Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.750 | 8.400 | 7.690 | 8.050 | 586,992 | +0.28(+3.60%) |
Mar 30, 2020 | 7.430 | 7.890 | 7.280 | 7.770 | 484,357 | +0.41(+5.57%) |
Mar 27, 2020 | 7.130 | 7.570 | 6.940 | 7.360 | 540,400 | -0.04(-0.54%) |
Mar 26, 2020 | 7.580 | 7.920 | 7.190 | 7.400 | 749,904 | -0.10(-1.33%) |
Mar 25, 2020 | 7.230 | 7.830 | 7.160 | 7.500 | 580,857 | +0.17(+2.32%) |
Mar 24, 2020 | 6.640 | 7.460 | 6.640 | 7.330 | 664,958 | +1.01(+15.98%) |
Mar 23, 2020 | 6.640 | 6.820 | 6.090 | 6.320 | 834,808 | -0.39(-5.81%) |
Mar 20, 2020 | 6.730 | 7.080 | 6.370 | 6.710 | 905,800 | +0.02(+0.30%) |
Mar 19, 2020 | 6.130 | 6.890 | 5.760 | 6.690 | 761,607 | +0.58(+9.49%) |
Mar 18, 2020 | 6.820 | 6.900 | 5.940 | 6.110 | 521,680 | -1.13(-15.61%) |
Mar 17, 2020 | 7.620 | 7.760 | 6.880 | 7.240 | 864,603 | -0.29(-3.85%) |
Mar 16, 2020 | 7.760 | 8.170 | 7.420 | 7.530 | 674,067 | -1.05(-12.24%) |
Mar 13, 2020 | 8.390 | 9.230 | 7.840 | 8.580 | 981,600 | +0.45(+5.54%) |
Mar 12, 2020 | 9.010 | 9.240 | 7.740 | 8.130 | 1,190,072 | -1.52(-15.75%) |
Mar 11, 2020 | 10.01 | 10.07 | 9.485 | 9.650 | 522,792 | -0.59(-5.76%) |
Mar 10, 2020 | 10.26 | 10.45 | 9.850 | 10.24 | 657,075 | +0.23(+2.30%) |
Mar 09, 2020 | 10.41 | 10.59 | 10.00 | 10.01 | 542,282 | -1.15(-10.30%) |
Mar 06, 2020 | 11.48 | 11.58 | 10.74 | 11.16 | 819,000 | -0.63(-5.34%) |
Mar 05, 2020 | 12.26 | 12.45 | 11.75 | 11.79 | 488,765 | -0.72(-5.76%) |
Mar 04, 2020 | 12.38 | 12.54 | 11.95 | 12.51 | 466,041 | +0.26(+2.12%) |
Mar 03, 2020 | 12.54 | 12.75 | 12.17 | 12.25 | 670,503 | -0.33(-2.62%) |
Mar 02, 2020 | 12.87 | 13.01 | 12.36 | 12.58 | 638,266 | -0.30(-2.33%) |
Feb 28, 2020 | 12.72 | 12.96 | 12.58 | 12.88 | 564,400 | -0.15(-1.15%) |
Feb 27, 2020 | 13.33 | 13.33 | 12.75 | 13.03 | 686,607 | -0.52(-3.84%) |
Feb 26, 2020 | 13.67 | 14.08 | 13.54 | 13.55 | 519,329 | -0.11(-0.81%) |
Feb 25, 2020 | 14.36 | 14.44 | 13.55 | 13.66 | 723,787 | -0.75(-5.20%) |
Feb 24, 2020 | 14.30 | 14.54 | 14.15 | 14.41 | 520,529 | -0.18(-1.23%) |
Feb 21, 2020 | 14.50 | 14.68 | 14.45 | 14.59 | 442,400 | +0.10(+0.69%) |
Feb 20, 2020 | 14.54 | 14.68 | 14.38 | 14.49 | 666,146 | -0.01(-0.07%) |
Feb 19, 2020 | 14.57 | 14.73 | 14.45 | 14.50 | 619,009 | -0.03(-0.21%) |
Feb 18, 2020 | 14.75 | 14.89 | 14.28 | 14.53 | 469,221 | -0.29(-1.96%) |
