Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.790 | 9.870 | 9.200 | 9.420 | 70,605 | -0.48(-4.85%) |
Apr 29, 2020 | 10.30 | 10.32 | 9.750 | 9.900 | 66,475 | -0.24(-2.37%) |
Apr 28, 2020 | 10.19 | 10.71 | 9.900 | 10.14 | 62,086 | +0.15(+1.50%) |
Apr 27, 2020 | 10.40 | 10.62 | 9.740 | 9.990 | 134,215 | -0.25(-2.44%) |
Apr 24, 2020 | 9.950 | 10.40 | 9.870 | 10.24 | 60,300 | +0.29(+2.91%) |
Apr 23, 2020 | 9.840 | 10.24 | 9.770 | 9.950 | 117,314 | +0.05(+0.51%) |
Apr 22, 2020 | 10.77 | 10.77 | 9.690 | 9.900 | 139,101 | +0.44(+4.65%) |
Apr 21, 2020 | 9.050 | 9.610 | 8.790 | 9.460 | 116,998 | +0.26(+2.83%) |
Apr 20, 2020 | 9.180 | 11.14 | 9.026 | 9.200 | 458,878 | -0.08(-0.86%) |
Apr 17, 2020 | 8.990 | 9.380 | 8.750 | 9.280 | 126,600 | +0.60(+6.91%) |
Apr 16, 2020 | 8.480 | 8.759 | 8.170 | 8.680 | 72,931 | +0.36(+4.33%) |
Apr 15, 2020 | 8.050 | 8.480 | 7.830 | 8.320 | 81,607 | +0.14(+1.71%) |
Apr 14, 2020 | 7.970 | 8.410 | 7.900 | 8.180 | 109,406 | +0.44(+5.68%) |
Apr 13, 2020 | 7.980 | 8.870 | 7.550 | 7.740 | 150,350 | -0.25(-3.13%) |
Apr 09, 2020 | 7.330 | 8.150 | 7.090 | 7.990 | 231,800 | +0.92(+13.01%) |
Apr 08, 2020 | 6.740 | 7.070 | 6.590 | 7.070 | 71,592 | +0.52(+7.94%) |
Apr 07, 2020 | 6.770 | 7.210 | 6.390 | 6.550 | 97,418 | +0.20(+3.15%) |
Apr 06, 2020 | 6.020 | 6.500 | 5.700 | 6.350 | 156,229 | +0.97(+18.03%) |
Apr 03, 2020 | 5.330 | 5.750 | 5.190 | 5.380 | 71,500 | -0.05(-0.92%) |
Apr 02, 2020 | 5.420 | 5.620 | 5.050 | 5.430 | 62,736 | +0.01(+0.18%) |
Apr 01, 2020 | 5.530 | 5.790 | 5.330 | 5.420 | 171,223 | -0.57(-9.52%) |
Mar 31, 2020 | 5.560 | 5.990 | 5.360 | 5.990 | 187,877 | +0.36(+6.39%) |
Mar 30, 2020 | 5.230 | 5.760 | 5.230 | 5.630 | 88,256 | +0.19(+3.49%) |
Mar 27, 2020 | 5.240 | 5.730 | 4.570 | 5.440 | 81,600 | -0.18(-3.20%) |
Mar 26, 2020 | 5.320 | 5.730 | 5.250 | 5.620 | 124,718 | +0.30(+5.64%) |
Mar 25, 2020 | 4.000 | 5.545 | 4.000 | 5.320 | 155,100 | +0.84(+18.75%) |
Mar 24, 2020 | 4.570 | 4.700 | 4.220 | 4.480 | 476,479 | +0.05(+1.13%) |
Mar 23, 2020 | 4.490 | 4.815 | 4.049 | 4.430 | 52,348 | -0.06(-1.34%) |
Mar 20, 2020 | 4.990 | 5.490 | 4.410 | 4.490 | 171,200 | -0.42(-8.55%) |
Mar 19, 2020 | 4.250 | 4.930 | 4.250 | 4.910 | 161,933 | +0.71(+16.90%) |
Mar 18, 2020 | 4.960 | 5.140 | 3.800 | 4.200 | 190,255 | -1.06(-20.15%) |
