Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.030 | 8.275 | 7.570 | 8.170 | 355,139 | +0.10(+1.24%) |
Mar 30, 2020 | 8.140 | 8.140 | 7.740 | 8.070 | 408,326 | +0.02(+0.25%) |
Mar 27, 2020 | 7.590 | 8.180 | 7.500 | 8.050 | 415,900 | +0.09(+1.13%) |
Mar 26, 2020 | 7.460 | 7.970 | 7.380 | 7.960 | 386,268 | +0.59(+8.01%) |
Mar 25, 2020 | 7.150 | 7.650 | 6.770 | 7.370 | 203,507 | +0.32(+4.54%) |
Mar 24, 2020 | 6.880 | 7.190 | 6.600 | 7.050 | 224,581 | +0.57(+8.80%) |
Mar 23, 2020 | 6.530 | 6.720 | 6.120 | 6.480 | 183,342 | -0.02(-0.31%) |
Mar 20, 2020 | 6.650 | 6.925 | 6.120 | 6.500 | 867,400 | -0.12(-1.81%) |
Mar 19, 2020 | 6.080 | 6.700 | 4.650 | 6.620 | 661,825 | +0.54(+8.88%) |
Mar 18, 2020 | 7.260 | 7.300 | 4.020 | 6.080 | 569,504 | -1.54(-20.21%) |
Mar 17, 2020 | 7.970 | 8.130 | 6.600 | 7.620 | 221,865 | -0.03(-0.39%) |
Mar 16, 2020 | 7.750 | 8.027 | 6.960 | 7.650 | 266,091 | -1.30(-14.53%) |
Mar 13, 2020 | 9.050 | 9.950 | 7.770 | 8.950 | 647,500 | +0.29(+3.35%) |
Mar 12, 2020 | 10.24 | 10.69 | 8.540 | 8.660 | 273,367 | -2.07(-19.29%) |
Mar 11, 2020 | 11.66 | 11.74 | 10.56 | 10.73 | 120,782 | -1.14(-9.60%) |
Mar 10, 2020 | 12.32 | 12.56 | 11.49 | 11.87 | 102,825 | -0.07(-0.59%) |
Mar 09, 2020 | 13.00 | 13.00 | 11.59 | 11.94 | 185,339 | -1.44(-10.76%) |
Mar 06, 2020 | 13.46 | 13.73 | 13.14 | 13.38 | 140,500 | -0.32(-2.34%) |
Mar 05, 2020 | 13.96 | 14.23 | 13.57 | 13.70 | 117,285 | -0.43(-3.04%) |
Mar 04, 2020 | 13.83 | 14.38 | 13.67 | 14.13 | 123,709 | +0.49(+3.59%) |
Mar 03, 2020 | 14.21 | 14.51 | 13.11 | 13.64 | 173,790 | -0.56(-3.94%) |
Mar 02, 2020 | 13.71 | 14.29 | 13.50 | 14.20 | 385,986 | +0.07(+0.50%) |
Feb 28, 2020 | 14.53 | 15.01 | 13.70 | 14.13 | 242,100 | -0.59(-4.01%) |
Feb 27, 2020 | 16.20 | 16.40 | 14.44 | 14.72 | 230,803 | -0.01(-0.07%) |
Feb 26, 2020 | 15.68 | 15.83 | 14.61 | 14.73 | 181,988 | -0.87(-5.58%) |
Feb 25, 2020 | 16.05 | 16.14 | 15.40 | 15.60 | 142,714 | -0.40(-2.50%) |
Feb 24, 2020 | 15.60 | 16.14 | 15.39 | 16.00 | 123,037 | -0.07(-0.44%) |
Feb 21, 2020 | 16.44 | 16.68 | 16.03 | 16.07 | 110,700 | -0.35(-2.13%) |
Feb 20, 2020 | 16.41 | 16.50 | 16.15 | 16.42 | 130,280 | +0.00(+0.00%) |
Feb 19, 2020 | 16.12 | 16.54 | 16.04 | 16.42 | 84,453 | +0.38(+2.37%) |
Feb 18, 2020 | 15.96 | 16.34 | 15.85 | 16.04 | 87,026 | +0.02(+0.12%) |
