Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.37 | 10.37 | 9.495 | 9.921 | 199,802 | -0.34(-3.33%) |
Apr 29, 2020 | 9.896 | 10.42 | 9.891 | 10.26 | 331,998 | +0.61(+6.31%) |
Apr 28, 2020 | 8.980 | 9.732 | 8.881 | 9.653 | 190,146 | +0.92(+10.48%) |
Apr 27, 2020 | 8.812 | 9.034 | 8.648 | 8.737 | 158,882 | +0.00(+0.06%) |
Apr 24, 2020 | 9.366 | 9.474 | 8.569 | 8.732 | 293,512 | -0.51(-5.52%) |
Apr 23, 2020 | 8.445 | 9.396 | 8.445 | 9.242 | 356,602 | +0.79(+9.31%) |
Apr 22, 2020 | 7.836 | 8.495 | 7.713 | 8.455 | 156,826 | +0.77(+9.98%) |
Apr 21, 2020 | 8.089 | 8.138 | 7.564 | 7.688 | 180,600 | -0.55(-6.73%) |
Apr 20, 2020 | 8.351 | 8.490 | 8.062 | 8.242 | 177,093 | -0.17(-2.00%) |
Apr 17, 2020 | 8.257 | 8.945 | 8.104 | 8.411 | 449,460 | +0.40(+5.01%) |
Apr 16, 2020 | 8.421 | 8.629 | 7.896 | 8.010 | 196,689 | -0.49(-5.71%) |
Apr 15, 2020 | 8.411 | 8.515 | 7.990 | 8.495 | 273,992 | -0.17(-1.94%) |
Apr 14, 2020 | 8.856 | 8.975 | 8.515 | 8.663 | 267,995 | -0.04(-0.51%) |
Apr 13, 2020 | 8.737 | 8.930 | 8.609 | 8.708 | 158,953 | -0.03(-0.34%) |
Apr 09, 2020 | 8.713 | 9.034 | 8.515 | 8.737 | 344,417 | +0.22(+2.62%) |
Apr 08, 2020 | 8.391 | 9.069 | 8.203 | 8.515 | 279,885 | +0.17(+2.02%) |
Apr 07, 2020 | 7.673 | 8.950 | 7.673 | 8.346 | 344,167 | +0.87(+11.66%) |
Apr 06, 2020 | 6.931 | 7.619 | 6.931 | 7.475 | 277,443 | +0.70(+10.30%) |
Apr 03, 2020 | 6.827 | 7.038 | 6.634 | 6.777 | 194,530 | -0.07(-1.01%) |
Apr 02, 2020 | 7.054 | 7.237 | 6.599 | 6.846 | 188,250 | -0.24(-3.35%) |
Apr 01, 2020 | 7.312 | 7.477 | 7.030 | 7.084 | 180,462 | -0.43(-5.67%) |
Mar 31, 2020 | 7.916 | 7.955 | 7.431 | 7.510 | 387,866 | -0.41(-5.19%) |
Mar 30, 2020 | 7.658 | 8.252 | 7.658 | 7.921 | 220,552 | +0.28(+3.63%) |
Mar 27, 2020 | 8.193 | 8.297 | 7.480 | 7.643 | 314,723 | -0.73(-8.69%) |
Mar 26, 2020 | 8.985 | 9.287 | 8.322 | 8.371 | 295,752 | -0.48(-5.42%) |
Mar 25, 2020 | 8.579 | 9.173 | 8.544 | 8.851 | 224,756 | +0.20(+2.29%) |
Mar 24, 2020 | 7.876 | 8.938 | 7.683 | 8.653 | 282,838 | +1.06(+13.95%) |
Mar 23, 2020 | 8.599 | 8.599 | 7.312 | 7.594 | 258,820 | -1.07(-12.39%) |
Mar 20, 2020 | 9.153 | 9.554 | 8.450 | 8.668 | 356,134 | -0.50(-5.50%) |
Mar 19, 2020 | 8.549 | 9.455 | 8.500 | 9.173 | 281,012 | +0.33(+3.75%) |
Mar 18, 2020 | 8.906 | 9.361 | 8.252 | 8.841 | 302,562 | -0.42(-4.49%) |
