Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.230 | 6.620 | 6.160 | 6.230 | 518,979 | +0.01(+0.16%) |
Mar 30, 2020 | 6.210 | 6.320 | 6.030 | 6.220 | 375,781 | +0.12(+1.97%) |
Mar 27, 2020 | 6.490 | 6.520 | 6.090 | 6.100 | 362,200 | -0.59(-8.82%) |
Mar 26, 2020 | 6.480 | 6.845 | 6.430 | 6.690 | 515,627 | +0.26(+4.04%) |
Mar 25, 2020 | 6.450 | 6.650 | 6.230 | 6.430 | 469,483 | +0.09(+1.42%) |
Mar 24, 2020 | 6.370 | 6.540 | 6.110 | 6.340 | 646,813 | +0.24(+3.93%) |
Mar 23, 2020 | 5.830 | 6.150 | 5.410 | 6.100 | 569,170 | +0.41(+7.21%) |
Mar 20, 2020 | 5.970 | 6.170 | 5.620 | 5.690 | 780,600 | +0.19(+3.45%) |
Mar 19, 2020 | 5.670 | 6.400 | 5.500 | 5.500 | 1,015,728 | -0.17(-3.00%) |
Mar 18, 2020 | 6.880 | 7.010 | 5.510 | 5.670 | 919,077 | -1.21(-17.59%) |
Mar 17, 2020 | 6.740 | 7.610 | 6.600 | 6.880 | 752,832 | +0.33(+5.04%) |
Mar 16, 2020 | 8.100 | 8.150 | 6.420 | 6.550 | 851,806 | -2.21(-25.23%) |
Mar 13, 2020 | 8.860 | 8.870 | 8.100 | 8.760 | 583,400 | +0.50(+6.05%) |
Mar 12, 2020 | 8.470 | 8.580 | 8.100 | 8.260 | 463,665 | -0.75(-8.32%) |
Mar 11, 2020 | 8.920 | 9.170 | 8.890 | 9.010 | 512,541 | -0.14(-1.53%) |
Mar 10, 2020 | 8.800 | 9.200 | 8.660 | 9.150 | 735,641 | +0.59(+6.89%) |
Mar 09, 2020 | 8.400 | 9.000 | 8.060 | 8.560 | 568,286 | +0.03(+0.35%) |
Mar 06, 2020 | 8.900 | 8.980 | 8.450 | 8.530 | 589,400 | -0.47(-5.22%) |
Mar 05, 2020 | 9.210 | 9.270 | 8.900 | 9.000 | 408,791 | -0.39(-4.15%) |
Mar 04, 2020 | 9.280 | 9.447 | 9.050 | 9.390 | 430,205 | +0.18(+1.95%) |
Mar 03, 2020 | 9.560 | 9.740 | 8.960 | 9.210 | 610,896 | -0.38(-3.96%) |
Mar 02, 2020 | 9.630 | 9.790 | 9.350 | 9.590 | 456,279 | +0.06(+0.63%) |
Feb 28, 2020 | 9.100 | 9.690 | 9.070 | 9.530 | 707,800 | +0.29(+3.14%) |
Feb 27, 2020 | 9.600 | 9.750 | 9.210 | 9.240 | 610,252 | -0.45(-4.64%) |
Feb 26, 2020 | 10.02 | 10.19 | 9.660 | 9.690 | 576,259 | -0.24(-2.42%) |
Feb 25, 2020 | 10.46 | 10.48 | 9.810 | 9.930 | 544,330 | -0.39(-3.78%) |
Feb 24, 2020 | 10.40 | 10.71 | 10.14 | 10.32 | 500,066 | -0.61(-5.58%) |
Feb 21, 2020 | 10.76 | 10.96 | 10.38 | 10.93 | 439,000 | +0.17(+1.58%) |
Feb 20, 2020 | 10.84 | 11.10 | 10.44 | 10.76 | 482,621 | -0.07(-0.65%) |
Feb 19, 2020 | 10.42 | 11.12 | 10.29 | 10.83 | 625,328 | +0.53(+5.15%) |
Feb 18, 2020 | 10.68 | 10.68 | 10.18 | 10.30 | 422,826 | -0.39(-3.65%) |
