Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.830 | 6.610 | 5.830 | 6.470 | 1,360,500 | +0.33(+5.37%) |
Feb 27, 2020 | 6.440 | 6.720 | 5.820 | 6.140 | 2,401,524 | -0.35(-5.39%) |
Feb 26, 2020 | 6.970 | 7.050 | 6.480 | 6.490 | 2,888,286 | -0.38(-5.53%) |
Feb 25, 2020 | 7.260 | 7.260 | 6.790 | 6.870 | 1,421,354 | -0.35(-4.85%) |
Feb 24, 2020 | 7.350 | 7.350 | 7.070 | 7.220 | 1,002,019 | -0.48(-6.23%) |
Feb 21, 2020 | 7.550 | 7.960 | 7.499 | 7.700 | 788,900 | +0.11(+1.45%) |
Feb 20, 2020 | 7.230 | 7.655 | 7.230 | 7.590 | 1,190,090 | +0.30(+4.12%) |
Feb 19, 2020 | 7.580 | 7.660 | 7.210 | 7.290 | 1,976,467 | -0.29(-3.83%) |
Feb 18, 2020 | 7.510 | 7.800 | 7.455 | 7.580 | 596,362 | +0.04(+0.53%) |
Feb 14, 2020 | 7.850 | 7.880 | 7.460 | 7.540 | 544,700 | -0.30(-3.83%) |
Feb 13, 2020 | 7.850 | 7.940 | 7.750 | 7.840 | 404,431 | -0.04(-0.51%) |
Feb 12, 2020 | 7.770 | 8.050 | 7.645 | 7.880 | 624,075 | +0.29(+3.82%) |
Feb 11, 2020 | 7.500 | 7.735 | 7.360 | 7.590 | 475,493 | +0.18(+2.43%) |
Feb 10, 2020 | 7.400 | 7.570 | 7.270 | 7.410 | 558,714 | -0.06(-0.80%) |
Feb 07, 2020 | 7.680 | 7.688 | 7.420 | 7.470 | 586,000 | -0.29(-3.74%) |
Feb 06, 2020 | 7.890 | 8.205 | 7.745 | 7.760 | 858,418 | -0.02(-0.26%) |
Feb 05, 2020 | 7.360 | 7.800 | 7.350 | 7.780 | 746,040 | +0.54(+7.46%) |
Feb 04, 2020 | 7.230 | 7.380 | 7.060 | 7.240 | 690,205 | +0.16(+2.26%) |
Feb 03, 2020 | 7.120 | 7.240 | 7.020 | 7.080 | 851,344 | -0.12(-1.67%) |
Jan 31, 2020 | 7.440 | 7.490 | 7.150 | 7.200 | 927,800 | -0.32(-4.26%) |
Jan 30, 2020 | 7.320 | 7.660 | 7.270 | 7.520 | 593,130 | +0.11(+1.48%) |
Jan 29, 2020 | 7.590 | 7.650 | 7.310 | 7.410 | 559,467 | -0.11(-1.46%) |
Jan 28, 2020 | 7.240 | 7.570 | 7.140 | 7.520 | 806,079 | +0.36(+5.03%) |
Jan 27, 2020 | 7.020 | 7.330 | 6.940 | 7.160 | 951,048 | -0.02(-0.28%) |
Jan 24, 2020 | 7.450 | 7.450 | 7.080 | 7.180 | 1,834,100 | -0.23(-3.10%) |
Jan 23, 2020 | 7.800 | 7.870 | 7.090 | 7.410 | 1,487,336 | -0.47(-5.96%) |
Jan 22, 2020 | 7.900 | 8.030 | 7.870 | 7.880 | 1,185,133 | -0.38(-4.60%) |
Jan 21, 2020 | 8.430 | 8.500 | 7.790 | 8.260 | 1,825,715 | -0.10(-1.20%) |
Jan 17, 2020 | 8.870 | 8.930 | 8.350 | 8.360 | 2,418,400 | -0.98(-10.49%) |
Jan 16, 2020 | 9.300 | 9.610 | 9.200 | 9.340 | 644,542 | +0.13(+1.41%) |
Jan 15, 2020 | 8.670 | 9.240 | 8.670 | 9.210 | 917,836 | +0.48(+5.50%) |