Mar 17, 2020 | 5.190 | 5.590 | 4.509 | 5.260 | 168,923 | +0.15(+2.94%) |
Mar 16, 2020 | 3.840 | 5.170 | 3.000 | 5.110 | 184,628 | -0.44(-7.93%) |
Mar 13, 2020 | 5.520 | 5.870 | 5.370 | 5.550 | 200,800 | +0.19(+3.54%) |
Mar 12, 2020 | 6.330 | 6.480 | 5.260 | 5.360 | 254,303 | -1.41(-20.83%) |
Mar 11, 2020 | 7.030 | 7.570 | 6.610 | 6.770 | 168,906 | -0.47(-6.49%) |
Mar 10, 2020 | 7.460 | 7.765 | 7.180 | 7.240 | 224,787 | -0.10(-1.36%) |
Mar 09, 2020 | 7.730 | 7.810 | 7.240 | 7.340 | 214,906 | -0.91(-11.03%) |
Mar 06, 2020 | 8.710 | 8.810 | 8.220 | 8.250 | 122,800 | -0.56(-6.36%) |
Mar 05, 2020 | 9.070 | 9.210 | 8.800 | 8.810 | 99,122 | -0.48(-5.17%) |
Mar 04, 2020 | 9.070 | 9.380 | 8.900 | 9.290 | 98,851 | +0.38(+4.26%) |
Mar 03, 2020 | 8.650 | 9.620 | 8.400 | 8.910 | 330,744 | +0.51(+6.07%) |
Mar 02, 2020 | 8.310 | 8.520 | 7.820 | 8.400 | 195,752 | +0.22(+2.69%) |
Feb 28, 2020 | 8.440 | 8.640 | 8.120 | 8.180 | 134,000 | -0.42(-4.88%) |
Feb 27, 2020 | 9.290 | 9.290 | 8.550 | 8.600 | 175,762 | -0.69(-7.43%) |
Feb 26, 2020 | 9.220 | 9.600 | 9.120 | 9.290 | 69,730 | +0.17(+1.86%) |
Feb 25, 2020 | 9.920 | 10.00 | 9.080 | 9.120 | 222,384 | -0.80(-8.06%) |
Feb 24, 2020 | 10.20 | 10.35 | 9.800 | 9.920 | 185,485 | -0.55(-5.25%) |
Feb 21, 2020 | 10.54 | 10.66 | 10.23 | 10.47 | 105,300 | -0.07(-0.66%) |
Feb 20, 2020 | 10.44 | 10.80 | 10.28 | 10.54 | 106,706 | +0.21(+2.03%) |
Feb 19, 2020 | 10.26 | 10.56 | 9.800 | 10.33 | 140,652 | +0.12(+1.18%) |
Feb 18, 2020 | 11.15 | 11.23 | 10.11 | 10.21 | 138,273 | -0.97(-8.68%) |
Feb 14, 2020 | 10.61 | 11.19 | 10.51 | 11.18 | 191,000 | +0.69(+6.58%) |
Feb 13, 2020 | 10.02 | 10.59 | 9.930 | 10.49 | 242,409 | +0.49(+4.90%) |
Feb 12, 2020 | 10.33 | 10.36 | 9.940 | 10.00 | 160,939 | -0.20(-1.96%) |
Feb 11, 2020 | 9.990 | 10.60 | 9.800 | 10.20 | 167,596 | +0.24(+2.41%) |
Feb 10, 2020 | 9.730 | 10.02 | 9.710 | 9.960 | 110,748 | +0.16(+1.63%) |
Feb 07, 2020 | 9.800 | 9.990 | 9.500 | 9.800 | 139,800 | -0.05(-0.51%) |
Feb 06, 2020 | 9.750 | 10.14 | 9.690 | 9.850 | 162,782 | +0.05(+0.51%) |
Feb 05, 2020 | 9.740 | 9.930 | 9.660 | 9.800 | 195,481 | +0.14(+1.45%) |
Feb 04, 2020 | 9.840 | 9.940 | 9.650 | 9.660 | 165,971 | -0.06(-0.62%) |
Feb 03, 2020 | 9.880 | 10.23 | 9.640 | 9.720 | 176,693 | -0.10(-1.02%) |