Feb 14, 2020 | 16.21 | 16.25 | 15.88 | 16.02 | 100,600 | -0.18(-1.11%) |
Feb 13, 2020 | 16.30 | 16.35 | 16.00 | 16.20 | 83,360 | -0.10(-0.58%) |
Feb 12, 2020 | 16.20 | 16.78 | 16.04 | 16.30 | 139,381 | +0.20(+1.21%) |
Feb 11, 2020 | 15.74 | 16.74 | 15.74 | 16.10 | 275,150 | +0.48(+3.07%) |
Feb 10, 2020 | 15.16 | 15.65 | 15.07 | 15.62 | 148,007 | +0.47(+3.10%) |
Feb 07, 2020 | 15.49 | 15.88 | 14.98 | 15.15 | 267,000 | -0.35(-2.26%) |
Feb 06, 2020 | 15.85 | 15.85 | 15.48 | 15.50 | 91,518 | -0.23(-1.46%) |
Feb 05, 2020 | 15.56 | 16.22 | 15.56 | 15.73 | 176,764 | +0.49(+3.22%) |
Feb 04, 2020 | 15.51 | 15.70 | 15.11 | 15.24 | 189,803 | -0.08(-0.52%) |
Feb 03, 2020 | 14.95 | 15.62 | 14.94 | 15.32 | 119,842 | +0.56(+3.79%) |
Jan 31, 2020 | 15.00 | 15.06 | 14.46 | 14.76 | 132,600 | -0.25(-1.67%) |
Jan 30, 2020 | 14.68 | 15.04 | 14.44 | 15.01 | 109,131 | +0.25(+1.73%) |
Jan 29, 2020 | 14.60 | 14.87 | 14.57 | 14.76 | 138,477 | +0.21(+1.41%) |
Jan 28, 2020 | 14.50 | 14.58 | 13.65 | 14.55 | 253,641 | +0.18(+1.25%) |
Jan 27, 2020 | 14.67 | 14.69 | 14.34 | 14.37 | 120,538 | -0.45(-3.04%) |
Jan 24, 2020 | 15.82 | 15.82 | 14.76 | 14.82 | 104,700 | -0.98(-6.20%) |
Jan 23, 2020 | 16.21 | 16.25 | 15.55 | 15.80 | 150,127 | -0.40(-2.47%) |
Jan 22, 2020 | 16.39 | 16.48 | 15.91 | 16.20 | 100,360 | -0.18(-1.10%) |
Jan 21, 2020 | 15.99 | 16.47 | 15.99 | 16.38 | 178,417 | +0.49(+3.08%) |
Jan 17, 2020 | 15.95 | 16.22 | 15.80 | 15.89 | 401,300 | -0.07(-0.44%) |
Jan 16, 2020 | 15.76 | 16.04 | 15.76 | 15.96 | 150,033 | +0.24(+1.53%) |
Jan 15, 2020 | 15.83 | 15.94 | 15.48 | 15.72 | 154,571 | -0.11(-0.69%) |
Jan 14, 2020 | 15.42 | 15.90 | 15.42 | 15.83 | 149,282 | +0.38(+2.46%) |
Jan 13, 2020 | 15.08 | 15.68 | 14.95 | 15.45 | 256,088 | +0.41(+2.73%) |
Jan 10, 2020 | 15.03 | 15.17 | 14.41 | 15.04 | 283,400 | +0.02(+0.13%) |
Jan 09, 2020 | 15.10 | 15.42 | 14.64 | 15.02 | 406,172 | +0.03(+0.20%) |
Jan 08, 2020 | 14.01 | 15.10 | 13.83 | 14.99 | 3,090,617 | +1.95(+14.95%) |
Jan 07, 2020 | 12.46 | 13.35 | 12.30 | 13.04 | 139,054 | +0.48(+3.82%) |
Jan 06, 2020 | 12.77 | 12.83 | 12.20 | 12.56 | 67,621 | +0.05(+0.40%) |
Jan 03, 2020 | 11.54 | 12.93 | 11.35 | 12.51 | 112,100 | +0.95(+8.22%) |
Jan 02, 2020 | 12.05 | 12.07 | 11.30 | 11.56 | 173,022 | -0.45(-3.75%) |