Feb 14, 2020 | 10.80 | 10.84 | 10.57 | 10.69 | 212,500 | +0.04(+0.38%) |
Feb 13, 2020 | 10.92 | 10.95 | 10.60 | 10.65 | 313,603 | -0.39(-3.53%) |
Feb 12, 2020 | 10.96 | 11.10 | 10.93 | 11.04 | 257,030 | +0.18(+1.66%) |
Feb 11, 2020 | 10.72 | 11.20 | 10.67 | 10.86 | 282,914 | +0.27(+2.55%) |
Feb 10, 2020 | 10.79 | 10.86 | 10.45 | 10.59 | 266,772 | -0.14(-1.30%) |
Feb 07, 2020 | 11.83 | 11.85 | 10.64 | 10.73 | 739,300 | -0.27(-2.45%) |
Feb 06, 2020 | 10.82 | 11.25 | 10.60 | 11.00 | 406,437 | +0.25(+2.33%) |
Feb 05, 2020 | 10.88 | 11.06 | 10.57 | 10.75 | 337,722 | -0.18(-1.65%) |
Feb 04, 2020 | 10.88 | 11.04 | 10.65 | 10.93 | 242,956 | +0.30(+2.82%) |
Feb 03, 2020 | 10.63 | 10.98 | 10.51 | 10.63 | 365,389 | +0.00(+0.00%) |
Jan 31, 2020 | 10.24 | 10.70 | 10.06 | 10.63 | 626,400 | +0.34(+3.30%) |
Jan 30, 2020 | 10.61 | 10.70 | 10.19 | 10.29 | 416,423 | -0.56(-5.16%) |
Jan 29, 2020 | 10.85 | 10.93 | 10.63 | 10.85 | 238,435 | +0.06(+0.56%) |
Jan 28, 2020 | 10.88 | 11.06 | 10.57 | 10.79 | 351,603 | +0.06(+0.56%) |
Jan 27, 2020 | 10.79 | 11.15 | 10.54 | 10.73 | 461,013 | -0.52(-4.62%) |
Jan 24, 2020 | 11.36 | 12.34 | 11.23 | 11.25 | 603,600 | -0.02(-0.18%) |
Jan 23, 2020 | 11.05 | 11.42 | 10.87 | 11.27 | 343,491 | +0.08(+0.71%) |
Jan 22, 2020 | 11.86 | 11.86 | 11.18 | 11.19 | 401,683 | -0.55(-4.68%) |
Jan 21, 2020 | 12.01 | 12.06 | 11.54 | 11.74 | 406,104 | -0.54(-4.40%) |
Jan 17, 2020 | 12.40 | 12.52 | 12.08 | 12.28 | 286,300 | -0.03(-0.24%) |
Jan 16, 2020 | 12.70 | 12.76 | 12.27 | 12.31 | 433,505 | -0.29(-2.30%) |
Jan 15, 2020 | 13.46 | 13.58 | 12.47 | 12.60 | 735,698 | -0.95(-7.01%) |
Jan 14, 2020 | 14.10 | 14.14 | 13.41 | 13.55 | 590,857 | -0.60(-4.24%) |
Jan 13, 2020 | 13.84 | 14.48 | 13.77 | 14.15 | 697,632 | +0.49(+3.59%) |
Jan 10, 2020 | 14.04 | 14.10 | 13.45 | 13.66 | 286,900 | -0.09(-0.65%) |
Jan 09, 2020 | 13.46 | 14.03 | 13.35 | 13.75 | 730,668 | +0.56(+4.25%) |
Jan 08, 2020 | 12.54 | 13.39 | 12.54 | 13.19 | 424,120 | +0.56(+4.43%) |
Jan 07, 2020 | 12.27 | 12.71 | 12.20 | 12.63 | 321,844 | +0.48(+3.95%) |
Jan 06, 2020 | 12.15 | 12.26 | 11.97 | 12.15 | 228,484 | -0.03(-0.25%) |
Jan 03, 2020 | 12.04 | 12.57 | 12.00 | 12.18 | 332,400 | -0.11(-0.90%) |
Jan 02, 2020 | 11.41 | 12.40 | 11.41 | 12.29 | 831,284 | +1.11(+9.93%) |
Dec 31, 2019 | 10.64 | 11.36 | 10.63 | 11.18 | 347,000 | +0.56(+5.27%) |