Mar 17, 2020 | 8.341 | 9.718 | 8.341 | 9.257 | 537,958 | +0.99(+11.98%) |
Mar 16, 2020 | 7.841 | 8.703 | 7.797 | 8.267 | 288,232 | -0.30(-3.47%) |
Mar 13, 2020 | 8.292 | 8.824 | 7.911 | 8.564 | 354,114 | +0.60(+7.59%) |
Mar 12, 2020 | 7.846 | 8.173 | 7.247 | 7.960 | 377,122 | -0.38(-4.57%) |
Mar 11, 2020 | 8.752 | 8.829 | 8.173 | 8.341 | 257,905 | -0.60(-6.75%) |
Mar 10, 2020 | 9.401 | 9.426 | 8.534 | 8.945 | 248,932 | -0.15(-1.69%) |
Mar 09, 2020 | 9.242 | 9.703 | 8.752 | 9.099 | 252,049 | -0.58(-6.03%) |
Mar 06, 2020 | 9.846 | 10.12 | 9.629 | 9.683 | 346,841 | -0.37(-3.65%) |
Mar 05, 2020 | 10.03 | 10.18 | 9.881 | 10.05 | 188,549 | -0.13(-1.31%) |
Mar 04, 2020 | 10.21 | 10.24 | 9.886 | 10.18 | 203,614 | +0.10(+0.98%) |
Mar 03, 2020 | 10.00 | 10.29 | 9.950 | 10.08 | 227,754 | +0.06(+0.59%) |
Mar 02, 2020 | 10.14 | 10.15 | 9.747 | 10.02 | 364,258 | -0.04(-0.44%) |
Feb 28, 2020 | 9.252 | 10.15 | 8.812 | 10.07 | 616,719 | +0.54(+5.72%) |
Feb 27, 2020 | 9.901 | 10.03 | 9.515 | 9.525 | 311,438 | -0.51(-5.13%) |
Feb 26, 2020 | 10.05 | 10.33 | 9.985 | 10.04 | 159,078 | -0.01(-0.10%) |
Feb 25, 2020 | 10.50 | 10.54 | 9.945 | 10.05 | 490,713 | -0.42(-4.02%) |
Feb 24, 2020 | 10.51 | 10.62 | 10.19 | 10.47 | 404,918 | -0.26(-2.44%) |
Feb 21, 2020 | 10.53 | 10.84 | 10.40 | 10.73 | 275,938 | +0.12(+1.17%) |
Feb 20, 2020 | 10.84 | 11.12 | 10.56 | 10.61 | 413,568 | -0.36(-3.25%) |
Feb 19, 2020 | 11.61 | 11.76 | 10.92 | 10.97 | 988,541 | -0.67(-5.74%) |
Feb 18, 2020 | 11.43 | 11.65 | 11.06 | 11.63 | 568,244 | +0.10(+0.86%) |
Feb 14, 2020 | 11.61 | 11.69 | 11.36 | 11.53 | 176,552 | -0.07(-0.64%) |
Feb 13, 2020 | 11.46 | 11.85 | 11.27 | 11.61 | 239,755 | +0.05(+0.43%) |
Feb 12, 2020 | 11.07 | 11.58 | 11.06 | 11.56 | 264,462 | +0.50(+4.57%) |
Feb 11, 2020 | 11.17 | 11.34 | 10.68 | 11.05 | 279,388 | -0.07(-0.67%) |
Feb 10, 2020 | 11.06 | 11.26 | 10.99 | 11.13 | 294,999 | -0.03(-0.27%) |
Feb 07, 2020 | 11.46 | 11.59 | 11.01 | 11.16 | 523,999 | -0.28(-2.47%) |
Feb 06, 2020 | 11.04 | 11.97 | 10.98 | 11.44 | 833,672 | +0.49(+4.48%) |
Feb 05, 2020 | 11.05 | 11.21 | 10.13 | 10.95 | 1,309,405 | +0.12(+1.10%) |
Feb 04, 2020 | 11.51 | 11.61 | 10.81 | 10.83 | 1,266,249 | -0.49(-4.29%) |
Feb 03, 2020 | 13.60 | 13.90 | 11.00 | 11.32 | 1,574,579 | -3.24(-22.24%) |
Jan 31, 2020 | 15.45 | 15.52 | 14.49 | 14.55 | 242,809 | -0.87(-5.62%) |