Dec 31, 2019 | 12.30 | 13.07 | 11.94 | 12.01 | 69,900 | -0.01(-0.08%) |
Dec 30, 2019 | 11.93 | 12.10 | 11.70 | 12.02 | 50,911 | +0.09(+0.80%) |
Dec 27, 2019 | 11.97 | 12.01 | 11.71 | 11.93 | 58,100 | -0.11(-0.96%) |
Dec 26, 2019 | 11.86 | 12.16 | 11.60 | 12.04 | 72,575 | +0.22(+1.86%) |
Dec 24, 2019 | 11.60 | 12.00 | 11.46 | 11.82 | 36,300 | +0.24(+2.07%) |
Dec 23, 2019 | 11.37 | 11.63 | 11.25 | 11.58 | 182,608 | +0.21(+1.85%) |
Dec 20, 2019 | 11.58 | 11.58 | 11.17 | 11.37 | 109,300 | -0.20(-1.73%) |
Dec 19, 2019 | 11.82 | 11.89 | 11.51 | 11.57 | 87,395 | -0.15(-1.28%) |
Dec 18, 2019 | 11.68 | 11.99 | 11.43 | 11.72 | 122,139 | +0.16(+1.38%) |
Dec 17, 2019 | 11.24 | 11.64 | 11.00 | 11.56 | 193,472 | +0.36(+3.21%) |
Dec 16, 2019 | 11.12 | 12.32 | 11.12 | 11.20 | 285,111 | +0.17(+1.54%) |
Dec 13, 2019 | 11.06 | 11.29 | 10.80 | 11.03 | 213,600 | -0.13(-1.16%) |
Dec 12, 2019 | 11.41 | 11.89 | 11.13 | 11.16 | 99,373 | -0.84(-7.00%) |
Dec 11, 2019 | 12.31 | 12.39 | 11.88 | 12.00 | 79,978 | -0.27(-2.20%) |
Dec 10, 2019 | 12.90 | 13.11 | 12.18 | 12.27 | 68,352 | -0.64(-4.96%) |
Dec 09, 2019 | 13.03 | 13.05 | 12.79 | 12.91 | 72,045 | -0.15(-1.15%) |
Dec 06, 2019 | 12.93 | 13.19 | 12.83 | 13.06 | 108,400 | +0.17(+1.32%) |
Dec 05, 2019 | 13.01 | 13.16 | 12.74 | 12.89 | 85,989 | -0.10(-0.77%) |
Dec 04, 2019 | 13.14 | 13.14 | 12.93 | 12.99 | 36,341 | -0.11(-0.84%) |
Dec 03, 2019 | 12.99 | 13.33 | 12.87 | 13.10 | 40,568 | -0.01(-0.08%) |
Dec 02, 2019 | 13.23 | 13.24 | 12.84 | 13.11 | 75,709 | -0.12(-0.91%) |
Nov 29, 2019 | 12.97 | 13.60 | 12.83 | 13.23 | 22,300 | +0.30(+2.32%) |
Nov 27, 2019 | 12.81 | 12.96 | 12.75 | 12.93 | 31,600 | +0.13(+1.02%) |
Nov 26, 2019 | 12.93 | 13.16 | 12.70 | 12.80 | 54,722 | -0.13(-1.04%) |
Nov 25, 2019 | 12.94 | 13.25 | 12.90 | 12.94 | 98,613 | +0.07(+0.51%) |
Nov 22, 2019 | 12.99 | 13.05 | 12.46 | 12.87 | 67,900 | -0.09(-0.69%) |
Nov 21, 2019 | 12.95 | 13.01 | 12.71 | 12.96 | 46,808 | -0.02(-0.15%) |
Nov 20, 2019 | 12.94 | 13.24 | 12.75 | 12.98 | 108,331 | +0.00(+0.00%) |
Nov 19, 2019 | 12.86 | 13.07 | 12.84 | 12.98 | 86,539 | -0.02(-0.15%) |
Nov 18, 2019 | 13.00 | 13.07 | 12.53 | 13.00 | 85,695 | -0.06(-0.46%) |
Nov 15, 2019 | 13.23 | 13.23 | 13.01 | 13.06 | 53,300 | -0.04(-0.31%) |
Nov 14, 2019 | 13.08 | 13.32 | 13.05 | 13.10 | 41,375 | -0.05(-0.38%) |
