Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.44 | 13.44 | 12.62 | 12.64 | 400,446 | -0.79(-5.92%) |
Apr 29, 2020 | 13.10 | 13.78 | 12.90 | 13.44 | 415,868 | +0.81(+6.46%) |
Apr 28, 2020 | 12.79 | 13.30 | 12.59 | 12.62 | 545,916 | +0.05(+0.40%) |
Apr 27, 2020 | 11.46 | 12.63 | 11.39 | 12.57 | 583,650 | +1.24(+10.94%) |
Apr 24, 2020 | 11.20 | 11.43 | 10.93 | 11.34 | 575,400 | +0.25(+2.21%) |
Apr 23, 2020 | 11.04 | 11.37 | 10.96 | 11.09 | 244,932 | +0.14(+1.32%) |
Apr 22, 2020 | 11.11 | 11.12 | 10.90 | 10.95 | 253,950 | +0.29(+2.72%) |
Apr 21, 2020 | 10.91 | 10.91 | 10.33 | 10.65 | 654,398 | -0.48(-4.27%) |
Apr 20, 2020 | 11.12 | 11.62 | 11.10 | 11.13 | 620,050 | -0.38(-3.26%) |
Apr 17, 2020 | 11.61 | 12.26 | 11.31 | 11.51 | 577,600 | -0.52(-4.32%) |
Apr 16, 2020 | 12.24 | 12.27 | 11.80 | 12.03 | 480,462 | -0.14(-1.19%) |
Apr 15, 2020 | 12.36 | 12.74 | 12.07 | 12.17 | 774,406 | -0.69(-5.33%) |
Apr 14, 2020 | 13.69 | 13.91 | 12.62 | 12.86 | 751,016 | -0.32(-2.47%) |
Apr 13, 2020 | 12.92 | 13.29 | 12.46 | 13.18 | 522,282 | +0.31(+2.41%) |
Apr 09, 2020 | 12.63 | 12.97 | 12.32 | 12.87 | 523,000 | +0.69(+5.67%) |
Apr 08, 2020 | 12.79 | 12.94 | 11.64 | 12.18 | 1,601,940 | +0.65(+5.64%) |
Apr 07, 2020 | 12.61 | 13.20 | 11.29 | 11.53 | 1,060,590 | -0.36(-2.99%) |
Apr 06, 2020 | 10.89 | 11.92 | 10.85 | 11.88 | 701,718 | +1.55(+15.00%) |
Apr 03, 2020 | 11.52 | 11.54 | 9.630 | 10.34 | 1,064,400 | -1.27(-10.98%) |
Apr 02, 2020 | 11.76 | 11.93 | 11.34 | 11.61 | 729,196 | -0.11(-0.94%) |
Apr 01, 2020 | 11.67 | 11.93 | 11.10 | 11.72 | 775,602 | -0.43(-3.54%) |
Mar 31, 2020 | 12.14 | 12.40 | 11.33 | 12.15 | 794,902 | +0.14(+1.17%) |
Mar 30, 2020 | 11.12 | 12.26 | 11.12 | 12.01 | 627,350 | +0.92(+8.30%) |
Mar 27, 2020 | 11.95 | 12.10 | 11.02 | 11.09 | 640,600 | -1.46(-11.63%) |
Mar 26, 2020 | 12.00 | 12.58 | 11.52 | 12.55 | 601,370 | +0.51(+4.24%) |
Mar 25, 2020 | 11.46 | 12.43 | 10.77 | 12.04 | 561,928 | +0.73(+6.45%) |
Mar 24, 2020 | 10.83 | 11.37 | 10.69 | 11.31 | 633,332 | +1.26(+12.54%) |
Mar 23, 2020 | 11.21 | 11.47 | 9.585 | 10.05 | 923,574 | -1.04(-9.38%) |
Mar 20, 2020 | 11.16 | 11.78 | 10.69 | 11.09 | 936,800 | +0.21(+1.88%) |
Mar 19, 2020 | 8.590 | 11.22 | 8.265 | 10.88 | 805,990 | +2.21(+25.48%) |
Mar 18, 2020 | 8.965 | 9.545 | 8.305 | 8.675 | 711,656 | -1.10(-11.25%) |
Mar 17, 2020 | 9.015 | 9.865 | 8.210 | 9.775 | 794,414 | +0.95(+10.76%) |
Mar 16, 2020 | 8.550 | 9.215 | 8.550 | 8.825 | 655,982 | -0.93(-9.53%) |
Mar 13, 2020 | 10.06 | 10.06 | 8.490 | 9.755 | 849,400 | +0.56(+6.09%) |
Mar 12, 2020 | 10.23 | 10.32 | 9.080 | 9.195 | 715,372 | -2.17(-19.09%) |