Jan 30, 2020 | 15.53 | 15.71 | 15.28 | 15.42 | 149,976 | -0.25(-1.58%) |
Jan 29, 2020 | 15.85 | 15.89 | 15.48 | 15.67 | 171,011 | -0.14(-0.91%) |
Jan 28, 2020 | 15.47 | 16.02 | 15.47 | 15.81 | 121,485 | +0.39(+2.54%) |
Jan 27, 2020 | 15.12 | 15.43 | 14.96 | 15.42 | 170,483 | +0.02(+0.16%) |
Jan 24, 2020 | 15.61 | 15.84 | 15.37 | 15.40 | 151,503 | -0.22(-1.39%) |
Jan 23, 2020 | 15.86 | 15.89 | 15.47 | 15.61 | 197,419 | -0.30(-1.87%) |
Jan 22, 2020 | 16.18 | 16.36 | 15.74 | 15.91 | 127,608 | -0.26(-1.62%) |
Jan 21, 2020 | 16.12 | 16.38 | 16.11 | 16.17 | 210,872 | +0.12(+0.74%) |
Jan 17, 2020 | 15.36 | 16.20 | 15.30 | 16.05 | 295,936 | +0.77(+5.05%) |
Jan 16, 2020 | 14.97 | 15.30 | 14.89 | 15.28 | 85,425 | +0.42(+2.80%) |
Jan 15, 2020 | 14.91 | 15.01 | 14.79 | 14.87 | 62,801 | -0.01(-0.03%) |
Jan 14, 2020 | 15.19 | 15.23 | 14.85 | 14.87 | 148,956 | -0.43(-2.81%) |
Jan 13, 2020 | 14.98 | 15.37 | 14.82 | 15.30 | 200,095 | +0.26(+1.71%) |
Jan 10, 2020 | 15.12 | 15.34 | 14.61 | 15.04 | 191,904 | -0.08(-0.52%) |
Jan 09, 2020 | 15.04 | 15.34 | 15.04 | 15.12 | 93,867 | +0.08(+0.56%) |
Jan 08, 2020 | 14.94 | 15.13 | 14.85 | 15.04 | 73,347 | +0.08(+0.56%) |
Jan 07, 2020 | 15.05 | 15.21 | 14.94 | 14.96 | 121,917 | -0.11(-0.76%) |
Jan 06, 2020 | 15.16 | 15.25 | 14.85 | 15.07 | 111,441 | -0.12(-0.78%) |
Jan 03, 2020 | 14.86 | 15.64 | 14.86 | 15.19 | 180,188 | +0.05(+0.36%) |
Jan 02, 2020 | 14.67 | 15.16 | 14.38 | 15.13 | 170,851 | +0.58(+4.01%) |
Dec 31, 2019 | 14.58 | 14.79 | 14.36 | 14.55 | 109,082 | -0.03(-0.20%) |
Dec 30, 2019 | 14.64 | 14.64 | 14.40 | 14.58 | 226,439 | -0.05(-0.37%) |
Dec 27, 2019 | 14.75 | 14.81 | 14.62 | 14.63 | 81,003 | -0.10(-0.71%) |
Dec 26, 2019 | 14.76 | 14.91 | 14.63 | 14.74 | 86,641 | -0.02(-0.13%) |
Dec 24, 2019 | 14.70 | 14.83 | 14.69 | 14.76 | 35,956 | -0.03(-0.23%) |
Dec 23, 2019 | 14.68 | 14.87 | 14.56 | 14.79 | 107,525 | +0.13(+0.88%) |
Dec 20, 2019 | 14.53 | 14.89 | 14.52 | 14.66 | 200,792 | +0.17(+1.16%) |
Dec 19, 2019 | 15.21 | 15.21 | 14.43 | 14.49 | 183,482 | -0.72(-4.75%) |
Dec 18, 2019 | 15.29 | 15.29 | 15.05 | 15.22 | 195,358 | -0.03(-0.23%) |
Dec 17, 2019 | 14.61 | 15.32 | 14.61 | 15.25 | 161,642 | +0.53(+3.60%) |
Dec 16, 2019 | 14.69 | 15.07 | 14.63 | 14.72 | 187,407 | +0.09(+0.64%) |