Feb 14, 2020 | 14.89 | 15.09 | 14.80 | 14.82 | 348,500 | -0.05(-0.34%) |
Feb 13, 2020 | 15.03 | 15.22 | 14.73 | 14.87 | 547,852 | -0.27(-1.78%) |
Feb 12, 2020 | 14.64 | 15.32 | 14.58 | 15.14 | 498,277 | +0.54(+3.70%) |
Feb 11, 2020 | 14.48 | 14.86 | 14.23 | 14.60 | 1,038,573 | +0.21(+1.46%) |
Feb 10, 2020 | 14.97 | 14.97 | 14.35 | 14.39 | 650,234 | -0.58(-3.87%) |
Feb 07, 2020 | 14.35 | 15.02 | 14.33 | 14.97 | 647,400 | +0.15(+1.01%) |
Feb 06, 2020 | 14.99 | 15.32 | 14.01 | 14.82 | 2,040,621 | +2.23(+17.71%) |
Feb 05, 2020 | 13.01 | 13.06 | 12.47 | 12.59 | 894,932 | -0.39(-3.00%) |
Feb 04, 2020 | 13.08 | 13.08 | 12.87 | 12.98 | 361,720 | -0.04(-0.31%) |
Feb 03, 2020 | 12.95 | 13.11 | 12.82 | 13.02 | 527,392 | +0.06(+0.50%) |
Jan 31, 2020 | 13.18 | 13.31 | 12.86 | 12.96 | 399,600 | -0.23(-1.78%) |
Jan 30, 2020 | 13.22 | 13.43 | 12.76 | 13.19 | 797,984 | +0.00(+0.00%) |
Jan 29, 2020 | 13.92 | 14.03 | 13.14 | 13.19 | 667,957 | -0.71(-5.11%) |
Jan 28, 2020 | 14.30 | 14.50 | 13.86 | 13.90 | 515,998 | -0.40(-2.80%) |
Jan 27, 2020 | 14.29 | 14.40 | 14.11 | 14.30 | 276,981 | -0.21(-1.45%) |
Jan 24, 2020 | 14.55 | 14.62 | 14.31 | 14.51 | 262,700 | -0.05(-0.34%) |
Jan 23, 2020 | 14.38 | 14.62 | 14.23 | 14.56 | 314,446 | +0.14(+0.97%) |
Jan 22, 2020 | 14.58 | 14.86 | 14.37 | 14.42 | 217,450 | -0.18(-1.23%) |
Jan 21, 2020 | 14.64 | 14.67 | 14.49 | 14.60 | 291,521 | -0.07(-0.48%) |
Jan 17, 2020 | 14.60 | 14.68 | 14.45 | 14.67 | 593,500 | +0.12(+0.82%) |
Jan 16, 2020 | 14.65 | 14.73 | 14.50 | 14.55 | 389,065 | -0.09(-0.61%) |
Jan 15, 2020 | 14.52 | 14.70 | 14.52 | 14.64 | 283,104 | +0.12(+0.83%) |
Jan 14, 2020 | 14.64 | 14.76 | 14.50 | 14.52 | 505,610 | -0.10(-0.68%) |
Jan 13, 2020 | 14.46 | 14.77 | 14.38 | 14.62 | 501,152 | +0.16(+1.11%) |
Jan 10, 2020 | 14.73 | 14.74 | 14.37 | 14.46 | 266,000 | -0.22(-1.50%) |
Jan 09, 2020 | 14.89 | 14.92 | 14.65 | 14.68 | 287,415 | -0.10(-0.68%) |
Jan 08, 2020 | 15.00 | 15.14 | 14.76 | 14.78 | 316,736 | -0.23(-1.53%) |
Jan 07, 2020 | 15.29 | 15.40 | 14.91 | 15.01 | 305,269 | -0.35(-2.28%) |
Jan 06, 2020 | 15.10 | 15.42 | 14.97 | 15.36 | 416,835 | +0.17(+1.12%) |
Jan 03, 2020 | 14.96 | 15.25 | 14.94 | 15.19 | 454,000 | +0.06(+0.40%) |
Jan 02, 2020 | 15.44 | 15.52 | 14.99 | 15.13 | 400,589 | -0.18(-1.18%) |
Dec 31, 2019 | 15.35 | 15.54 | 15.28 | 15.31 | 236,600 | -0.08(-0.52%) |