Jan 14, 2020 | 8.640 | 8.940 | 8.520 | 8.730 | 734,732 | +0.03(+0.34%) |
Jan 13, 2020 | 8.500 | 8.770 | 8.450 | 8.700 | 929,380 | +0.22(+2.59%) |
Jan 10, 2020 | 9.390 | 9.505 | 8.440 | 8.480 | 1,575,100 | -0.97(-10.26%) |
Jan 09, 2020 | 9.320 | 9.590 | 9.230 | 9.450 | 1,443,295 | +0.00(+0.00%) |
Jan 08, 2020 | 9.140 | 9.700 | 9.140 | 9.450 | 1,392,088 | +0.35(+3.85%) |
Jan 07, 2020 | 9.440 | 9.490 | 8.875 | 9.100 | 1,412,857 | -0.29(-3.09%) |
Jan 06, 2020 | 9.200 | 9.450 | 9.160 | 9.390 | 906,729 | +0.10(+1.08%) |
Jan 03, 2020 | 8.790 | 9.290 | 8.620 | 9.290 | 1,489,800 | +0.34(+3.80%) |
Jan 02, 2020 | 8.840 | 8.970 | 8.490 | 8.950 | 1,363,161 | +0.19(+2.17%) |
Dec 31, 2019 | 8.250 | 8.800 | 8.250 | 8.760 | 1,046,800 | +0.43(+5.16%) |
Dec 30, 2019 | 8.320 | 8.490 | 8.220 | 8.330 | 718,052 | -0.05(-0.60%) |
Dec 27, 2019 | 8.650 | 8.780 | 8.300 | 8.380 | 1,019,900 | -0.25(-2.90%) |
Dec 26, 2019 | 8.460 | 8.800 | 8.460 | 8.630 | 941,607 | +0.19(+2.25%) |
Dec 24, 2019 | 8.150 | 8.590 | 8.140 | 8.440 | 750,300 | +0.25(+3.05%) |
Dec 23, 2019 | 8.170 | 8.240 | 7.885 | 8.190 | 1,169,499 | +0.11(+1.36%) |
Dec 20, 2019 | 8.040 | 8.115 | 7.840 | 8.080 | 2,754,800 | +0.11(+1.38%) |
Dec 19, 2019 | 7.820 | 8.085 | 7.510 | 7.970 | 1,150,249 | +0.15(+1.92%) |
Dec 18, 2019 | 7.540 | 7.850 | 7.460 | 7.820 | 1,325,270 | +0.35(+4.69%) |
Dec 17, 2019 | 7.180 | 7.490 | 7.010 | 7.470 | 1,462,851 | +0.32(+4.48%) |
Dec 16, 2019 | 6.940 | 7.490 | 6.940 | 7.150 | 2,486,937 | +0.31(+4.53%) |
Dec 13, 2019 | 7.230 | 7.280 | 6.800 | 6.840 | 2,484,100 | -0.39(-5.39%) |
Dec 12, 2019 | 7.160 | 7.400 | 6.950 | 7.230 | 3,230,504 | +0.16(+2.26%) |
Dec 11, 2019 | 8.700 | 8.900 | 7.020 | 7.070 | 6,207,952 | -2.80(-28.37%) |
Dec 10, 2019 | 9.780 | 9.890 | 9.610 | 9.870 | 813,351 | +0.18(+1.86%) |
Dec 09, 2019 | 9.570 | 9.760 | 9.500 | 9.690 | 988,066 | -0.01(-0.10%) |
Dec 06, 2019 | 9.670 | 9.890 | 9.580 | 9.700 | 831,800 | +0.27(+2.86%) |
Dec 05, 2019 | 9.860 | 9.920 | 9.400 | 9.430 | 859,455 | -0.38(-3.87%) |
Dec 04, 2019 | 9.440 | 10.09 | 9.440 | 9.810 | 1,287,373 | +0.46(+4.92%) |
Dec 03, 2019 | 9.040 | 9.410 | 8.800 | 9.350 | 904,107 | +0.25(+2.75%) |
Dec 02, 2019 | 9.060 | 9.150 | 8.880 | 9.100 | 710,985 | -0.02(-0.22%) |
Nov 29, 2019 | 8.960 | 9.230 | 8.950 | 9.120 | 483,800 | +0.17(+1.90%) |
