Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.930 | 4.990 | 4.630 | 4.750 | 282,510 | -0.37(-7.23%) |
Apr 29, 2020 | 4.410 | 5.220 | 4.410 | 5.120 | 455,084 | +0.89(+21.04%) |
Apr 28, 2020 | 3.890 | 4.290 | 3.840 | 4.230 | 249,529 | +0.36(+9.30%) |
Apr 27, 2020 | 3.760 | 3.910 | 3.635 | 3.870 | 309,668 | +0.22(+6.03%) |
Apr 24, 2020 | 4.250 | 4.290 | 3.630 | 3.650 | 436,800 | -0.47(-11.41%) |
Apr 23, 2020 | 3.500 | 4.310 | 3.460 | 4.120 | 638,319 | +0.73(+21.53%) |
Apr 22, 2020 | 3.150 | 3.390 | 3.010 | 3.390 | 420,049 | +0.37(+12.25%) |
Apr 21, 2020 | 3.150 | 3.250 | 3.000 | 3.020 | 171,336 | -0.18(-5.63%) |
Apr 20, 2020 | 3.560 | 3.560 | 3.170 | 3.200 | 396,877 | -0.34(-9.60%) |
Apr 17, 2020 | 3.700 | 3.890 | 3.450 | 3.540 | 274,400 | +0.13(+3.81%) |
Apr 16, 2020 | 3.580 | 3.600 | 3.260 | 3.410 | 239,066 | -0.12(-3.40%) |
Apr 15, 2020 | 3.830 | 3.830 | 3.460 | 3.530 | 221,855 | -0.32(-8.31%) |
Apr 14, 2020 | 3.960 | 4.410 | 3.770 | 3.850 | 343,227 | +0.06(+1.58%) |
Apr 13, 2020 | 4.020 | 4.220 | 3.720 | 3.790 | 307,182 | -0.11(-2.82%) |
Apr 09, 2020 | 3.820 | 5.100 | 3.820 | 3.900 | 547,500 | +0.24(+6.56%) |
Apr 08, 2020 | 3.500 | 3.900 | 3.480 | 3.660 | 325,402 | +0.32(+9.58%) |
Apr 07, 2020 | 3.900 | 4.060 | 3.250 | 3.340 | 375,732 | -0.38(-10.22%) |
Apr 06, 2020 | 3.930 | 4.008 | 3.450 | 3.720 | 629,010 | +0.12(+3.33%) |
Apr 03, 2020 | 3.980 | 3.995 | 3.510 | 3.600 | 344,900 | -0.30(-7.69%) |
Apr 02, 2020 | 3.960 | 4.540 | 3.790 | 3.900 | 442,430 | +0.13(+3.45%) |
Apr 01, 2020 | 4.090 | 4.190 | 3.750 | 3.770 | 245,252 | -0.49(-11.50%) |
Mar 31, 2020 | 4.500 | 4.710 | 4.160 | 4.260 | 272,179 | +0.00(+0.00%) |
Mar 30, 2020 | 4.040 | 5.130 | 4.000 | 4.260 | 895,424 | +0.32(+8.12%) |
Mar 27, 2020 | 4.020 | 4.140 | 3.920 | 3.940 | 190,300 | -0.11(-2.72%) |
Mar 26, 2020 | 3.740 | 4.195 | 3.690 | 4.050 | 238,423 | +0.65(+19.12%) |
Mar 25, 2020 | 4.200 | 4.200 | 3.390 | 3.400 | 254,915 | -0.42(-10.99%) |
Mar 24, 2020 | 3.850 | 3.970 | 3.660 | 3.820 | 87,889 | +0.23(+6.41%) |
Mar 23, 2020 | 3.640 | 4.290 | 3.425 | 3.590 | 155,003 | -0.12(-3.23%) |
Mar 20, 2020 | 3.700 | 4.330 | 3.660 | 3.710 | 280,200 | +0.06(+1.64%) |
Mar 19, 2020 | 2.980 | 3.930 | 2.980 | 3.650 | 203,917 | +0.74(+25.43%) |
Mar 18, 2020 | 3.140 | 3.270 | 2.770 | 2.910 | 173,805 | -0.36(-11.01%) |