Mar 11, 2020 | 11.95 | 11.95 | 11.18 | 11.37 | 459,956 | -1.10(-8.79%) |
Mar 10, 2020 | 11.46 | 12.61 | 11.26 | 12.46 | 1,042,348 | +1.53(+14.00%) |
Mar 09, 2020 | 11.20 | 11.71 | 10.63 | 10.93 | 453,308 | -1.46(-11.82%) |
Mar 06, 2020 | 12.47 | 12.47 | 11.92 | 12.39 | 649,000 | -0.59(-4.54%) |
Mar 05, 2020 | 13.42 | 13.58 | 12.87 | 12.98 | 385,646 | -0.85(-6.11%) |
Mar 04, 2020 | 13.62 | 13.86 | 13.20 | 13.83 | 293,992 | +0.52(+3.87%) |
Mar 03, 2020 | 13.76 | 14.13 | 13.18 | 13.31 | 303,428 | -0.36(-2.63%) |
Mar 02, 2020 | 13.19 | 13.71 | 13.09 | 13.68 | 529,094 | +0.26(+1.90%) |
Feb 28, 2020 | 13.07 | 13.64 | 12.70 | 13.42 | 635,800 | -0.12(-0.92%) |
Feb 27, 2020 | 14.23 | 14.35 | 13.53 | 13.54 | 849,218 | -1.19(-8.04%) |
Feb 26, 2020 | 14.89 | 15.09 | 14.60 | 14.73 | 540,900 | +0.04(+0.24%) |
Feb 25, 2020 | 15.26 | 15.26 | 14.48 | 14.70 | 800,554 | -0.40(-2.68%) |
Feb 24, 2020 | 15.57 | 15.81 | 15.09 | 15.10 | 632,300 | -1.40(-8.51%) |
Feb 21, 2020 | 16.77 | 16.77 | 16.12 | 16.50 | 531,400 | -0.41(-2.40%) |
Feb 20, 2020 | 16.92 | 17.19 | 16.59 | 16.91 | 511,188 | -0.00(-0.03%) |
Feb 19, 2020 | 16.10 | 16.98 | 16.00 | 16.91 | 763,058 | +0.92(+5.78%) |
Feb 18, 2020 | 16.29 | 16.49 | 15.83 | 15.99 | 686,510 | -0.57(-3.44%) |
Feb 14, 2020 | 16.58 | 16.75 | 16.38 | 16.56 | 560,800 | +0.05(+0.33%) |
Feb 13, 2020 | 16.07 | 16.60 | 15.86 | 16.50 | 909,062 | +0.34(+2.13%) |
Feb 12, 2020 | 15.81 | 16.41 | 15.16 | 16.16 | 1,397,732 | +0.37(+2.31%) |
Feb 11, 2020 | 15.18 | 15.88 | 14.96 | 15.79 | 1,517,682 | +1.02(+6.90%) |
Feb 10, 2020 | 14.00 | 14.94 | 14.00 | 14.78 | 1,904,182 | +0.75(+5.31%) |
Feb 07, 2020 | 14.18 | 14.50 | 13.87 | 14.03 | 4,755,400 | -1.90(-11.90%) |
Feb 06, 2020 | 16.04 | 16.08 | 15.71 | 15.93 | 223,860 | -0.05(-0.31%) |
Feb 05, 2020 | 15.86 | 16.04 | 15.56 | 15.97 | 176,834 | +0.39(+2.50%) |
Feb 04, 2020 | 15.58 | 15.70 | 15.21 | 15.59 | 582,946 | +0.37(+2.40%) |
Feb 03, 2020 | 15.20 | 15.39 | 14.85 | 15.22 | 466,360 | +0.14(+0.93%) |
Jan 31, 2020 | 15.65 | 15.93 | 15.03 | 15.08 | 332,600 | -0.81(-5.10%) |
Jan 30, 2020 | 15.86 | 15.96 | 15.51 | 15.89 | 207,654 | -0.17(-1.06%) |
Jan 29, 2020 | 16.69 | 16.82 | 16.01 | 16.06 | 259,886 | -0.59(-3.51%) |
Jan 28, 2020 | 16.70 | 16.84 | 16.57 | 16.64 | 171,432 | +0.13(+0.80%) |
Jan 27, 2020 | 16.48 | 16.62 | 16.31 | 16.51 | 611,590 | -0.36(-2.15%) |
Jan 24, 2020 | 17.55 | 17.57 | 16.77 | 16.88 | 486,000 | -0.45(-2.63%) |
Jan 23, 2020 | 16.86 | 17.37 | 16.71 | 17.33 | 351,204 | +0.36(+2.15%) |
Jan 22, 2020 | 17.10 | 17.20 | 16.71 | 16.96 | 327,170 | -0.04(-0.21%) |