Nov 27, 2019 | 8.800 | 9.100 | 8.800 | 8.950 | 534,700 | +0.22(+2.52%) |
Nov 26, 2019 | 8.950 | 8.950 | 8.710 | 8.730 | 793,007 | -0.24(-2.68%) |
Nov 25, 2019 | 8.710 | 9.100 | 8.630 | 8.970 | 1,090,367 | +0.25(+2.87%) |
Nov 22, 2019 | 8.230 | 8.720 | 8.140 | 8.720 | 1,080,000 | +0.60(+7.39%) |
Nov 21, 2019 | 7.950 | 8.160 | 7.820 | 8.120 | 496,216 | +0.16(+2.01%) |
Nov 20, 2019 | 7.850 | 8.020 | 7.700 | 7.960 | 800,884 | +0.02(+0.25%) |
Nov 19, 2019 | 8.030 | 8.090 | 7.720 | 7.940 | 682,397 | -0.05(-0.63%) |
Nov 18, 2019 | 8.060 | 8.160 | 7.700 | 7.990 | 922,333 | -0.03(-0.37%) |
Nov 15, 2019 | 7.990 | 8.105 | 7.900 | 8.020 | 1,032,100 | +0.07(+0.88%) |
Nov 14, 2019 | 7.940 | 8.070 | 7.850 | 7.950 | 642,603 | -0.02(-0.25%) |
Nov 13, 2019 | 7.920 | 7.990 | 7.765 | 7.970 | 765,396 | +0.04(+0.50%) |
Nov 12, 2019 | 8.050 | 8.080 | 7.770 | 7.930 | 954,444 | -0.11(-1.37%) |
Nov 11, 2019 | 8.360 | 8.430 | 8.020 | 8.040 | 865,618 | -0.42(-4.96%) |
Nov 08, 2019 | 8.400 | 8.480 | 8.220 | 8.460 | 894,600 | +0.06(+0.71%) |
Nov 07, 2019 | 8.490 | 8.590 | 8.340 | 8.400 | 1,216,538 | +0.00(+0.00%) |
Nov 06, 2019 | 8.400 | 8.580 | 8.280 | 8.400 | 1,029,514 | -0.12(-1.41%) |
Nov 05, 2019 | 8.220 | 8.660 | 8.190 | 8.520 | 1,079,758 | +0.37(+4.54%) |
Nov 04, 2019 | 7.750 | 8.240 | 7.700 | 8.150 | 1,412,658 | +0.49(+6.40%) |
Nov 01, 2019 | 7.640 | 7.820 | 7.565 | 7.660 | 1,131,300 | +0.16(+2.13%) |
Oct 31, 2019 | 7.840 | 7.910 | 7.350 | 7.500 | 1,265,563 | -0.32(-4.09%) |
Oct 30, 2019 | 7.950 | 7.960 | 7.670 | 7.820 | 1,356,397 | -0.07(-0.89%) |
Oct 29, 2019 | 7.670 | 7.980 | 7.595 | 7.890 | 1,629,532 | +0.25(+3.27%) |
Oct 28, 2019 | 7.540 | 7.730 | 7.500 | 7.640 | 799,047 | +0.15(+2.00%) |
Oct 25, 2019 | 7.500 | 7.580 | 7.310 | 7.490 | 1,225,300 | +0.07(+0.94%) |
Oct 24, 2019 | 7.500 | 7.553 | 7.200 | 7.420 | 1,670,787 | -0.09(-1.20%) |
Oct 23, 2019 | 7.290 | 7.600 | 7.230 | 7.510 | 1,788,813 | +0.12(+1.62%) |
Oct 22, 2019 | 7.190 | 7.440 | 6.990 | 7.390 | 2,053,835 | +0.48(+6.95%) |
Oct 21, 2019 | 6.590 | 7.005 | 6.570 | 6.910 | 1,595,941 | +0.35(+5.34%) |
Oct 18, 2019 | 6.860 | 6.960 | 6.560 | 6.560 | 1,389,300 | -0.29(-4.23%) |
Oct 17, 2019 | 6.920 | 6.980 | 6.820 | 6.850 | 864,832 | -0.06(-0.87%) |
Oct 16, 2019 | 7.060 | 7.220 | 6.880 | 6.910 | 911,976 | -0.16(-2.26%) |
Oct 15, 2019 | 7.040 | 7.175 | 6.920 | 7.070 | 1,058,203 | -0.02(-0.28%) |