Nov 13, 2019 | 13.03 | 13.40 | 13.00 | 13.15 | 46,781 | -0.01(-0.08%) |
Nov 12, 2019 | 12.99 | 13.44 | 12.99 | 13.16 | 33,503 | -0.09(-0.68%) |
Nov 11, 2019 | 13.55 | 13.89 | 13.06 | 13.25 | 27,181 | -0.39(-2.86%) |
Nov 08, 2019 | 13.38 | 13.66 | 13.38 | 13.64 | 66,900 | +0.25(+1.87%) |
Nov 07, 2019 | 13.29 | 13.43 | 13.18 | 13.39 | 104,477 | +0.18(+1.36%) |
Nov 06, 2019 | 13.02 | 13.31 | 13.00 | 13.21 | 65,514 | +0.05(+0.38%) |
Nov 05, 2019 | 13.14 | 13.30 | 12.91 | 13.16 | 89,566 | +0.04(+0.30%) |
Nov 04, 2019 | 13.79 | 13.83 | 13.09 | 13.12 | 52,010 | -0.46(-3.39%) |
Nov 01, 2019 | 13.76 | 14.49 | 13.54 | 13.58 | 52,000 | -0.26(-1.88%) |
Oct 31, 2019 | 12.85 | 14.18 | 12.85 | 13.84 | 111,061 | +0.84(+6.46%) |
Oct 30, 2019 | 13.50 | 14.74 | 12.61 | 13.00 | 115,058 | -0.45(-3.35%) |
Oct 29, 2019 | 13.00 | 13.47 | 12.83 | 13.45 | 89,474 | +0.46(+3.54%) |
Oct 28, 2019 | 12.37 | 13.01 | 12.37 | 12.99 | 70,086 | +0.64(+5.18%) |
Oct 25, 2019 | 11.78 | 12.36 | 11.74 | 12.35 | 46,200 | +0.58(+4.93%) |
Oct 24, 2019 | 11.98 | 11.98 | 11.59 | 11.77 | 52,036 | -0.08(-0.68%) |
Oct 23, 2019 | 11.68 | 11.98 | 11.43 | 11.85 | 59,185 | +0.25(+2.16%) |
Oct 22, 2019 | 11.50 | 11.76 | 11.33 | 11.60 | 26,060 | +0.08(+0.69%) |
Oct 21, 2019 | 11.51 | 11.93 | 11.37 | 11.52 | 59,078 | +0.14(+1.23%) |
Oct 18, 2019 | 10.91 | 11.41 | 10.81 | 11.38 | 41,500 | +0.37(+3.36%) |
Oct 17, 2019 | 10.74 | 11.19 | 10.74 | 11.01 | 61,107 | +0.27(+2.51%) |
Oct 16, 2019 | 10.65 | 10.91 | 10.57 | 10.74 | 45,533 | +0.07(+0.66%) |
Oct 15, 2019 | 10.76 | 10.94 | 10.62 | 10.67 | 81,592 | -0.10(-0.93%) |
Oct 14, 2019 | 10.68 | 10.99 | 10.56 | 10.77 | 41,164 | +0.06(+0.56%) |
Oct 11, 2019 | 10.69 | 10.95 | 10.51 | 10.71 | 103,500 | +0.02(+0.19%) |
Oct 10, 2019 | 10.58 | 10.81 | 10.50 | 10.69 | 30,889 | +0.12(+1.14%) |
Oct 09, 2019 | 10.69 | 10.77 | 10.50 | 10.57 | 51,038 | -0.01(-0.09%) |
Oct 08, 2019 | 10.68 | 10.77 | 10.50 | 10.58 | 54,083 | -0.19(-1.76%) |
Oct 07, 2019 | 10.88 | 10.98 | 10.53 | 10.77 | 36,914 | -0.10(-0.92%) |
Oct 04, 2019 | 10.99 | 11.10 | 10.69 | 10.87 | 54,200 | -0.09(-0.82%) |
Oct 03, 2019 | 11.25 | 11.34 | 10.92 | 10.96 | 47,191 | -0.29(-2.58%) |
Oct 02, 2019 | 11.87 | 11.87 | 10.86 | 11.25 | 104,361 | -0.76(-6.33%) |