Dec 13, 2019 | 14.85 | 14.85 | 14.57 | 14.63 | 140,999 | -0.22(-1.47%) |
Dec 12, 2019 | 14.88 | 15.12 | 14.74 | 14.85 | 153,000 | -0.02(-0.17%) |
Dec 11, 2019 | 14.85 | 14.90 | 14.65 | 14.87 | 137,052 | +0.00(+0.00%) |
Dec 10, 2019 | 15.47 | 15.64 | 14.78 | 14.87 | 189,316 | -0.60(-3.86%) |
Dec 09, 2019 | 14.96 | 15.49 | 14.96 | 15.47 | 211,725 | +0.47(+3.15%) |
Dec 06, 2019 | 15.01 | 15.22 | 14.83 | 14.99 | 202,812 | +0.04(+0.30%) |
Dec 05, 2019 | 14.80 | 15.09 | 14.71 | 14.95 | 169,344 | +0.24(+1.65%) |
Dec 04, 2019 | 14.70 | 14.90 | 14.57 | 14.71 | 286,806 | +0.05(+0.37%) |
Dec 03, 2019 | 14.78 | 15.00 | 14.58 | 14.65 | 358,844 | -0.32(-2.15%) |
Dec 02, 2019 | 15.46 | 15.46 | 14.79 | 14.97 | 195,411 | -0.50(-3.20%) |
Nov 29, 2019 | 15.54 | 15.60 | 15.26 | 15.47 | 56,157 | -0.04(-0.26%) |
Nov 27, 2019 | 15.50 | 15.57 | 15.15 | 15.51 | 201,600 | +0.07(+0.48%) |
Nov 26, 2019 | 15.37 | 15.82 | 15.29 | 15.44 | 525,872 | +0.08(+0.55%) |
Nov 25, 2019 | 14.73 | 15.41 | 14.73 | 15.35 | 338,824 | +0.60(+4.10%) |
Nov 22, 2019 | 15.52 | 15.52 | 14.49 | 14.75 | 277,352 | -0.84(-5.37%) |
Nov 21, 2019 | 15.31 | 15.64 | 15.21 | 15.58 | 240,646 | +0.35(+2.27%) |
Nov 20, 2019 | 14.88 | 15.41 | 14.88 | 15.24 | 269,142 | +0.22(+1.48%) |
Nov 19, 2019 | 14.96 | 15.13 | 14.73 | 15.01 | 174,851 | +0.07(+0.48%) |
Nov 18, 2019 | 14.55 | 14.96 | 14.50 | 14.94 | 244,175 | +0.24(+1.63%) |
Nov 15, 2019 | 14.58 | 14.93 | 14.50 | 14.70 | 158,169 | +0.22(+1.50%) |
Nov 14, 2019 | 14.34 | 14.72 | 14.24 | 14.48 | 191,890 | +0.16(+1.11%) |
Nov 13, 2019 | 13.80 | 14.39 | 13.80 | 14.33 | 162,122 | +0.49(+3.58%) |
Nov 12, 2019 | 14.02 | 14.22 | 13.77 | 13.83 | 140,389 | -0.15(-1.10%) |
Nov 11, 2019 | 13.79 | 14.18 | 13.71 | 13.98 | 171,901 | +0.11(+0.78%) |
Nov 08, 2019 | 13.82 | 13.94 | 13.72 | 13.88 | 146,857 | +0.03(+0.25%) |
Nov 07, 2019 | 14.20 | 14.20 | 13.75 | 13.84 | 139,393 | -0.23(-1.65%) |
Nov 06, 2019 | 14.11 | 14.18 | 13.71 | 14.07 | 222,091 | -0.01(-0.07%) |
Nov 05, 2019 | 14.34 | 14.34 | 13.28 | 14.08 | 328,148 | -0.21(-1.49%) |
Nov 04, 2019 | 14.97 | 15.18 | 13.97 | 14.30 | 616,788 | +0.19(+1.37%) |
Nov 01, 2019 | 15.13 | 15.13 | 13.71 | 14.10 | 513,899 | -0.93(-6.16%) |
Oct 31, 2019 | 15.22 | 15.30 | 14.93 | 15.03 | 151,810 | -0.24(-1.59%) |
Oct 30, 2019 | 15.33 | 15.36 | 15.14 | 15.27 | 251,863 | -0.01(-0.10%) |
