 2020 | 6.620 | 6.720 | 6.340 | 6.580 | 842,083 | -0.10(-1.50%) |
Feb 12, 2020 | 6.390 | 6.870 | 6.360 | 6.680 | 1,125,182 | +0.37(+5.86%) |
Feb 11, 2020 | 6.300 | 6.480 | 6.150 | 6.310 | 1,118,990 | +0.03(+0.48%) |
Feb 10, 2020 | 6.620 | 6.620 | 6.105 | 6.280 | 1,722,316 | -0.38(-5.71%) |
Feb 07, 2020 | 6.700 | 6.830 | 5.910 | 6.660 | 2,122,600 | -0.13(-1.91%) |
Feb 06, 2020 | 7.190 | 7.220 | 6.780 | 6.790 | 1,236,729 | -0.30(-4.23%) |
Feb 05, 2020 | 7.190 | 7.325 | 6.990 | 7.090 | 1,635,128 | +0.00(+0.00%) |
Feb 04, 2020 | 7.000 | 7.150 | 6.894 | 7.090 | 1,297,394 | +0.29(+4.26%) |
Feb 03, 2020 | 6.710 | 6.940 | 6.710 | 6.800 | 1,036,295 | +0.07(+1.04%) |
Jan 31, 2020 | 7.150 | 7.190 | 6.550 | 6.730 | 1,597,400 | -0.48(-6.66%) |
Jan 30, 2020 | 7.320 | 7.380 | 7.110 | 7.210 | 1,355,115 | -0.15(-2.04%) |
Jan 29, 2020 | 7.520 | 7.670 | 7.320 | 7.360 | 882,554 | -0.09(-1.21%) |
Jan 28, 2020 | 7.890 | 7.950 | 7.425 | 7.450 | 950,636 | -0.33(-4.24%) |
Jan 27, 2020 | 8.000 | 8.070 | 7.755 | 7.780 | 777,142 | -0.39(-4.77%) |
Jan 24, 2020 | 8.360 | 8.440 | 8.040 | 8.170 | 691,100 | -0.15(-1.86%) |
Jan 23, 2020 | 8.380 | 8.440 | 8.170 | 8.325 | 1,014,399 | -0.11(-1.25%) |
Jan 22, 2020 | 8.490 | 8.490 | 8.250 | 8.430 | 846,323 | +0.09(+1.08%) |
Jan 21, 2020 | 8.260 | 8.350 | 8.150 | 8.340 | 1,184,186 | +0.03(+0.30%) |
Jan 17, 2020 | 8.180 | 8.480 | 8.100 | 8.315 | 965,800 | +0.21(+2.65%) |
Jan 16, 2020 | 7.910 | 8.373 | 7.845 | 8.100 | 1,129,580 | +0.30(+3.85%) |
Jan 15, 2020 | 7.890 | 8.000 | 7.710 | 7.800 | 789,406 | -0.12(-1.52%) |
Jan 14, 2020 | 7.290 | 7.940 | 7.190 | 7.920 | 1,685,061 | +0.68(+9.39%) |
Jan 13, 2020 | 7.270 | 7.330 | 6.880 | 7.240 | 1,918,936 | -0.02(-0.28%) |
Jan 10, 2020 | 7.760 | 7.760 | 7.230 | 7.260 | 1,153,900 | -0.48(-6.20%) |
Jan 09, 2020 | 7.970 | 8.000 | 7.470 | 7.740 | 1,232,416 | -0.23(-2.89%) |
Jan 08, 2020 | 7.920 | 8.040 | 7.850 | 7.970 | 675,380 | +0.03(+0.38%) |
Jan 07, 2020 | 7.840 | 8.020 | 7.720 | 7.940 | 690,315 | +0.13(+1.66%) |
Jan 06, 2020 | 7.700 | 7.890 | 7.511 | 7.810 | 774,949 | +0.01(+0.13%) |
Jan 03, 2020 | 7.800 | 8.000 | 7.770 | 7.800 | 927,700 | -0.16(-2.01%) |
Jan 02, 2020 | 7.980 | 8.000 | 7.720 | 7.960 | 838,008 | +0.08(+1.02%) |