Mar 17, 2020 | 3.790 | 3.960 | 3.180 | 3.270 | 177,931 | -0.51(-13.49%) |
Mar 16, 2020 | 3.800 | 4.630 | 3.730 | 3.780 | 172,686 | -0.52(-12.09%) |
Mar 13, 2020 | 4.550 | 4.720 | 4.030 | 4.300 | 147,200 | +0.03(+0.70%) |
Mar 12, 2020 | 5.070 | 5.070 | 4.260 | 4.270 | 161,224 | -1.18(-21.65%) |
Mar 11, 2020 | 5.580 | 5.630 | 5.300 | 5.450 | 104,740 | -0.31(-5.38%) |
Mar 10, 2020 | 5.800 | 5.860 | 5.360 | 5.760 | 120,897 | +0.27(+4.92%) |
Mar 09, 2020 | 6.240 | 6.240 | 5.370 | 5.490 | 163,742 | -1.00(-15.41%) |
Mar 06, 2020 | 6.650 | 6.975 | 6.420 | 6.490 | 72,500 | -0.47(-6.75%) |
Mar 05, 2020 | 7.540 | 7.600 | 6.910 | 6.960 | 97,292 | -0.81(-10.42%) |
Mar 04, 2020 | 7.310 | 7.845 | 7.280 | 7.770 | 253,978 | +0.57(+7.92%) |
Mar 03, 2020 | 7.660 | 7.770 | 7.060 | 7.200 | 111,897 | -0.45(-5.88%) |
Mar 02, 2020 | 7.910 | 7.910 | 7.480 | 7.650 | 66,961 | -0.20(-2.55%) |
Feb 28, 2020 | 7.660 | 7.860 | 7.430 | 7.850 | 122,700 | -0.06(-0.76%) |
Feb 27, 2020 | 8.030 | 8.190 | 7.780 | 7.910 | 97,564 | -0.32(-3.89%) |
Feb 26, 2020 | 8.720 | 8.800 | 8.190 | 8.230 | 66,248 | -0.43(-4.97%) |
Feb 25, 2020 | 9.200 | 9.200 | 8.560 | 8.660 | 81,813 | -0.54(-5.87%) |
Feb 24, 2020 | 9.670 | 9.670 | 9.200 | 9.200 | 77,874 | -0.81(-8.09%) |
Feb 21, 2020 | 10.08 | 10.12 | 9.840 | 10.01 | 68,500 | -0.09(-0.89%) |
Feb 20, 2020 | 10.00 | 10.37 | 10.00 | 10.10 | 80,724 | +0.09(+0.90%) |
Feb 19, 2020 | 9.960 | 10.04 | 9.760 | 10.01 | 74,794 | +0.08(+0.81%) |
Feb 18, 2020 | 9.670 | 10.13 | 9.555 | 9.930 | 197,760 | +0.25(+2.58%) |
Feb 14, 2020 | 9.910 | 9.910 | 9.560 | 9.680 | 95,800 | -0.23(-2.32%) |
Feb 13, 2020 | 10.35 | 10.43 | 9.862 | 9.910 | 83,894 | -0.49(-4.71%) |
Feb 12, 2020 | 10.11 | 10.51 | 10.10 | 10.40 | 123,882 | +0.39(+3.90%) |
Feb 11, 2020 | 9.370 | 10.11 | 9.185 | 10.01 | 269,014 | +0.56(+5.93%) |
Feb 10, 2020 | 9.750 | 9.890 | 9.430 | 9.450 | 131,487 | -0.32(-3.28%) |
Feb 07, 2020 | 10.68 | 10.80 | 9.720 | 9.770 | 191,200 | -1.01(-9.37%) |
Feb 06, 2020 | 11.02 | 11.19 | 10.64 | 10.78 | 129,512 | -0.24(-2.18%) |
Feb 05, 2020 | 10.90 | 11.09 | 10.87 | 11.02 | 189,326 | +0.23(+2.13%) |
Feb 04, 2020 | 10.68 | 10.90 | 10.56 | 10.79 | 346,909 | +0.11(+1.03%) |
Feb 03, 2020 | 11.14 | 11.16 | 10.60 | 10.68 | 130,677 | -0.39(-3.52%) |