Jan 31, 2020 | 10.00 | 10.10 | 9.600 | 9.820 | 199,500 | -0.13(-1.31%) |
Jan 30, 2020 | 10.50 | 10.57 | 9.750 | 9.950 | 337,844 | -0.30(-2.93%) |
Jan 29, 2020 | 10.01 | 10.39 | 9.760 | 10.25 | 211,480 | +0.18(+1.79%) |
Jan 28, 2020 | 10.15 | 10.44 | 10.00 | 10.07 | 193,585 | -0.11(-1.08%) |
Jan 27, 2020 | 9.600 | 10.37 | 9.400 | 10.18 | 398,772 | +0.42(+4.30%) |
Jan 24, 2020 | 10.00 | 10.14 | 9.450 | 9.760 | 578,000 | -0.23(-2.30%) |
Jan 23, 2020 | 10.00 | 10.46 | 9.700 | 9.990 | 1,870,468 | -2.48(-19.89%) |
Jan 22, 2020 | 12.91 | 12.97 | 12.37 | 12.47 | 61,480 | -0.37(-2.88%) |
Jan 21, 2020 | 12.56 | 12.91 | 12.27 | 12.84 | 73,782 | +0.29(+2.31%) |
Jan 17, 2020 | 12.86 | 13.08 | 12.41 | 12.55 | 113,600 | -0.30(-2.33%) |
Jan 16, 2020 | 12.69 | 13.12 | 12.67 | 12.85 | 112,133 | +0.13(+1.02%) |
Jan 15, 2020 | 12.61 | 13.00 | 12.60 | 12.72 | 83,132 | +0.02(+0.16%) |
Jan 14, 2020 | 12.51 | 13.10 | 12.47 | 12.70 | 108,939 | +0.11(+0.87%) |
Jan 13, 2020 | 12.56 | 12.95 | 12.20 | 12.59 | 70,834 | +0.03(+0.24%) |
Jan 10, 2020 | 12.78 | 13.24 | 12.50 | 12.56 | 109,300 | -0.29(-2.26%) |
Jan 09, 2020 | 12.94 | 13.20 | 12.85 | 12.85 | 64,676 | -0.15(-1.15%) |
Jan 08, 2020 | 12.84 | 13.19 | 12.73 | 13.00 | 111,680 | +0.01(+0.08%) |
Jan 07, 2020 | 12.93 | 13.20 | 12.81 | 12.99 | 71,515 | +0.05(+0.39%) |
Jan 06, 2020 | 12.75 | 13.10 | 12.63 | 12.94 | 82,226 | +0.03(+0.23%) |
Jan 03, 2020 | 12.86 | 13.12 | 12.57 | 12.91 | 110,800 | -0.05(-0.39%) |
Jan 02, 2020 | 13.10 | 13.77 | 12.50 | 12.96 | 55,417 | -0.24(-1.82%) |
Dec 31, 2019 | 14.01 | 14.29 | 13.06 | 13.20 | 117,300 | -0.89(-6.32%) |
Dec 30, 2019 | 13.61 | 14.19 | 13.54 | 14.09 | 134,246 | +0.48(+3.53%) |
Dec 27, 2019 | 14.16 | 14.26 | 13.52 | 13.61 | 112,500 | -0.58(-4.09%) |
Dec 26, 2019 | 14.31 | 14.67 | 13.85 | 14.19 | 66,560 | -0.08(-0.56%) |
Dec 24, 2019 | 13.60 | 14.32 | 13.12 | 14.27 | 42,600 | +0.71(+5.24%) |
Dec 23, 2019 | 12.79 | 13.79 | 12.32 | 13.56 | 94,047 | +0.77(+6.02%) |
Dec 20, 2019 | 13.19 | 13.24 | 12.53 | 12.79 | 167,900 | -0.33(-2.52%) |
Dec 19, 2019 | 13.52 | 13.89 | 13.06 | 13.12 | 100,527 | -0.48(-3.53%) |
Dec 18, 2019 | 13.52 | 13.99 | 13.10 | 13.60 | 155,091 | +0.10(+0.74%) |
Dec 17, 2019 | 12.15 | 13.50 | 11.95 | 13.50 | 233,792 | +1.41(+11.66%) |
Dec 16, 2019 | 12.80 | 13.01 | 11.79 | 12.09 | 493,860 | -0.56(-4.43%) |