Dec 30, 2019 | 10.81 | 10.97 | 10.57 | 10.62 | 273,610 | -0.15(-1.39%) |
Dec 27, 2019 | 11.20 | 11.38 | 10.71 | 10.77 | 311,200 | -0.45(-4.01%) |
Dec 26, 2019 | 11.40 | 11.49 | 11.13 | 11.22 | 156,583 | -0.13(-1.15%) |
Dec 24, 2019 | 11.32 | 11.48 | 11.23 | 11.35 | 103,600 | +0.07(+0.62%) |
Dec 23, 2019 | 11.30 | 11.67 | 11.16 | 11.28 | 241,262 | +0.01(+0.09%) |
Dec 20, 2019 | 11.57 | 11.66 | 11.25 | 11.27 | 324,600 | -0.30(-2.59%) |
Dec 19, 2019 | 11.39 | 11.60 | 11.26 | 11.57 | 454,389 | +0.19(+1.67%) |
Dec 18, 2019 | 10.73 | 11.58 | 10.73 | 11.38 | 579,301 | +0.65(+6.06%) |
Dec 17, 2019 | 10.41 | 10.75 | 10.29 | 10.73 | 300,187 | +0.43(+4.17%) |
Dec 16, 2019 | 9.920 | 10.64 | 9.860 | 10.30 | 473,548 | +0.45(+4.57%) |
Dec 13, 2019 | 10.05 | 10.15 | 9.790 | 9.850 | 238,200 | -0.12(-1.20%) |
Dec 12, 2019 | 9.830 | 10.15 | 9.700 | 9.970 | 194,605 | +0.17(+1.73%) |
Dec 11, 2019 | 9.970 | 10.04 | 9.750 | 9.800 | 239,981 | -0.09(-0.91%) |
Dec 10, 2019 | 9.910 | 10.06 | 9.820 | 9.890 | 159,186 | -0.02(-0.20%) |
Dec 09, 2019 | 9.950 | 10.03 | 9.765 | 9.910 | 142,759 | -0.06(-0.60%) |
Dec 06, 2019 | 10.02 | 10.15 | 9.830 | 9.970 | 203,700 | +0.05(+0.50%) |
Dec 05, 2019 | 9.680 | 10.26 | 9.680 | 9.920 | 300,453 | +0.24(+2.48%) |
Dec 04, 2019 | 9.870 | 9.870 | 9.640 | 9.680 | 244,682 | -0.16(-1.63%) |
Dec 03, 2019 | 9.670 | 10.00 | 9.550 | 9.840 | 241,685 | +0.03(+0.31%) |
Dec 02, 2019 | 10.21 | 10.22 | 9.800 | 9.810 | 377,466 | -0.43(-4.20%) |
Nov 29, 2019 | 10.47 | 10.55 | 10.03 | 10.24 | 159,700 | -0.35(-3.31%) |
Nov 27, 2019 | 10.58 | 10.87 | 10.45 | 10.59 | 222,300 | +0.04(+0.38%) |
Nov 26, 2019 | 10.25 | 10.57 | 9.900 | 10.55 | 572,608 | +0.24(+2.33%) |
Nov 25, 2019 | 10.24 | 10.43 | 10.18 | 10.31 | 330,646 | +0.20(+1.98%) |
Nov 22, 2019 | 9.970 | 10.22 | 9.860 | 10.11 | 267,200 | +0.18(+1.81%) |
Nov 21, 2019 | 9.850 | 10.08 | 9.780 | 9.930 | 304,910 | +0.07(+0.71%) |
Nov 20, 2019 | 9.810 | 10.19 | 9.760 | 9.860 | 322,394 | -0.09(-0.90%) |
Nov 19, 2019 | 9.950 | 9.980 | 9.790 | 9.950 | 297,780 | +0.14(+1.43%) |
Nov 18, 2019 | 10.09 | 10.09 | 9.760 | 9.810 | 364,006 | -0.26(-2.58%) |
Nov 15, 2019 | 10.31 | 10.35 | 10.03 | 10.07 | 331,800 | -0.15(-1.47%) |
Nov 14, 2019 | 10.79 | 10.82 | 10.17 | 10.22 | 351,616 | -0.67(-6.15%) |
