Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.092 | 8.634 | 8.000 | 8.248 | 176,068 | -0.14(-1.64%) |
Feb 27, 2020 | 8.671 | 8.781 | 8.018 | 8.386 | 161,291 | -0.51(-5.69%) |
Feb 26, 2020 | 8.947 | 9.269 | 8.804 | 8.892 | 72,404 | +0.02(+0.21%) |
Feb 25, 2020 | 9.361 | 9.453 | 8.736 | 8.873 | 177,647 | -0.47(-5.02%) |
Feb 24, 2020 | 9.876 | 9.876 | 9.269 | 9.342 | 126,012 | -0.76(-7.55%) |
Feb 21, 2020 | 10.25 | 10.25 | 9.968 | 10.11 | 60,900 | -0.18(-1.79%) |
Feb 20, 2020 | 9.434 | 10.31 | 9.434 | 10.29 | 126,830 | +0.73(+7.60%) |
Feb 19, 2020 | 9.949 | 10.02 | 9.379 | 9.563 | 136,370 | -0.32(-3.26%) |
Feb 18, 2020 | 9.958 | 10.11 | 9.848 | 9.885 | 64,793 | -0.08(-0.83%) |
Feb 14, 2020 | 10.28 | 10.47 | 9.968 | 9.968 | 99,725 | -0.30(-2.95%) |
Feb 13, 2020 | 10.65 | 10.68 | 10.18 | 10.27 | 114,263 | -0.36(-3.37%) |
Feb 12, 2020 | 10.66 | 11.00 | 10.49 | 10.63 | 135,650 | +0.17(+1.67%) |
Feb 11, 2020 | 10.15 | 11.03 | 10.15 | 10.46 | 154,538 | +0.32(+3.18%) |
Feb 10, 2020 | 10.42 | 10.75 | 9.968 | 10.13 | 257,101 | -0.72(-6.61%) |
Feb 07, 2020 | 10.77 | 10.96 | 10.40 | 10.85 | 136,719 | +0.15(+1.42%) |
Feb 06, 2020 | 11.00 | 11.33 | 10.63 | 10.70 | 110,054 | -0.25(-2.29%) |
Feb 05, 2020 | 10.76 | 11.24 | 10.76 | 10.95 | 101,881 | +0.16(+1.50%) |
Feb 04, 2020 | 10.80 | 11.05 | 10.68 | 10.79 | 53,746 | +0.14(+1.35%) |
Feb 03, 2020 | 11.13 | 11.37 | 10.62 | 10.64 | 175,348 | -0.55(-4.89%) |
Jan 31, 2020 | 11.50 | 11.63 | 11.16 | 11.19 | 75,831 | -0.44(-3.78%) |
Jan 30, 2020 | 12.11 | 12.36 | 11.57 | 11.63 | 152,662 | -0.62(-5.05%) |
Jan 29, 2020 | 12.64 | 12.74 | 12.24 | 12.25 | 142,355 | -0.46(-3.60%) |
Jan 28, 2020 | 12.23 | 12.75 | 12.23 | 12.71 | 163,618 | +0.52(+4.27%) |
Jan 27, 2020 | 12.68 | 12.78 | 12.04 | 12.19 | 177,916 | -0.94(-7.17%) |
Jan 24, 2020 | 13.79 | 13.79 | 12.94 | 13.13 | 184,336 | -0.66(-4.81%) |
Jan 23, 2020 | 13.52 | 13.92 | 13.29 | 13.79 | 81,601 | +0.17(+1.25%) |
Jan 22, 2020 | 13.81 | 13.85 | 13.59 | 13.62 | 86,250 | -0.12(-0.85%) |
Jan 21, 2020 | 14.46 | 14.48 | 13.63 | 13.74 | 151,139 | -0.74(-5.14%) |
Jan 17, 2020 | 14.72 | 14.77 | 14.37 | 14.48 | 60,776 | -0.19(-1.28%) |
Jan 16, 2020 | 14.73 | 14.97 | 14.66 | 14.67 | 40,590 | -0.06(-0.43%) |
Jan 15, 2020 | 15.14 | 15.15 | 14.63 | 14.73 | 53,042 | -0.39(-2.61%) |
