Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.10 | 13.80 | 12.10 | 13.28 | 379,941 | +0.48(+3.75%) |
Apr 29, 2020 | 15.83 | 16.00 | 12.69 | 12.80 | 414,765 | -4.61(-26.48%) |
Apr 28, 2020 | 19.11 | 19.11 | 17.28 | 17.41 | 211,791 | -1.74(-9.09%) |
Apr 27, 2020 | 19.90 | 21.00 | 18.90 | 19.15 | 126,581 | -0.04(-0.21%) |
Apr 24, 2020 | 18.30 | 19.80 | 17.90 | 19.19 | 177,259 | +0.14(+0.73%) |
Apr 23, 2020 | 19.01 | 19.10 | 17.42 | 19.05 | 195,869 | -0.95(-4.75%) |
Apr 22, 2020 | 22.24 | 22.24 | 19.93 | 20.00 | 122,048 | -2.92(-12.74%) |
Apr 21, 2020 | 24.50 | 24.74 | 22.50 | 22.92 | 309,305 | +0.50(+2.23%) |
Apr 20, 2020 | 25.13 | 25.13 | 20.99 | 22.42 | 313,509 | +0.62(+2.84%) |
Apr 17, 2020 | 26.01 | 26.20 | 21.67 | 21.80 | 198,502 | -4.22(-16.22%) |
Apr 16, 2020 | 23.87 | 26.11 | 23.87 | 26.02 | 213,650 | +1.93(+8.01%) |
Apr 15, 2020 | 23.50 | 25.26 | 23.49 | 24.09 | 155,590 | +2.42(+11.17%) |
Apr 14, 2020 | 21.75 | 22.33 | 20.77 | 21.67 | 76,869 | +0.64(+3.04%) |
Apr 13, 2020 | 19.68 | 21.45 | 19.67 | 21.03 | 137,364 | +0.33(+1.59%) |
Apr 09, 2020 | 20.70 | 20.70 | 20.70 | 0 | +0.67(+3.34%) | |
Apr 08, 2020 | 21.15 | 21.86 | 19.94 | 20.03 | 127,727 | -1.67(-7.70%) |
Apr 07, 2020 | 19.77 | 22.00 | 18.60 | 21.70 | 187,450 | +0.20(+0.93%) |
Apr 06, 2020 | 21.92 | 23.58 | 21.07 | 21.50 | 124,715 | -1.23(-5.41%) |
Apr 03, 2020 | 19.20 | 24.43 | 19.02 | 22.73 | 401,684 | +0.74(+3.37%) |
Apr 02, 2020 | 21.95 | 25.87 | 16.35 | 21.99 | 717,907 | -4.95(-18.37%) |
Apr 01, 2020 | 31.44 | 31.45 | 25.00 | 26.94 | 354,681 | +0.68(+2.59%) |
Mar 31, 2020 | 33.07 | 33.07 | 23.81 | 26.26 | 267,966 | -11.14(-29.79%) |
Mar 30, 2020 | 54.45 | 55.99 | 36.84 | 37.40 | 118,742 | -12.19(-24.58%) |
Mar 27, 2020 | 45.48 | 49.75 | 45.48 | 49.59 | 40,131 | +7.79(+18.64%) |
Mar 26, 2020 | 39.74 | 42.52 | 35.00 | 41.80 | 78,150 | +1.19(+2.93%) |
Mar 25, 2020 | 46.39 | 50.39 | 35.57 | 40.61 | 64,971 | -8.39(-17.12%) |
Mar 24, 2020 | 61.33 | 61.33 | 47.20 | 49.00 | 46,048 | -12.71(-20.60%) |
Mar 23, 2020 | 55.74 | 62.97 | 55.74 | 61.71 | 62,213 | +4.71(+8.26%) |
Mar 20, 2020 | 51.00 | 61.50 | 48.70 | 57.00 | 80,700 | -3.45(-5.71%) |
Mar 19, 2020 | 64.59 | 68.32 | 58.06 | 60.45 | 141,673 | -8.02(-11.71%) |