Nov 13, 2019 | 11.14 | 11.40 | 10.86 | 10.89 | 308,511 | -0.40(-3.54%) |
Nov 12, 2019 | 11.37 | 11.50 | 11.16 | 11.29 | 296,966 | -0.10(-0.83%) |
Nov 11, 2019 | 11.64 | 11.77 | 11.22 | 11.38 | 435,656 | -0.40(-3.44%) |
Nov 08, 2019 | 11.79 | 12.01 | 11.65 | 11.79 | 416,700 | -0.07(-0.59%) |
Nov 07, 2019 | 11.73 | 12.09 | 11.56 | 11.86 | 467,022 | +0.26(+2.24%) |
Nov 06, 2019 | 11.40 | 11.80 | 11.32 | 11.60 | 523,713 | +0.30(+2.65%) |
Nov 05, 2019 | 11.59 | 11.93 | 11.20 | 11.30 | 757,814 | -0.01(-0.09%) |
Nov 04, 2019 | 11.32 | 12.38 | 11.07 | 11.31 | 1,395,048 | +0.49(+4.53%) |
Nov 01, 2019 | 10.37 | 11.03 | 10.37 | 10.82 | 627,200 | +0.57(+5.56%) |
Oct 31, 2019 | 10.26 | 10.42 | 9.980 | 10.25 | 413,986 | -0.01(-0.10%) |
Oct 30, 2019 | 10.32 | 10.41 | 10.10 | 10.26 | 141,382 | -0.08(-0.77%) |
Oct 29, 2019 | 10.29 | 10.41 | 10.16 | 10.34 | 172,906 | -0.06(-0.58%) |
Oct 28, 2019 | 10.09 | 10.42 | 10.02 | 10.40 | 200,311 | +0.43(+4.31%) |
Oct 25, 2019 | 9.700 | 10.05 | 9.690 | 9.970 | 254,400 | +0.27(+2.78%) |
Oct 24, 2019 | 9.710 | 9.880 | 9.600 | 9.700 | 261,459 | +0.09(+0.94%) |
Oct 23, 2019 | 9.810 | 10.03 | 9.540 | 9.610 | 458,504 | -0.28(-2.83%) |
Oct 22, 2019 | 9.940 | 10.05 | 9.710 | 9.890 | 178,688 | -0.07(-0.70%) |
Oct 21, 2019 | 10.08 | 10.29 | 9.860 | 9.960 | 236,736 | -0.01(-0.10%) |
Oct 18, 2019 | 10.13 | 10.14 | 9.766 | 9.970 | 206,600 | -0.20(-1.97%) |
Oct 17, 2019 | 10.28 | 10.48 | 10.13 | 10.17 | 126,194 | -0.04(-0.39%) |
Oct 16, 2019 | 10.34 | 10.63 | 10.10 | 10.21 | 265,038 | -0.18(-1.73%) |
Oct 15, 2019 | 10.48 | 10.82 | 10.32 | 10.39 | 208,079 | -0.13(-1.24%) |
Oct 14, 2019 | 10.50 | 10.69 | 10.43 | 10.52 | 94,655 | -0.07(-0.66%) |
Oct 11, 2019 | 10.58 | 10.89 | 10.50 | 10.59 | 304,900 | +0.19(+1.83%) |
Oct 10, 2019 | 10.57 | 10.78 | 10.30 | 10.40 | 141,265 | -0.08(-0.76%) |
Oct 09, 2019 | 10.55 | 10.70 | 10.22 | 10.48 | 156,581 | +0.02(+0.19%) |
Oct 08, 2019 | 10.78 | 10.82 | 10.40 | 10.46 | 170,272 | -0.44(-4.04%) |
Oct 07, 2019 | 10.82 | 11.00 | 10.73 | 10.90 | 138,903 | +0.00(+0.00%) |
Oct 04, 2019 | 10.76 | 10.92 | 10.59 | 10.90 | 174,700 | +0.10(+0.93%) |
Oct 03, 2019 | 10.03 | 10.91 | 9.970 | 10.80 | 463,759 | +0.81(+8.05%) |
Oct 02, 2019 | 9.870 | 10.08 | 9.550 | 9.995 | 712,991 | +0.02(+0.25%) |
Oct 01, 2019 | 10.17 | 10.41 | 9.760 | 9.970 | 339,896 | -0.19(-1.87%) |