Dec 30, 2019 | 15.48 | 15.56 | 15.22 | 15.39 | 235,070 | -0.09(-0.58%) |
Dec 27, 2019 | 15.64 | 15.64 | 15.19 | 15.48 | 247,300 | -0.08(-0.51%) |
Dec 26, 2019 | 15.64 | 15.86 | 15.54 | 15.56 | 255,976 | +0.02(+0.13%) |
Dec 24, 2019 | 15.40 | 15.65 | 15.39 | 15.54 | 225,200 | +0.07(+0.45%) |
Dec 23, 2019 | 15.47 | 15.62 | 15.35 | 15.47 | 284,033 | -0.03(-0.19%) |
Dec 20, 2019 | 15.54 | 15.63 | 15.40 | 15.50 | 803,200 | -0.02(-0.13%) |
Dec 19, 2019 | 15.57 | 15.66 | 15.37 | 15.52 | 631,442 | +0.00(+0.00%) |
Dec 18, 2019 | 15.52 | 15.74 | 15.46 | 15.52 | 271,685 | -0.01(-0.03%) |
Dec 17, 2019 | 15.46 | 15.59 | 15.27 | 15.53 | 406,698 | +0.12(+0.78%) |
Dec 16, 2019 | 15.53 | 15.69 | 15.34 | 15.40 | 388,194 | -0.08(-0.48%) |
Dec 13, 2019 | 15.35 | 15.66 | 15.35 | 15.48 | 277,700 | +0.05(+0.32%) |
Dec 12, 2019 | 15.55 | 15.81 | 15.36 | 15.43 | 254,398 | -0.18(-1.15%) |
Dec 11, 2019 | 15.69 | 15.79 | 15.47 | 15.61 | 338,408 | -0.13(-0.83%) |
Dec 10, 2019 | 15.72 | 15.87 | 15.60 | 15.74 | 251,938 | -0.07(-0.44%) |
Dec 09, 2019 | 15.50 | 15.97 | 15.48 | 15.81 | 405,830 | +0.23(+1.48%) |
Dec 06, 2019 | 15.72 | 15.97 | 15.54 | 15.58 | 453,600 | -0.01(-0.06%) |
Dec 05, 2019 | 15.74 | 15.99 | 15.54 | 15.59 | 422,063 | -0.14(-0.89%) |
Dec 04, 2019 | 15.92 | 16.21 | 15.67 | 15.73 | 358,909 | -0.18(-1.13%) |
Dec 03, 2019 | 15.42 | 15.96 | 15.37 | 15.91 | 334,668 | +0.20(+1.27%) |
Dec 02, 2019 | 15.83 | 15.88 | 15.54 | 15.71 | 319,071 | -0.03(-0.19%) |
Nov 29, 2019 | 15.83 | 15.89 | 15.61 | 15.74 | 126,800 | -0.14(-0.88%) |
Nov 27, 2019 | 16.15 | 16.25 | 15.86 | 15.88 | 214,500 | -0.34(-2.10%) |
Nov 26, 2019 | 16.21 | 16.52 | 16.11 | 16.22 | 779,020 | +0.07(+0.43%) |
Nov 25, 2019 | 15.94 | 16.25 | 15.75 | 16.15 | 931,843 | +0.31(+1.96%) |
Nov 22, 2019 | 15.51 | 16.16 | 15.47 | 15.84 | 649,100 | +0.33(+2.13%) |
Nov 21, 2019 | 15.35 | 15.75 | 15.22 | 15.51 | 935,215 | +0.11(+0.71%) |
Nov 20, 2019 | 15.18 | 15.45 | 15.02 | 15.40 | 596,222 | +0.22(+1.45%) |
Nov 19, 2019 | 15.43 | 15.45 | 15.14 | 15.18 | 388,209 | -0.22(-1.43%) |
Nov 18, 2019 | 15.15 | 15.41 | 15.00 | 15.40 | 531,089 | +0.20(+1.32%) |
Nov 15, 2019 | 15.30 | 15.35 | 15.11 | 15.20 | 592,300 | -0.03(-0.20%) |
Nov 14, 2019 | 15.36 | 15.42 | 15.13 | 15.23 | 509,166 | -0.15(-0.98%) |