Mar 18, 2020 | 64.95 | 83.89 | 58.99 | 68.47 | 181,613 | +13.47(+24.49%) |
Mar 17, 2020 | 46.00 | 55.50 | 46.00 | 55.00 | 426,509 | +8.28(+17.72%) |
Mar 16, 2020 | 42.25 | 48.01 | 40.89 | 46.72 | 89,598 | +12.72(+37.41%) |
Mar 13, 2020 | 33.00 | 43.00 | 33.00 | 34.00 | 127,902 | -9.02(-20.97%) |
Mar 12, 2020 | 37.85 | 43.97 | 37.85 | 43.02 | 231,785 | +10.20(+31.08%) |
Mar 11, 2020 | 29.60 | 33.66 | 29.27 | 32.82 | 368,382 | +4.42(+15.56%) |
Mar 10, 2020 | 22.67 | 31.43 | 22.67 | 28.40 | 302,546 | -1.09(-3.70%) |
Mar 09, 2020 | 29.48 | 31.99 | 26.33 | 29.49 | 171,410 | +10.41(+54.56%) |
Mar 06, 2020 | 17.95 | 19.47 | 17.41 | 19.08 | 251,172 | +2.19(+12.97%) |
Mar 05, 2020 | 17.10 | 17.10 | 16.25 | 16.89 | 105,094 | +0.87(+5.43%) |
Mar 04, 2020 | 15.19 | 16.29 | 15.19 | 16.02 | 48,457 | -0.17(-1.05%) |
Mar 03, 2020 | 14.88 | 16.32 | 14.88 | 16.19 | 92,419 | +0.91(+5.96%) |
Mar 02, 2020 | 14.66 | 16.11 | 14.66 | 15.28 | 70,764 | -0.35(-2.24%) |
Feb 28, 2020 | 16.54 | 16.62 | 15.39 | 15.63 | 116,895 | +0.48(+3.17%) |
Feb 27, 2020 | 15.14 | 15.92 | 14.81 | 15.15 | 47,403 | +0.72(+4.99%) |
Feb 26, 2020 | 13.58 | 14.43 | 13.51 | 14.43 | 29,826 | +0.78(+5.71%) |
Feb 25, 2020 | 12.95 | 13.76 | 12.95 | 13.65 | 38,265 | +0.86(+6.72%) |
Feb 24, 2020 | 12.71 | 12.95 | 12.71 | 12.79 | 18,630 | +0.91(+7.66%) |
Feb 21, 2020 | 11.71 | 11.99 | 11.71 | 11.88 | 21,129 | +0.35(+3.04%) |
Feb 20, 2020 | 11.58 | 11.60 | 11.32 | 11.53 | 12,505 | -0.03(-0.26%) |
Feb 19, 2020 | 11.86 | 11.86 | 11.56 | 11.56 | 35,261 | -0.53(-4.38%) |
Feb 18, 2020 | 12.26 | 12.36 | 12.09 | 12.09 | 5,019 | -0.05(-0.41%) |
Feb 14, 2020 | 12.14 | 12.14 | 12.14 | 0 | +0.05(+0.41%) | |
Feb 13, 2020 | 12.09 | 12.20 | 12.07 | 12.09 | 13,400 | +0.13(+1.09%) |
Feb 12, 2020 | 11.98 | 12.34 | 11.66 | 11.96 | 36,768 | -0.25(-2.05%) |
Feb 11, 2020 | 12.00 | 12.22 | 11.88 | 12.21 | 10,535 | -0.02(-0.16%) |
Feb 10, 2020 | 12.50 | 12.50 | 12.23 | 12.23 | 14,022 | -0.04(-0.33%) |
Feb 07, 2020 | 12.03 | 12.31 | 12.03 | 12.27 | 15,180 | +0.44(+3.72%) |
Feb 06, 2020 | 12.00 | 12.10 | 11.70 | 11.83 | 21,750 | +0.11(+0.94%) |
Feb 05, 2020 | 12.03 | 12.03 | 11.50 | 11.72 | 27,690 | -0.74(-5.94%) |
Feb 04, 2020 | 12.11 | 12.49 | 11.98 | 12.46 | 27,100 | -0.03(-0.24%) |