Sep 30, 2019 | 10.29 | 10.45 | 10.15 | 10.16 | 224,457 | +0.00(+0.00%) |
Sep 27, 2019 | 10.46 | 10.94 | 10.01 | 10.16 | 293,500 | -0.31(-2.96%) |
Sep 26, 2019 | 10.58 | 10.80 | 10.39 | 10.47 | 147,363 | -0.22(-2.06%) |
Sep 25, 2019 | 10.50 | 10.83 | 10.29 | 10.69 | 324,268 | +0.20(+1.91%) |
Sep 24, 2019 | 11.01 | 11.08 | 10.31 | 10.49 | 486,193 | -0.51(-4.64%) |
Sep 23, 2019 | 11.70 | 11.78 | 10.90 | 11.00 | 511,142 | -0.65(-5.58%) |
Sep 20, 2019 | 12.10 | 12.13 | 11.61 | 11.65 | 310,900 | -0.44(-3.64%) |
Sep 19, 2019 | 12.24 | 12.57 | 11.99 | 12.09 | 289,792 | -0.15(-1.23%) |
Sep 18, 2019 | 12.41 | 12.63 | 12.21 | 12.24 | 393,962 | -0.25(-2.00%) |
Sep 17, 2019 | 12.61 | 12.74 | 12.36 | 12.49 | 328,021 | -0.25(-1.96%) |
Sep 16, 2019 | 12.80 | 13.08 | 12.50 | 12.74 | 365,174 | -0.19(-1.47%) |
Sep 13, 2019 | 12.49 | 13.11 | 12.43 | 12.93 | 573,500 | +0.49(+3.94%) |
Sep 12, 2019 | 11.99 | 12.48 | 11.89 | 12.44 | 419,024 | +0.45(+3.75%) |
Sep 11, 2019 | 12.30 | 12.48 | 11.85 | 11.99 | 534,611 | -0.24(-1.96%) |
Sep 10, 2019 | 11.44 | 12.28 | 11.42 | 12.23 | 1,384,179 | +0.69(+5.98%) |
Sep 09, 2019 | 11.44 | 11.88 | 11.14 | 11.54 | 550,047 | +0.72(+6.65%) |
Sep 06, 2019 | 10.93 | 11.07 | 10.69 | 10.82 | 170,800 | -0.05(-0.46%) |
Sep 05, 2019 | 10.81 | 11.10 | 10.78 | 10.87 | 280,611 | +0.21(+1.97%) |
Sep 04, 2019 | 10.82 | 10.96 | 10.55 | 10.66 | 184,571 | +0.04(+0.38%) |
Sep 03, 2019 | 10.90 | 10.90 | 10.44 | 10.62 | 225,832 | -0.31(-2.84%) |
Aug 30, 2019 | 10.48 | 10.97 | 10.43 | 10.93 | 397,200 | +0.45(+4.29%) |
Aug 29, 2019 | 10.52 | 10.75 | 10.31 | 10.48 | 326,435 | +0.10(+0.96%) |
Aug 28, 2019 | 10.11 | 10.40 | 9.900 | 10.38 | 311,349 | +0.23(+2.27%) |
Aug 27, 2019 | 10.40 | 10.48 | 9.980 | 10.15 | 388,041 | -0.18(-1.74%) |
Aug 26, 2019 | 10.74 | 10.92 | 10.22 | 10.33 | 274,394 | -0.26(-2.46%) |
Aug 23, 2019 | 10.68 | 11.14 | 10.56 | 10.59 | 241,900 | -0.24(-2.22%) |
Aug 22, 2019 | 10.79 | 10.92 | 10.57 | 10.83 | 266,118 | -0.03(-0.28%) |
Aug 21, 2019 | 11.37 | 11.50 | 10.80 | 10.86 | 343,155 | -0.40(-3.55%) |
Aug 20, 2019 | 11.49 | 11.49 | 10.90 | 11.26 | 443,021 | -0.09(-0.79%) |
Aug 19, 2019 | 11.14 | 11.63 | 11.14 | 11.35 | 503,878 | +0.39(+3.56%) |
Aug 16, 2019 | 10.52 | 11.11 | 10.46 | 10.96 | 551,500 | +0.47(+4.48%) |