Oct 14, 2019 | 7.020 | 7.180 | 6.800 | 7.090 | 1,279,662 | -0.03(-0.42%) |
Oct 11, 2019 | 7.210 | 7.300 | 7.095 | 7.120 | 1,345,800 | +0.09(+1.28%) |
Oct 10, 2019 | 7.350 | 7.430 | 7.015 | 7.030 | 1,240,190 | -0.36(-4.87%) |
Oct 09, 2019 | 7.270 | 7.540 | 7.240 | 7.390 | 1,933,107 | +0.29(+4.08%) |
Oct 08, 2019 | 7.450 | 7.480 | 6.810 | 7.100 | 2,785,098 | -0.40(-5.33%) |
Oct 07, 2019 | 7.430 | 7.620 | 7.370 | 7.500 | 1,823,846 | +0.05(+0.67%) |
Oct 04, 2019 | 7.830 | 7.950 | 7.380 | 7.450 | 2,367,100 | -0.40(-5.10%) |
Oct 03, 2019 | 7.840 | 8.120 | 7.540 | 7.850 | 4,248,110 | -0.32(-3.92%) |
Oct 02, 2019 | 8.290 | 8.700 | 7.830 | 8.170 | 6,159,815 | -2.90(-26.20%) |
Oct 01, 2019 | 11.55 | 11.57 | 10.95 | 11.07 | 1,983,006 | -0.45(-3.91%) |
Sep 30, 2019 | 11.55 | 11.90 | 11.40 | 11.52 | 1,196,848 | +0.10(+0.88%) |
Sep 27, 2019 | 11.56 | 11.85 | 11.18 | 11.42 | 1,410,000 | -0.10(-0.87%) |
Sep 26, 2019 | 12.34 | 12.34 | 11.45 | 11.52 | 819,937 | -0.70(-5.73%) |
Sep 25, 2019 | 12.14 | 12.44 | 12.03 | 12.22 | 914,907 | +0.11(+0.91%) |
Sep 24, 2019 | 12.27 | 12.50 | 11.86 | 12.11 | 597,644 | -0.09(-0.74%) |
Sep 23, 2019 | 11.76 | 12.25 | 11.76 | 12.20 | 721,390 | +0.28(+2.35%) |
Sep 20, 2019 | 12.01 | 12.59 | 11.77 | 11.92 | 1,382,000 | -0.11(-0.91%) |
Sep 19, 2019 | 13.40 | 13.42 | 12.02 | 12.03 | 1,581,458 | -1.37(-10.22%) |
Sep 18, 2019 | 13.14 | 13.51 | 13.02 | 13.40 | 1,429,064 | +0.28(+2.13%) |
Sep 17, 2019 | 12.58 | 13.15 | 12.38 | 13.12 | 1,787,437 | +0.65(+5.21%) |
Sep 16, 2019 | 11.95 | 12.51 | 11.88 | 12.47 | 883,338 | +0.38(+3.14%) |
Sep 13, 2019 | 12.11 | 12.60 | 11.96 | 12.09 | 790,700 | +0.06(+0.50%) |
Sep 12, 2019 | 12.04 | 12.48 | 11.71 | 12.03 | 1,388,024 | -0.17(-1.39%) |
Sep 11, 2019 | 11.17 | 12.22 | 11.10 | 12.20 | 1,515,402 | +0.96(+8.54%) |
Sep 10, 2019 | 10.03 | 11.26 | 9.901 | 11.24 | 1,746,002 | +1.18(+11.73%) |
Sep 09, 2019 | 9.480 | 10.17 | 9.480 | 10.06 | 1,929,559 | +0.75(+8.06%) |
Sep 06, 2019 | 9.160 | 9.540 | 9.120 | 9.310 | 1,535,000 | +0.22(+2.42%) |
Sep 05, 2019 | 8.560 | 9.150 | 8.560 | 9.090 | 957,351 | +0.66(+7.83%) |
Sep 04, 2019 | 8.140 | 8.490 | 8.050 | 8.430 | 1,646,929 | +0.38(+4.72%) |
Sep 03, 2019 | 7.940 | 8.090 | 7.650 | 8.050 | 964,487 | +0.01(+0.12%) |
Aug 30, 2019 | 8.220 | 8.260 | 7.990 | 8.040 | 589,300 | -0.15(-1.83%) |