Oct 29, 2019 | 15.12 | 15.32 | 15.03 | 15.29 | 173,265 | +0.17(+1.11%) |
Oct 28, 2019 | 15.09 | 15.24 | 14.91 | 15.12 | 171,673 | +0.10(+0.68%) |
Oct 25, 2019 | 14.74 | 15.53 | 14.67 | 15.02 | 543,190 | +0.26(+1.80%) |
Oct 24, 2019 | 14.26 | 14.81 | 14.20 | 14.75 | 324,871 | +0.54(+3.80%) |
Oct 23, 2019 | 13.85 | 14.25 | 13.69 | 14.21 | 168,538 | +0.35(+2.50%) |
Oct 22, 2019 | 13.77 | 14.01 | 13.64 | 13.87 | 170,152 | +0.08(+0.59%) |
Oct 21, 2019 | 13.48 | 13.81 | 13.35 | 13.78 | 131,030 | +0.39(+2.94%) |
Oct 18, 2019 | 13.53 | 13.53 | 13.14 | 13.39 | 199,580 | -0.19(-1.42%) |
Oct 17, 2019 | 13.28 | 13.71 | 13.23 | 13.58 | 354,821 | +0.38(+2.89%) |
Oct 16, 2019 | 13.13 | 13.28 | 12.79 | 13.20 | 196,552 | +0.04(+0.34%) |
Oct 15, 2019 | 13.16 | 13.60 | 13.12 | 13.16 | 235,644 | +0.04(+0.34%) |
Oct 14, 2019 | 13.06 | 13.24 | 12.90 | 13.11 | 89,057 | +0.03(+0.27%) |
Oct 11, 2019 | 12.85 | 13.36 | 12.83 | 13.08 | 180,794 | +0.24(+1.85%) |
Oct 10, 2019 | 12.76 | 12.97 | 12.55 | 12.84 | 212,716 | +0.00(+0.00%) |
Oct 09, 2019 | 13.14 | 13.32 | 12.75 | 12.84 | 162,019 | -0.27(-2.04%) |
Oct 08, 2019 | 13.36 | 13.58 | 13.08 | 13.11 | 218,274 | -0.34(-2.50%) |
Oct 07, 2019 | 12.97 | 13.47 | 12.79 | 13.45 | 302,726 | +0.44(+3.39%) |
Oct 04, 2019 | 12.64 | 13.06 | 12.64 | 13.00 | 214,124 | +0.40(+3.18%) |
Oct 03, 2019 | 12.57 | 12.63 | 12.33 | 12.60 | 476,930 | +0.01(+0.04%) |
Oct 02, 2019 | 12.49 | 12.79 | 12.26 | 12.60 | 316,131 | +0.04(+0.32%) |
Oct 01, 2019 | 12.76 | 12.91 | 12.45 | 12.56 | 324,211 | -0.07(-0.59%) |
Sep 30, 2019 | 12.56 | 13.04 | 12.35 | 12.63 | 384,986 | +0.01(+0.08%) |
Sep 27, 2019 | 12.48 | 12.98 | 12.44 | 12.62 | 312,097 | +0.22(+1.76%) |
Sep 26, 2019 | 12.98 | 12.98 | 12.21 | 12.41 | 594,303 | -0.59(-4.53%) |
Sep 25, 2019 | 12.92 | 13.11 | 12.54 | 12.99 | 575,418 | -0.14(-1.09%) |
Sep 24, 2019 | 13.30 | 13.39 | 13.00 | 13.14 | 276,580 | -0.18(-1.38%) |
Sep 23, 2019 | 14.23 | 14.23 | 13.27 | 13.32 | 380,413 | -0.94(-6.56%) |
Sep 20, 2019 | 14.03 | 14.58 | 14.02 | 14.26 | 626,820 | +0.32(+2.31%) |
Sep 19, 2019 | 13.61 | 13.94 | 13.53 | 13.94 | 296,516 | +0.45(+3.30%) |
Sep 18, 2019 | 13.44 | 13.50 | 13.17 | 13.49 | 285,234 | +0.05(+0.37%) |
Sep 17, 2019 | 13.67 | 13.78 | 13.27 | 13.44 | 300,851 | -0.23(-1.67%) |