Dec 13, 2019 | 12.89 | 13.27 | 12.28 | 12.65 | 172,100 | -0.35(-2.69%) |
Dec 12, 2019 | 13.83 | 13.86 | 12.71 | 13.00 | 221,476 | -0.71(-5.18%) |
Dec 11, 2019 | 14.84 | 15.08 | 13.69 | 13.71 | 288,920 | -1.29(-8.60%) |
Dec 10, 2019 | 15.35 | 15.96 | 14.78 | 15.00 | 151,111 | -0.69(-4.40%) |
Dec 09, 2019 | 16.88 | 16.89 | 15.00 | 15.69 | 157,825 | +0.95(+6.45%) |
Dec 06, 2019 | 14.63 | 15.59 | 14.56 | 14.74 | 331,100 | -0.04(-0.27%) |
Dec 05, 2019 | 15.83 | 16.20 | 14.52 | 14.78 | 128,444 | -1.14(-7.16%) |
Dec 04, 2019 | 16.60 | 16.87 | 15.01 | 15.92 | 136,623 | -0.27(-1.67%) |
Dec 03, 2019 | 16.07 | 16.75 | 15.78 | 16.19 | 123,352 | -0.09(-0.55%) |
Dec 02, 2019 | 15.85 | 16.38 | 14.67 | 16.28 | 190,113 | +1.28(+8.53%) |
Nov 29, 2019 | 14.30 | 15.27 | 14.30 | 15.00 | 43,200 | +0.71(+4.97%) |
Nov 27, 2019 | 13.92 | 14.52 | 13.63 | 14.29 | 47,400 | +0.38(+2.73%) |
Nov 26, 2019 | 13.88 | 14.21 | 13.50 | 13.91 | 56,759 | +0.37(+2.73%) |
Nov 25, 2019 | 12.85 | 13.83 | 12.85 | 13.54 | 68,519 | +0.63(+4.88%) |
Nov 22, 2019 | 13.35 | 14.06 | 12.60 | 12.91 | 41,800 | -0.52(-3.87%) |
Nov 21, 2019 | 13.80 | 14.19 | 13.27 | 13.43 | 88,209 | -0.37(-2.68%) |
Nov 20, 2019 | 12.86 | 14.79 | 12.86 | 13.80 | 147,832 | +1.11(+8.75%) |
Nov 19, 2019 | 12.20 | 12.92 | 12.20 | 12.69 | 79,952 | +0.77(+6.46%) |
Nov 18, 2019 | 11.79 | 12.54 | 11.63 | 11.92 | 167,656 | +0.13(+1.10%) |
Nov 15, 2019 | 11.31 | 12.09 | 11.28 | 11.79 | 84,200 | +0.62(+5.55%) |
Nov 14, 2019 | 11.13 | 11.47 | 10.85 | 11.17 | 48,566 | +0.04(+0.36%) |
Nov 13, 2019 | 11.40 | 11.85 | 10.83 | 11.13 | 94,922 | -0.37(-3.22%) |
Nov 12, 2019 | 12.24 | 12.80 | 11.36 | 11.50 | 100,268 | -0.74(-6.05%) |
Nov 11, 2019 | 12.43 | 12.43 | 11.90 | 12.24 | 183,665 | +0.19(+1.58%) |
Nov 08, 2019 | 12.36 | 12.63 | 11.85 | 12.05 | 35,700 | -0.34(-2.74%) |
Nov 07, 2019 | 13.09 | 13.48 | 12.04 | 12.39 | 76,886 | -0.65(-4.98%) |
Nov 06, 2019 | 14.29 | 14.29 | 12.96 | 13.04 | 70,224 | -1.25(-8.75%) |
Nov 05, 2019 | 13.20 | 14.82 | 13.20 | 14.29 | 78,974 | +1.38(+10.69%) |
Nov 04, 2019 | 12.79 | 13.14 | 12.53 | 12.91 | 44,234 | +0.25(+1.97%) |
Nov 01, 2019 | 12.10 | 12.72 | 11.98 | 12.66 | 139,800 | +0.69(+5.76%) |
Oct 31, 2019 | 12.13 | 12.25 | 11.83 | 11.97 | 218,619 | -0.04(-0.33%) |
Oct 30, 2019 | 12.32 | 12.60 | 11.83 | 12.01 | 86,043 | -0.45(-3.61%) |