Aug 29, 2019 | 8.140 | 8.310 | 8.050 | 8.190 | 672,345 | +0.21(+2.63%) |
Aug 28, 2019 | 7.530 | 8.000 | 7.390 | 7.980 | 849,599 | +0.41(+5.42%) |
Aug 27, 2019 | 7.880 | 7.910 | 7.350 | 7.570 | 1,065,425 | -0.33(-4.18%) |
Aug 26, 2019 | 7.930 | 8.053 | 7.800 | 7.900 | 589,602 | +0.15(+1.94%) |
Aug 23, 2019 | 8.120 | 8.283 | 7.740 | 7.750 | 769,500 | -0.45(-5.49%) |
Aug 22, 2019 | 8.010 | 8.335 | 7.990 | 8.200 | 547,446 | +0.22(+2.76%) |
Aug 21, 2019 | 7.960 | 8.180 | 7.740 | 7.980 | 608,215 | +0.16(+2.05%) |
Aug 20, 2019 | 7.880 | 7.910 | 7.710 | 7.820 | 479,996 | -0.08(-1.01%) |
Aug 19, 2019 | 7.590 | 8.020 | 7.561 | 7.900 | 813,520 | +0.43(+5.76%) |
Aug 16, 2019 | 7.010 | 7.560 | 6.960 | 7.470 | 872,200 | +0.55(+7.95%) |
Aug 15, 2019 | 7.130 | 7.200 | 6.750 | 6.920 | 948,494 | -0.19(-2.67%) |
Aug 14, 2019 | 7.890 | 7.890 | 7.050 | 7.110 | 1,621,921 | -0.92(-11.46%) |
Aug 13, 2019 | 7.900 | 8.240 | 7.720 | 8.030 | 748,562 | -0.27(-3.25%) |
Aug 12, 2019 | 8.430 | 8.430 | 8.100 | 8.300 | 300,315 | -0.20(-2.35%) |
Aug 09, 2019 | 8.650 | 8.650 | 8.290 | 8.500 | 612,400 | -0.15(-1.73%) |
Aug 08, 2019 | 8.370 | 8.760 | 8.210 | 8.650 | 895,372 | +0.33(+3.97%) |
Aug 07, 2019 | 8.050 | 8.405 | 7.800 | 8.320 | 797,458 | +0.13(+1.59%) |
Aug 06, 2019 | 8.120 | 8.280 | 7.820 | 8.190 | 1,188,310 | +0.21(+2.63%) |
Aug 05, 2019 | 8.250 | 8.250 | 7.670 | 7.980 | 1,141,729 | -0.44(-5.23%) |
Aug 02, 2019 | 8.740 | 8.750 | 7.600 | 8.420 | 3,108,900 | -0.92(-9.85%) |
Aug 01, 2019 | 9.840 | 9.900 | 9.175 | 9.340 | 1,183,581 | -0.52(-5.27%) |
Jul 31, 2019 | 9.850 | 10.09 | 9.620 | 9.860 | 839,623 | +0.06(+0.61%) |
Jul 30, 2019 | 9.620 | 9.870 | 9.230 | 9.800 | 697,362 | +0.04(+0.41%) |
Jul 29, 2019 | 9.900 | 10.00 | 9.590 | 9.760 | 517,684 | -0.11(-1.11%) |
Jul 26, 2019 | 9.370 | 9.885 | 9.300 | 9.870 | 531,600 | +0.58(+6.24%) |
Jul 25, 2019 | 9.440 | 9.660 | 9.290 | 9.290 | 685,009 | -0.14(-1.48%) |
Jul 24, 2019 | 9.150 | 9.580 | 9.130 | 9.430 | 759,354 | +0.30(+3.29%) |
Jul 23, 2019 | 8.910 | 9.220 | 8.830 | 9.130 | 807,903 | +0.23(+2.58%) |
Jul 22, 2019 | 9.250 | 9.370 | 8.860 | 8.900 | 659,169 | -0.31(-3.37%) |
Jul 19, 2019 | 9.240 | 9.435 | 9.050 | 9.210 | 597,100 | -0.05(-0.54%) |
Jul 18, 2019 | 9.530 | 9.550 | 9.230 | 9.260 | 597,871 | -0.24(-2.53%) |
Jul 17, 2019 | 9.710 | 9.710 | 9.340 | 9.500 | 705,081 | -0.22(-2.26%) |