Feb 03, 2020 | 12.35 | 12.57 | 12.30 | 12.49 | 31,045 | +0.16(+1.30%) |
Jan 31, 2020 | 12.00 | 12.50 | 11.98 | 12.33 | 21,250 | +0.68(+5.84%) |
Jan 30, 2020 | 11.81 | 11.94 | 11.61 | 11.65 | 16,414 | +0.05(+0.43%) |
Jan 29, 2020 | 11.38 | 11.61 | 11.38 | 11.60 | 3,715 | -0.04(-0.34%) |
Jan 28, 2020 | 11.55 | 11.75 | 11.52 | 11.64 | 7,900 | -0.15(-1.27%) |
Jan 27, 2020 | 11.69 | 11.86 | 11.66 | 11.79 | 17,972 | +0.50(+4.43%) |
Jan 24, 2020 | 11.07 | 11.29 | 10.99 | 11.29 | 1,439 | +0.42(+3.86%) |
Jan 23, 2020 | 10.90 | 11.25 | 10.86 | 10.87 | 27,501 | +0.17(+1.59%) |
Jan 22, 2020 | 10.62 | 10.78 | 10.58 | 10.70 | 27,118 | +0.20(+1.90%) |
Jan 21, 2020 | 10.36 | 10.57 | 10.36 | 10.50 | 17,687 | +0.29(+2.84%) |
Jan 20, 2020 | 10.30 | 10.30 | 10.21 | 10.21 | 5,056 | +0.01(+0.10%) |
Jan 17, 2020 | 10.05 | 10.23 | 10.05 | 10.20 | 16,908 | +0.18(+1.80%) |
Jan 16, 2020 | 9.890 | 10.02 | 9.760 | 10.02 | 14,138 | +0.02(+0.20%) |
Jan 15, 2020 | 10.00 | 10.02 | 9.860 | 10.00 | 39,917 | +0.19(+1.94%) |
Jan 14, 2020 | 9.900 | 9.920 | 9.790 | 9.810 | 6,661 | -0.06(-0.61%) |
Jan 13, 2020 | 9.910 | 10.08 | 9.840 | 9.870 | 12,230 | +0.14(+1.44%) |
Jan 10, 2020 | 9.710 | 9.730 | 9.650 | 9.730 | 24,350 | +0.14(+1.46%) |
Jan 09, 2020 | 9.740 | 10.12 | 9.570 | 9.590 | 25,770 | -0.15(-1.54%) |
Jan 08, 2020 | 9.430 | 9.820 | 9.420 | 9.740 | 25,790 | +0.34(+3.62%) |
Jan 07, 2020 | 9.320 | 9.580 | 9.320 | 9.400 | 9,268 | +0.02(+0.21%) |
Jan 06, 2020 | 9.590 | 9.600 | 9.370 | 9.380 | 21,784 | -0.42(-4.29%) |
Jan 03, 2020 | 9.480 | 9.810 | 9.360 | 9.800 | 30,732 | -0.17(-1.71%) |
Jan 02, 2020 | 9.850 | 10.05 | 9.750 | 9.970 | 17,784 | +0.12(+1.22%) |
Dec 31, 2019 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
Dec 30, 2019 | 9.740 | 9.850 | 9.690 | 9.850 | 17,688 | +0.10(+1.03%) |
Dec 27, 2019 | 9.750 | 9.800 | 9.740 | 9.750 | 4,659 | -0.15(-1.52%) |
Dec 24, 2019 | 9.900 | 9.900 | 9.900 | 0 | +0.01(+0.10%) | |
Dec 23, 2019 | 10.20 | 10.20 | 9.890 | 9.890 | 42,503 | -0.32(-3.13%) |
Dec 20, 2019 | 10.03 | 10.24 | 10.01 | 10.21 | 14,500 | +0.14(+1.39%) |
Dec 19, 2019 | 10.33 | 10.33 | 10.05 | 10.07 | 7,254 | -0.33(-3.17%) |
Dec 18, 2019 | 10.52 | 10.52 | 10.32 | 10.40 | 22,341 | +0.02(+0.19%) |
Dec 17, 2019 | 10.48 | 10.49 | 10.35 | 10.38 | 16,550 | -0.37(-3.44%) |