Sep 16, 2019 | 13.55 | 13.85 | 13.40 | 13.67 | 190,247 | +0.02(+0.18%) |
Sep 13, 2019 | 13.76 | 13.99 | 13.64 | 13.64 | 272,706 | -0.01(-0.07%) |
Sep 12, 2019 | 12.94 | 13.75 | 12.87 | 13.65 | 555,860 | +0.75(+5.83%) |
Sep 11, 2019 | 12.41 | 13.01 | 12.35 | 12.90 | 312,020 | +0.48(+3.87%) |
Sep 10, 2019 | 12.50 | 12.66 | 12.34 | 12.42 | 459,740 | -0.08(-0.67%) |
Sep 09, 2019 | 12.90 | 12.90 | 12.33 | 12.50 | 799,233 | -0.25(-1.94%) |
Sep 06, 2019 | 12.68 | 12.83 | 12.52 | 12.75 | 437,339 | +0.05(+0.39%) |
Sep 05, 2019 | 12.94 | 13.05 | 11.98 | 12.70 | 1,098,567 | -0.26(-2.02%) |
Sep 04, 2019 | 13.82 | 14.01 | 12.50 | 12.97 | 1,027,255 | -0.37(-2.78%) |
Sep 03, 2019 | 16.74 | 16.74 | 13.12 | 13.34 | 2,672,544 | -3.73(-21.87%) |
Aug 30, 2019 | 16.82 | 17.12 | 16.59 | 17.07 | 306,238 | +0.36(+2.13%) |
Aug 29, 2019 | 16.21 | 16.98 | 16.14 | 16.71 | 234,147 | +0.69(+4.33%) |
Aug 28, 2019 | 15.97 | 16.05 | 15.41 | 16.02 | 270,823 | +0.00(+0.00%) |
Aug 27, 2019 | 16.31 | 16.48 | 15.92 | 16.02 | 155,880 | -0.20(-1.25%) |
Aug 26, 2019 | 16.03 | 16.33 | 15.81 | 16.22 | 170,239 | +0.23(+1.46%) |
Aug 23, 2019 | 16.73 | 16.83 | 15.88 | 15.99 | 206,650 | -0.79(-4.72%) |
Aug 22, 2019 | 16.75 | 17.20 | 16.46 | 16.78 | 326,883 | +0.20(+1.22%) |
Aug 21, 2019 | 16.30 | 16.76 | 16.21 | 16.58 | 234,777 | +0.45(+2.79%) |
Aug 20, 2019 | 15.64 | 16.17 | 15.35 | 16.13 | 192,144 | +0.43(+2.71%) |
Aug 19, 2019 | 15.72 | 15.94 | 15.55 | 15.70 | 229,055 | +0.23(+1.47%) |
Aug 16, 2019 | 15.57 | 15.88 | 15.47 | 15.47 | 219,376 | +0.07(+0.48%) |
Aug 15, 2019 | 15.41 | 15.56 | 15.18 | 15.40 | 183,816 | +0.05(+0.35%) |
Aug 14, 2019 | 15.34 | 15.52 | 15.15 | 15.35 | 218,263 | -0.37(-2.33%) |
Aug 13, 2019 | 15.43 | 15.96 | 14.98 | 15.71 | 220,182 | +0.23(+1.47%) |
Aug 12, 2019 | 15.35 | 15.67 | 14.90 | 15.48 | 325,950 | +0.04(+0.26%) |
Aug 09, 2019 | 14.91 | 15.47 | 14.74 | 15.45 | 375,930 | +0.45(+3.00%) |
Aug 08, 2019 | 14.43 | 15.21 | 14.43 | 14.99 | 364,050 | +0.68(+4.74%) |
Aug 07, 2019 | 14.09 | 14.41 | 13.92 | 14.32 | 252,986 | +0.01(+0.07%) |
Aug 06, 2019 | 14.23 | 14.57 | 14.06 | 14.31 | 267,209 | +0.17(+1.23%) |
Aug 05, 2019 | 13.82 | 14.18 | 13.51 | 14.13 | 421,070 | -0.03(-0.24%) |
Aug 02, 2019 | 13.78 | 14.20 | 13.08 | 14.17 | 519,151 | +0.26(+1.85%) |
Aug 01, 2019 | 14.41 | 14.81 | 13.70 | 13.91 | 303,562 | -0.42(-2.94%) |