Oct 01, 2019 | 12.26 | 12.49 | 12.00 | 12.01 | 42,392 | -0.20(-1.64%) |
Sep 30, 2019 | 12.00 | 12.34 | 12.00 | 12.21 | 71,072 | +0.16(+1.33%) |
Sep 27, 2019 | 12.08 | 12.08 | 11.45 | 12.05 | 60,000 | +0.05(+0.42%) |
Sep 26, 2019 | 12.23 | 12.23 | 12.00 | 12.00 | 40,292 | -0.30(-2.44%) |
Sep 25, 2019 | 12.44 | 12.89 | 12.25 | 12.30 | 82,060 | +0.01(+0.08%) |
Sep 24, 2019 | 12.02 | 12.44 | 12.00 | 12.29 | 51,976 | +0.22(+1.82%) |
Sep 23, 2019 | 12.47 | 12.48 | 12.00 | 12.07 | 53,882 | -0.14(-1.15%) |
Sep 20, 2019 | 12.08 | 12.27 | 12.03 | 12.21 | 61,700 | +0.11(+0.91%) |
Sep 19, 2019 | 12.31 | 12.39 | 12.07 | 12.10 | 45,446 | -0.13(-1.06%) |
Sep 18, 2019 | 12.50 | 12.58 | 11.99 | 12.23 | 54,982 | -0.17(-1.37%) |
Sep 17, 2019 | 12.36 | 12.58 | 12.25 | 12.40 | 35,115 | +0.07(+0.57%) |
Sep 16, 2019 | 12.59 | 12.86 | 12.28 | 12.33 | 37,927 | -0.32(-2.53%) |
Sep 13, 2019 | 12.05 | 13.21 | 12.05 | 12.65 | 105,400 | +0.29(+2.35%) |
Sep 12, 2019 | 11.96 | 12.43 | 11.66 | 12.36 | 50,700 | +0.44(+3.69%) |
Sep 11, 2019 | 11.46 | 11.95 | 11.43 | 11.92 | 36,056 | +0.49(+4.29%) |
Sep 10, 2019 | 11.07 | 11.47 | 10.90 | 11.43 | 26,918 | +0.33(+2.97%) |
Sep 09, 2019 | 11.05 | 11.26 | 10.90 | 11.10 | 36,713 | +0.11(+1.00%) |
Sep 06, 2019 | 10.89 | 11.10 | 10.83 | 10.99 | 19,800 | +0.15(+1.38%) |
Sep 05, 2019 | 11.16 | 11.16 | 10.49 | 10.84 | 58,393 | -0.18(-1.63%) |
Sep 04, 2019 | 11.05 | 11.51 | 10.80 | 11.02 | 32,952 | +0.10(+0.92%) |
Sep 03, 2019 | 11.00 | 11.40 | 10.82 | 10.92 | 46,272 | -0.07(-0.64%) |
Aug 30, 2019 | 11.22 | 11.23 | 10.93 | 10.99 | 33,800 | -0.15(-1.35%) |
Aug 29, 2019 | 11.38 | 12.04 | 11.06 | 11.14 | 55,625 | -0.08(-0.71%) |
Aug 28, 2019 | 11.09 | 11.42 | 11.09 | 11.22 | 27,409 | +0.03(+0.27%) |
Aug 27, 2019 | 11.25 | 11.53 | 10.84 | 11.19 | 40,401 | -0.10(-0.89%) |
Aug 26, 2019 | 10.65 | 11.45 | 10.48 | 11.29 | 42,487 | +0.78(+7.42%) |
Aug 23, 2019 | 11.00 | 11.04 | 10.44 | 10.51 | 39,800 | -0.50(-4.54%) |
Aug 22, 2019 | 11.02 | 11.31 | 10.94 | 11.01 | 26,555 | -0.42(-3.67%) |
Aug 21, 2019 | 11.64 | 11.64 | 11.25 | 11.43 | 24,307 | +0.00(+0.00%) |
Aug 20, 2019 | 11.42 | 11.55 | 11.22 | 11.43 | 34,190 | +0.08(+0.70%) |
Aug 19, 2019 | 10.88 | 11.39 | 10.85 | 11.35 | 34,062 | +0.60(+5.58%) |
Aug 16, 2019 | 10.76 | 10.98 | 10.52 | 10.75 | 31,300 | +0.05(+0.47%) |