Jan 31, 2020 | 11.31 | 11.31 | 11.04 | 11.07 | 287,000 | -0.25(-2.21%) |
Jan 30, 2020 | 11.58 | 11.65 | 11.10 | 11.32 | 166,194 | -0.38(-3.25%) |
Jan 29, 2020 | 12.10 | 12.13 | 11.65 | 11.70 | 97,701 | -0.43(-3.54%) |
Jan 28, 2020 | 12.50 | 12.50 | 12.13 | 12.13 | 45,275 | -0.29(-2.33%) |
Jan 27, 2020 | 12.50 | 12.66 | 12.32 | 12.42 | 52,482 | -0.23(-1.82%) |
Jan 24, 2020 | 12.94 | 12.94 | 12.54 | 12.65 | 45,300 | -0.27(-2.09%) |
Jan 23, 2020 | 13.10 | 13.10 | 12.88 | 12.92 | 61,218 | -0.22(-1.67%) |
Jan 22, 2020 | 13.38 | 13.38 | 13.06 | 13.14 | 45,142 | -0.29(-2.16%) |
Jan 21, 2020 | 13.71 | 13.76 | 13.34 | 13.43 | 63,067 | -0.28(-2.04%) |
Jan 17, 2020 | 14.06 | 14.06 | 13.69 | 13.71 | 47,000 | -0.28(-2.00%) |
Jan 16, 2020 | 13.79 | 14.17 | 13.73 | 13.99 | 79,644 | +0.39(+2.87%) |
Jan 15, 2020 | 13.17 | 13.64 | 13.17 | 13.60 | 99,672 | +0.36(+2.72%) |
Jan 14, 2020 | 13.30 | 13.56 | 13.19 | 13.24 | 145,126 | -0.11(-0.82%) |
Jan 13, 2020 | 13.26 | 13.43 | 13.15 | 13.35 | 50,838 | +0.07(+0.53%) |
Jan 10, 2020 | 13.54 | 13.54 | 13.19 | 13.28 | 76,600 | -0.27(-1.99%) |
Jan 09, 2020 | 13.75 | 13.75 | 13.50 | 13.55 | 88,918 | -0.20(-1.45%) |
Jan 08, 2020 | 14.05 | 14.10 | 13.67 | 13.75 | 78,813 | -0.33(-2.34%) |
Jan 07, 2020 | 14.21 | 14.22 | 14.03 | 14.08 | 37,113 | -0.22(-1.54%) |
Jan 06, 2020 | 14.01 | 14.39 | 13.86 | 14.30 | 83,526 | +0.10(+0.70%) |
Jan 03, 2020 | 13.59 | 14.25 | 13.59 | 14.20 | 156,200 | +0.41(+2.97%) |
Jan 02, 2020 | 14.34 | 14.36 | 13.54 | 13.79 | 115,268 | -0.48(-3.36%) |
Dec 31, 2019 | 13.96 | 14.39 | 13.90 | 14.27 | 100,000 | +0.31(+2.22%) |
Dec 30, 2019 | 13.81 | 14.14 | 13.76 | 13.96 | 107,977 | +0.10(+0.72%) |
Dec 27, 2019 | 14.23 | 14.23 | 13.78 | 13.86 | 87,900 | -0.32(-2.26%) |
Dec 26, 2019 | 14.29 | 14.30 | 14.03 | 14.18 | 53,369 | -0.11(-0.77%) |
Dec 24, 2019 | 14.37 | 14.51 | 14.28 | 14.29 | 31,000 | -0.10(-0.69%) |
Dec 23, 2019 | 14.64 | 14.71 | 14.31 | 14.39 | 95,417 | -0.22(-1.51%) |
Dec 20, 2019 | 14.48 | 14.70 | 14.45 | 14.61 | 244,200 | +0.23(+1.60%) |
Dec 19, 2019 | 14.30 | 14.38 | 14.18 | 14.38 | 94,483 | +0.08(+0.56%) |
Dec 18, 2019 | 14.29 | 14.37 | 14.14 | 14.30 | 117,332 | -0.01(-0.07%) |
Dec 17, 2019 | 14.24 | 14.37 | 14.18 | 14.31 | 99,947 | +0.03(+0.21%) |
Dec 16, 2019 | 14.26 | 14.28 | 14.03 | 14.28 | 113,977 | +0.14(+0.99%) |