Jan 14, 2020 | 14.95 | 15.38 | 14.89 | 15.13 | 72,852 | +0.17(+1.14%) |
Jan 13, 2020 | 14.90 | 15.03 | 14.59 | 14.96 | 80,765 | +0.08(+0.54%) |
Jan 10, 2020 | 15.29 | 15.34 | 14.82 | 14.88 | 121,776 | -0.41(-2.70%) |
Jan 09, 2020 | 15.65 | 15.65 | 15.29 | 15.29 | 69,973 | -0.33(-2.12%) |
Jan 08, 2020 | 15.92 | 16.05 | 15.57 | 15.62 | 110,061 | -0.33(-2.08%) |
Jan 07, 2020 | 16.01 | 16.14 | 15.70 | 15.95 | 79,299 | -0.04(-0.22%) |
Jan 06, 2020 | 15.91 | 16.01 | 15.47 | 15.99 | 99,642 | +0.02(+0.11%) |
Jan 03, 2020 | 16.01 | 16.31 | 15.76 | 15.97 | 169,059 | -0.05(-0.34%) |
Jan 02, 2020 | 16.72 | 16.72 | 15.92 | 16.02 | 129,751 | -0.67(-4.03%) |
Dec 31, 2019 | 16.41 | 16.95 | 16.17 | 16.70 | 119,657 | +0.27(+1.64%) |
Dec 30, 2019 | 16.45 | 16.90 | 16.42 | 16.43 | 97,885 | -0.10(-0.60%) |
Dec 27, 2019 | 16.65 | 16.98 | 16.43 | 16.53 | 52,970 | -0.10(-0.59%) |
Dec 26, 2019 | 16.42 | 17.00 | 16.40 | 16.63 | 116,930 | +0.26(+1.59%) |
Dec 24, 2019 | 16.27 | 16.59 | 16.14 | 16.37 | 59,884 | +0.09(+0.55%) |
Dec 23, 2019 | 16.22 | 16.57 | 15.95 | 16.28 | 76,980 | -0.04(-0.22%) |
Dec 20, 2019 | 16.36 | 16.36 | 16.04 | 16.31 | 51,297 | -0.01(-0.06%) |
Dec 19, 2019 | 15.80 | 16.46 | 15.80 | 16.32 | 104,554 | +0.49(+3.12%) |
Dec 18, 2019 | 15.45 | 15.89 | 15.25 | 15.83 | 78,583 | +0.38(+2.44%) |
Dec 17, 2019 | 15.44 | 15.57 | 15.33 | 15.45 | 62,483 | -0.06(-0.40%) |
Dec 16, 2019 | 15.67 | 16.14 | 15.50 | 15.51 | 59,688 | -0.13(-0.86%) |
Dec 13, 2019 | 15.83 | 15.86 | 15.32 | 15.65 | 81,072 | -0.15(-0.97%) |
Dec 12, 2019 | 16.31 | 16.44 | 15.69 | 15.80 | 163,364 | -0.60(-3.66%) |
Dec 11, 2019 | 16.59 | 16.74 | 16.34 | 16.40 | 96,524 | -0.19(-1.14%) |
Dec 10, 2019 | 16.15 | 16.87 | 16.15 | 16.59 | 81,812 | +0.35(+2.15%) |
Dec 09, 2019 | 15.93 | 16.32 | 15.90 | 16.24 | 90,124 | +0.31(+1.97%) |
Dec 06, 2019 | 16.05 | 16.30 | 15.80 | 15.93 | 125,121 | -0.08(-0.50%) |
Dec 05, 2019 | 15.93 | 16.21 | 15.74 | 16.01 | 112,506 | +0.13(+0.79%) |
Dec 04, 2019 | 16.51 | 16.74 | 15.79 | 15.88 | 196,256 | -0.50(-3.06%) |
Dec 03, 2019 | 15.85 | 16.55 | 15.69 | 16.38 | 126,275 | +0.33(+2.07%) |
Dec 02, 2019 | 16.80 | 16.90 | 16.02 | 16.05 | 157,037 | -0.59(-3.56%) |
Nov 29, 2019 | 16.12 | 16.90 | 16.02 | 16.64 | 60,776 | +0.38(+2.32%) |