Aug 15, 2019 | 10.90 | 11.14 | 10.50 | 10.70 | 17,012 | -0.13(-1.20%) |
Aug 14, 2019 | 10.96 | 11.16 | 10.67 | 10.83 | 31,043 | -0.47(-4.16%) |
Aug 13, 2019 | 11.54 | 11.95 | 11.20 | 11.30 | 29,252 | -0.26(-2.25%) |
Aug 12, 2019 | 11.76 | 11.93 | 11.51 | 11.56 | 31,282 | -0.33(-2.78%) |
Aug 09, 2019 | 12.01 | 12.27 | 11.80 | 11.89 | 32,500 | -0.32(-2.62%) |
Aug 08, 2019 | 11.74 | 12.34 | 11.74 | 12.21 | 22,766 | +0.36(+3.04%) |
Aug 07, 2019 | 11.82 | 12.10 | 11.64 | 11.85 | 38,324 | -0.01(-0.08%) |
Aug 06, 2019 | 12.09 | 12.71 | 11.55 | 11.86 | 61,808 | -0.40(-3.26%) |
Aug 05, 2019 | 12.64 | 12.81 | 12.15 | 12.26 | 49,447 | -0.66(-5.11%) |
Aug 02, 2019 | 12.71 | 13.38 | 12.71 | 12.92 | 30,500 | +0.01(+0.08%) |
Aug 01, 2019 | 12.52 | 13.37 | 12.47 | 12.91 | 46,331 | +0.20(+1.57%) |
Jul 31, 2019 | 13.06 | 13.27 | 12.53 | 12.71 | 36,298 | -0.32(-2.46%) |
Jul 30, 2019 | 12.51 | 13.24 | 12.51 | 13.03 | 35,181 | +0.43(+3.41%) |
Jul 29, 2019 | 12.71 | 12.91 | 12.49 | 12.60 | 46,974 | -0.10(-0.79%) |
Jul 26, 2019 | 12.85 | 12.91 | 12.70 | 12.70 | 30,900 | -0.13(-1.01%) |
Jul 25, 2019 | 13.29 | 13.29 | 12.77 | 12.83 | 27,092 | -0.49(-3.68%) |
Jul 24, 2019 | 12.77 | 13.41 | 12.73 | 13.32 | 40,392 | +0.48(+3.74%) |
Jul 23, 2019 | 12.97 | 12.97 | 12.54 | 12.84 | 17,350 | +0.24(+1.90%) |
Jul 22, 2019 | 12.80 | 12.80 | 12.55 | 12.60 | 44,586 | -0.13(-1.02%) |
Jul 19, 2019 | 12.71 | 12.89 | 12.55 | 12.73 | 45,900 | -0.10(-0.78%) |
Jul 18, 2019 | 12.41 | 12.91 | 12.15 | 12.83 | 16,620 | +0.11(+0.86%) |
Jul 17, 2019 | 12.66 | 12.84 | 12.57 | 12.72 | 58,247 | +0.05(+0.39%) |
Jul 16, 2019 | 13.09 | 13.38 | 12.63 | 12.67 | 23,728 | -0.32(-2.46%) |
Jul 15, 2019 | 13.23 | 13.26 | 12.75 | 12.99 | 30,551 | -0.19(-1.44%) |
Jul 12, 2019 | 12.62 | 13.31 | 12.62 | 13.18 | 33,900 | +0.50(+3.94%) |
Jul 11, 2019 | 13.00 | 13.04 | 12.39 | 12.68 | 30,426 | -0.19(-1.48%) |
Jul 10, 2019 | 12.78 | 13.03 | 12.73 | 12.87 | 33,780 | +0.12(+0.94%) |
Jul 09, 2019 | 12.83 | 13.00 | 12.70 | 12.75 | 29,291 | -0.17(-1.32%) |
Jul 08, 2019 | 12.92 | 13.20 | 12.87 | 12.92 | 31,684 | -0.11(-0.84%) |
Jul 05, 2019 | 12.84 | 13.05 | 12.66 | 13.03 | 36,400 | +0.08(+0.62%) |
Jul 03, 2019 | 12.90 | 13.13 | 12.77 | 12.95 | 19,800 | +0.16(+1.25%) |
Jul 02, 2019 | 13.02 | 13.49 | 12.53 | 12.79 | 33,158 | +0.06(+0.47%) |