Dec 13, 2019 | 14.05 | 14.15 | 13.90 | 14.14 | 272,900 | +0.15(+1.07%) |
Dec 12, 2019 | 13.85 | 14.34 | 13.85 | 13.99 | 103,977 | +0.10(+0.72%) |
Dec 11, 2019 | 13.75 | 13.92 | 13.67 | 13.89 | 88,470 | +0.18(+1.31%) |
Dec 10, 2019 | 13.70 | 13.82 | 13.64 | 13.71 | 93,313 | -0.01(-0.07%) |
Dec 09, 2019 | 13.71 | 13.76 | 13.66 | 13.72 | 84,643 | -0.03(-0.22%) |
Dec 06, 2019 | 13.62 | 13.81 | 13.56 | 13.75 | 109,000 | +0.19(+1.40%) |
Dec 05, 2019 | 13.57 | 13.62 | 13.46 | 13.56 | 77,306 | +0.09(+0.67%) |
Dec 04, 2019 | 13.39 | 13.65 | 13.39 | 13.47 | 92,035 | +0.05(+0.37%) |
Dec 03, 2019 | 13.23 | 13.50 | 13.02 | 13.42 | 101,159 | +0.18(+1.36%) |
Dec 02, 2019 | 13.20 | 13.26 | 13.03 | 13.24 | 69,970 | +0.00(+0.00%) |
Nov 29, 2019 | 13.55 | 13.55 | 13.14 | 13.24 | 33,700 | -0.30(-2.22%) |
Nov 27, 2019 | 13.24 | 13.66 | 13.24 | 13.54 | 84,400 | +0.31(+2.34%) |
Nov 26, 2019 | 13.33 | 13.50 | 13.08 | 13.23 | 130,840 | -0.07(-0.53%) |
Nov 25, 2019 | 13.06 | 13.50 | 13.05 | 13.30 | 63,942 | +0.25(+1.92%) |
Nov 22, 2019 | 13.14 | 13.14 | 13.00 | 13.05 | 58,100 | +0.02(+0.15%) |
Nov 21, 2019 | 13.14 | 13.17 | 12.96 | 13.03 | 68,221 | -0.05(-0.38%) |
Nov 20, 2019 | 13.07 | 13.31 | 13.00 | 13.08 | 104,594 | -0.06(-0.46%) |
Nov 19, 2019 | 13.14 | 13.26 | 13.05 | 13.14 | 62,296 | +0.04(+0.31%) |
Nov 18, 2019 | 13.23 | 13.31 | 13.00 | 13.10 | 103,684 | -0.23(-1.73%) |
Nov 15, 2019 | 13.74 | 13.79 | 13.26 | 13.33 | 72,300 | -0.29(-2.13%) |
Nov 14, 2019 | 13.92 | 13.92 | 13.61 | 13.62 | 64,332 | -0.28(-2.01%) |
Nov 13, 2019 | 13.98 | 14.09 | 13.84 | 13.90 | 69,575 | -0.05(-0.36%) |
Nov 12, 2019 | 14.19 | 14.41 | 13.90 | 13.95 | 91,840 | -0.19(-1.34%) |
Nov 11, 2019 | 14.24 | 14.50 | 14.01 | 14.14 | 100,491 | -0.31(-2.15%) |
Nov 08, 2019 | 14.50 | 14.74 | 14.33 | 14.45 | 76,700 | -0.13(-0.89%) |
Nov 07, 2019 | 14.39 | 14.91 | 14.39 | 14.58 | 101,769 | +0.25(+1.74%) |
Nov 06, 2019 | 14.02 | 14.49 | 13.83 | 14.33 | 114,043 | +0.30(+2.14%) |
Nov 05, 2019 | 14.55 | 14.74 | 12.59 | 14.03 | 502,192 | -2.50(-15.12%) |
Nov 04, 2019 | 15.80 | 16.56 | 15.79 | 16.53 | 235,315 | +0.73(+4.62%) |
Nov 01, 2019 | 15.61 | 15.87 | 15.55 | 15.80 | 84,800 | +0.30(+1.94%) |
Oct 31, 2019 | 15.63 | 15.63 | 15.21 | 15.50 | 82,369 | +0.23(+1.51%) |