Dec 31, 2019 | 7.620 | 7.900 | 7.560 | 7.880 | 692,000 | +0.25(+3.28%) |
Dec 30, 2019 | 7.760 | 7.850 | 7.580 | 7.630 | 891,388 | -0.11(-1.42%) |
Dec 27, 2019 | 7.690 | 7.780 | 7.600 | 7.740 | 885,000 | +0.05(+0.65%) |
Dec 26, 2019 | 7.640 | 7.700 | 7.520 | 7.690 | 606,006 | +0.06(+0.79%) |
Dec 24, 2019 | 7.750 | 7.850 | 7.430 | 7.630 | 475,800 | -0.12(-1.55%) |
Dec 23, 2019 | 7.730 | 7.855 | 7.570 | 7.750 | 1,249,849 | +0.07(+0.91%) |
Dec 20, 2019 | 7.830 | 7.970 | 7.605 | 7.680 | 2,698,100 | -0.14(-1.79%) |
Dec 19, 2019 | 7.830 | 7.970 | 7.650 | 7.820 | 1,428,598 | +0.00(+0.00%) |
Dec 18, 2019 | 7.540 | 8.025 | 7.540 | 7.820 | 1,437,952 | +0.29(+3.85%) |
Dec 17, 2019 | 7.670 | 7.705 | 7.490 | 7.530 | 1,130,034 | -0.12(-1.57%) |
Dec 16, 2019 | 7.590 | 7.930 | 7.535 | 7.650 | 1,473,201 | +0.10(+1.32%) |
Dec 13, 2019 | 7.760 | 7.760 | 7.470 | 7.550 | 1,646,600 | -0.21(-2.71%) |
Dec 12, 2019 | 7.460 | 7.790 | 7.370 | 7.760 | 1,944,733 | +0.39(+5.29%) |
Dec 11, 2019 | 7.560 | 7.640 | 7.360 | 7.370 | 946,916 | -0.14(-1.86%) |
Dec 10, 2019 | 7.650 | 7.720 | 7.370 | 7.510 | 1,013,732 | -0.13(-1.70%) |
Dec 09, 2019 | 7.340 | 7.725 | 7.335 | 7.640 | 1,675,839 | +0.26(+3.52%) |
Dec 06, 2019 | 7.190 | 7.430 | 7.185 | 7.380 | 1,411,100 | +0.27(+3.80%) |
Dec 05, 2019 | 6.940 | 7.160 | 6.910 | 7.110 | 1,263,894 | +0.24(+3.42%) |
Dec 04, 2019 | 7.190 | 7.240 | 6.870 | 6.875 | 1,401,415 | -0.26(-3.71%) |
Dec 03, 2019 | 7.180 | 7.270 | 7.010 | 7.140 | 1,274,760 | -0.19(-2.59%) |
Dec 02, 2019 | 7.430 | 7.590 | 7.220 | 7.330 | 1,809,538 | -0.16(-2.14%) |
Nov 29, 2019 | 7.520 | 7.600 | 7.395 | 7.490 | 714,900 | -0.06(-0.79%) |
Nov 27, 2019 | 7.300 | 7.630 | 7.270 | 7.550 | 1,193,900 | +0.27(+3.71%) |
Nov 26, 2019 | 7.360 | 7.475 | 7.240 | 7.280 | 1,152,586 | -0.15(-2.02%) |
Nov 25, 2019 | 7.210 | 7.520 | 7.135 | 7.430 | 1,597,182 | +0.25(+3.48%) |
Nov 22, 2019 | 6.980 | 7.240 | 6.835 | 7.180 | 1,604,900 | +0.22(+3.16%) |
Nov 21, 2019 | 7.240 | 7.420 | 6.890 | 6.960 | 2,207,594 | -0.03(-0.43%) |
Nov 20, 2019 | 7.200 | 7.200 | 6.830 | 6.990 | 1,632,043 | -0.32(-4.38%) |
Nov 19, 2019 | 7.300 | 7.560 | 7.080 | 7.310 | 1,524,393 | +0.00(+0.00%) |
Nov 18, 2019 | 7.860 | 7.860 | 7.240 | 7.310 | 1,497,089 | -0.58(-7.35%) |