Aug 15, 2019 | 10.22 | 10.58 | 10.02 | 10.49 | 401,690 | +0.27(+2.64%) |
Aug 14, 2019 | 10.10 | 10.32 | 9.720 | 10.22 | 691,667 | -0.33(-3.13%) |
Aug 13, 2019 | 9.440 | 10.59 | 9.430 | 10.55 | 561,828 | +1.00(+10.47%) |
Aug 12, 2019 | 9.560 | 9.770 | 9.210 | 9.550 | 516,979 | -0.13(-1.34%) |
Aug 09, 2019 | 9.970 | 10.04 | 9.500 | 9.680 | 345,700 | -0.41(-4.06%) |
Aug 08, 2019 | 9.910 | 10.15 | 9.580 | 10.09 | 639,985 | +0.22(+2.23%) |
Aug 07, 2019 | 8.840 | 10.20 | 8.790 | 9.870 | 1,737,628 | +1.07(+12.16%) |
Aug 06, 2019 | 9.340 | 9.340 | 8.790 | 8.800 | 1,676,325 | -0.14(-1.57%) |
Aug 05, 2019 | 11.10 | 11.48 | 8.860 | 8.940 | 2,259,283 | -3.28(-26.84%) |
Aug 02, 2019 | 12.20 | 12.49 | 12.18 | 12.22 | 424,100 | +0.05(+0.41%) |
Aug 01, 2019 | 12.32 | 12.68 | 12.06 | 12.17 | 419,783 | -0.02(-0.16%) |
Jul 31, 2019 | 12.43 | 12.47 | 12.08 | 12.19 | 467,686 | -0.24(-1.93%) |
Jul 30, 2019 | 12.62 | 12.66 | 12.31 | 12.43 | 333,664 | -0.26(-2.05%) |
Jul 29, 2019 | 12.68 | 12.84 | 12.36 | 12.69 | 260,188 | -0.09(-0.70%) |
Jul 26, 2019 | 13.11 | 13.20 | 12.71 | 12.78 | 321,200 | -0.24(-1.84%) |
Jul 25, 2019 | 13.32 | 13.40 | 13.01 | 13.02 | 215,543 | -0.18(-1.36%) |
Jul 24, 2019 | 13.19 | 13.43 | 13.09 | 13.20 | 342,243 | -0.02(-0.15%) |
Jul 23, 2019 | 12.99 | 13.53 | 12.99 | 13.22 | 339,743 | +0.30(+2.32%) |
Jul 22, 2019 | 12.88 | 12.99 | 12.53 | 12.92 | 372,795 | -0.01(-0.08%) |
Jul 19, 2019 | 13.22 | 13.47 | 12.89 | 12.93 | 267,800 | -0.18(-1.37%) |
Jul 18, 2019 | 13.55 | 13.66 | 13.08 | 13.11 | 275,230 | -0.40(-2.96%) |
Jul 17, 2019 | 13.74 | 13.88 | 13.41 | 13.51 | 166,115 | -0.28(-2.03%) |
Jul 16, 2019 | 13.78 | 13.98 | 13.64 | 13.79 | 243,891 | -0.02(-0.14%) |
Jul 15, 2019 | 13.77 | 13.98 | 13.54 | 13.81 | 118,448 | +0.08(+0.58%) |
Jul 12, 2019 | 13.88 | 14.10 | 13.73 | 13.73 | 124,800 | -0.06(-0.44%) |
Jul 11, 2019 | 13.82 | 14.01 | 13.60 | 13.79 | 187,473 | -0.03(-0.22%) |
Jul 10, 2019 | 13.74 | 14.09 | 13.60 | 13.82 | 341,421 | +0.22(+1.62%) |
Jul 09, 2019 | 13.19 | 13.60 | 13.12 | 13.60 | 412,361 | +0.34(+2.56%) |
Jul 08, 2019 | 13.63 | 13.63 | 13.21 | 13.26 | 511,226 | -0.61(-4.40%) |
Jul 05, 2019 | 13.78 | 13.95 | 13.41 | 13.87 | 202,100 | -0.02(-0.14%) |
Jul 03, 2019 | 14.02 | 14.14 | 13.71 | 13.89 | 180,000 | -0.24(-1.70%) |
Jul 02, 2019 | 14.32 | 14.45 | 13.99 | 14.13 | 249,711 | -0.23(-1.60%) |