Oct 30, 2019 | 15.17 | 15.27 | 15.00 | 15.27 | 57,057 | +0.00(+0.00%) |
Oct 29, 2019 | 14.98 | 15.29 | 14.84 | 15.27 | 75,143 | +0.26(+1.73%) |
Oct 28, 2019 | 14.73 | 15.11 | 14.67 | 15.01 | 52,358 | +0.34(+2.32%) |
Oct 25, 2019 | 14.47 | 14.74 | 14.47 | 14.67 | 69,900 | +0.14(+0.96%) |
Oct 24, 2019 | 14.97 | 15.05 | 14.45 | 14.53 | 66,410 | -0.41(-2.74%) |
Oct 23, 2019 | 14.70 | 15.00 | 14.57 | 14.94 | 56,800 | +0.25(+1.70%) |
Oct 22, 2019 | 14.94 | 14.95 | 14.67 | 14.69 | 46,940 | -0.24(-1.61%) |
Oct 21, 2019 | 14.94 | 15.08 | 14.76 | 14.93 | 90,843 | +0.08(+0.54%) |
Oct 18, 2019 | 14.73 | 15.14 | 14.57 | 14.85 | 109,600 | +0.14(+0.95%) |
Oct 17, 2019 | 14.31 | 14.72 | 14.31 | 14.71 | 99,374 | +0.49(+3.45%) |
Oct 16, 2019 | 14.07 | 14.37 | 14.07 | 14.22 | 74,434 | +0.14(+0.99%) |
Oct 15, 2019 | 13.92 | 14.27 | 13.81 | 14.08 | 91,627 | +0.24(+1.73%) |
Oct 14, 2019 | 14.05 | 14.05 | 13.82 | 13.84 | 54,110 | -0.26(-1.84%) |
Oct 11, 2019 | 13.95 | 14.31 | 13.95 | 14.10 | 128,000 | +0.35(+2.55%) |
Oct 10, 2019 | 13.75 | 14.02 | 13.71 | 13.75 | 66,923 | +0.01(+0.07%) |
Oct 09, 2019 | 13.67 | 13.92 | 13.63 | 13.74 | 53,629 | +0.21(+1.55%) |
Oct 08, 2019 | 13.97 | 14.06 | 13.49 | 13.53 | 97,547 | -0.62(-4.38%) |
Oct 07, 2019 | 14.04 | 14.29 | 13.79 | 14.15 | 89,507 | +0.03(+0.21%) |
Oct 04, 2019 | 13.67 | 14.35 | 13.54 | 14.12 | 130,100 | +0.41(+2.99%) |
Oct 03, 2019 | 14.03 | 14.52 | 13.64 | 13.71 | 152,306 | -0.40(-2.83%) |
Oct 02, 2019 | 16.16 | 16.16 | 12.20 | 14.11 | 675,937 | -2.15(-13.22%) |
Oct 01, 2019 | 16.38 | 16.73 | 16.15 | 16.26 | 96,145 | -0.14(-0.85%) |
Sep 30, 2019 | 16.37 | 16.55 | 16.35 | 16.40 | 124,396 | +0.08(+0.49%) |
Sep 27, 2019 | 16.25 | 16.55 | 16.23 | 16.32 | 104,300 | +0.00(+0.00%) |
Sep 26, 2019 | 16.28 | 16.39 | 16.17 | 16.32 | 71,042 | -0.03(-0.18%) |
Sep 25, 2019 | 16.05 | 16.36 | 16.05 | 16.35 | 132,154 | +0.24(+1.49%) |
Sep 24, 2019 | 16.24 | 16.36 | 16.07 | 16.11 | 129,700 | -0.13(-0.80%) |
Sep 23, 2019 | 15.85 | 16.38 | 15.85 | 16.24 | 82,203 | +0.21(+1.31%) |
Sep 20, 2019 | 15.99 | 16.14 | 15.81 | 16.03 | 138,000 | -0.01(-0.06%) |
Sep 19, 2019 | 16.10 | 16.30 | 16.02 | 16.04 | 48,909 | -0.10(-0.62%) |
Sep 18, 2019 | 16.06 | 16.19 | 15.94 | 16.14 | 53,262 | +0.00(+0.00%) |
Sep 17, 2019 | 16.13 | 16.37 | 15.90 | 16.14 | 74,263 | -0.09(-0.55%) |