Nov 15, 2019 | 7.850 | 8.070 | 7.670 | 7.890 | 1,016,100 | +0.07(+0.90%) |
Nov 14, 2019 | 7.840 | 7.930 | 7.690 | 7.820 | 1,263,953 | -0.11(-1.39%) |
Nov 13, 2019 | 7.890 | 8.190 | 7.780 | 7.930 | 1,645,979 | +0.06(+0.76%) |
Nov 12, 2019 | 8.110 | 8.200 | 7.850 | 7.870 | 2,394,910 | -0.34(-4.14%) |
Nov 11, 2019 | 8.670 | 8.860 | 8.110 | 8.210 | 2,976,829 | -0.72(-8.06%) |
Nov 08, 2019 | 9.960 | 10.00 | 8.920 | 8.930 | 3,074,300 | -0.98(-9.89%) |
Nov 07, 2019 | 9.550 | 10.71 | 9.350 | 9.910 | 5,960,132 | -2.65(-21.10%) |
Nov 06, 2019 | 12.93 | 12.94 | 11.84 | 12.56 | 1,697,010 | -0.37(-2.86%) |
Nov 05, 2019 | 11.90 | 13.08 | 11.84 | 12.93 | 2,139,429 | +1.17(+9.95%) |
Nov 04, 2019 | 11.16 | 11.77 | 11.14 | 11.76 | 1,185,946 | +0.73(+6.62%) |
Nov 01, 2019 | 11.00 | 11.22 | 10.83 | 11.03 | 1,156,000 | +0.15(+1.38%) |
Oct 31, 2019 | 10.99 | 11.00 | 10.43 | 10.88 | 647,536 | -0.11(-1.00%) |
Oct 30, 2019 | 11.58 | 11.71 | 10.89 | 10.99 | 760,941 | -0.57(-4.93%) |
Oct 29, 2019 | 11.46 | 11.62 | 11.18 | 11.56 | 433,842 | +0.09(+0.78%) |
Oct 28, 2019 | 11.31 | 11.68 | 11.21 | 11.47 | 894,766 | +0.27(+2.41%) |
Oct 25, 2019 | 11.05 | 11.84 | 11.01 | 11.20 | 443,300 | +0.09(+0.81%) |
Oct 24, 2019 | 12.13 | 12.13 | 11.11 | 11.11 | 702,530 | -0.99(-8.18%) |
Oct 23, 2019 | 12.28 | 12.38 | 12.08 | 12.10 | 794,882 | -0.23(-1.87%) |
Oct 22, 2019 | 11.86 | 12.37 | 11.67 | 12.33 | 904,748 | +0.54(+4.58%) |
Oct 21, 2019 | 11.21 | 11.91 | 11.16 | 11.79 | 996,108 | +0.72(+6.50%) |
Oct 18, 2019 | 11.13 | 11.22 | 10.96 | 11.07 | 673,600 | -0.31(-2.72%) |
Oct 17, 2019 | 11.48 | 11.81 | 11.15 | 11.38 | 1,624,978 | -0.03(-0.26%) |
Oct 16, 2019 | 11.01 | 11.48 | 10.99 | 11.41 | 752,057 | +0.44(+4.01%) |
Oct 15, 2019 | 10.99 | 11.09 | 10.82 | 10.97 | 522,354 | -0.03(-0.27%) |
Oct 14, 2019 | 11.06 | 11.08 | 10.78 | 11.00 | 837,664 | -0.12(-1.12%) |
Oct 11, 2019 | 10.83 | 11.48 | 10.76 | 11.12 | 1,042,300 | +0.53(+4.95%) |
Oct 10, 2019 | 10.73 | 11.04 | 10.48 | 10.60 | 703,219 | -0.06(-0.56%) |
Oct 09, 2019 | 10.77 | 10.77 | 10.42 | 10.66 | 1,202,193 | +0.09(+0.85%) |
Oct 08, 2019 | 11.16 | 11.20 | 10.39 | 10.57 | 1,545,728 | -0.71(-6.29%) |
Oct 07, 2019 | 11.24 | 11.66 | 11.18 | 11.28 | 812,351 | -0.04(-0.35%) |
Oct 04, 2019 | 11.35 | 11.57 | 11.13 | 11.32 | 1,125,800 | -0.03(-0.26%) |