Jul 01, 2019 | 14.69 | 14.74 | 14.26 | 14.36 | 369,331 | +0.36(+2.57%) |
Jun 28, 2019 | 14.05 | 14.22 | 13.72 | 14.00 | 316,900 | -0.05(-0.36%) |
Jun 27, 2019 | 14.13 | 14.20 | 13.98 | 14.05 | 172,225 | +0.05(+0.36%) |
Jun 26, 2019 | 13.78 | 14.24 | 13.78 | 14.00 | 169,436 | +0.35(+2.56%) |
Jun 25, 2019 | 14.14 | 14.15 | 13.61 | 13.65 | 167,723 | -0.60(-4.21%) |
Jun 24, 2019 | 14.07 | 14.42 | 13.90 | 14.25 | 164,757 | +0.20(+1.42%) |
Jun 21, 2019 | 14.42 | 14.45 | 13.96 | 14.05 | 386,600 | -0.34(-2.36%) |
Jun 20, 2019 | 14.45 | 14.60 | 14.21 | 14.39 | 179,857 | +0.26(+1.84%) |
Jun 19, 2019 | 14.54 | 14.67 | 14.01 | 14.13 | 181,106 | -0.32(-2.21%) |
Jun 18, 2019 | 14.31 | 14.94 | 14.00 | 14.45 | 319,044 | +0.27(+1.90%) |
Jun 17, 2019 | 13.80 | 14.40 | 13.80 | 14.18 | 175,367 | +0.37(+2.68%) |
Jun 14, 2019 | 14.19 | 14.27 | 13.63 | 13.81 | 717,400 | -0.48(-3.36%) |
Jun 13, 2019 | 13.94 | 14.34 | 13.59 | 14.29 | 233,833 | +0.35(+2.51%) |
Jun 12, 2019 | 14.06 | 14.52 | 13.73 | 13.94 | 376,906 | -0.32(-2.24%) |
Jun 11, 2019 | 14.59 | 14.94 | 14.24 | 14.26 | 316,242 | -0.09(-0.63%) |
Jun 10, 2019 | 14.01 | 14.55 | 13.85 | 14.35 | 389,731 | +0.54(+3.91%) |
Jun 07, 2019 | 13.53 | 13.89 | 13.38 | 13.81 | 209,800 | +0.41(+3.06%) |
Jun 06, 2019 | 13.56 | 13.82 | 13.11 | 13.40 | 315,499 | -0.30(-2.19%) |
Jun 05, 2019 | 14.56 | 14.59 | 13.41 | 13.70 | 405,336 | -0.86(-5.91%) |
Jun 04, 2019 | 13.79 | 14.65 | 13.79 | 14.56 | 465,396 | +0.82(+5.97%) |
Jun 03, 2019 | 13.48 | 14.22 | 13.21 | 13.74 | 452,748 | +0.26(+1.93%) |
May 31, 2019 | 14.08 | 14.33 | 13.30 | 13.48 | 666,800 | -0.79(-5.54%) |
May 30, 2019 | 13.91 | 14.56 | 13.91 | 14.27 | 605,428 | +0.31(+2.22%) |
May 29, 2019 | 13.40 | 14.03 | 13.27 | 13.96 | 421,846 | +0.41(+3.03%) |
May 28, 2019 | 13.72 | 14.05 | 13.11 | 13.55 | 1,226,295 | -0.08(-0.59%) |
May 24, 2019 | 14.28 | 14.68 | 13.57 | 13.63 | 650,600 | -0.48(-3.40%) |
May 23, 2019 | 14.19 | 14.28 | 13.61 | 14.11 | 653,864 | -0.41(-2.82%) |
May 22, 2019 | 14.50 | 14.65 | 14.10 | 14.52 | 566,982 | -0.07(-0.48%) |
May 21, 2019 | 15.12 | 15.36 | 14.53 | 14.59 | 590,183 | -0.31(-2.08%) |
May 20, 2019 | 15.66 | 15.89 | 14.52 | 14.90 | 858,462 | -0.99(-6.23%) |
May 17, 2019 | 16.94 | 17.02 | 15.81 | 15.89 | 415,200 | -1.46(-8.41%) |