Jul 31, 2019 | 14.23 | 14.69 | 14.05 | 14.33 | 307,012 | +0.17(+1.22%) |
Jul 30, 2019 | 13.99 | 14.45 | 13.83 | 14.16 | 246,538 | +0.08(+0.60%) |
Jul 29, 2019 | 13.74 | 14.12 | 13.66 | 14.07 | 327,606 | +0.38(+2.78%) |
Jul 26, 2019 | 13.24 | 13.97 | 13.24 | 13.69 | 348,659 | +0.40(+2.98%) |
Jul 25, 2019 | 13.23 | 13.40 | 13.13 | 13.30 | 274,562 | +0.07(+0.52%) |
Jul 24, 2019 | 12.91 | 13.24 | 12.89 | 13.23 | 233,468 | +0.24(+1.83%) |
Jul 23, 2019 | 13.26 | 13.27 | 12.83 | 12.99 | 222,740 | -0.25(-1.87%) |
Jul 22, 2019 | 12.95 | 13.33 | 12.79 | 13.24 | 279,913 | +0.36(+2.81%) |
Jul 19, 2019 | 12.72 | 12.97 | 12.60 | 12.88 | 340,983 | +0.17(+1.36%) |
Jul 18, 2019 | 12.86 | 12.97 | 12.45 | 12.70 | 296,241 | -0.20(-1.53%) |
Jul 17, 2019 | 13.05 | 13.10 | 12.79 | 12.90 | 395,371 | -0.05(-0.38%) |
Jul 16, 2019 | 13.19 | 13.62 | 12.87 | 12.95 | 520,289 | -0.24(-1.84%) |
Jul 15, 2019 | 12.93 | 13.22 | 12.76 | 13.19 | 357,772 | +0.28(+2.15%) |
Jul 12, 2019 | 12.83 | 13.07 | 12.73 | 12.92 | 253,919 | +0.17(+1.32%) |
Jul 11, 2019 | 12.55 | 12.89 | 12.44 | 12.75 | 391,307 | +0.17(+1.34%) |
Jul 10, 2019 | 12.63 | 13.09 | 12.34 | 12.58 | 568,707 | -0.03(-0.24%) |
Jul 09, 2019 | 12.39 | 12.75 | 12.30 | 12.61 | 333,283 | +0.06(+0.47%) |
Jul 08, 2019 | 12.56 | 12.84 | 12.30 | 12.55 | 334,856 | -0.14(-1.09%) |
Jul 05, 2019 | 12.88 | 13.01 | 12.21 | 12.69 | 483,598 | -0.35(-2.66%) |
Jul 03, 2019 | 13.16 | 13.24 | 12.72 | 13.03 | 268,868 | -0.13(-1.01%) |
Jul 02, 2019 | 12.20 | 13.33 | 12.10 | 13.17 | 1,104,348 | +0.19(+1.49%) |
Jul 01, 2019 | 14.88 | 15.13 | 11.97 | 12.97 | 1,819,651 | -1.72(-11.69%) |
Jun 28, 2019 | 14.37 | 14.77 | 14.26 | 14.69 | 332,701 | +0.29(+2.03%) |
Jun 27, 2019 | 14.26 | 14.46 | 14.18 | 14.40 | 178,382 | +0.13(+0.94%) |
Jun 26, 2019 | 13.96 | 14.58 | 13.89 | 14.27 | 392,173 | +0.32(+2.27%) |
Jun 25, 2019 | 14.84 | 14.90 | 13.89 | 13.95 | 470,702 | -0.91(-6.13%) |
Jun 24, 2019 | 14.72 | 15.12 | 13.89 | 14.86 | 721,029 | +0.00(+0.03%) |
Jun 21, 2019 | 16.23 | 16.30 | 14.73 | 14.86 | 1,290,405 | -1.39(-8.56%) |
Jun 20, 2019 | 16.47 | 17.28 | 15.92 | 16.25 | 1,120,979 | +0.13(+0.80%) |
Jun 19, 2019 | 14.97 | 16.34 | 14.97 | 16.12 | 1,151,155 | +1.15(+7.67%) |
Jun 18, 2019 | 15.37 | 15.61 | 14.55 | 14.97 | 468,543 | -0.39(-2.51%) |