Nov 13, 2019 | 15.35 | 15.52 | 15.04 | 15.38 | 501,091 | -0.18(-1.16%) |
Nov 12, 2019 | 15.31 | 15.62 | 14.83 | 15.56 | 785,246 | +0.11(+0.71%) |
Nov 11, 2019 | 15.31 | 15.60 | 15.04 | 15.45 | 674,869 | +0.14(+0.91%) |
Nov 08, 2019 | 14.90 | 15.41 | 14.50 | 15.31 | 2,525,900 | +2.57(+20.17%) |
Nov 07, 2019 | 13.20 | 13.20 | 12.69 | 12.74 | 713,164 | -0.27(-2.08%) |
Nov 06, 2019 | 12.88 | 13.19 | 12.82 | 13.01 | 520,055 | +0.11(+0.85%) |
Nov 05, 2019 | 12.70 | 13.23 | 12.70 | 12.90 | 739,017 | +0.18(+1.42%) |
Nov 04, 2019 | 13.13 | 13.15 | 12.46 | 12.72 | 696,352 | -0.31(-2.38%) |
Nov 01, 2019 | 12.95 | 13.23 | 12.79 | 13.03 | 487,500 | +0.20(+1.56%) |
Oct 31, 2019 | 13.13 | 13.13 | 12.74 | 12.83 | 411,315 | -0.22(-1.69%) |
Oct 30, 2019 | 12.97 | 13.13 | 12.74 | 13.05 | 364,904 | +0.11(+0.85%) |
Oct 29, 2019 | 13.24 | 13.34 | 12.90 | 12.94 | 252,786 | -0.28(-2.12%) |
Oct 28, 2019 | 13.25 | 13.39 | 13.20 | 13.22 | 327,341 | +0.01(+0.08%) |
Oct 25, 2019 | 13.16 | 13.38 | 13.16 | 13.21 | 391,400 | +0.01(+0.04%) |
Oct 24, 2019 | 12.97 | 13.31 | 12.90 | 13.21 | 316,949 | +0.23(+1.81%) |
Oct 23, 2019 | 13.05 | 13.07 | 12.90 | 12.97 | 269,118 | -0.09(-0.69%) |
Oct 22, 2019 | 12.79 | 13.24 | 12.78 | 13.06 | 461,480 | +0.34(+2.67%) |
Oct 21, 2019 | 12.50 | 12.76 | 12.35 | 12.72 | 391,287 | +0.28(+2.21%) |
Oct 18, 2019 | 12.71 | 12.78 | 12.40 | 12.45 | 311,200 | -0.30(-2.39%) |
Oct 17, 2019 | 12.84 | 12.92 | 12.71 | 12.75 | 269,439 | +0.00(+0.00%) |
Oct 16, 2019 | 12.80 | 13.05 | 12.69 | 12.75 | 328,948 | -0.12(-0.93%) |
Oct 15, 2019 | 12.36 | 12.88 | 12.36 | 12.87 | 330,486 | +0.52(+4.21%) |
Oct 14, 2019 | 11.82 | 12.39 | 11.82 | 12.35 | 717,842 | +0.37(+3.05%) |
Oct 11, 2019 | 12.12 | 12.40 | 11.96 | 11.98 | 481,600 | -0.04(-0.29%) |
Oct 10, 2019 | 12.12 | 12.15 | 11.95 | 12.02 | 285,636 | -0.04(-0.33%) |
Oct 09, 2019 | 12.09 | 12.21 | 12.01 | 12.06 | 222,169 | +0.04(+0.33%) |
Oct 08, 2019 | 12.00 | 12.18 | 11.80 | 12.02 | 281,287 | -0.11(-0.91%) |
Oct 07, 2019 | 12.08 | 12.24 | 11.99 | 12.13 | 821,417 | +0.01(+0.04%) |
Oct 04, 2019 | 11.97 | 12.16 | 11.88 | 12.12 | 221,800 | +0.21(+1.72%) |
Oct 03, 2019 | 11.64 | 12.02 | 11.57 | 11.92 | 400,297 | +0.28(+2.41%) |
Oct 02, 2019 | 11.67 | 11.81 | 11.43 | 11.64 | 614,242 | -0.06(-0.51%) |
Oct 01, 2019 | 12.68 | 12.75 | 11.68 | 11.70 | 834,688 | -0.89(-7.07%) |