Oct 29, 2019 | 12.53 | 12.79 | 12.31 | 12.46 | 77,947 | -0.18(-1.42%) |
Oct 28, 2019 | 13.35 | 13.61 | 12.60 | 12.64 | 43,473 | -0.77(-5.74%) |
Oct 25, 2019 | 13.63 | 14.25 | 13.15 | 13.41 | 64,000 | -0.11(-0.81%) |
Oct 24, 2019 | 12.38 | 13.80 | 12.38 | 13.52 | 124,153 | +1.02(+8.16%) |
Oct 23, 2019 | 13.02 | 13.24 | 12.42 | 12.50 | 51,383 | -0.38(-2.95%) |
Oct 22, 2019 | 12.76 | 13.83 | 12.60 | 12.88 | 101,417 | +0.14(+1.10%) |
Oct 21, 2019 | 12.32 | 12.92 | 12.10 | 12.74 | 54,127 | +0.43(+3.49%) |
Oct 18, 2019 | 12.95 | 13.10 | 12.15 | 12.31 | 32,000 | -0.61(-4.72%) |
Oct 17, 2019 | 11.98 | 13.29 | 11.98 | 12.92 | 94,382 | +1.15(+9.77%) |
Oct 16, 2019 | 12.14 | 12.39 | 11.59 | 11.77 | 59,104 | -0.36(-2.97%) |
Oct 15, 2019 | 12.26 | 12.41 | 11.96 | 12.13 | 47,685 | -0.03(-0.25%) |
Oct 14, 2019 | 12.34 | 12.72 | 11.95 | 12.16 | 132,372 | -0.28(-2.25%) |
Oct 11, 2019 | 12.82 | 12.92 | 11.93 | 12.44 | 45,300 | -0.24(-1.89%) |
Oct 10, 2019 | 12.23 | 12.72 | 11.91 | 12.68 | 88,812 | +0.30(+2.42%) |
Oct 09, 2019 | 11.85 | 12.77 | 11.50 | 12.38 | 157,186 | +0.53(+4.47%) |
Oct 08, 2019 | 12.30 | 12.37 | 11.79 | 11.85 | 61,401 | -0.50(-4.05%) |
Oct 07, 2019 | 12.14 | 12.49 | 11.86 | 12.35 | 77,871 | +0.29(+2.40%) |
Oct 04, 2019 | 12.31 | 12.31 | 11.68 | 12.06 | 38,100 | -0.19(-1.55%) |
Oct 03, 2019 | 11.84 | 12.85 | 11.60 | 12.25 | 74,318 | +0.36(+3.03%) |
Oct 02, 2019 | 11.67 | 12.02 | 11.11 | 11.89 | 99,510 | +0.11(+0.93%) |
Oct 01, 2019 | 12.54 | 12.54 | 11.65 | 11.78 | 76,416 | -0.64(-5.15%) |
Sep 30, 2019 | 12.10 | 12.80 | 11.72 | 12.42 | 68,375 | +0.42(+3.50%) |
Sep 27, 2019 | 12.01 | 12.60 | 11.65 | 12.00 | 100,000 | +0.06(+0.50%) |
Sep 26, 2019 | 12.83 | 12.91 | 11.63 | 11.94 | 116,652 | -0.81(-6.35%) |
Sep 25, 2019 | 13.14 | 13.34 | 12.61 | 12.75 | 203,594 | -0.40(-3.04%) |
Sep 24, 2019 | 13.01 | 13.41 | 12.57 | 13.15 | 112,064 | +0.08(+0.61%) |
Sep 23, 2019 | 13.64 | 13.72 | 12.78 | 13.07 | 92,632 | -0.02(-0.15%) |
Sep 20, 2019 | 12.71 | 13.35 | 12.50 | 13.09 | 137,100 | +0.51(+4.05%) |
Sep 19, 2019 | 12.67 | 12.87 | 12.31 | 12.58 | 63,699 | +0.08(+0.64%) |
Sep 18, 2019 | 12.61 | 13.84 | 12.02 | 12.50 | 101,206 | -0.10(-0.79%) |
Sep 17, 2019 | 13.59 | 13.98 | 12.41 | 12.60 | 106,313 | -1.01(-7.42%) |