Dec 16, 2019 | 10.73 | 10.75 | 10.60 | 10.75 | 7,363 | -0.15(-1.38%) |
Dec 13, 2019 | 10.60 | 10.90 | 10.60 | 10.90 | 4,600 | +0.02(+0.18%) |
Dec 12, 2019 | 11.11 | 11.11 | 10.82 | 10.88 | 8,409 | -0.50(-4.39%) |
Dec 11, 2019 | 11.28 | 11.40 | 11.27 | 11.38 | 7,780 | +0.11(+0.98%) |
Dec 10, 2019 | 11.27 | 11.30 | 11.19 | 11.27 | 4,371 | -0.13(-1.14%) |
Dec 09, 2019 | 11.39 | 11.43 | 11.38 | 11.40 | 6,395 | +0.01(+0.09%) |
Dec 06, 2019 | 11.77 | 11.82 | 11.39 | 11.39 | 22,135 | -1.12(-8.95%) |
Dec 05, 2019 | 12.18 | 12.52 | 12.18 | 12.51 | 11,921 | +0.18(+1.46%) |
Dec 04, 2019 | 12.64 | 12.78 | 12.20 | 12.33 | 9,252 | -0.62(-4.79%) |
Dec 03, 2019 | 12.77 | 13.09 | 12.77 | 12.95 | 5,566 | +0.41(+3.27%) |
Dec 02, 2019 | 12.23 | 12.55 | 12.23 | 12.54 | 3,400 | +0.10(+0.80%) |
Nov 29, 2019 | 12.30 | 12.44 | 12.27 | 12.44 | 6,790 | +0.37(+3.07%) |
Nov 28, 2019 | 12.11 | 12.11 | 12.04 | 12.07 | 6,225 | +0.01(+0.08%) |
Nov 27, 2019 | 12.31 | 12.47 | 12.06 | 12.06 | 1,902 | -0.23(-1.87%) |
Nov 26, 2019 | 11.99 | 12.29 | 11.99 | 12.29 | 901 | +0.30(+2.50%) |
Nov 25, 2019 | 12.35 | 12.35 | 11.99 | 11.99 | 2,000 | -0.15(-1.24%) |
Nov 22, 2019 | 12.00 | 12.14 | 12.00 | 12.14 | 3,250 | +0.09(+0.75%) |
Nov 21, 2019 | 12.29 | 12.29 | 12.01 | 12.05 | 7,669 | -0.27(-2.19%) |
Nov 20, 2019 | 12.69 | 12.72 | 12.03 | 12.32 | 8,567 | -0.21(-1.68%) |
Nov 19, 2019 | 12.30 | 12.58 | 12.30 | 12.53 | 6,200 | +0.34(+2.79%) |
Nov 18, 2019 | 12.09 | 12.24 | 12.09 | 12.19 | 12,702 | +0.35(+2.96%) |
Nov 15, 2019 | 12.11 | 12.11 | 11.61 | 11.84 | 8,751 | -0.28(-2.31%) |
Nov 14, 2019 | 11.97 | 12.20 | 11.77 | 12.12 | 12,500 | +0.13(+1.08%) |
Nov 13, 2019 | 12.03 | 12.10 | 11.88 | 11.99 | 16,600 | +0.09(+0.76%) |
Nov 12, 2019 | 11.68 | 11.97 | 11.48 | 11.90 | 13,920 | +0.22(+1.88%) |
Nov 11, 2019 | 11.70 | 11.90 | 11.65 | 11.68 | 25,800 | +0.11(+0.95%) |
Nov 08, 2019 | 12.02 | 12.05 | 11.57 | 11.57 | 21,447 | -0.13(-1.11%) |
Nov 07, 2019 | 12.34 | 12.34 | 11.67 | 11.70 | 53,675 | -1.06(-8.31%) |
Nov 06, 2019 | 12.27 | 12.86 | 12.27 | 12.76 | 13,652 | +0.41(+3.32%) |
Nov 05, 2019 | 12.37 | 12.39 | 12.18 | 12.35 | 11,102 | -0.29(-2.29%) |
Nov 04, 2019 | 13.29 | 13.29 | 12.53 | 12.64 | 21,754 | -0.88(-6.51%) |