Oct 03, 2019 | 11.20 | 11.36 | 10.90 | 11.35 | 971,849 | +0.12(+1.07%) |
Oct 02, 2019 | 12.00 | 12.04 | 11.13 | 11.23 | 1,565,088 | -0.93(-7.65%) |
Oct 01, 2019 | 12.55 | 12.71 | 12.12 | 12.16 | 1,123,853 | -0.35(-2.80%) |
Sep 30, 2019 | 12.47 | 12.59 | 12.00 | 12.51 | 1,285,857 | +0.22(+1.79%) |
Sep 27, 2019 | 11.81 | 12.36 | 11.81 | 12.29 | 1,049,000 | +0.32(+2.67%) |
Sep 26, 2019 | 11.99 | 12.03 | 11.60 | 11.97 | 874,047 | +0.00(+0.00%) |
Sep 25, 2019 | 11.62 | 12.02 | 11.57 | 11.97 | 996,738 | +0.35(+3.01%) |
Sep 24, 2019 | 12.17 | 12.25 | 11.51 | 11.62 | 995,869 | -0.50(-4.09%) |
Sep 23, 2019 | 12.21 | 12.42 | 12.01 | 12.12 | 874,372 | -0.22(-1.82%) |
Sep 20, 2019 | 12.14 | 12.76 | 12.11 | 12.34 | 1,592,100 | +0.13(+1.06%) |
Sep 19, 2019 | 12.12 | 12.27 | 11.73 | 12.21 | 1,382,348 | +0.21(+1.75%) |
Sep 18, 2019 | 12.38 | 12.44 | 11.64 | 12.00 | 1,297,458 | -0.51(-4.08%) |
Sep 17, 2019 | 12.92 | 12.92 | 12.47 | 12.51 | 1,035,429 | -0.50(-3.84%) |
Sep 16, 2019 | 12.95 | 13.47 | 12.86 | 13.01 | 2,374,929 | -0.12(-0.91%) |
Sep 13, 2019 | 13.47 | 13.81 | 12.99 | 13.13 | 936,200 | -0.26(-1.94%) |
Sep 12, 2019 | 13.65 | 13.87 | 13.16 | 13.39 | 1,459,602 | -0.26(-1.90%) |
Sep 11, 2019 | 13.90 | 14.12 | 13.35 | 13.65 | 1,819,515 | -0.15(-1.09%) |
Sep 10, 2019 | 13.72 | 13.97 | 13.57 | 13.80 | 1,347,520 | +0.05(+0.36%) |
Sep 09, 2019 | 13.77 | 13.99 | 13.51 | 13.75 | 1,460,458 | +0.02(+0.15%) |
Sep 06, 2019 | 13.69 | 13.91 | 13.39 | 13.73 | 1,339,300 | +0.16(+1.18%) |
Sep 05, 2019 | 13.51 | 13.75 | 13.31 | 13.57 | 3,620,292 | +0.39(+2.96%) |
Sep 04, 2019 | 12.55 | 13.39 | 12.51 | 13.18 | 2,137,650 | +0.76(+6.12%) |
Sep 03, 2019 | 12.71 | 12.88 | 12.31 | 12.42 | 1,419,604 | -0.38(-2.97%) |
Aug 30, 2019 | 12.69 | 13.12 | 12.63 | 12.80 | 1,381,700 | +0.20(+1.59%) |
Aug 29, 2019 | 12.18 | 12.80 | 12.09 | 12.60 | 1,249,863 | +0.58(+4.83%) |
Aug 28, 2019 | 11.83 | 12.13 | 11.66 | 12.02 | 1,463,133 | +0.02(+0.17%) |
Aug 27, 2019 | 11.58 | 12.23 | 11.47 | 12.00 | 1,882,904 | +0.51(+4.44%) |
Aug 26, 2019 | 10.80 | 11.67 | 10.73 | 11.49 | 2,851,542 | +1.09(+10.48%) |
Aug 23, 2019 | 10.39 | 10.50 | 10.12 | 10.40 | 1,673,200 | -0.15(-1.42%) |