Sep 30, 2019 | 12.80 | 12.81 | 12.41 | 12.59 | 989,516 | -0.20(-1.56%) |
Sep 27, 2019 | 12.74 | 12.91 | 12.49 | 12.79 | 1,113,400 | +0.04(+0.31%) |
Sep 26, 2019 | 12.60 | 12.82 | 12.46 | 12.75 | 455,512 | +0.05(+0.39%) |
Sep 25, 2019 | 12.41 | 12.79 | 12.35 | 12.70 | 480,255 | +0.30(+2.42%) |
Sep 24, 2019 | 12.66 | 12.75 | 12.36 | 12.40 | 725,931 | -0.21(-1.63%) |
Sep 23, 2019 | 12.56 | 12.77 | 12.34 | 12.61 | 599,026 | -0.04(-0.36%) |
Sep 20, 2019 | 12.41 | 12.83 | 12.29 | 12.65 | 2,673,800 | +0.16(+1.28%) |
Sep 19, 2019 | 12.65 | 12.90 | 12.39 | 12.49 | 747,468 | -0.14(-1.11%) |
Sep 18, 2019 | 12.95 | 13.06 | 12.33 | 12.63 | 572,383 | -0.31(-2.40%) |
Sep 17, 2019 | 12.81 | 13.05 | 12.63 | 12.94 | 435,519 | +0.15(+1.17%) |
Sep 16, 2019 | 12.87 | 13.05 | 12.66 | 12.79 | 563,706 | -0.16(-1.24%) |
Sep 13, 2019 | 12.78 | 13.03 | 12.65 | 12.95 | 553,000 | +0.18(+1.41%) |
Sep 12, 2019 | 12.60 | 12.89 | 12.50 | 12.77 | 532,342 | +0.14(+1.11%) |
Sep 11, 2019 | 12.41 | 12.78 | 12.28 | 12.63 | 854,527 | +0.29(+2.35%) |
Sep 10, 2019 | 12.05 | 12.40 | 11.87 | 12.34 | 729,674 | +0.26(+2.15%) |
Sep 09, 2019 | 11.49 | 12.16 | 11.43 | 12.08 | 697,277 | +0.61(+5.32%) |
Sep 06, 2019 | 11.50 | 11.60 | 11.29 | 11.47 | 636,500 | -0.01(-0.09%) |
Sep 05, 2019 | 11.47 | 11.73 | 11.38 | 11.48 | 749,028 | +0.11(+0.97%) |
Sep 04, 2019 | 11.46 | 11.55 | 11.12 | 11.37 | 698,139 | -0.01(-0.09%) |
Sep 03, 2019 | 11.31 | 11.63 | 11.25 | 11.38 | 405,447 | -0.07(-0.61%) |
Aug 30, 2019 | 11.65 | 11.69 | 11.40 | 11.45 | 586,300 | -0.10(-0.87%) |
Aug 29, 2019 | 11.36 | 11.67 | 11.27 | 11.55 | 499,213 | +0.30(+2.67%) |
Aug 28, 2019 | 11.02 | 11.33 | 10.99 | 11.25 | 304,687 | +0.24(+2.18%) |
Aug 27, 2019 | 11.30 | 11.50 | 10.91 | 11.01 | 674,823 | -0.14(-1.26%) |
Aug 26, 2019 | 11.04 | 11.16 | 10.97 | 11.15 | 353,991 | +0.13(+1.18%) |
Aug 23, 2019 | 10.95 | 11.38 | 10.95 | 11.02 | 601,700 | +0.00(+0.00%) |
Aug 22, 2019 | 10.92 | 11.19 | 10.88 | 11.02 | 495,149 | +0.14(+1.29%) |
Aug 21, 2019 | 11.15 | 11.27 | 10.85 | 10.88 | 658,718 | -0.09(-0.82%) |
Aug 20, 2019 | 11.00 | 11.17 | 10.88 | 10.97 | 567,024 | -0.02(-0.18%) |
Aug 19, 2019 | 11.74 | 11.74 | 10.89 | 10.99 | 964,397 | -0.56(-4.85%) |
Aug 16, 2019 | 10.59 | 11.79 | 10.59 | 11.55 | 1,202,200 | +1.01(+9.58%) |