Nov 01, 2019 | 14.36 | 14.36 | 13.52 | 13.52 | 10,315 | -0.91(-6.31%) |
Oct 31, 2019 | 14.20 | 14.83 | 14.20 | 14.43 | 12,855 | +0.54(+3.89%) |
Oct 30, 2019 | 13.56 | 13.92 | 13.56 | 13.89 | 9,610 | +0.33(+2.43%) |
Oct 29, 2019 | 13.86 | 14.10 | 13.51 | 13.56 | 4,110 | -0.16(-1.17%) |
Oct 28, 2019 | 13.29 | 13.72 | 13.16 | 13.72 | 13,300 | +0.25(+1.86%) |
Oct 25, 2019 | 13.90 | 13.90 | 13.46 | 13.47 | 14,050 | -0.28(-2.04%) |
Oct 24, 2019 | 13.61 | 13.90 | 13.61 | 13.75 | 1,472 | +0.22(+1.63%) |
Oct 23, 2019 | 13.97 | 13.97 | 13.36 | 13.53 | 12,552 | -0.04(-0.29%) |
Oct 22, 2019 | 13.71 | 13.90 | 13.27 | 13.57 | 33,922 | -0.17(-1.24%) |
Oct 21, 2019 | 14.17 | 14.17 | 13.69 | 13.74 | 9,850 | -0.24(-1.72%) |
Oct 18, 2019 | 13.86 | 13.99 | 13.86 | 13.98 | 2,100 | +0.27(+1.97%) |
Oct 17, 2019 | 13.82 | 13.82 | 13.68 | 13.71 | 5,200 | -0.06(-0.44%) |
Oct 16, 2019 | 13.70 | 13.77 | 13.70 | 13.77 | 4,059 | +0.08(+0.58%) |
Oct 15, 2019 | 13.40 | 13.69 | 13.40 | 13.69 | 2,559 | +0.15(+1.11%) |
Oct 11, 2019 | 13.54 | 13.54 | 13.54 | 0 | -0.53(-3.77%) | |
Oct 10, 2019 | 14.36 | 14.40 | 14.05 | 14.07 | 5,168 | -0.31(-2.16%) |
Oct 09, 2019 | 13.94 | 14.50 | 13.94 | 14.38 | 9,104 | +0.09(+0.63%) |
Oct 08, 2019 | 13.51 | 14.29 | 13.51 | 14.29 | 10,570 | +1.02(+7.69%) |
Oct 07, 2019 | 13.25 | 13.39 | 13.04 | 13.27 | 6,650 | +0.04(+0.30%) |
Oct 04, 2019 | 13.13 | 13.47 | 13.13 | 13.23 | 33,982 | +0.03(+0.23%) |
Oct 03, 2019 | 13.36 | 13.57 | 13.20 | 13.20 | 9,216 | -0.10(-0.75%) |
Oct 02, 2019 | 12.71 | 13.36 | 12.71 | 13.30 | 25,162 | +0.60(+4.72%) |
Oct 01, 2019 | 11.78 | 12.70 | 11.78 | 12.70 | 7,752 | +0.87(+7.35%) |
Sep 30, 2019 | 11.74 | 11.91 | 11.74 | 11.83 | 4,559 | +0.16(+1.37%) |
Sep 27, 2019 | 11.60 | 11.75 | 11.50 | 11.67 | 24,735 | +0.07(+0.60%) |
Sep 26, 2019 | 11.59 | 11.70 | 11.50 | 11.60 | 11,200 | +0.16(+1.40%) |
Sep 25, 2019 | 11.65 | 11.65 | 11.36 | 11.44 | 11,779 | +0.11(+0.97%) |
Sep 24, 2019 | 11.10 | 11.36 | 11.10 | 11.33 | 15,750 | +0.40(+3.66%) |
Sep 23, 2019 | 10.94 | 10.94 | 10.85 | 10.93 | 10,200 | -0.01(-0.09%) |
Sep 20, 2019 | 10.93 | 11.06 | 10.89 | 10.94 | 7,650 | -0.07(-0.64%) |
Sep 19, 2019 | 10.87 | 11.02 | 10.77 | 11.01 | 8,180 | +0.07(+0.64%) |
Sep 18, 2019 | 11.05 | 11.05 | 10.75 | 10.94 | 27,520 | +0.29(+2.72%) |