Aug 22, 2019 | 9.780 | 10.60 | 9.780 | 10.55 | 1,503,233 | +0.71(+7.22%) |
Aug 21, 2019 | 9.940 | 9.940 | 9.690 | 9.840 | 1,418,323 | +0.10(+1.03%) |
Aug 20, 2019 | 9.740 | 9.830 | 9.480 | 9.740 | 875,791 | -0.05(-0.51%) |
Aug 19, 2019 | 9.520 | 9.870 | 9.510 | 9.790 | 892,944 | +0.37(+3.93%) |
Aug 16, 2019 | 9.230 | 9.515 | 9.090 | 9.420 | 888,500 | +0.31(+3.40%) |
Aug 15, 2019 | 9.720 | 9.745 | 9.000 | 9.110 | 1,838,612 | -0.62(-6.37%) |
Aug 14, 2019 | 9.680 | 9.800 | 9.520 | 9.730 | 1,164,727 | -0.25(-2.51%) |
Aug 13, 2019 | 9.740 | 10.35 | 9.650 | 9.980 | 908,475 | +0.23(+2.36%) |
Aug 12, 2019 | 10.39 | 10.39 | 9.490 | 9.750 | 2,041,267 | -0.67(-6.43%) |
Aug 09, 2019 | 11.13 | 11.13 | 10.16 | 10.42 | 1,971,600 | -0.71(-6.38%) |
Aug 08, 2019 | 9.730 | 11.21 | 9.730 | 11.13 | 3,206,410 | +0.73(+7.02%) |
Aug 07, 2019 | 10.02 | 10.48 | 10.00 | 10.40 | 2,298,046 | +0.20(+1.96%) |
Aug 06, 2019 | 9.930 | 10.24 | 9.730 | 10.20 | 1,123,311 | +0.41(+4.19%) |
Aug 05, 2019 | 9.680 | 10.04 | 9.400 | 9.790 | 1,728,276 | -0.12(-1.21%) |
Aug 02, 2019 | 10.40 | 10.43 | 9.850 | 9.910 | 1,268,600 | -0.29(-2.84%) |
Aug 01, 2019 | 11.02 | 11.06 | 10.13 | 10.20 | 2,890,253 | -0.84(-7.61%) |
Jul 31, 2019 | 10.90 | 11.15 | 10.66 | 11.04 | 1,479,205 | +0.20(+1.85%) |
Jul 30, 2019 | 10.66 | 10.86 | 10.52 | 10.84 | 778,789 | +0.06(+0.56%) |
Jul 29, 2019 | 10.55 | 10.87 | 10.55 | 10.78 | 1,123,502 | +0.22(+2.08%) |
Jul 26, 2019 | 10.51 | 10.71 | 10.42 | 10.56 | 951,700 | +0.05(+0.48%) |
Jul 25, 2019 | 10.41 | 10.89 | 10.40 | 10.51 | 901,810 | +0.13(+1.25%) |
Jul 24, 2019 | 10.10 | 10.39 | 10.02 | 10.38 | 1,226,523 | +0.32(+3.18%) |
Jul 23, 2019 | 10.41 | 10.53 | 10.04 | 10.06 | 1,016,796 | -0.28(-2.71%) |
Jul 22, 2019 | 10.67 | 10.74 | 10.15 | 10.34 | 1,030,875 | -0.27(-2.54%) |
Jul 19, 2019 | 10.56 | 10.73 | 10.46 | 10.61 | 606,700 | +0.05(+0.47%) |
Jul 18, 2019 | 10.97 | 11.03 | 10.54 | 10.56 | 790,340 | -0.47(-4.26%) |
Jul 17, 2019 | 11.28 | 11.34 | 10.85 | 11.03 | 805,540 | -0.32(-2.82%) |
Jul 16, 2019 | 11.34 | 11.52 | 11.24 | 11.35 | 502,770 | +0.04(+0.35%) |
Jul 15, 2019 | 11.51 | 11.60 | 11.11 | 11.31 | 649,129 | -0.17(-1.48%) |
Jul 12, 2019 | 11.03 | 11.66 | 11.03 | 11.48 | 853,200 | +0.44(+3.99%) |
Jul 11, 2019 | 10.99 | 11.13 | 10.78 | 11.04 | 688,951 | +0.11(+1.01%) |