Sep 16, 2019 | 12.95 | 13.76 | 12.75 | 13.61 | 101,090 | +0.11(+0.81%) |
Sep 13, 2019 | 12.85 | 15.30 | 12.85 | 13.50 | 292,800 | +1.10(+8.87%) |
Sep 12, 2019 | 12.40 | 12.50 | 11.98 | 12.40 | 108,598 | +0.11(+0.90%) |
Sep 11, 2019 | 13.30 | 13.50 | 11.87 | 12.29 | 178,675 | -0.91(-6.89%) |
Sep 10, 2019 | 13.99 | 14.10 | 13.17 | 13.20 | 201,048 | -1.12(-7.82%) |
Sep 09, 2019 | 13.83 | 14.45 | 12.64 | 14.32 | 207,491 | +0.23(+1.63%) |
Sep 06, 2019 | 12.09 | 16.93 | 12.00 | 14.09 | 1,493,300 | +2.16(+18.11%) |
Sep 05, 2019 | 9.920 | 12.09 | 9.800 | 11.93 | 7,777,114 | +2.13(+21.73%) |
Sep 04, 2019 | 9.920 | 10.12 | 9.500 | 9.800 | 216,281 | -0.16(-1.61%) |
Sep 03, 2019 | 10.35 | 12.19 | 9.800 | 9.960 | 191,826 | -0.39(-3.77%) |
Aug 30, 2019 | 10.25 | 10.51 | 9.900 | 10.35 | 62,800 | +0.10(+0.98%) |
Aug 29, 2019 | 10.50 | 10.75 | 9.900 | 10.25 | 69,265 | -0.16(-1.54%) |
Aug 28, 2019 | 10.65 | 11.26 | 10.30 | 10.41 | 462,669 | -0.58(-5.28%) |
Aug 27, 2019 | 10.61 | 11.75 | 9.880 | 10.99 | 683,703 | +0.47(+4.47%) |
Aug 26, 2019 | 10.67 | 10.89 | 10.35 | 10.52 | 841,376 | +0.02(+0.19%) |
Aug 23, 2019 | 10.57 | 11.05 | 10.31 | 10.50 | 770,400 | -0.11(-1.04%) |
Aug 22, 2019 | 10.96 | 11.38 | 10.46 | 10.61 | 254,058 | -0.33(-3.02%) |
Aug 21, 2019 | 10.73 | 11.12 | 10.63 | 10.94 | 48,801 | +0.17(+1.58%) |
Aug 20, 2019 | 10.69 | 11.23 | 10.62 | 10.77 | 163,321 | -0.08(-0.74%) |
Aug 19, 2019 | 10.05 | 11.05 | 9.630 | 10.85 | 554,853 | +0.94(+9.49%) |
Aug 16, 2019 | 9.970 | 10.20 | 9.605 | 9.910 | 144,000 | -0.11(-1.10%) |
Aug 15, 2019 | 10.42 | 10.86 | 10.02 | 10.02 | 100,273 | -0.52(-4.93%) |
Aug 14, 2019 | 10.03 | 10.76 | 9.910 | 10.54 | 212,747 | +0.51(+5.08%) |
Aug 13, 2019 | 9.530 | 10.38 | 9.530 | 10.03 | 146,345 | +0.24(+2.45%) |
Aug 12, 2019 | 11.05 | 11.12 | 9.705 | 9.790 | 181,927 | -1.54(-13.59%) |
Aug 09, 2019 | 12.73 | 13.20 | 10.76 | 11.33 | 281,200 | -1.70(-13.05%) |
Aug 08, 2019 | 15.36 | 15.36 | 12.51 | 13.03 | 122,733 | -1.80(-12.14%) |
Aug 07, 2019 | 14.71 | 15.13 | 14.40 | 14.83 | 71,438 | +0.13(+0.88%) |
Aug 06, 2019 | 14.01 | 15.12 | 13.89 | 14.70 | 45,439 | +0.58(+4.11%) |
Aug 05, 2019 | 14.56 | 14.56 | 13.39 | 14.12 | 67,740 | -0.83(-5.55%) |
Aug 02, 2019 | 15.15 | 16.00 | 14.05 | 14.95 | 81,900 | -0.03(-0.20%) |
Aug 01, 2019 | 15.66 | 15.80 | 14.28 | 14.98 | 82,522 | -0.44(-2.85%) |