Jul 01, 2019 | 13.41 | 13.71 | 12.67 | 12.73 | 52,531 | -0.52(-3.92%) |
Jun 28, 2019 | 13.04 | 13.54 | 12.86 | 13.25 | 243,500 | +0.20(+1.53%) |
Jun 27, 2019 | 13.17 | 13.17 | 12.86 | 13.05 | 37,652 | +0.04(+0.31%) |
Jun 26, 2019 | 13.60 | 13.60 | 13.00 | 13.01 | 40,490 | -0.28(-2.11%) |
Jun 25, 2019 | 13.83 | 13.90 | 13.26 | 13.29 | 36,742 | -0.55(-3.97%) |
Jun 24, 2019 | 13.75 | 13.98 | 13.74 | 13.84 | 66,441 | +0.09(+0.65%) |
Jun 21, 2019 | 13.60 | 14.00 | 13.50 | 13.75 | 43,400 | +0.02(+0.15%) |
Jun 20, 2019 | 13.85 | 14.13 | 13.69 | 13.73 | 40,902 | -0.02(-0.15%) |
Jun 19, 2019 | 13.75 | 13.82 | 13.55 | 13.75 | 23,102 | +0.04(+0.29%) |
Jun 18, 2019 | 14.31 | 14.31 | 13.60 | 13.71 | 25,391 | +0.13(+0.96%) |
Jun 17, 2019 | 13.67 | 13.80 | 13.26 | 13.58 | 32,706 | +0.08(+0.59%) |
Jun 14, 2019 | 14.22 | 14.56 | 13.46 | 13.50 | 49,400 | -0.46(-3.30%) |
Jun 13, 2019 | 13.56 | 14.09 | 13.56 | 13.96 | 70,449 | +0.34(+2.50%) |
Jun 12, 2019 | 13.32 | 13.98 | 13.32 | 13.62 | 66,624 | +0.22(+1.64%) |
Jun 11, 2019 | 13.43 | 15.45 | 13.09 | 13.40 | 66,282 | -0.03(-0.22%) |
Jun 10, 2019 | 13.60 | 13.81 | 13.39 | 13.43 | 41,093 | +0.05(+0.37%) |
Jun 07, 2019 | 13.52 | 13.54 | 13.32 | 13.38 | 31,700 | -0.06(-0.45%) |
Jun 06, 2019 | 13.57 | 13.75 | 13.20 | 13.44 | 26,932 | -0.12(-0.88%) |
Jun 05, 2019 | 13.51 | 13.66 | 13.14 | 13.56 | 52,714 | +0.12(+0.89%) |
Jun 04, 2019 | 13.06 | 13.54 | 13.00 | 13.44 | 97,373 | +0.54(+4.19%) |
Jun 03, 2019 | 13.43 | 13.57 | 12.80 | 12.90 | 100,851 | -0.73(-5.36%) |
May 31, 2019 | 13.84 | 14.18 | 13.50 | 13.63 | 52,300 | -0.38(-2.71%) |
May 30, 2019 | 13.57 | 14.05 | 13.54 | 14.01 | 71,769 | +0.24(+1.74%) |
May 29, 2019 | 14.15 | 14.26 | 13.65 | 13.77 | 55,622 | -0.47(-3.30%) |
May 28, 2019 | 14.23 | 14.52 | 14.10 | 14.24 | 63,651 | -0.01(-0.07%) |
May 24, 2019 | 13.78 | 14.36 | 13.78 | 14.25 | 44,700 | +0.27(+1.93%) |
May 23, 2019 | 14.14 | 14.63 | 13.85 | 13.98 | 41,625 | -0.22(-1.55%) |
May 22, 2019 | 13.98 | 14.43 | 13.98 | 14.20 | 24,048 | +0.21(+1.50%) |
May 21, 2019 | 14.16 | 14.48 | 13.72 | 13.99 | 76,279 | -0.26(-1.82%) |
May 20, 2019 | 14.20 | 14.39 | 14.10 | 14.25 | 18,513 | +0.01(+0.07%) |
May 17, 2019 | 14.31 | 14.50 | 13.07 | 14.24 | 49,900 | -0.22(-1.52%) |