Nov 27, 2019 | 16.17 | 16.45 | 16.07 | 16.27 | 72,374 | +0.04(+0.22%) |
Nov 26, 2019 | 16.09 | 16.44 | 16.07 | 16.23 | 52,169 | +0.06(+0.39%) |
Nov 25, 2019 | 15.97 | 16.33 | 15.96 | 16.17 | 120,122 | +0.29(+1.81%) |
Nov 22, 2019 | 16.59 | 16.75 | 15.80 | 15.88 | 96,907 | -0.59(-3.59%) |
Nov 21, 2019 | 16.20 | 16.66 | 16.01 | 16.47 | 165,168 | +0.38(+2.34%) |
Nov 20, 2019 | 15.80 | 16.14 | 15.76 | 16.10 | 137,725 | +0.21(+1.30%) |
Nov 19, 2019 | 16.40 | 16.43 | 15.78 | 15.89 | 122,343 | -0.46(-2.80%) |
Nov 18, 2019 | 16.25 | 16.48 | 15.94 | 16.35 | 210,945 | -0.01(-0.05%) |
Nov 15, 2019 | 15.98 | 16.46 | 15.91 | 16.36 | 96,350 | +0.53(+3.34%) |
Nov 14, 2019 | 15.96 | 16.10 | 15.76 | 15.83 | 36,557 | -0.15(-0.95%) |
Nov 13, 2019 | 16.12 | 16.12 | 15.55 | 15.98 | 105,142 | -0.12(-0.72%) |
Nov 12, 2019 | 16.06 | 16.57 | 16.02 | 16.10 | 73,838 | +0.04(+0.22%) |
Nov 11, 2019 | 16.29 | 16.30 | 15.80 | 16.06 | 106,280 | -0.38(-2.29%) |
Nov 08, 2019 | 16.71 | 16.77 | 16.22 | 16.44 | 99,584 | -0.53(-3.12%) |
Nov 07, 2019 | 18.19 | 18.19 | 16.79 | 16.97 | 200,049 | -0.91(-5.12%) |
Nov 06, 2019 | 18.45 | 18.45 | 17.57 | 17.88 | 159,979 | -0.56(-3.06%) |
Nov 05, 2019 | 18.51 | 18.72 | 18.21 | 18.45 | 152,409 | +0.06(+0.34%) |
Nov 04, 2019 | 18.24 | 18.50 | 17.94 | 18.38 | 241,918 | +0.46(+2.56%) |
Nov 01, 2019 | 17.81 | 17.99 | 17.55 | 17.92 | 147,312 | +0.37(+2.11%) |
Oct 31, 2019 | 18.07 | 18.44 | 17.16 | 17.55 | 181,981 | -0.23(-1.29%) |
Oct 30, 2019 | 18.16 | 18.16 | 17.54 | 17.78 | 76,142 | -0.36(-2.00%) |
Oct 29, 2019 | 18.39 | 18.39 | 17.72 | 18.15 | 75,786 | -0.27(-1.44%) |
Oct 28, 2019 | 17.60 | 18.54 | 17.51 | 18.41 | 179,856 | +1.02(+5.84%) |
Oct 25, 2019 | 17.53 | 17.67 | 17.32 | 17.39 | 40,392 | -0.06(-0.35%) |
Oct 24, 2019 | 18.10 | 18.10 | 17.09 | 17.46 | 77,911 | -0.58(-3.23%) |
Oct 23, 2019 | 16.74 | 18.08 | 16.74 | 18.04 | 119,506 | +1.13(+6.69%) |
Oct 22, 2019 | 17.22 | 17.36 | 16.80 | 16.91 | 154,351 | -0.28(-1.65%) |
Oct 21, 2019 | 17.43 | 17.90 | 17.02 | 17.19 | 106,442 | -0.20(-1.17%) |
Oct 18, 2019 | 18.24 | 18.24 | 17.31 | 17.39 | 246,312 | -1.15(-6.20%) |
Oct 17, 2019 | 18.28 | 18.83 | 18.28 | 18.54 | 166,746 | +0.27(+1.50%) |
Oct 16, 2019 | 17.99 | 18.52 | 17.66 | 18.27 | 131,195 | +0.63(+3.56%) |