Jul 16, 2019 | 9.690 | 9.825 | 9.630 | 9.720 | 655,177 | +0.02(+0.21%) |
Jul 15, 2019 | 9.700 | 9.820 | 9.450 | 9.700 | 694,784 | +0.09(+0.94%) |
Jul 12, 2019 | 9.430 | 9.760 | 9.300 | 9.610 | 650,400 | +0.22(+2.34%) |
Jul 11, 2019 | 9.660 | 9.770 | 9.350 | 9.390 | 808,232 | -0.22(-2.29%) |
Jul 10, 2019 | 9.600 | 9.640 | 9.320 | 9.610 | 665,085 | +0.08(+0.84%) |
Jul 09, 2019 | 9.430 | 9.560 | 9.340 | 9.530 | 642,291 | +0.02(+0.21%) |
Jul 08, 2019 | 9.570 | 9.835 | 9.460 | 9.510 | 1,169,785 | -0.07(-0.73%) |
Jul 05, 2019 | 9.200 | 9.650 | 9.120 | 9.580 | 704,900 | +0.42(+4.59%) |
Jul 03, 2019 | 9.150 | 9.350 | 9.110 | 9.160 | 354,700 | +0.04(+0.44%) |
Jul 02, 2019 | 9.230 | 9.280 | 8.970 | 9.120 | 1,226,644 | -0.06(-0.65%) |
Jul 01, 2019 | 9.080 | 9.560 | 8.940 | 9.180 | 1,694,285 | +0.21(+2.34%) |
Jun 28, 2019 | 8.610 | 9.000 | 8.490 | 8.970 | 1,543,800 | +0.43(+5.04%) |
Jun 27, 2019 | 8.190 | 8.660 | 8.070 | 8.540 | 1,445,447 | +0.36(+4.40%) |
Jun 26, 2019 | 8.540 | 8.550 | 8.150 | 8.180 | 2,045,335 | -0.36(-4.22%) |
Jun 25, 2019 | 8.570 | 8.680 | 8.320 | 8.540 | 2,419,204 | -0.04(-0.47%) |
Jun 24, 2019 | 9.110 | 9.360 | 8.580 | 8.580 | 1,809,561 | -0.54(-5.92%) |
Jun 21, 2019 | 8.970 | 9.225 | 8.580 | 9.120 | 2,796,400 | +0.10(+1.11%) |
Jun 20, 2019 | 9.590 | 9.700 | 8.945 | 9.020 | 1,953,446 | -0.51(-5.35%) |
Jun 19, 2019 | 10.34 | 10.40 | 9.530 | 9.530 | 1,462,767 | -0.84(-8.10%) |
Jun 18, 2019 | 10.14 | 10.52 | 10.14 | 10.37 | 1,292,889 | +0.27(+2.67%) |
Jun 17, 2019 | 10.41 | 10.48 | 10.04 | 10.10 | 1,018,827 | -0.17(-1.66%) |
Jun 14, 2019 | 10.76 | 10.85 | 10.22 | 10.27 | 746,700 | -0.50(-4.64%) |
Jun 13, 2019 | 10.51 | 10.91 | 10.43 | 10.77 | 1,302,878 | +0.26(+2.47%) |
Jun 12, 2019 | 10.90 | 10.90 | 10.39 | 10.51 | 981,586 | -0.48(-4.37%) |
Jun 11, 2019 | 10.55 | 11.28 | 10.45 | 10.99 | 1,419,402 | +0.52(+4.97%) |
Jun 10, 2019 | 10.29 | 10.74 | 10.20 | 10.47 | 1,114,816 | +0.23(+2.25%) |
Jun 07, 2019 | 9.940 | 10.30 | 9.510 | 10.24 | 1,505,600 | +0.26(+2.61%) |
Jun 06, 2019 | 10.00 | 10.65 | 9.500 | 9.980 | 2,099,030 | -0.25(-2.44%) |
Jun 05, 2019 | 10.47 | 10.50 | 10.10 | 10.23 | 1,114,988 | -0.18(-1.73%) |
Jun 04, 2019 | 9.930 | 10.43 | 9.710 | 10.41 | 1,596,890 | +0.57(+5.79%) |
Jun 03, 2019 | 10.17 | 10.26 | 9.640 | 9.840 | 1,466,158 | -0.31(-3.05%) |