Jan 21, 2020 | 17.14 | 17.39 | 16.81 | 17.00 | 385,174 | -0.41(-2.38%) |
Jan 17, 2020 | 17.47 | 17.51 | 17.10 | 17.41 | 348,200 | +0.11(+0.64%) |
Jan 16, 2020 | 16.61 | 17.34 | 16.61 | 17.30 | 387,682 | +0.46(+2.73%) |
Jan 15, 2020 | 17.12 | 17.33 | 16.80 | 16.84 | 307,590 | -0.40(-2.33%) |
Jan 14, 2020 | 17.32 | 17.39 | 17.03 | 17.25 | 557,490 | -0.00(-0.01%) |
Jan 13, 2020 | 17.25 | 17.45 | 17.09 | 17.25 | 370,498 | +0.19(+1.11%) |
Jan 10, 2020 | 17.68 | 17.80 | 16.94 | 17.06 | 396,600 | -0.62(-3.53%) |
Jan 09, 2020 | 18.22 | 18.34 | 17.53 | 17.68 | 388,926 | -0.36(-2.00%) |
Jan 08, 2020 | 18.14 | 18.30 | 17.92 | 18.05 | 697,854 | -0.10(-0.55%) |
Jan 07, 2020 | 18.50 | 18.59 | 18.11 | 18.14 | 384,652 | -0.12(-0.68%) |
Jan 06, 2020 | 18.76 | 18.87 | 18.11 | 18.27 | 481,392 | -0.61(-3.21%) |
Jan 03, 2020 | 19.02 | 19.29 | 18.73 | 18.88 | 574,000 | -0.59(-3.06%) |
Jan 02, 2020 | 19.14 | 19.54 | 19.04 | 19.47 | 755,020 | +0.50(+2.64%) |
Dec 31, 2019 | 18.80 | 19.14 | 18.62 | 18.97 | 460,400 | +0.00(+0.03%) |
Dec 30, 2019 | 18.93 | 19.16 | 18.70 | 18.96 | 461,966 | -0.09(-0.47%) |
Dec 27, 2019 | 19.38 | 19.38 | 18.68 | 19.05 | 454,200 | -0.19(-0.99%) |
Dec 26, 2019 | 19.15 | 19.34 | 18.99 | 19.25 | 503,924 | +0.23(+1.21%) |
Dec 24, 2019 | 19.05 | 19.22 | 18.73 | 19.02 | 276,200 | -0.09(-0.50%) |
Dec 23, 2019 | 17.95 | 19.12 | 17.88 | 19.11 | 794,856 | +1.11(+6.17%) |
Dec 20, 2019 | 17.59 | 18.87 | 16.78 | 18.00 | 3,543,800 | -0.27(-1.48%) |
Dec 19, 2019 | 17.76 | 18.45 | 17.24 | 18.27 | 1,728,326 | +0.68(+3.90%) |
Dec 18, 2019 | 17.43 | 17.98 | 17.39 | 17.59 | 832,542 | +0.25(+1.41%) |
Dec 17, 2019 | 17.30 | 17.63 | 16.91 | 17.34 | 587,982 | +0.08(+0.46%) |
Dec 16, 2019 | 16.24 | 18.09 | 16.13 | 17.26 | 1,456,228 | +1.30(+8.15%) |
Dec 13, 2019 | 15.72 | 16.20 | 15.59 | 15.96 | 513,000 | +0.21(+1.33%) |
Dec 12, 2019 | 15.24 | 15.79 | 15.10 | 15.75 | 378,316 | +0.52(+3.38%) |
Dec 11, 2019 | 14.98 | 15.31 | 14.98 | 15.23 | 272,598 | +0.38(+2.52%) |
Dec 10, 2019 | 14.65 | 15.08 | 14.65 | 14.86 | 526,696 | +0.21(+1.43%) |
Dec 09, 2019 | 14.90 | 15.07 | 14.63 | 14.65 | 178,882 | -0.21(-1.38%) |
Dec 06, 2019 | 14.92 | 15.24 | 14.78 | 14.86 | 277,400 | +0.09(+0.58%) |
Dec 05, 2019 | 14.81 | 14.92 | 14.64 | 14.77 | 210,488 | +0.08(+0.58%) |
Dec 04, 2019 | 14.84 | 14.95 | 14.67 | 14.69 | 257,730 | +0.03(+0.17%) |
Dec 03, 2019 | 14.35 | 14.77 | 14.23 | 14.66 | 366,976 | +0.09(+0.62%) |
Dec 02, 2019 | 15.51 | 15.51 | 14.57 | 14.57 | 343,656 | -0.83(-5.39%) |
Nov 29, 2019 | 15.29 | 15.54 | 15.00 | 15.40 | 321,400 | +0.03(+0.16%) |
Nov 27, 2019 | 15.57 | 15.64 | 15.26 | 15.38 | 306,600 | -0.18(-1.16%) |