Oct 15, 2019 | 17.75 | 18.39 | 17.51 | 17.64 | 194,368 | +0.05(+0.30%) |
Oct 14, 2019 | 17.64 | 17.93 | 17.47 | 17.59 | 120,329 | +0.08(+0.45%) |
Oct 11, 2019 | 17.41 | 17.80 | 17.23 | 17.51 | 168,696 | +0.35(+2.06%) |
Oct 10, 2019 | 16.79 | 17.37 | 16.79 | 17.16 | 98,403 | +0.47(+2.81%) |
Oct 09, 2019 | 15.84 | 16.79 | 15.79 | 16.69 | 159,618 | +1.03(+6.55%) |
Oct 08, 2019 | 15.64 | 15.84 | 15.40 | 15.66 | 53,992 | -0.05(-0.34%) |
Oct 07, 2019 | 15.48 | 15.91 | 15.46 | 15.71 | 78,736 | +0.27(+1.77%) |
Oct 04, 2019 | 15.18 | 15.54 | 15.18 | 15.44 | 56,797 | +0.29(+1.93%) |
Oct 03, 2019 | 14.87 | 15.46 | 14.68 | 15.15 | 136,973 | +0.26(+1.72%) |
Oct 02, 2019 | 15.56 | 15.59 | 14.68 | 14.89 | 107,727 | -0.53(-3.44%) |
Oct 01, 2019 | 15.79 | 15.87 | 15.25 | 15.42 | 103,567 | -0.25(-1.58%) |
Sep 30, 2019 | 15.82 | 15.86 | 15.40 | 15.67 | 154,523 | -0.02(-0.11%) |
Sep 27, 2019 | 15.47 | 15.95 | 15.47 | 15.69 | 65,736 | +0.11(+0.68%) |
Sep 26, 2019 | 15.74 | 16.09 | 15.37 | 15.58 | 77,631 | -0.20(-1.29%) |
Sep 25, 2019 | 15.33 | 16.12 | 15.33 | 15.79 | 118,465 | +0.17(+1.08%) |
Sep 24, 2019 | 15.63 | 15.88 | 15.33 | 15.62 | 70,461 | -0.18(-1.12%) |
Sep 23, 2019 | 15.32 | 16.07 | 15.05 | 15.79 | 76,347 | +0.30(+1.94%) |
Sep 20, 2019 | 15.72 | 15.90 | 15.20 | 15.49 | 78,408 | -0.34(-2.12%) |
Sep 19, 2019 | 16.19 | 16.37 | 15.79 | 15.83 | 53,395 | -0.40(-2.45%) |
Sep 18, 2019 | 16.24 | 16.48 | 15.96 | 16.23 | 27,927 | -0.13(-0.81%) |
Sep 17, 2019 | 16.57 | 16.62 | 15.93 | 16.36 | 56,330 | -0.34(-2.01%) |
Sep 16, 2019 | 17.00 | 17.49 | 16.59 | 16.70 | 135,118 | -0.24(-1.41%) |
Sep 13, 2019 | 17.19 | 17.19 | 16.83 | 16.93 | 188,382 | -0.04(-0.21%) |
Sep 12, 2019 | 16.70 | 17.07 | 16.08 | 16.97 | 173,238 | +0.68(+4.18%) |
Sep 11, 2019 | 16.10 | 16.44 | 15.77 | 16.29 | 133,068 | +0.31(+1.94%) |
Sep 10, 2019 | 15.90 | 16.25 | 15.64 | 15.98 | 53,578 | +0.16(+1.01%) |
Sep 09, 2019 | 14.95 | 15.89 | 14.86 | 15.82 | 73,868 | +1.03(+6.99%) |
Sep 06, 2019 | 14.57 | 14.84 | 14.32 | 14.79 | 55,779 | +0.12(+0.84%) |
Sep 05, 2019 | 14.91 | 14.98 | 14.51 | 14.66 | 62,199 | -0.16(-1.07%) |
Sep 04, 2019 | 14.43 | 14.84 | 14.43 | 14.82 | 72,912 | +0.45(+3.14%) |
Sep 03, 2019 | 15.03 | 15.03 | 14.28 | 14.37 | 123,718 | -0.57(-3.79%) |
Aug 30, 2019 | 14.85 | 15.53 | 14.58 | 14.94 | 86,893 | +0.11(+0.78%) |