Aug 15, 2019 | 10.48 | 10.95 | 10.15 | 10.54 | 1,072,899 | +0.16(+1.54%) |
Aug 14, 2019 | 10.52 | 10.84 | 10.22 | 10.38 | 1,087,711 | -0.38(-3.53%) |
Aug 13, 2019 | 10.59 | 11.27 | 10.48 | 10.76 | 1,271,821 | +0.01(+0.09%) |
Aug 12, 2019 | 11.65 | 12.14 | 10.73 | 10.75 | 1,568,122 | -1.06(-8.98%) |
Aug 09, 2019 | 12.87 | 13.50 | 11.14 | 11.81 | 4,529,600 | -4.56(-27.86%) |
Aug 08, 2019 | 16.20 | 16.60 | 16.10 | 16.37 | 1,199,745 | +0.30(+1.87%) |
Aug 07, 2019 | 15.89 | 16.28 | 15.88 | 16.07 | 326,205 | -0.05(-0.31%) |
Aug 06, 2019 | 15.58 | 16.35 | 15.58 | 16.12 | 538,935 | +0.60(+3.87%) |
Aug 05, 2019 | 16.18 | 16.20 | 15.11 | 15.52 | 565,714 | -0.92(-5.60%) |
Aug 02, 2019 | 16.49 | 16.54 | 16.12 | 16.44 | 362,800 | -0.04(-0.24%) |
Aug 01, 2019 | 16.27 | 16.74 | 16.27 | 16.48 | 575,847 | +0.19(+1.17%) |
Jul 31, 2019 | 16.37 | 16.49 | 16.10 | 16.29 | 466,895 | +0.02(+0.12%) |
Jul 30, 2019 | 16.46 | 16.56 | 16.13 | 16.27 | 368,873 | -0.26(-1.57%) |
Jul 29, 2019 | 16.30 | 16.61 | 16.19 | 16.53 | 833,993 | +0.22(+1.35%) |
Jul 26, 2019 | 16.40 | 16.50 | 16.14 | 16.31 | 475,600 | +0.06(+0.37%) |
Jul 25, 2019 | 16.92 | 16.92 | 16.07 | 16.25 | 363,989 | -0.70(-4.13%) |
Jul 24, 2019 | 16.80 | 17.13 | 16.69 | 16.95 | 268,575 | +0.15(+0.89%) |
Jul 23, 2019 | 16.46 | 17.06 | 16.46 | 16.80 | 405,011 | +0.40(+2.44%) |
Jul 22, 2019 | 16.00 | 16.41 | 15.99 | 16.40 | 192,904 | +0.38(+2.37%) |
Jul 19, 2019 | 15.86 | 16.24 | 15.86 | 16.02 | 318,700 | +0.17(+1.07%) |
Jul 18, 2019 | 16.38 | 16.49 | 15.71 | 15.85 | 425,412 | -0.62(-3.76%) |
Jul 17, 2019 | 16.11 | 16.53 | 16.07 | 16.47 | 382,766 | +0.35(+2.17%) |
Jul 16, 2019 | 15.95 | 16.31 | 15.92 | 16.12 | 327,070 | +0.13(+0.81%) |
Jul 15, 2019 | 15.69 | 16.09 | 15.60 | 15.99 | 309,748 | +0.26(+1.65%) |
Jul 12, 2019 | 15.52 | 16.11 | 15.38 | 15.73 | 470,300 | +0.35(+2.28%) |
Jul 11, 2019 | 15.46 | 15.46 | 15.23 | 15.38 | 308,006 | +0.00(+0.00%) |
Jul 10, 2019 | 15.39 | 15.52 | 15.22 | 15.38 | 399,033 | +0.15(+0.98%) |
Jul 09, 2019 | 15.32 | 15.32 | 14.89 | 15.23 | 563,889 | -0.02(-0.13%) |
Jul 08, 2019 | 15.87 | 15.88 | 15.25 | 15.25 | 317,862 | -0.69(-4.33%) |
Jul 05, 2019 | 15.42 | 16.04 | 15.42 | 15.94 | 326,700 | +0.48(+3.10%) |
Jul 03, 2019 | 15.38 | 15.57 | 15.36 | 15.46 | 159,200 | +0.10(+0.65%) |
Jul 02, 2019 | 15.27 | 15.62 | 15.19 | 15.36 | 590,254 | +0.09(+0.59%) |