May 31, 2019 | 10.75 | 10.88 | 9.910 | 10.15 | 1,487,400 | -0.77(-7.05%) |
May 30, 2019 | 10.91 | 11.13 | 10.55 | 10.92 | 817,987 | +0.00(+0.00%) |
May 29, 2019 | 11.56 | 11.58 | 10.37 | 10.92 | 1,408,962 | -0.62(-5.37%) |
May 28, 2019 | 11.51 | 11.74 | 11.43 | 11.54 | 1,862,705 | +0.02(+0.17%) |
May 24, 2019 | 11.68 | 11.68 | 11.30 | 11.52 | 856,500 | +0.25(+2.22%) |
May 23, 2019 | 11.64 | 11.78 | 11.20 | 11.27 | 1,142,858 | -0.44(-3.76%) |
May 22, 2019 | 12.05 | 12.15 | 11.58 | 11.71 | 805,871 | -0.31(-2.58%) |
May 21, 2019 | 12.00 | 12.17 | 11.89 | 12.02 | 924,774 | +0.12(+1.01%) |
May 20, 2019 | 11.88 | 11.96 | 11.66 | 11.90 | 447,351 | -0.03(-0.25%) |
May 17, 2019 | 11.72 | 12.27 | 11.70 | 11.93 | 664,400 | +0.24(+2.05%) |
May 16, 2019 | 11.68 | 12.15 | 11.60 | 11.69 | 621,245 | +0.07(+0.60%) |
May 15, 2019 | 11.45 | 11.69 | 11.20 | 11.62 | 546,544 | +0.09(+0.78%) |
May 14, 2019 | 11.31 | 11.61 | 11.18 | 11.53 | 460,262 | +0.24(+2.13%) |
May 13, 2019 | 11.61 | 11.70 | 10.96 | 11.29 | 746,734 | -0.52(-4.40%) |
May 10, 2019 | 11.84 | 11.87 | 11.46 | 11.81 | 550,600 | -0.06(-0.51%) |
May 09, 2019 | 11.72 | 11.98 | 11.26 | 11.87 | 814,457 | +0.07(+0.59%) |
May 08, 2019 | 12.55 | 12.61 | 11.77 | 11.80 | 723,703 | -0.78(-6.20%) |
May 07, 2019 | 12.30 | 12.68 | 12.30 | 12.58 | 1,183,790 | +0.18(+1.45%) |
May 06, 2019 | 12.06 | 12.40 | 11.97 | 12.40 | 587,201 | +0.19(+1.56%) |
May 03, 2019 | 12.03 | 12.22 | 11.96 | 12.21 | 649,600 | +0.28(+2.35%) |
May 02, 2019 | 12.14 | 12.32 | 11.88 | 11.93 | 1,036,016 | -0.28(-2.29%) |
May 01, 2019 | 12.99 | 13.00 | 12.18 | 12.21 | 1,560,739 | -0.71(-5.50%) |
Apr 30, 2019 | 12.73 | 12.99 | 12.67 | 12.92 | 1,614,476 | +0.22(+1.73%) |
Apr 29, 2019 | 12.39 | 12.75 | 12.39 | 12.70 | 1,284,773 | +0.29(+2.34%) |
Apr 26, 2019 | 12.50 | 12.60 | 12.26 | 12.41 | 699,600 | -0.01(-0.08%) |
Apr 25, 2019 | 11.98 | 12.47 | 11.85 | 12.42 | 803,030 | +0.44(+3.67%) |
Apr 24, 2019 | 12.16 | 12.20 | 11.85 | 11.98 | 1,280,797 | -0.15(-1.24%) |
Apr 23, 2019 | 12.17 | 12.34 | 12.04 | 12.13 | 1,155,753 | -0.08(-0.66%) |
Apr 22, 2019 | 12.92 | 13.00 | 12.12 | 12.21 | 1,208,965 | -0.73(-5.64%) |
Apr 18, 2019 | 13.30 | 13.31 | 12.89 | 12.94 | 854,900 | -0.39(-2.93%) |
Apr 17, 2019 | 13.35 | 13.49 | 13.10 | 13.33 | 716,615 | +0.05(+0.38%) |
Apr 16, 2019 | 13.30 | 13.47 | 13.03 | 13.28 | 648,009 | -0.03(-0.23%) |