Sep 16, 2019 | 15.71 | 16.41 | 15.61 | 16.23 | 78,799 | +0.48(+3.05%) |
Sep 13, 2019 | 15.78 | 15.88 | 15.74 | 15.75 | 98,900 | +0.06(+0.38%) |
Sep 12, 2019 | 15.70 | 15.84 | 15.50 | 15.69 | 125,190 | -0.04(-0.25%) |
Sep 11, 2019 | 14.69 | 15.76 | 14.59 | 15.73 | 207,411 | +1.12(+7.67%) |
Sep 10, 2019 | 14.55 | 14.85 | 14.32 | 14.61 | 298,572 | +0.11(+0.76%) |
Sep 09, 2019 | 14.67 | 14.67 | 14.36 | 14.50 | 101,152 | -0.09(-0.62%) |
Sep 06, 2019 | 14.97 | 14.97 | 14.57 | 14.59 | 96,200 | -0.41(-2.73%) |
Sep 05, 2019 | 15.10 | 15.88 | 14.95 | 15.00 | 239,160 | +0.54(+3.73%) |
Sep 04, 2019 | 14.56 | 14.65 | 14.25 | 14.46 | 196,537 | +0.01(+0.07%) |
Sep 03, 2019 | 14.48 | 14.59 | 14.36 | 14.45 | 81,735 | -0.15(-1.03%) |
Aug 30, 2019 | 14.96 | 14.96 | 14.57 | 14.60 | 72,800 | -0.28(-1.88%) |
Aug 29, 2019 | 14.85 | 14.94 | 14.85 | 14.88 | 41,065 | +0.19(+1.29%) |
Aug 28, 2019 | 14.82 | 14.83 | 14.67 | 14.69 | 92,455 | -0.14(-0.94%) |
Aug 27, 2019 | 15.07 | 15.11 | 14.78 | 14.83 | 83,545 | -0.19(-1.26%) |
Aug 26, 2019 | 15.15 | 15.19 | 14.89 | 15.02 | 72,995 | +0.01(+0.07%) |
Aug 23, 2019 | 15.35 | 15.48 | 14.93 | 15.01 | 63,500 | -0.43(-2.78%) |
Aug 22, 2019 | 15.67 | 15.73 | 15.43 | 15.44 | 30,262 | -0.24(-1.53%) |
Aug 21, 2019 | 15.51 | 15.75 | 15.41 | 15.68 | 89,989 | +0.29(+1.88%) |
Aug 20, 2019 | 15.64 | 15.71 | 15.35 | 15.39 | 47,120 | -0.35(-2.22%) |
Aug 19, 2019 | 15.72 | 16.01 | 15.63 | 15.74 | 85,988 | +0.15(+0.96%) |
Aug 16, 2019 | 15.68 | 15.94 | 15.54 | 15.59 | 129,600 | -0.01(-0.06%) |
Aug 15, 2019 | 15.64 | 15.88 | 15.44 | 15.60 | 81,055 | -0.02(-0.13%) |
Aug 14, 2019 | 15.87 | 15.95 | 15.42 | 15.62 | 135,627 | -0.41(-2.56%) |
Aug 13, 2019 | 16.08 | 16.54 | 16.03 | 16.03 | 55,305 | -0.11(-0.68%) |
Aug 12, 2019 | 16.27 | 16.27 | 16.06 | 16.14 | 57,279 | -0.26(-1.59%) |
Aug 09, 2019 | 16.56 | 16.75 | 16.35 | 16.40 | 73,300 | -0.23(-1.38%) |
Aug 08, 2019 | 16.47 | 16.80 | 16.45 | 16.63 | 95,455 | +0.31(+1.90%) |
Aug 07, 2019 | 16.40 | 16.49 | 16.13 | 16.32 | 100,689 | -0.18(-1.09%) |
Aug 06, 2019 | 14.93 | 16.95 | 14.93 | 16.50 | 219,581 | +2.15(+14.98%) |
Aug 05, 2019 | 14.47 | 14.52 | 14.04 | 14.35 | 62,158 | -0.38(-2.58%) |
Aug 02, 2019 | 15.07 | 15.07 | 14.69 | 14.73 | 46,600 | -0.42(-2.77%) |
Aug 01, 2019 | 15.14 | 15.54 | 15.09 | 15.15 | 71,025 | -0.01(-0.07%) |