Jul 10, 2019 | 11.00 | 11.09 | 10.80 | 10.93 | 695,651 | +0.06(+0.55%) |
Jul 09, 2019 | 10.92 | 10.98 | 10.73 | 10.87 | 892,023 | -0.09(-0.82%) |
Jul 08, 2019 | 10.85 | 11.17 | 10.74 | 10.96 | 629,216 | +0.02(+0.18%) |
Jul 05, 2019 | 10.51 | 10.96 | 10.46 | 10.94 | 664,600 | +0.40(+3.80%) |
Jul 03, 2019 | 10.70 | 10.75 | 10.50 | 10.54 | 466,900 | -0.12(-1.13%) |
Jul 02, 2019 | 10.91 | 10.94 | 10.47 | 10.66 | 867,692 | -0.29(-2.65%) |
Jul 01, 2019 | 11.70 | 11.93 | 10.76 | 10.95 | 1,005,649 | -0.55(-4.78%) |
Jun 28, 2019 | 11.54 | 11.68 | 11.22 | 11.50 | 1,434,600 | -0.04(-0.35%) |
Jun 27, 2019 | 11.32 | 11.54 | 11.10 | 11.54 | 722,265 | +0.46(+4.15%) |
Jun 26, 2019 | 11.25 | 11.61 | 11.04 | 11.08 | 972,500 | -0.03(-0.27%) |
Jun 25, 2019 | 11.28 | 11.30 | 10.87 | 11.11 | 983,680 | -0.18(-1.59%) |
Jun 24, 2019 | 10.97 | 11.70 | 10.89 | 11.29 | 1,462,731 | +0.27(+2.45%) |
Jun 21, 2019 | 10.83 | 11.04 | 10.66 | 11.02 | 1,508,900 | +0.16(+1.47%) |
Jun 20, 2019 | 10.85 | 11.15 | 10.68 | 10.86 | 792,376 | +0.29(+2.74%) |
Jun 19, 2019 | 10.71 | 10.72 | 10.41 | 10.57 | 597,888 | -0.06(-0.56%) |
Jun 18, 2019 | 10.47 | 11.08 | 10.47 | 10.63 | 934,077 | +0.19(+1.82%) |
Jun 17, 2019 | 10.20 | 10.69 | 10.05 | 10.44 | 857,836 | +0.24(+2.35%) |
Jun 14, 2019 | 10.69 | 10.69 | 10.20 | 10.20 | 698,500 | -0.49(-4.58%) |
Jun 13, 2019 | 10.68 | 10.87 | 10.48 | 10.69 | 904,454 | +0.10(+0.94%) |
Jun 12, 2019 | 10.92 | 10.97 | 10.51 | 10.59 | 587,230 | -0.38(-3.46%) |
Jun 11, 2019 | 11.01 | 11.26 | 10.91 | 10.97 | 646,511 | +0.08(+0.73%) |
Jun 10, 2019 | 11.20 | 11.41 | 10.86 | 10.89 | 567,989 | -0.22(-1.98%) |
Jun 07, 2019 | 10.79 | 11.24 | 10.57 | 11.11 | 778,800 | +0.41(+3.83%) |
Jun 06, 2019 | 11.22 | 11.24 | 10.37 | 10.70 | 1,315,346 | -0.49(-4.38%) |
Jun 05, 2019 | 11.61 | 11.61 | 10.90 | 11.19 | 1,219,429 | -0.33(-2.86%) |
Jun 04, 2019 | 10.70 | 11.60 | 10.52 | 11.52 | 1,932,896 | +1.27(+12.39%) |
Jun 03, 2019 | 9.790 | 10.26 | 9.780 | 10.25 | 1,727,532 | +0.46(+4.70%) |
May 31, 2019 | 9.650 | 9.915 | 9.460 | 9.790 | 1,791,800 | -0.10(-1.01%) |
May 30, 2019 | 10.12 | 10.55 | 9.870 | 9.890 | 1,362,094 | -0.27(-2.66%) |
May 29, 2019 | 10.50 | 10.53 | 10.04 | 10.16 | 1,749,880 | -0.55(-5.14%) |