May 16, 2019 | 14.66 | 15.05 | 14.38 | 14.46 | 39,511 | -0.33(-2.23%) |
May 15, 2019 | 14.56 | 14.87 | 14.45 | 14.79 | 27,105 | +0.05(+0.34%) |
May 14, 2019 | 14.78 | 14.91 | 14.53 | 14.74 | 80,318 | -0.01(-0.07%) |
May 13, 2019 | 15.15 | 15.24 | 14.65 | 14.75 | 37,129 | -0.56(-3.66%) |
May 10, 2019 | 14.78 | 15.32 | 14.38 | 15.31 | 45,700 | +0.21(+1.39%) |
May 09, 2019 | 14.95 | 15.47 | 14.95 | 15.10 | 47,445 | -0.29(-1.88%) |
May 08, 2019 | 15.15 | 15.50 | 15.00 | 15.39 | 78,031 | +0.23(+1.52%) |
May 07, 2019 | 15.28 | 15.50 | 15.07 | 15.16 | 61,505 | -0.33(-2.13%) |
May 06, 2019 | 15.12 | 15.50 | 14.99 | 15.49 | 65,705 | +0.13(+0.85%) |
May 03, 2019 | 14.70 | 15.39 | 14.70 | 15.36 | 61,200 | +0.73(+4.99%) |
May 02, 2019 | 15.07 | 15.47 | 14.13 | 14.63 | 86,832 | +0.25(+1.74%) |
May 01, 2019 | 14.55 | 14.56 | 14.00 | 14.38 | 103,974 | -0.35(-2.38%) |
Apr 30, 2019 | 14.40 | 14.79 | 14.05 | 14.73 | 88,450 | +0.32(+2.22%) |
Apr 29, 2019 | 14.12 | 14.46 | 13.98 | 14.41 | 50,605 | +0.14(+0.98%) |
Apr 26, 2019 | 14.13 | 14.62 | 14.01 | 14.27 | 63,400 | +0.11(+0.78%) |
Apr 25, 2019 | 14.14 | 14.20 | 13.82 | 14.16 | 41,249 | +0.00(+0.00%) |
Apr 24, 2019 | 14.38 | 14.53 | 14.06 | 14.16 | 91,567 | -0.20(-1.39%) |
Apr 23, 2019 | 13.51 | 14.43 | 13.38 | 14.36 | 73,106 | +0.85(+6.29%) |
Apr 22, 2019 | 13.01 | 13.55 | 13.01 | 13.51 | 67,739 | +0.37(+2.82%) |
Apr 18, 2019 | 12.61 | 13.19 | 12.60 | 13.14 | 72,500 | +0.44(+3.46%) |
Apr 17, 2019 | 13.36 | 13.36 | 12.48 | 12.70 | 148,186 | -0.65(-4.87%) |
Apr 16, 2019 | 13.32 | 13.63 | 13.18 | 13.35 | 70,233 | +0.07(+0.53%) |
Apr 15, 2019 | 13.70 | 13.97 | 13.22 | 13.28 | 153,930 | -0.35(-2.57%) |
Apr 12, 2019 | 13.89 | 13.99 | 13.53 | 13.63 | 81,400 | -0.25(-1.80%) |
Apr 11, 2019 | 13.96 | 13.96 | 13.78 | 13.88 | 48,752 | -0.06(-0.43%) |
Apr 10, 2019 | 13.99 | 14.21 | 13.92 | 13.94 | 44,177 | -0.04(-0.29%) |
Apr 09, 2019 | 14.16 | 14.35 | 13.94 | 13.98 | 75,750 | -0.18(-1.27%) |
Apr 08, 2019 | 14.16 | 14.33 | 13.84 | 14.16 | 80,382 | -0.01(-0.07%) |
Apr 05, 2019 | 13.60 | 14.34 | 13.60 | 14.17 | 73,300 | -0.03(-0.21%) |
Apr 04, 2019 | 14.44 | 14.78 | 13.97 | 14.20 | 60,862 | -0.23(-1.59%) |
Apr 03, 2019 | 14.65 | 14.65 | 14.21 | 14.43 | 96,187 | -0.12(-0.82%) |
Apr 02, 2019 | 14.69 | 14.76 | 14.35 | 14.55 | 83,898 | -0.16(-1.09%) |