Sep 17, 2019 | 10.37 | 10.79 | 10.30 | 10.65 | 70,816 | +0.44(+4.31%) |
Sep 16, 2019 | 10.76 | 10.95 | 10.01 | 10.21 | 55,378 | -2.26(-18.12%) |
Sep 13, 2019 | 12.39 | 12.66 | 12.30 | 12.47 | 34,650 | -0.11(-0.87%) |
Sep 12, 2019 | 13.24 | 13.40 | 12.57 | 12.58 | 13,884 | -0.29(-2.25%) |
Sep 11, 2019 | 12.80 | 13.01 | 12.49 | 12.87 | 29,460 | +0.02(+0.16%) |
Sep 10, 2019 | 13.14 | 13.14 | 12.64 | 12.85 | 16,075 | -0.58(-4.32%) |
Sep 09, 2019 | 13.55 | 13.55 | 13.28 | 13.43 | 16,710 | -0.65(-4.62%) |
Sep 06, 2019 | 14.25 | 14.40 | 14.04 | 14.08 | 12,500 | +0.16(+1.15%) |
Sep 05, 2019 | 14.56 | 14.56 | 13.86 | 13.92 | 18,575 | -0.78(-5.31%) |
Sep 04, 2019 | 14.41 | 14.71 | 14.38 | 14.70 | 8,488 | -0.27(-1.80%) |
Sep 03, 2019 | 15.34 | 15.50 | 14.97 | 14.97 | 11,634 | +0.12(+0.81%) |
Aug 30, 2019 | 14.85 | 14.85 | 14.85 | 0 | +0.34(+2.34%) | |
Aug 29, 2019 | 15.01 | 15.01 | 14.51 | 14.51 | 18,222 | -0.86(-5.60%) |
Aug 28, 2019 | 16.03 | 16.03 | 15.32 | 15.37 | 11,425 | -1.00(-6.11%) |
Aug 27, 2019 | 16.11 | 16.45 | 16.00 | 16.37 | 2,337 | +0.11(+0.68%) |
Aug 26, 2019 | 15.90 | 16.26 | 15.87 | 16.26 | 12,697 | +0.04(+0.25%) |
Aug 23, 2019 | 15.76 | 16.29 | 15.63 | 16.22 | 7,076 | +0.92(+6.01%) |
Aug 22, 2019 | 15.10 | 15.30 | 14.97 | 15.30 | 4,629 | +0.22(+1.46%) |
Aug 21, 2019 | 15.06 | 15.23 | 14.91 | 15.08 | 3,515 | -0.31(-2.01%) |
Aug 20, 2019 | 15.24 | 15.39 | 15.24 | 15.39 | 4,454 | +0.26(+1.72%) |
Aug 19, 2019 | 15.50 | 15.52 | 15.06 | 15.13 | 8,223 | -0.67(-4.24%) |
Aug 16, 2019 | 15.89 | 16.00 | 15.66 | 15.80 | 11,849 | -0.42(-2.59%) |
Aug 15, 2019 | 16.09 | 16.30 | 16.05 | 16.22 | 12,501 | +0.35(+2.21%) |
Aug 14, 2019 | 15.48 | 15.96 | 15.48 | 15.87 | 17,800 | +1.00(+6.72%) |
Aug 13, 2019 | 15.17 | 15.17 | 14.67 | 14.87 | 13,350 | -0.21(-1.39%) |
Aug 12, 2019 | 14.96 | 15.25 | 14.94 | 15.08 | 7,700 | +0.38(+2.59%) |
Aug 09, 2019 | 14.64 | 14.81 | 14.54 | 14.70 | 8,329 | -0.22(-1.47%) |
Aug 08, 2019 | 15.03 | 15.03 | 14.91 | 14.92 | 1,540 | -0.64(-4.11%) |
Aug 07, 2019 | 15.76 | 15.80 | 15.55 | 15.56 | 5,175 | +0.33(+2.17%) |
Aug 06, 2019 | 14.99 | 15.52 | 14.99 | 15.23 | 15,617 | +0.78(+5.40%) |
Aug 02, 2019 | 14.45 | 14.45 | 14.45 | 0 | +0.52(+3.73%) | |