Jul 01, 2019 | 15.94 | 16.04 | 15.19 | 15.27 | 614,257 | -0.58(-3.66%) |
Jun 28, 2019 | 15.85 | 16.19 | 15.82 | 15.85 | 1,038,100 | +0.02(+0.13%) |
Jun 27, 2019 | 15.63 | 15.90 | 15.52 | 15.83 | 351,281 | +0.26(+1.67%) |
Jun 26, 2019 | 15.98 | 16.20 | 15.54 | 15.57 | 516,867 | -0.38(-2.38%) |
Jun 25, 2019 | 16.28 | 16.38 | 15.89 | 15.95 | 511,658 | -0.33(-2.03%) |
Jun 24, 2019 | 16.48 | 16.74 | 16.11 | 16.28 | 588,384 | +0.09(+0.56%) |
Jun 21, 2019 | 16.02 | 16.39 | 15.92 | 16.19 | 744,300 | +0.07(+0.43%) |
Jun 20, 2019 | 16.69 | 16.79 | 15.91 | 16.12 | 490,587 | -0.31(-1.89%) |
Jun 19, 2019 | 16.37 | 16.52 | 16.25 | 16.43 | 377,059 | +0.04(+0.24%) |
Jun 18, 2019 | 16.47 | 16.81 | 16.35 | 16.39 | 310,613 | +0.06(+0.37%) |
Jun 17, 2019 | 16.30 | 16.54 | 16.28 | 16.33 | 379,057 | +0.04(+0.25%) |
Jun 14, 2019 | 16.48 | 16.52 | 16.11 | 16.29 | 480,100 | -0.24(-1.45%) |
Jun 13, 2019 | 16.15 | 16.57 | 15.95 | 16.53 | 512,182 | +0.44(+2.73%) |
Jun 12, 2019 | 16.16 | 16.27 | 15.97 | 16.09 | 548,705 | -0.04(-0.25%) |
Jun 11, 2019 | 16.45 | 16.53 | 15.81 | 16.13 | 482,228 | -0.25(-1.53%) |
Jun 10, 2019 | 16.07 | 16.63 | 16.06 | 16.38 | 645,168 | +0.34(+2.12%) |
Jun 07, 2019 | 15.22 | 16.10 | 15.10 | 16.04 | 494,000 | +0.81(+5.32%) |
Jun 06, 2019 | 15.62 | 15.62 | 14.91 | 15.23 | 358,697 | -0.34(-2.18%) |
Jun 05, 2019 | 15.75 | 15.77 | 15.55 | 15.57 | 367,950 | -0.07(-0.45%) |
Jun 04, 2019 | 15.39 | 15.89 | 15.30 | 15.64 | 538,924 | +0.41(+2.69%) |
Jun 03, 2019 | 15.34 | 15.36 | 15.06 | 15.23 | 503,618 | -0.10(-0.65%) |
May 31, 2019 | 15.18 | 15.36 | 15.15 | 15.33 | 329,600 | -0.09(-0.58%) |
May 30, 2019 | 15.15 | 15.52 | 15.03 | 15.42 | 494,051 | +0.47(+3.14%) |
May 29, 2019 | 15.18 | 15.23 | 14.82 | 14.95 | 880,114 | -0.45(-2.92%) |
May 28, 2019 | 16.03 | 16.16 | 15.39 | 15.40 | 735,590 | -0.63(-3.93%) |
May 24, 2019 | 16.10 | 16.38 | 15.85 | 16.03 | 774,700 | -0.01(-0.06%) |
May 23, 2019 | 15.94 | 16.07 | 15.87 | 16.04 | 613,048 | +0.02(+0.12%) |
May 22, 2019 | 16.26 | 16.37 | 15.98 | 16.02 | 313,861 | -0.27(-1.66%) |
May 21, 2019 | 16.09 | 16.31 | 16.00 | 16.29 | 581,791 | +0.23(+1.43%) |
May 20, 2019 | 15.70 | 16.16 | 15.65 | 16.06 | 734,937 | +0.25(+1.58%) |
May 17, 2019 | 15.54 | 15.96 | 15.51 | 15.81 | 693,900 | +0.08(+0.51%) |