Aug 29, 2019 | 14.56 | 15.20 | 14.40 | 14.82 | 63,620 | +0.43(+3.01%) |
Aug 28, 2019 | 13.79 | 14.76 | 13.66 | 14.39 | 83,875 | +0.80(+5.85%) |
Aug 27, 2019 | 13.70 | 13.91 | 13.16 | 13.59 | 98,745 | +0.04(+0.33%) |
Aug 26, 2019 | 13.47 | 13.78 | 13.36 | 13.55 | 69,357 | +0.14(+1.05%) |
Aug 23, 2019 | 14.19 | 14.62 | 13.28 | 13.41 | 112,237 | -0.87(-6.07%) |
Aug 22, 2019 | 14.23 | 14.81 | 14.14 | 14.27 | 135,747 | +0.12(+0.87%) |
Aug 21, 2019 | 14.15 | 14.66 | 13.79 | 14.15 | 146,136 | +0.13(+0.95%) |
Aug 20, 2019 | 14.24 | 14.44 | 13.51 | 14.02 | 86,097 | -0.27(-1.92%) |
Aug 19, 2019 | 13.90 | 14.45 | 13.90 | 14.29 | 120,225 | +0.58(+4.26%) |
Aug 16, 2019 | 12.64 | 14.22 | 12.64 | 13.71 | 171,298 | +1.18(+9.38%) |
Aug 15, 2019 | 12.59 | 13.11 | 12.42 | 12.53 | 95,278 | -0.04(-0.28%) |
Aug 14, 2019 | 13.30 | 13.30 | 12.55 | 12.57 | 91,989 | -0.96(-7.12%) |
Aug 13, 2019 | 13.39 | 13.61 | 13.27 | 13.53 | 79,918 | +0.08(+0.59%) |
Aug 12, 2019 | 13.58 | 13.73 | 13.39 | 13.45 | 29,702 | -0.23(-1.68%) |
Aug 09, 2019 | 13.89 | 13.93 | 13.32 | 13.68 | 34,282 | -0.11(-0.83%) |
Aug 08, 2019 | 13.48 | 13.88 | 13.48 | 13.80 | 22,719 | +0.48(+3.58%) |
Aug 07, 2019 | 13.26 | 13.40 | 13.10 | 13.32 | 21,348 | +0.03(+0.20%) |
Aug 06, 2019 | 13.63 | 13.69 | 13.28 | 13.29 | 30,523 | -0.23(-1.70%) |
Aug 05, 2019 | 13.92 | 13.92 | 13.08 | 13.52 | 81,652 | -0.58(-4.14%) |
Aug 02, 2019 | 14.10 | 14.41 | 13.99 | 14.11 | 38,615 | -0.04(-0.31%) |
Aug 01, 2019 | 14.22 | 15.31 | 13.97 | 14.15 | 86,996 | -0.18(-1.27%) |
Jul 31, 2019 | 14.31 | 14.88 | 13.97 | 14.33 | 83,170 | -0.36(-2.42%) |
Jul 30, 2019 | 14.18 | 14.84 | 14.16 | 14.69 | 30,868 | +0.36(+2.48%) |
Jul 29, 2019 | 14.87 | 14.92 | 14.18 | 14.33 | 45,806 | -0.66(-4.40%) |
Jul 26, 2019 | 14.64 | 15.23 | 14.43 | 14.99 | 41,266 | +0.23(+1.53%) |
Jul 25, 2019 | 15.62 | 15.62 | 14.53 | 14.77 | 84,084 | -0.75(-4.86%) |
Jul 24, 2019 | 15.96 | 16.01 | 15.30 | 15.52 | 116,318 | -0.63(-3.92%) |
Jul 23, 2019 | 16.11 | 16.24 | 15.30 | 16.15 | 123,310 | -0.10(-0.59%) |
Jul 22, 2019 | 15.81 | 16.40 | 15.81 | 16.25 | 65,753 | +0.58(+3.71%) |
Jul 19, 2019 | 15.36 | 15.79 | 15.30 | 15.67 | 60,170 | +0.36(+2.38%) |
Jul 18, 2019 | 14.83 | 15.44 | 14.59 | 15.30 | 71,808 | +0.40(+2.68%) |