May 28, 2019 | 11.23 | 11.34 | 10.69 | 10.71 | 1,234,554 | -0.54(-4.80%) |
May 24, 2019 | 11.20 | 11.46 | 11.04 | 11.25 | 1,013,000 | +0.15(+1.35%) |
May 23, 2019 | 11.06 | 11.38 | 10.81 | 11.10 | 1,284,429 | -0.12(-1.07%) |
May 22, 2019 | 12.42 | 12.62 | 11.15 | 11.22 | 1,843,121 | -1.34(-10.67%) |
May 21, 2019 | 12.47 | 12.59 | 12.29 | 12.56 | 793,317 | +0.10(+0.80%) |
May 20, 2019 | 12.75 | 12.77 | 12.41 | 12.46 | 1,022,837 | -0.36(-2.81%) |
May 17, 2019 | 13.26 | 13.40 | 12.80 | 12.82 | 1,151,300 | -0.53(-3.97%) |
May 16, 2019 | 13.62 | 13.71 | 13.29 | 13.35 | 834,492 | -0.24(-1.77%) |
May 15, 2019 | 13.60 | 13.80 | 13.41 | 13.59 | 937,237 | -0.11(-0.80%) |
May 14, 2019 | 13.61 | 13.79 | 13.13 | 13.70 | 1,143,062 | +0.17(+1.26%) |
May 13, 2019 | 14.08 | 14.21 | 13.46 | 13.53 | 1,622,169 | -0.92(-6.37%) |
May 10, 2019 | 14.51 | 14.57 | 14.07 | 14.45 | 2,327,800 | -0.06(-0.41%) |
May 09, 2019 | 13.50 | 14.91 | 13.11 | 14.51 | 5,129,014 | +0.51(+3.64%) |
May 08, 2019 | 12.28 | 13.03 | 12.24 | 14.00 | 3,706,823 | +1.60(+12.90%) |
May 07, 2019 | 13.45 | 13.55 | 12.34 | 12.40 | 2,920,690 | -1.16(-8.55%) |
May 06, 2019 | 13.16 | 13.75 | 13.09 | 13.56 | 2,233,108 | +0.07(+0.52%) |
May 03, 2019 | 13.07 | 13.60 | 13.07 | 13.49 | 1,394,700 | +0.50(+3.81%) |
May 02, 2019 | 12.93 | 13.02 | 12.78 | 12.99 | 902,210 | +0.12(+0.97%) |
May 01, 2019 | 13.10 | 13.22 | 12.82 | 12.87 | 1,404,942 | -0.20(-1.53%) |
Apr 30, 2019 | 13.63 | 13.63 | 13.05 | 13.07 | 1,148,293 | -0.51(-3.76%) |
Apr 29, 2019 | 13.13 | 13.84 | 13.09 | 13.58 | 1,477,084 | +0.43(+3.27%) |
Apr 26, 2019 | 13.36 | 13.49 | 13.03 | 13.15 | 803,700 | -0.23(-1.72%) |
Apr 25, 2019 | 13.41 | 13.69 | 13.21 | 13.38 | 1,656,841 | -0.11(-0.82%) |
Apr 24, 2019 | 12.99 | 13.66 | 12.87 | 13.49 | 1,612,813 | +0.51(+3.93%) |
Apr 23, 2019 | 12.90 | 13.22 | 12.60 | 12.98 | 1,682,660 | +0.10(+0.78%) |
Apr 22, 2019 | 13.00 | 13.41 | 12.83 | 12.88 | 1,978,461 | -0.19(-1.45%) |
Apr 18, 2019 | 13.04 | 13.21 | 12.70 | 13.07 | 1,356,200 | +0.00(+0.00%) |
Apr 17, 2019 | 13.19 | 13.39 | 12.93 | 13.07 | 992,056 | -0.04(-0.31%) |
Apr 16, 2019 | 13.11 | 13.28 | 12.92 | 13.11 | 817,417 | +0.07(+0.54%) |
Apr 15, 2019 | 13.28 | 13.40 | 12.79 | 13.04 | 1,230,893 | -0.21(-1.58%) |