May 16, 2019 | 18.50 | 18.50 | 17.30 | 17.35 | 475,947 | -1.07(-5.81%) |
May 15, 2019 | 18.31 | 18.50 | 18.00 | 18.42 | 193,960 | +0.00(+0.00%) |
May 14, 2019 | 18.57 | 18.68 | 18.10 | 18.42 | 179,325 | +0.11(+0.60%) |
May 13, 2019 | 18.04 | 18.54 | 17.85 | 18.31 | 212,821 | -0.35(-1.88%) |
May 10, 2019 | 19.00 | 19.17 | 18.33 | 18.66 | 236,300 | -0.27(-1.43%) |
May 09, 2019 | 17.99 | 19.26 | 17.68 | 18.93 | 518,353 | +0.68(+3.73%) |
May 08, 2019 | 18.08 | 18.38 | 17.93 | 18.25 | 209,989 | -0.05(-0.27%) |
May 07, 2019 | 18.85 | 19.09 | 18.15 | 18.30 | 299,060 | -0.72(-3.79%) |
May 06, 2019 | 19.14 | 19.50 | 18.74 | 19.02 | 673,034 | -0.98(-4.90%) |
May 03, 2019 | 19.51 | 20.58 | 19.44 | 20.00 | 366,500 | +0.47(+2.41%) |
May 02, 2019 | 20.23 | 20.41 | 19.25 | 19.53 | 416,595 | -0.59(-2.93%) |
May 01, 2019 | 20.48 | 21.19 | 20.00 | 20.12 | 733,598 | -0.55(-2.66%) |
Apr 30, 2019 | 18.43 | 20.68 | 18.30 | 20.67 | 1,659,484 | +2.19(+11.85%) |
Apr 29, 2019 | 16.12 | 18.84 | 16.12 | 18.48 | 1,812,357 | +3.10(+20.16%) |
Apr 26, 2019 | 15.25 | 15.46 | 15.07 | 15.38 | 313,200 | +0.11(+0.72%) |
Apr 25, 2019 | 15.75 | 15.75 | 15.12 | 15.27 | 224,409 | -0.44(-2.80%) |
Apr 24, 2019 | 15.82 | 15.82 | 15.37 | 15.71 | 173,203 | -0.02(-0.13%) |
Apr 23, 2019 | 15.60 | 15.93 | 15.31 | 15.73 | 236,905 | +0.17(+1.09%) |
Apr 22, 2019 | 15.14 | 15.63 | 15.13 | 15.56 | 160,571 | +0.25(+1.63%) |
Apr 18, 2019 | 15.15 | 15.41 | 14.90 | 15.31 | 204,600 | +0.12(+0.79%) |
Apr 17, 2019 | 15.12 | 15.37 | 15.03 | 15.19 | 189,196 | +0.08(+0.53%) |
Apr 16, 2019 | 15.73 | 15.75 | 15.03 | 15.11 | 355,351 | -0.41(-2.64%) |
Apr 15, 2019 | 16.42 | 16.42 | 15.36 | 15.52 | 457,600 | -0.95(-5.77%) |
Apr 12, 2019 | 16.59 | 16.75 | 16.42 | 16.47 | 172,600 | +0.13(+0.80%) |
Apr 11, 2019 | 16.42 | 16.65 | 16.22 | 16.34 | 296,169 | -0.15(-0.91%) |
Apr 10, 2019 | 16.64 | 16.68 | 16.24 | 16.49 | 632,838 | -0.15(-0.90%) |
Apr 09, 2019 | 17.19 | 17.19 | 16.55 | 16.64 | 193,270 | -0.52(-3.03%) |
Apr 08, 2019 | 17.24 | 17.32 | 17.08 | 17.16 | 109,219 | -0.10(-0.58%) |
Apr 05, 2019 | 17.00 | 17.49 | 16.93 | 17.26 | 161,100 | +0.31(+1.83%) |
Apr 04, 2019 | 17.46 | 17.65 | 16.93 | 16.95 | 298,692 | -0.40(-2.31%) |
Apr 03, 2019 | 17.04 | 17.63 | 17.04 | 17.35 | 331,843 | +0.39(+2.30%) |
Apr 02, 2019 | 17.00 | 17.30 | 16.85 | 16.96 | 408,271 | -0.13(-0.76%) |