Jul 17, 2019 | 15.10 | 15.18 | 14.83 | 14.90 | 43,405 | -0.17(-1.15%) |
Jul 16, 2019 | 14.54 | 15.52 | 14.54 | 15.08 | 110,605 | +0.61(+4.20%) |
Jul 15, 2019 | 14.38 | 14.68 | 14.05 | 14.47 | 55,633 | +0.23(+1.65%) |
Jul 12, 2019 | 14.10 | 15.11 | 14.10 | 14.24 | 116,191 | +0.16(+1.11%) |
Jul 11, 2019 | 14.31 | 14.44 | 13.81 | 14.08 | 71,036 | -0.19(-1.34%) |
Jul 10, 2019 | 14.23 | 14.43 | 13.97 | 14.27 | 61,456 | +0.19(+1.36%) |
Jul 09, 2019 | 13.57 | 14.31 | 13.53 | 14.08 | 67,466 | +0.39(+2.85%) |
Jul 08, 2019 | 13.55 | 13.73 | 13.06 | 13.69 | 56,944 | -0.01(-0.06%) |
Jul 05, 2019 | 12.41 | 13.73 | 12.41 | 13.70 | 104,319 | +1.29(+10.42%) |
Jul 03, 2019 | 12.14 | 12.44 | 12.14 | 12.41 | 21,555 | +0.27(+2.22%) |
Jul 02, 2019 | 12.07 | 12.52 | 12.02 | 12.14 | 40,435 | +0.16(+1.38%) |
Jul 01, 2019 | 11.81 | 12.10 | 11.81 | 11.97 | 34,155 | +0.26(+2.22%) |
Jun 28, 2019 | 11.38 | 11.85 | 11.38 | 11.71 | 38,154 | +0.35(+3.05%) |
Jun 27, 2019 | 11.20 | 11.49 | 11.20 | 11.36 | 33,541 | +0.06(+0.54%) |
Jun 26, 2019 | 11.23 | 11.47 | 11.13 | 11.30 | 38,338 | +0.14(+1.24%) |
Jun 25, 2019 | 10.96 | 11.22 | 10.86 | 11.17 | 38,806 | +0.20(+1.82%) |
Jun 24, 2019 | 11.04 | 11.28 | 10.86 | 10.97 | 46,159 | -0.23(-2.02%) |
Jun 21, 2019 | 10.89 | 11.19 | 10.89 | 11.19 | 27,779 | +0.31(+2.87%) |
Jun 20, 2019 | 10.92 | 10.94 | 10.69 | 10.88 | 37,558 | +0.23(+2.12%) |
Jun 19, 2019 | 10.45 | 10.84 | 10.42 | 10.65 | 26,837 | +0.20(+1.91%) |
Jun 18, 2019 | 10.39 | 10.51 | 10.32 | 10.45 | 42,784 | +0.15(+1.43%) |
Jun 17, 2019 | 10.31 | 10.46 | 10.30 | 10.31 | 24,680 | -0.11(-1.08%) |
Jun 14, 2019 | 10.42 | 10.51 | 10.21 | 10.42 | 29,393 | -0.08(-0.74%) |
Jun 13, 2019 | 10.31 | 10.51 | 10.21 | 10.50 | 23,826 | +0.23(+2.20%) |
Jun 12, 2019 | 10.32 | 10.35 | 10.20 | 10.27 | 38,309 | -0.18(-1.74%) |
Jun 11, 2019 | 10.31 | 10.58 | 10.28 | 10.45 | 43,611 | +0.00(+0.00%) |
Jun 10, 2019 | 10.61 | 10.71 | 10.28 | 10.45 | 49,725 | -0.23(-2.11%) |
Jun 07, 2019 | 10.84 | 10.84 | 10.46 | 10.68 | 39,768 | -0.12(-1.12%) |
Jun 06, 2019 | 10.35 | 10.92 | 10.22 | 10.80 | 73,918 | +0.43(+4.18%) |
Jun 05, 2019 | 10.51 | 10.66 | 10.12 | 10.37 | 71,229 | -0.17(-1.65%) |
Jun 04, 2019 | 10.21 | 10.58 | 10.21 | 10.54 | 31,671 | +0.29(+2.88%) |
Jun 03, 2019 | 10.35 | 10.35 | 9.916 | 10.25 | 60,529 | -0.14(-1.34%) |