Jun 17, 2019 | 14.96 | 15.51 | 14.90 | 15.36 | 282,709 | +0.50(+3.40%) |
Jun 14, 2019 | 14.87 | 14.94 | 14.71 | 14.85 | 127,262 | -0.06(-0.43%) |
Jun 13, 2019 | 14.96 | 15.21 | 14.67 | 14.92 | 184,250 | -0.09(-0.63%) |
Jun 12, 2019 | 15.24 | 15.40 | 14.75 | 15.01 | 231,521 | -0.26(-1.69%) |
Jun 11, 2019 | 15.85 | 15.85 | 14.94 | 15.27 | 351,166 | -0.26(-1.66%) |
Jun 10, 2019 | 15.71 | 16.08 | 15.23 | 15.52 | 568,537 | +0.20(+1.32%) |
Jun 07, 2019 | 15.13 | 15.63 | 15.13 | 15.32 | 423,401 | +0.23(+1.54%) |
Jun 06, 2019 | 15.26 | 15.30 | 14.50 | 15.09 | 488,586 | +0.07(+0.46%) |
Jun 05, 2019 | 13.72 | 15.15 | 13.65 | 15.02 | 723,984 | +1.48(+10.89%) |
Jun 04, 2019 | 13.23 | 13.66 | 13.06 | 13.54 | 227,911 | +0.55(+4.27%) |
Jun 03, 2019 | 13.20 | 13.32 | 12.85 | 12.99 | 228,669 | -0.24(-1.80%) |
May 31, 2019 | 13.18 | 13.40 | 12.94 | 13.23 | 221,599 | -0.19(-1.40%) |
May 30, 2019 | 13.50 | 13.75 | 13.33 | 13.42 | 196,168 | -0.08(-0.59%) |
May 29, 2019 | 13.80 | 13.90 | 13.37 | 13.49 | 245,583 | -0.31(-2.22%) |
May 28, 2019 | 13.77 | 14.08 | 13.70 | 13.80 | 209,236 | +0.05(+0.36%) |
May 24, 2019 | 13.54 | 13.90 | 13.46 | 13.75 | 161,603 | +0.27(+1.98%) |
May 23, 2019 | 13.78 | 13.84 | 13.34 | 13.48 | 258,721 | -0.48(-3.44%) |
May 22, 2019 | 13.32 | 14.06 | 13.32 | 13.96 | 309,915 | +0.57(+4.29%) |
May 21, 2019 | 13.38 | 13.55 | 13.32 | 13.39 | 179,139 | +0.18(+1.35%) |
May 20, 2019 | 13.35 | 13.37 | 12.87 | 13.21 | 234,860 | -0.18(-1.33%) |
May 17, 2019 | 13.27 | 13.73 | 13.27 | 13.39 | 198,974 | -0.09(-0.70%) |
May 16, 2019 | 13.17 | 13.57 | 13.17 | 13.48 | 252,964 | +0.16(+1.23%) |
May 15, 2019 | 13.15 | 13.45 | 13.03 | 13.32 | 158,708 | +0.16(+1.20%) |
May 14, 2019 | 13.09 | 13.39 | 13.07 | 13.16 | 304,247 | +0.26(+2.00%) |
May 13, 2019 | 13.71 | 13.71 | 12.76 | 12.91 | 502,858 | -0.81(-5.89%) |
May 10, 2019 | 13.82 | 14.21 | 13.64 | 13.71 | 323,813 | -0.11(-0.79%) |
May 09, 2019 | 14.11 | 14.23 | 13.51 | 13.82 | 384,867 | -0.40(-2.82%) |
May 08, 2019 | 13.94 | 14.36 | 13.91 | 14.22 | 919,696 | +0.34(+2.46%) |
May 07, 2019 | 13.56 | 13.90 | 12.98 | 13.88 | 850,635 | +0.27(+2.00%) |
May 06, 2019 | 12.30 | 13.64 | 11.90 | 13.61 | 766,340 | +1.21(+9.78%) |
May 03, 2019 | 12.07 | 12.41 | 12.02 | 12.40 | 267,252 | +0.38(+3.17%) |
May 02, 2019 | 12.29 | 12.39 | 11.94 | 12.01 | 197,009 | -0.34(-2.76%) |