Aug 01, 2019 | 13.74 | 14.30 | 13.74 | 13.93 | 9,734 | +0.60(+4.50%) |
Jul 31, 2019 | 13.31 | 13.53 | 13.19 | 13.33 | 1,600 | -0.22(-1.62%) |
Jul 30, 2019 | 14.46 | 14.56 | 13.46 | 13.55 | 6,400 | -0.75(-5.24%) |
Jul 29, 2019 | 13.69 | 14.39 | 13.69 | 14.30 | 5,500 | +0.48(+3.47%) |
Jul 26, 2019 | 13.59 | 13.82 | 13.32 | 13.82 | 6,633 | +0.17(+1.25%) |
Jul 25, 2019 | 12.91 | 13.65 | 12.90 | 13.65 | 6,170 | +0.81(+6.31%) |
Jul 24, 2019 | 12.58 | 12.84 | 12.58 | 12.84 | 200 | +0.29(+2.31%) |
Jul 23, 2019 | 12.55 | 12.55 | 12.55 | 12.55 | 200 | -0.21(-1.65%) |
Jul 22, 2019 | 12.74 | 12.76 | 12.74 | 12.76 | 5,424 | -0.04(-0.31%) |
Jul 19, 2019 | 13.04 | 13.04 | 12.75 | 12.80 | 4,100 | -0.27(-2.07%) |
Jul 18, 2019 | 12.84 | 13.16 | 12.84 | 13.07 | 6,600 | +0.40(+3.16%) |
Jul 17, 2019 | 12.33 | 12.67 | 12.33 | 12.67 | 1,900 | +0.31(+2.51%) |
Jul 16, 2019 | 12.02 | 12.36 | 11.98 | 12.36 | 3,175 | +0.40(+3.34%) |
Jul 15, 2019 | 11.75 | 11.96 | 11.75 | 11.96 | 5,975 | +0.12(+1.01%) |
Jul 12, 2019 | 11.83 | 11.84 | 11.83 | 11.84 | 225 | +0.08(+0.68%) |
Jul 11, 2019 | 11.86 | 11.86 | 11.76 | 11.76 | 1,019 | -0.06(-0.51%) |
Jul 10, 2019 | 12.04 | 12.04 | 11.77 | 11.82 | 19,896 | -0.52(-4.21%) |
Jul 09, 2019 | 12.87 | 12.87 | 12.34 | 12.34 | 4,450 | -0.30(-2.37%) |
Jul 08, 2019 | 12.64 | 12.64 | 12.64 | 59 | +0.00(+0.00%) | |
Jul 05, 2019 | 12.59 | 12.67 | 12.39 | 12.64 | 2,337 | +0.06(+0.48%) |
Jul 04, 2019 | 12.58 | 12.58 | 12.58 | 3 | +0.00(+0.00%) | |
Jul 03, 2019 | 12.80 | 12.82 | 12.58 | 12.58 | 2,444 | -0.14(-1.10%) |
Jul 02, 2019 | 12.34 | 12.78 | 12.34 | 12.72 | 6,540 | +0.23(+1.84%) |
Jun 28, 2019 | 12.49 | 12.49 | 12.49 | 0 | +0.09(+0.73%) | |
Jun 27, 2019 | 12.00 | 12.40 | 12.00 | 12.40 | 8,850 | +0.73(+6.26%) |
Jun 26, 2019 | 11.94 | 11.94 | 11.67 | 11.67 | 7,400 | -0.44(-3.63%) |
Jun 25, 2019 | 12.11 | 12.11 | 12.11 | 12.11 | 112 | +0.11(+0.92%) |
Jun 24, 2019 | 12.13 | 12.13 | 12.00 | 12.00 | 607 | -0.02(-0.17%) |
Jun 21, 2019 | 11.82 | 12.07 | 11.82 | 12.02 | 6,600 | +0.22(+1.86%) |
Jun 20, 2019 | 11.81 | 11.92 | 11.64 | 11.80 | 12,704 | -0.43(-3.52%) |
Jun 19, 2019 | 11.96 | 12.30 | 11.96 | 12.23 | 8,459 | +0.16(+1.33%) |
Jun 18, 2019 | 11.97 | 12.17 | 11.97 | 12.07 | 7,790 | -0.22(-1.79%) |