May 31, 2019 | 10.38 | 10.69 | 10.25 | 10.38 | 61,208 | -0.19(-1.81%) |
May 30, 2019 | 10.56 | 10.81 | 10.36 | 10.58 | 70,477 | +0.00(+0.00%) |
May 29, 2019 | 10.51 | 10.74 | 10.27 | 10.58 | 86,580 | -0.02(-0.16%) |
May 28, 2019 | 10.74 | 11.03 | 10.59 | 10.59 | 62,092 | -0.36(-3.25%) |
May 24, 2019 | 10.89 | 11.06 | 10.84 | 10.95 | 70,083 | +0.11(+1.04%) |
May 23, 2019 | 10.87 | 11.13 | 10.54 | 10.84 | 94,175 | -0.23(-2.04%) |
May 22, 2019 | 11.43 | 11.56 | 11.05 | 11.06 | 57,617 | -0.54(-4.64%) |
May 21, 2019 | 11.90 | 12.12 | 11.10 | 11.60 | 43,674 | +0.15(+1.29%) |
May 20, 2019 | 11.58 | 11.71 | 11.06 | 11.45 | 45,644 | -0.26(-2.22%) |
May 17, 2019 | 11.97 | 12.23 | 11.71 | 11.71 | 47,744 | -0.29(-2.39%) |
May 16, 2019 | 12.22 | 12.36 | 11.98 | 12.00 | 15,899 | -0.15(-1.21%) |
May 15, 2019 | 11.84 | 12.33 | 11.84 | 12.14 | 32,146 | +0.21(+1.78%) |
May 14, 2019 | 12.49 | 12.70 | 11.61 | 11.93 | 31,670 | -0.04(-0.33%) |
May 13, 2019 | 12.32 | 12.32 | 11.71 | 11.97 | 22,982 | -0.26(-2.09%) |
May 10, 2019 | 11.84 | 12.36 | 11.84 | 12.23 | 21,632 | +0.26(+2.13%) |
May 09, 2019 | 12.62 | 12.75 | 11.85 | 11.97 | 31,499 | -0.45(-3.66%) |
May 08, 2019 | 12.49 | 12.62 | 12.24 | 12.43 | 31,433 | +0.12(+1.02%) |
May 07, 2019 | 12.62 | 12.75 | 12.17 | 12.30 | 32,367 | -0.23(-1.82%) |
May 06, 2019 | 12.62 | 12.75 | 12.11 | 12.53 | 29,849 | +0.24(+1.98%) |
May 03, 2019 | 12.24 | 12.62 | 12.11 | 12.29 | 75,898 | +0.11(+0.87%) |
May 02, 2019 | 12.75 | 12.75 | 11.86 | 12.18 | 25,155 | -0.21(-1.67%) |
May 01, 2019 | 11.98 | 12.74 | 11.98 | 12.39 | 55,936 | +0.31(+2.55%) |
Apr 30, 2019 | 11.78 | 12.48 | 11.78 | 12.08 | 40,779 | +0.33(+2.79%) |
Apr 29, 2019 | 11.60 | 12.11 | 11.54 | 11.75 | 62,652 | +0.15(+1.31%) |
Apr 26, 2019 | 11.60 | 11.73 | 11.22 | 11.60 | 109,791 | -0.09(-0.77%) |
Apr 25, 2019 | 12.75 | 12.75 | 11.50 | 11.69 | 163,617 | -1.18(-9.20%) |
Apr 24, 2019 | 12.87 | 13.13 | 12.75 | 12.87 | 44,078 | -0.13(-0.98%) |
Apr 23, 2019 | 12.36 | 13.00 | 12.30 | 13.00 | 98,482 | +0.88(+7.25%) |
Apr 22, 2019 | 12.11 | 12.61 | 12.11 | 12.12 | 26,457 | -0.04(-0.31%) |
Apr 18, 2019 | 12.36 | 12.62 | 12.11 | 12.16 | 30,244 | -0.16(-1.29%) |
Apr 17, 2019 | 12.18 | 12.36 | 11.89 | 12.32 | 39,068 | +0.29(+2.38%) |