Apr 15, 2019 | 13.67 | 13.72 | 13.17 | 13.31 | 652,616 | -0.34(-2.49%) |
Apr 12, 2019 | 13.72 | 13.92 | 13.62 | 13.65 | 564,700 | +0.03(+0.22%) |
Apr 11, 2019 | 13.50 | 13.79 | 13.48 | 13.62 | 657,493 | +0.13(+0.96%) |
Apr 10, 2019 | 13.14 | 13.54 | 13.08 | 13.49 | 772,925 | +0.33(+2.51%) |
Apr 09, 2019 | 13.47 | 13.67 | 13.16 | 13.16 | 1,041,732 | -0.29(-2.16%) |
Apr 08, 2019 | 13.03 | 13.52 | 13.00 | 13.45 | 889,668 | +0.42(+3.22%) |
Apr 05, 2019 | 13.28 | 13.31 | 12.97 | 13.03 | 1,262,900 | -0.23(-1.73%) |
Apr 04, 2019 | 12.91 | 13.31 | 12.85 | 13.26 | 1,102,463 | +0.41(+3.19%) |
Apr 03, 2019 | 13.31 | 13.54 | 12.80 | 12.85 | 1,231,998 | -0.39(-2.95%) |
Apr 02, 2019 | 13.68 | 13.79 | 13.20 | 13.24 | 581,866 | -0.45(-3.29%) |
Apr 01, 2019 | 13.33 | 13.75 | 13.16 | 13.69 | 1,169,411 | +0.47(+3.56%) |
Mar 29, 2019 | 13.30 | 13.45 | 13.08 | 13.22 | 1,167,800 | -0.06(-0.45%) |
Mar 28, 2019 | 13.01 | 13.35 | 13.00 | 13.28 | 971,961 | +0.27(+2.08%) |
Mar 27, 2019 | 13.15 | 13.38 | 12.91 | 13.01 | 830,301 | -0.16(-1.21%) |
Mar 26, 2019 | 13.12 | 13.50 | 13.04 | 13.17 | 1,120,535 | +0.07(+0.53%) |
Mar 25, 2019 | 13.02 | 13.20 | 12.92 | 13.10 | 670,928 | +0.07(+0.54%) |
Mar 22, 2019 | 13.47 | 13.52 | 12.87 | 13.03 | 939,600 | -0.54(-3.98%) |
Mar 21, 2019 | 13.41 | 13.83 | 13.37 | 13.57 | 1,092,411 | +0.09(+0.67%) |
Mar 20, 2019 | 13.63 | 13.83 | 13.45 | 13.48 | 1,106,288 | -0.23(-1.68%) |
Mar 19, 2019 | 14.01 | 14.12 | 13.43 | 13.71 | 1,046,714 | -0.13(-0.94%) |
Mar 18, 2019 | 13.25 | 13.84 | 13.25 | 13.84 | 1,563,389 | +0.62(+4.69%) |
Mar 15, 2019 | 13.26 | 13.63 | 13.08 | 13.22 | 1,886,000 | +0.07(+0.53%) |
Mar 14, 2019 | 12.76 | 13.29 | 12.71 | 13.15 | 1,476,888 | +0.42(+3.30%) |
Mar 13, 2019 | 13.35 | 13.50 | 12.70 | 12.73 | 2,603,937 | -0.70(-5.21%) |
Mar 12, 2019 | 14.06 | 14.44 | 13.18 | 13.43 | 2,702,229 | -1.26(-8.58%) |
Mar 11, 2019 | 13.96 | 14.73 | 13.96 | 14.69 | 1,260,712 | +0.54(+3.82%) |
Mar 08, 2019 | 14.16 | 14.39 | 13.89 | 14.15 | 1,451,900 | -0.08(-0.56%) |
Mar 07, 2019 | 13.21 | 14.37 | 12.86 | 14.23 | 3,112,114 | +0.50(+3.64%) |
Mar 06, 2019 | 14.19 | 14.80 | 13.50 | 13.73 | 5,045,962 | -1.28(-8.53%) |
Mar 05, 2019 | 15.15 | 15.42 | 14.92 | 15.01 | 1,384,036 | -0.13(-0.86%) |
Mar 04, 2019 | 15.16 | 15.20 | 14.72 | 15.14 | 1,196,303 | -0.05(-0.33%) |