May 16, 2019 | 15.68 | 15.87 | 15.61 | 15.73 | 759,579 | +0.01(+0.06%) |
May 15, 2019 | 15.06 | 16.03 | 15.04 | 15.72 | 1,493,712 | +0.56(+3.69%) |
May 14, 2019 | 15.14 | 15.33 | 15.02 | 15.16 | 822,591 | +0.06(+0.40%) |
May 13, 2019 | 14.85 | 15.28 | 14.65 | 15.10 | 543,200 | -0.17(-1.11%) |
May 10, 2019 | 13.52 | 15.69 | 13.52 | 15.27 | 1,608,200 | +0.87(+6.04%) |
May 09, 2019 | 14.28 | 14.59 | 14.16 | 14.40 | 615,151 | +0.06(+0.42%) |
May 08, 2019 | 14.42 | 14.62 | 14.33 | 14.34 | 351,057 | -0.09(-0.62%) |
May 07, 2019 | 14.23 | 14.49 | 14.19 | 14.43 | 594,293 | +0.04(+0.28%) |
May 06, 2019 | 14.18 | 14.41 | 14.18 | 14.39 | 565,292 | -0.06(-0.42%) |
May 03, 2019 | 14.50 | 14.71 | 14.36 | 14.45 | 536,600 | +0.01(+0.07%) |
May 02, 2019 | 14.14 | 14.50 | 14.14 | 14.44 | 409,854 | +0.27(+1.91%) |
May 01, 2019 | 14.41 | 14.41 | 14.07 | 14.17 | 737,087 | -0.10(-0.70%) |
Apr 30, 2019 | 14.49 | 14.62 | 14.19 | 14.27 | 520,834 | -0.29(-1.99%) |
Apr 29, 2019 | 14.32 | 14.73 | 14.28 | 14.56 | 495,434 | +0.22(+1.53%) |
Apr 26, 2019 | 13.89 | 14.47 | 13.72 | 14.34 | 518,000 | +0.60(+4.37%) |
Apr 25, 2019 | 13.85 | 13.89 | 13.58 | 13.74 | 220,027 | -0.03(-0.22%) |
Apr 24, 2019 | 13.82 | 13.98 | 13.72 | 13.77 | 289,442 | -0.09(-0.65%) |
Apr 23, 2019 | 13.52 | 14.02 | 13.52 | 13.86 | 384,842 | +0.35(+2.59%) |
Apr 22, 2019 | 13.18 | 13.53 | 13.08 | 13.51 | 517,279 | +0.32(+2.43%) |
Apr 18, 2019 | 13.17 | 13.32 | 13.11 | 13.19 | 372,500 | -0.01(-0.08%) |
Apr 17, 2019 | 13.45 | 13.45 | 12.98 | 13.20 | 525,178 | -0.22(-1.64%) |
Apr 16, 2019 | 13.45 | 13.46 | 13.19 | 13.42 | 399,278 | +0.03(+0.22%) |
Apr 15, 2019 | 13.25 | 13.51 | 13.20 | 13.39 | 549,365 | +0.13(+0.98%) |
Apr 12, 2019 | 13.42 | 13.43 | 13.13 | 13.26 | 665,600 | -0.03(-0.23%) |
Apr 11, 2019 | 13.39 | 13.52 | 13.20 | 13.29 | 324,547 | -0.09(-0.67%) |
Apr 10, 2019 | 13.26 | 13.41 | 13.12 | 13.38 | 422,780 | +0.11(+0.83%) |
Apr 09, 2019 | 13.30 | 13.41 | 13.12 | 13.27 | 509,598 | -0.05(-0.38%) |
Apr 08, 2019 | 13.69 | 13.84 | 13.30 | 13.32 | 505,080 | -0.37(-2.70%) |
Apr 05, 2019 | 13.49 | 14.05 | 13.38 | 13.69 | 1,186,700 | +0.27(+2.01%) |
Apr 04, 2019 | 13.66 | 13.90 | 13.39 | 13.42 | 390,696 | -0.20(-1.47%) |
Apr 03, 2019 | 13.45 | 13.79 | 13.34 | 13.62 | 579,074 | +0.23(+1.72%) |
Apr 02, 2019 | 13.53 | 13.56 | 13.30 | 13.39 | 358,638 | -0.13(-0.96%) |