Apr 16, 2019 | 12.24 | 12.24 | 11.87 | 12.03 | 26,600 | -0.17(-1.38%) |
Apr 15, 2019 | 11.98 | 12.34 | 11.73 | 12.20 | 34,400 | +0.22(+1.84%) |
Apr 12, 2019 | 11.85 | 12.11 | 11.64 | 11.98 | 37,509 | +0.14(+1.18%) |
Apr 11, 2019 | 11.98 | 11.98 | 11.73 | 11.84 | 25,837 | -0.10(-0.85%) |
Apr 10, 2019 | 11.73 | 11.98 | 11.66 | 11.94 | 40,037 | +0.28(+2.39%) |
Apr 09, 2019 | 11.47 | 11.93 | 11.47 | 11.66 | 50,244 | +0.03(+0.22%) |
Apr 08, 2019 | 11.85 | 11.98 | 11.47 | 11.64 | 31,916 | -0.09(-0.76%) |
Apr 05, 2019 | 11.85 | 11.98 | 11.37 | 11.73 | 41,911 | +0.06(+0.55%) |
Apr 04, 2019 | 11.09 | 11.95 | 11.09 | 11.66 | 40,379 | +0.57(+5.15%) |
Apr 03, 2019 | 11.47 | 11.73 | 10.96 | 11.09 | 62,986 | -0.44(-3.86%) |
Apr 02, 2019 | 11.85 | 12.11 | 11.35 | 11.54 | 50,927 | -0.44(-3.71%) |
Apr 01, 2019 | 11.85 | 12.10 | 11.85 | 11.98 | 31,250 | +0.38(+3.29%) |
Mar 29, 2019 | 11.73 | 12.11 | 11.60 | 11.60 | 34,136 | -0.12(-1.00%) |
Mar 28, 2019 | 11.84 | 12.16 | 11.33 | 11.72 | 46,750 | -0.12(-1.03%) |
Mar 27, 2019 | 10.45 | 11.99 | 10.45 | 11.84 | 70,128 | +1.43(+13.77%) |
Mar 26, 2019 | 10.58 | 10.71 | 10.33 | 10.41 | 75,219 | -0.09(-0.86%) |
Mar 25, 2019 | 10.96 | 11.20 | 10.45 | 10.50 | 63,288 | -0.46(-4.23%) |
Mar 22, 2019 | 11.46 | 11.46 | 10.87 | 10.96 | 48,101 | -0.35(-3.10%) |
Mar 21, 2019 | 11.61 | 11.61 | 11.22 | 11.31 | 79,609 | -0.29(-2.50%) |
Mar 20, 2019 | 11.47 | 11.85 | 11.47 | 11.60 | 27,514 | +0.13(+1.13%) |
Mar 19, 2019 | 11.73 | 11.85 | 11.47 | 11.47 | 32,264 | -0.22(-1.86%) |
Mar 18, 2019 | 11.85 | 11.85 | 11.60 | 11.69 | 43,911 | -0.18(-1.56%) |
Mar 15, 2019 | 11.73 | 12.23 | 11.61 | 11.88 | 54,275 | +0.17(+1.44%) |
Mar 14, 2019 | 11.73 | 12.07 | 11.68 | 11.71 | 44,592 | +0.02(+0.13%) |
Mar 13, 2019 | 12.11 | 12.24 | 11.60 | 11.69 | 61,026 | -0.42(-3.44%) |
Mar 12, 2019 | 12.11 | 12.49 | 11.81 | 12.11 | 41,924 | +0.25(+2.07%) |
Mar 11, 2019 | 11.47 | 11.98 | 11.47 | 11.86 | 35,752 | +0.42(+3.70%) |
Mar 08, 2019 | 12.29 | 12.29 | 11.34 | 11.44 | 91,652 | -0.84(-6.83%) |
Mar 07, 2019 | 12.49 | 12.60 | 12.24 | 12.28 | 34,935 | -0.22(-1.72%) |
Mar 06, 2019 | 12.75 | 12.75 | 12.49 | 12.49 | 42,036 | -0.25(-1.98%) |
Mar 05, 2019 | 12.62 | 13.13 | 12.62 | 12.75 | 31,085 | +0.20(+1.59%) |
Mar 04, 2019 | 12.62 | 12.62 | 12.49 | 12.55 | 41,340 | +0.18(+1.47%) |