Jul 31, 2019 | 15.06 | 15.63 | 15.05 | 15.16 | 99,994 | +0.10(+0.66%) |
Jul 30, 2019 | 14.82 | 15.13 | 14.82 | 15.06 | 169,690 | +0.11(+0.74%) |
Jul 29, 2019 | 14.97 | 15.07 | 14.94 | 14.95 | 106,734 | -0.05(-0.33%) |
Jul 26, 2019 | 15.09 | 15.13 | 14.96 | 15.00 | 49,100 | -0.04(-0.27%) |
Jul 25, 2019 | 15.00 | 15.43 | 15.00 | 15.04 | 45,404 | -0.04(-0.27%) |
Jul 24, 2019 | 14.83 | 15.19 | 14.83 | 15.08 | 66,474 | +0.23(+1.55%) |
Jul 23, 2019 | 14.86 | 14.97 | 14.82 | 14.85 | 32,494 | +0.03(+0.20%) |
Jul 22, 2019 | 14.89 | 15.00 | 14.81 | 14.82 | 22,424 | -0.07(-0.47%) |
Jul 19, 2019 | 14.94 | 15.15 | 14.83 | 14.89 | 41,400 | -0.07(-0.47%) |
Jul 18, 2019 | 14.98 | 15.12 | 14.86 | 14.96 | 34,603 | -0.01(-0.07%) |
Jul 17, 2019 | 14.97 | 15.11 | 14.89 | 14.97 | 51,127 | -0.03(-0.20%) |
Jul 16, 2019 | 14.92 | 15.09 | 14.80 | 15.00 | 87,507 | +0.06(+0.40%) |
Jul 15, 2019 | 14.98 | 14.98 | 14.78 | 14.94 | 37,592 | +0.03(+0.20%) |
Jul 12, 2019 | 14.81 | 15.02 | 14.79 | 14.91 | 46,800 | +0.08(+0.54%) |
Jul 11, 2019 | 14.96 | 14.96 | 14.75 | 14.83 | 40,989 | +0.01(+0.07%) |
Jul 10, 2019 | 14.88 | 14.88 | 14.74 | 14.82 | 38,374 | +0.05(+0.34%) |
Jul 09, 2019 | 14.94 | 14.94 | 14.54 | 14.77 | 57,619 | -0.17(-1.14%) |
Jul 08, 2019 | 15.04 | 15.04 | 14.84 | 14.94 | 52,573 | -0.11(-0.73%) |
Jul 05, 2019 | 15.08 | 15.21 | 14.90 | 15.05 | 36,100 | -0.03(-0.20%) |
Jul 03, 2019 | 14.79 | 15.10 | 14.67 | 15.08 | 31,200 | +0.37(+2.52%) |
Jul 02, 2019 | 14.68 | 15.19 | 14.58 | 14.71 | 73,493 | +0.07(+0.48%) |
Jul 01, 2019 | 14.43 | 14.65 | 14.43 | 14.64 | 148,749 | +0.27(+1.88%) |
Jun 28, 2019 | 14.51 | 14.89 | 14.37 | 14.37 | 637,800 | -0.07(-0.48%) |
Jun 27, 2019 | 14.08 | 14.44 | 14.08 | 14.44 | 93,448 | +0.42(+3.00%) |
Jun 26, 2019 | 14.20 | 14.31 | 13.93 | 14.02 | 64,127 | -0.13(-0.92%) |
Jun 25, 2019 | 13.89 | 14.20 | 13.89 | 14.15 | 66,062 | +0.28(+2.02%) |
Jun 24, 2019 | 13.97 | 13.99 | 13.77 | 13.87 | 57,444 | -0.10(-0.72%) |
Jun 21, 2019 | 13.97 | 14.06 | 13.83 | 13.97 | 64,200 | -0.08(-0.57%) |
Jun 20, 2019 | 13.92 | 14.17 | 13.92 | 14.05 | 51,326 | +0.23(+1.66%) |
Jun 19, 2019 | 13.68 | 13.82 | 13.52 | 13.82 | 41,548 | +0.12(+0.88%) |
Jun 18, 2019 | 13.64 | 13.86 | 13.64 | 13.70 | 35,111 | +0.17(+1.26%) |