Jul 31, 2019 | 15.93 | 16.01 | 14.79 | 15.42 | 85,343 | -0.37(-2.34%) |
Jul 30, 2019 | 15.64 | 15.98 | 15.11 | 15.79 | 144,585 | +0.41(+2.67%) |
Jul 29, 2019 | 13.69 | 15.82 | 13.69 | 15.38 | 128,906 | +1.63(+11.85%) |
Jul 26, 2019 | 13.42 | 13.92 | 13.42 | 13.75 | 22,700 | +0.25(+1.85%) |
Jul 25, 2019 | 13.19 | 14.17 | 12.91 | 13.50 | 80,531 | +0.37(+2.82%) |
Jul 24, 2019 | 13.68 | 13.80 | 12.70 | 13.13 | 260,667 | -0.42(-3.10%) |
Jul 23, 2019 | 14.47 | 14.47 | 13.25 | 13.55 | 148,263 | -0.93(-6.42%) |
Jul 22, 2019 | 15.41 | 15.41 | 14.23 | 14.48 | 59,103 | -0.76(-4.99%) |
Jul 19, 2019 | 15.77 | 15.91 | 14.57 | 15.24 | 59,800 | -0.47(-2.99%) |
Jul 18, 2019 | 15.81 | 16.14 | 15.38 | 15.71 | 72,971 | -0.20(-1.26%) |
Jul 17, 2019 | 15.82 | 16.20 | 15.64 | 15.91 | 118,152 | -0.04(-0.25%) |
Jul 16, 2019 | 16.03 | 16.96 | 15.72 | 15.95 | 228,447 | -0.15(-0.93%) |
Jul 15, 2019 | 16.18 | 16.28 | 15.34 | 16.10 | 51,929 | +0.09(+0.56%) |
Jul 12, 2019 | 15.82 | 16.24 | 15.35 | 16.01 | 66,200 | +0.03(+0.19%) |
Jul 11, 2019 | 16.46 | 16.46 | 15.61 | 15.98 | 69,661 | -0.11(-0.68%) |
Jul 10, 2019 | 16.88 | 16.88 | 15.60 | 16.09 | 309,079 | -0.63(-3.77%) |
Jul 09, 2019 | 15.85 | 19.34 | 15.52 | 16.72 | 428,555 | +0.64(+3.98%) |
Jul 08, 2019 | 16.69 | 16.69 | 15.21 | 16.08 | 112,801 | -0.46(-2.78%) |
Jul 05, 2019 | 16.49 | 17.08 | 16.09 | 16.54 | 71,300 | +0.21(+1.29%) |
Jul 03, 2019 | 16.06 | 16.57 | 15.36 | 16.33 | 53,200 | +0.26(+1.62%) |
Jul 02, 2019 | 16.45 | 16.90 | 15.55 | 16.07 | 116,663 | -0.71(-4.23%) |
Jul 01, 2019 | 16.46 | 17.30 | 16.00 | 16.78 | 192,830 | +0.68(+4.22%) |
Jun 28, 2019 | 15.64 | 16.71 | 15.29 | 16.10 | 78,000 | +0.57(+3.67%) |
Jun 27, 2019 | 15.40 | 15.84 | 14.80 | 15.53 | 89,018 | +0.43(+2.85%) |
Jun 26, 2019 | 15.96 | 16.20 | 14.81 | 15.10 | 75,313 | -0.80(-5.03%) |
Jun 25, 2019 | 15.97 | 16.55 | 15.73 | 15.90 | 57,952 | -0.03(-0.19%) |
Jun 24, 2019 | 16.25 | 16.29 | 15.32 | 15.93 | 100,477 | -0.39(-2.39%) |
Jun 21, 2019 | 16.47 | 17.08 | 15.96 | 16.32 | 191,300 | -0.38(-2.28%) |
Jun 20, 2019 | 16.64 | 17.14 | 16.40 | 16.70 | 164,948 | +0.06(+0.36%) |
Jun 19, 2019 | 17.28 | 17.28 | 15.92 | 16.64 | 104,627 | -0.56(-3.26%) |
Jun 18, 2019 | 16.18 | 17.34 | 15.91 | 17.20 | 245,217 | +1.34(+8.45%) |