Apr 12, 2019 | 13.25 | 13.56 | 13.00 | 13.25 | 1,093,900 | +0.03(+0.23%) |
Apr 11, 2019 | 13.37 | 13.66 | 13.10 | 13.22 | 1,167,571 | -0.14(-1.05%) |
Apr 10, 2019 | 13.73 | 13.95 | 12.75 | 13.36 | 2,325,611 | -0.29(-2.12%) |
Apr 09, 2019 | 13.60 | 13.78 | 13.38 | 13.65 | 1,131,271 | +0.05(+0.37%) |
Apr 08, 2019 | 13.70 | 13.79 | 13.45 | 13.60 | 1,119,066 | -0.14(-1.02%) |
Apr 05, 2019 | 14.60 | 14.78 | 13.66 | 13.74 | 1,704,400 | -0.79(-5.44%) |
Apr 04, 2019 | 14.20 | 14.56 | 13.98 | 14.53 | 1,354,572 | +0.31(+2.18%) |
Apr 03, 2019 | 14.07 | 14.26 | 13.84 | 14.22 | 1,300,741 | +0.32(+2.30%) |
Apr 02, 2019 | 13.96 | 14.02 | 13.56 | 13.90 | 892,431 | -0.06(-0.43%) |
Apr 01, 2019 | 13.79 | 14.03 | 13.48 | 13.96 | 962,523 | +0.24(+1.75%) |
Mar 29, 2019 | 14.12 | 14.26 | 13.66 | 13.72 | 1,189,000 | -0.39(-2.76%) |
Mar 28, 2019 | 14.51 | 14.72 | 14.01 | 14.11 | 964,824 | -0.15(-1.05%) |
Mar 27, 2019 | 14.31 | 15.01 | 14.05 | 14.26 | 1,605,796 | +0.00(+0.00%) |
Mar 26, 2019 | 14.26 | 14.39 | 14.09 | 14.26 | 591,687 | +0.19(+1.35%) |
Mar 25, 2019 | 13.84 | 14.26 | 13.61 | 14.07 | 1,007,810 | +0.19(+1.37%) |
Mar 22, 2019 | 14.40 | 14.49 | 13.88 | 13.88 | 1,171,600 | -0.69(-4.74%) |
Mar 21, 2019 | 14.20 | 14.64 | 14.20 | 14.57 | 960,470 | +0.16(+1.11%) |
Mar 20, 2019 | 14.85 | 14.91 | 14.24 | 14.41 | 1,282,087 | -0.50(-3.35%) |
Mar 19, 2019 | 15.35 | 15.53 | 14.77 | 14.91 | 1,083,310 | -0.39(-2.55%) |
Mar 18, 2019 | 14.66 | 15.31 | 14.55 | 15.30 | 1,199,845 | +0.65(+4.44%) |
Mar 15, 2019 | 15.01 | 15.10 | 14.50 | 14.65 | 1,915,200 | -0.39(-2.59%) |
Mar 14, 2019 | 14.87 | 15.18 | 14.72 | 15.04 | 1,096,600 | +0.19(+1.28%) |
Mar 13, 2019 | 14.73 | 15.12 | 14.58 | 14.85 | 1,307,990 | +0.20(+1.37%) |
Mar 12, 2019 | 14.77 | 14.91 | 14.53 | 14.65 | 1,521,077 | -0.12(-0.81%) |
Mar 11, 2019 | 14.76 | 14.85 | 14.50 | 14.77 | 1,463,727 | +0.09(+0.61%) |
Mar 08, 2019 | 14.59 | 14.78 | 14.25 | 14.68 | 854,000 | -0.02(-0.14%) |
Mar 07, 2019 | 14.58 | 14.92 | 14.33 | 14.70 | 1,018,797 | +0.10(+0.68%) |
Mar 06, 2019 | 15.24 | 15.33 | 14.50 | 14.60 | 1,637,891 | -0.72(-4.70%) |
Mar 05, 2019 | 15.69 | 15.71 | 14.96 | 15.32 | 1,519,350 | -0.35(-2.23%) |
Mar 04, 2019 | 16.03 | 16.07 | 15.54 | 15.67 | 2,302,144 | -0.32(-2.00%) |