Jun 17, 2019 | 13.74 | 13.78 | 13.53 | 13.53 | 32,185 | -0.19(-1.38%) |
Jun 14, 2019 | 13.75 | 13.90 | 13.71 | 13.72 | 43,600 | -0.01(-0.07%) |
Jun 13, 2019 | 13.60 | 13.95 | 13.60 | 13.73 | 62,339 | +0.17(+1.25%) |
Jun 12, 2019 | 13.66 | 13.70 | 13.54 | 13.56 | 43,607 | -0.04(-0.29%) |
Jun 11, 2019 | 13.83 | 13.83 | 13.50 | 13.60 | 41,172 | -0.12(-0.87%) |
Jun 10, 2019 | 13.86 | 14.20 | 13.68 | 13.72 | 59,896 | -0.06(-0.44%) |
Jun 07, 2019 | 13.75 | 13.90 | 13.55 | 13.78 | 45,300 | +0.11(+0.80%) |
Jun 06, 2019 | 13.91 | 14.02 | 13.48 | 13.67 | 71,695 | -0.13(-0.94%) |
Jun 05, 2019 | 14.13 | 14.19 | 13.64 | 13.80 | 80,146 | -0.28(-1.99%) |
Jun 04, 2019 | 14.03 | 14.14 | 13.89 | 14.08 | 75,539 | +0.24(+1.73%) |
Jun 03, 2019 | 13.82 | 14.00 | 13.64 | 13.84 | 104,914 | +0.02(+0.14%) |
May 31, 2019 | 13.84 | 13.91 | 13.79 | 13.82 | 80,500 | -0.15(-1.07%) |
May 30, 2019 | 13.95 | 14.08 | 13.85 | 13.97 | 71,737 | +0.08(+0.58%) |
May 29, 2019 | 13.75 | 13.97 | 13.70 | 13.89 | 79,082 | +0.03(+0.22%) |
May 28, 2019 | 14.01 | 14.32 | 13.85 | 13.86 | 64,157 | -0.10(-0.72%) |
May 24, 2019 | 14.24 | 14.33 | 13.82 | 13.96 | 54,800 | -0.20(-1.41%) |
May 23, 2019 | 14.13 | 14.20 | 13.84 | 14.16 | 106,186 | +0.00(+0.00%) |
May 22, 2019 | 14.26 | 14.35 | 14.12 | 14.16 | 74,680 | -0.17(-1.19%) |
May 21, 2019 | 14.11 | 14.41 | 13.99 | 14.33 | 129,507 | +0.32(+2.28%) |
May 20, 2019 | 13.65 | 14.06 | 13.54 | 14.01 | 78,498 | +0.26(+1.89%) |
May 17, 2019 | 14.01 | 14.23 | 13.74 | 13.75 | 41,400 | -0.37(-2.62%) |
May 16, 2019 | 14.02 | 14.26 | 13.93 | 14.12 | 63,274 | +0.09(+0.64%) |
May 15, 2019 | 13.65 | 14.07 | 13.61 | 14.03 | 76,847 | +0.40(+2.93%) |
May 14, 2019 | 13.26 | 13.70 | 13.26 | 13.63 | 79,400 | +0.38(+2.87%) |
May 13, 2019 | 12.98 | 13.37 | 12.98 | 13.25 | 187,398 | +0.03(+0.23%) |
May 10, 2019 | 12.97 | 13.25 | 12.63 | 13.22 | 122,900 | +0.20(+1.54%) |
May 09, 2019 | 12.67 | 13.04 | 12.54 | 13.02 | 67,016 | +0.39(+3.09%) |
May 08, 2019 | 13.00 | 13.22 | 12.45 | 12.63 | 100,021 | -0.37(-2.85%) |
May 07, 2019 | 13.26 | 13.79 | 12.38 | 13.00 | 238,345 | -0.81(-5.87%) |
May 06, 2019 | 13.55 | 13.89 | 13.55 | 13.81 | 37,719 | +0.09(+0.66%) |
May 03, 2019 | 13.83 | 13.89 | 13.68 | 13.72 | 48,000 | -0.03(-0.22%) |
May 02, 2019 | 13.75 | 13.80 | 13.50 | 13.75 | 35,664 | -0.03(-0.22%) |