Jun 17, 2019 | 15.65 | 16.02 | 15.09 | 15.86 | 317,428 | +0.45(+2.92%) |
Jun 14, 2019 | 16.00 | 16.21 | 15.41 | 15.41 | 80,900 | -0.65(-4.05%) |
Jun 13, 2019 | 16.05 | 16.56 | 15.70 | 16.06 | 87,091 | +0.06(+0.37%) |
Jun 12, 2019 | 16.25 | 18.39 | 15.54 | 16.00 | 85,195 | +0.10(+0.63%) |
Jun 11, 2019 | 15.48 | 16.18 | 15.07 | 15.90 | 122,704 | +0.37(+2.38%) |
Jun 10, 2019 | 16.56 | 17.64 | 15.10 | 15.53 | 298,889 | -0.40(-2.51%) |
Jun 07, 2019 | 16.84 | 17.25 | 15.47 | 15.93 | 178,200 | -0.63(-3.80%) |
Jun 06, 2019 | 17.20 | 18.09 | 15.97 | 16.56 | 98,609 | -0.13(-0.78%) |
Jun 05, 2019 | 16.85 | 17.00 | 16.18 | 16.69 | 192,645 | -0.11(-0.65%) |
Jun 04, 2019 | 19.14 | 19.14 | 15.10 | 16.80 | 260,716 | -2.39(-12.45%) |
Jun 03, 2019 | 20.85 | 20.85 | 18.68 | 19.19 | 63,195 | -1.44(-6.98%) |
May 31, 2019 | 20.80 | 21.37 | 20.12 | 20.63 | 66,800 | -0.52(-2.46%) |
May 30, 2019 | 20.60 | 21.62 | 20.48 | 21.15 | 71,735 | +0.60(+2.92%) |
May 29, 2019 | 21.84 | 22.32 | 20.29 | 20.55 | 54,604 | -1.31(-5.99%) |
May 28, 2019 | 20.89 | 22.00 | 20.59 | 21.86 | 60,025 | +0.78(+3.70%) |
May 24, 2019 | 20.82 | 21.90 | 20.64 | 21.08 | 57,300 | +0.32(+1.54%) |
May 23, 2019 | 21.68 | 22.77 | 20.71 | 20.76 | 46,820 | -1.00(-4.60%) |
May 22, 2019 | 21.92 | 23.27 | 20.30 | 21.76 | 412,459 | -0.22(-1.00%) |
May 21, 2019 | 22.45 | 22.62 | 20.82 | 21.98 | 79,336 | -0.03(-0.14%) |
May 20, 2019 | 22.65 | 23.52 | 21.53 | 22.01 | 55,710 | -0.58(-2.57%) |
May 17, 2019 | 23.00 | 23.80 | 22.15 | 22.59 | 30,900 | -0.45(-1.95%) |
May 16, 2019 | 23.94 | 24.24 | 22.93 | 23.04 | 46,757 | -0.86(-3.60%) |
May 15, 2019 | 23.58 | 25.00 | 22.50 | 23.90 | 95,946 | +0.06(+0.25%) |
May 14, 2019 | 22.00 | 24.29 | 22.00 | 23.84 | 73,524 | +1.45(+6.48%) |
May 13, 2019 | 22.89 | 24.28 | 22.00 | 22.39 | 38,200 | -0.80(-3.45%) |
May 10, 2019 | 21.77 | 23.87 | 21.16 | 23.19 | 266,100 | +1.16(+5.27%) |
May 09, 2019 | 23.00 | 23.33 | 20.60 | 22.03 | 69,418 | -1.22(-5.25%) |
May 08, 2019 | 25.00 | 25.00 | 22.51 | 23.25 | 46,963 | -2.04(-8.07%) |
May 07, 2019 | 24.56 | 25.90 | 24.56 | 25.29 | 50,015 | +0.42(+1.69%) |
May 06, 2019 | 24.59 | 25.07 | 24.40 | 24.87 | 29,492 | +0.17(+0.69%) |
May 03, 2019 | 26.11 | 26.83 | 24.60 | 24.70 | 77,500 | -1.39(-5.33%) |
May 02, 2019 | 27.23 | 27.82 | 25.56 | 26.09 | 175,541 | -1.47(-5.33%) |