Jun 17, 2019 | 12.62 | 12.68 | 12.29 | 12.29 | 3,100 | -0.41(-3.23%) |
Jun 14, 2019 | 12.60 | 12.70 | 12.60 | 12.70 | 700 | +0.07(+0.55%) |
Jun 13, 2019 | 12.48 | 12.67 | 12.48 | 12.63 | 5,102 | -0.25(-1.94%) |
Jun 12, 2019 | 12.66 | 12.97 | 12.66 | 12.88 | 10,453 | +0.34(+2.71%) |
Jun 11, 2019 | 12.54 | 12.62 | 12.38 | 12.54 | 5,650 | -0.20(-1.57%) |
Jun 10, 2019 | 12.63 | 12.76 | 12.58 | 12.74 | 3,750 | +0.01(+0.08%) |
Jun 07, 2019 | 12.73 | 12.73 | 12.73 | 12.73 | 469 | +0.00(+0.00%) |
Jun 06, 2019 | 12.99 | 13.00 | 12.73 | 12.73 | 2,232 | -0.21(-1.62%) |
Jun 05, 2019 | 12.16 | 12.94 | 12.16 | 12.94 | 25,150 | +0.65(+5.29%) |
Jun 04, 2019 | 12.26 | 12.40 | 12.21 | 12.29 | 16,324 | -0.11(-0.89%) |
Jun 03, 2019 | 11.98 | 12.46 | 11.95 | 12.40 | 18,613 | +0.26(+2.14%) |
May 31, 2019 | 12.09 | 12.22 | 11.90 | 12.14 | 16,622 | +0.30(+2.53%) |
May 30, 2019 | 11.66 | 11.86 | 11.66 | 11.84 | 6,090 | +0.26(+2.25%) |
May 29, 2019 | 12.15 | 12.25 | 11.58 | 11.58 | 13,329 | -0.21(-1.78%) |
May 28, 2019 | 11.65 | 11.79 | 11.65 | 11.79 | 11,450 | +0.22(+1.90%) |
May 27, 2019 | 12.05 | 12.05 | 11.50 | 11.57 | 9,300 | -0.38(-3.18%) |
May 24, 2019 | 11.99 | 12.15 | 11.89 | 11.95 | 4,697 | -0.07(-0.58%) |
May 23, 2019 | 11.49 | 12.25 | 11.49 | 12.02 | 18,605 | +0.87(+7.80%) |
May 22, 2019 | 10.63 | 11.16 | 10.63 | 11.15 | 14,069 | +0.51(+4.79%) |
May 21, 2019 | 10.79 | 10.79 | 10.63 | 10.64 | 1,910 | -0.10(-0.93%) |
May 17, 2019 | 10.74 | 10.74 | 10.74 | 0 | +0.34(+3.27%) | |
May 16, 2019 | 10.32 | 10.41 | 10.23 | 10.40 | 11,691 | -0.13(-1.23%) |
May 15, 2019 | 10.78 | 10.78 | 10.48 | 10.53 | 31,522 | -0.07(-0.66%) |
May 14, 2019 | 10.75 | 10.75 | 10.48 | 10.60 | 18,896 | -0.41(-3.72%) |
May 13, 2019 | 10.59 | 11.07 | 10.59 | 11.01 | 5,960 | +0.48(+4.56%) |
May 10, 2019 | 10.63 | 10.70 | 10.44 | 10.53 | 7,700 | +0.17(+1.64%) |
May 09, 2019 | 10.36 | 10.66 | 10.33 | 10.36 | 35,102 | +0.00(+0.00%) |
May 08, 2019 | 10.61 | 10.63 | 10.24 | 10.36 | 9,820 | -0.44(-4.07%) |
May 07, 2019 | 10.74 | 10.90 | 10.74 | 10.80 | 9,400 | +0.33(+3.15%) |
May 06, 2019 | 10.72 | 10.75 | 10.46 | 10.47 | 19,952 | +0.03(+0.29%) |
May 03, 2019 | 10.69 | 10.69 | 10.44 | 10.44 | 13,285 | -0.17(-1.60%) |
May 02, 2019 | 10.24 | 10.62 | 10.23 | 10.61 | 17,972 | +0.51(+5.05%) |