Nov 26, 2019 | 15.88 | 15.91 | 15.54 | 15.55 | 509,508 | -0.36(-2.26%) |
Nov 25, 2019 | 15.65 | 16.08 | 15.61 | 15.91 | 273,950 | +0.31(+2.02%) |
Nov 22, 2019 | 15.63 | 15.85 | 15.45 | 15.60 | 203,000 | +0.07(+0.48%) |
Nov 21, 2019 | 15.70 | 15.76 | 15.53 | 15.53 | 269,720 | -0.19(-1.21%) |
Nov 20, 2019 | 15.73 | 15.95 | 15.56 | 15.71 | 390,834 | -0.15(-0.98%) |
Nov 19, 2019 | 16.02 | 16.07 | 15.75 | 15.87 | 288,138 | -0.03(-0.19%) |
Nov 18, 2019 | 16.07 | 16.19 | 15.81 | 15.90 | 313,690 | -0.26(-1.64%) |
Nov 15, 2019 | 15.96 | 16.29 | 15.71 | 16.16 | 361,600 | +0.44(+2.80%) |
Nov 14, 2019 | 15.97 | 16.05 | 15.72 | 15.72 | 229,714 | -0.36(-2.24%) |
Nov 13, 2019 | 15.98 | 16.18 | 15.64 | 16.09 | 465,866 | +0.21(+1.32%) |
Nov 12, 2019 | 15.26 | 15.92 | 15.23 | 15.88 | 393,670 | +0.60(+3.89%) |
Nov 11, 2019 | 15.37 | 15.64 | 15.15 | 15.28 | 300,218 | -0.20(-1.29%) |
Nov 08, 2019 | 15.82 | 15.82 | 15.25 | 15.48 | 393,400 | -0.40(-2.55%) |
Nov 07, 2019 | 15.93 | 16.20 | 15.85 | 15.88 | 262,354 | +0.20(+1.24%) |
Nov 06, 2019 | 15.88 | 15.88 | 15.08 | 15.69 | 544,578 | -0.27(-1.66%) |
Nov 05, 2019 | 15.95 | 16.48 | 15.73 | 15.96 | 723,138 | +0.10(+0.60%) |
Nov 04, 2019 | 15.36 | 15.89 | 15.36 | 15.86 | 461,252 | +0.67(+4.45%) |
Nov 01, 2019 | 14.96 | 15.28 | 14.92 | 15.19 | 321,000 | +0.34(+2.26%) |
Oct 31, 2019 | 14.85 | 14.87 | 14.57 | 14.85 | 338,422 | -0.01(-0.03%) |
Oct 30, 2019 | 15.18 | 15.20 | 14.85 | 14.86 | 312,110 | -0.21(-1.43%) |
Oct 29, 2019 | 15.47 | 15.62 | 14.82 | 15.07 | 475,372 | -0.44(-2.84%) |
Oct 28, 2019 | 15.18 | 15.60 | 15.17 | 15.51 | 259,296 | +0.46(+3.06%) |
Oct 25, 2019 | 14.78 | 15.29 | 14.62 | 15.05 | 404,200 | +0.26(+1.76%) |
Oct 24, 2019 | 14.31 | 14.80 | 14.11 | 14.79 | 302,600 | +0.68(+4.86%) |
Oct 23, 2019 | 14.09 | 14.29 | 13.93 | 14.11 | 198,428 | -0.13(-0.91%) |
Oct 22, 2019 | 13.98 | 14.43 | 13.98 | 14.23 | 212,596 | -0.01(-0.04%) |
Oct 21, 2019 | 14.15 | 14.49 | 14.15 | 14.24 | 332,056 | +0.18(+1.26%) |
Oct 18, 2019 | 14.21 | 14.22 | 13.79 | 14.06 | 273,200 | -0.23(-1.59%) |
Oct 17, 2019 | 14.38 | 14.49 | 14.09 | 14.29 | 260,000 | -0.03(-0.21%) |
Oct 16, 2019 | 14.45 | 14.84 | 14.13 | 14.32 | 384,784 | -0.23(-1.58%) |
Oct 15, 2019 | 14.21 | 14.76 | 14.06 | 14.55 | 554,944 | +0.35(+2.43%) |
Oct 14, 2019 | 13.68 | 14.28 | 13.65 | 14.21 | 463,406 | +0.44(+3.20%) |
Oct 11, 2019 | 13.98 | 14.25 | 13.73 | 13.77 | 519,000 | -0.02(-0.18%) |
Oct 10, 2019 | 13.82 | 14.04 | 13.59 | 13.79 | 650,784 | +0.03(+0.25%) |
Oct 09, 2019 | 13.73 | 13.86 | 13.56 | 13.76 | 556,016 | +0.16(+1.18%) |
Oct 08, 2019 | 13.80 | 14.01 | 13.52 | 13.60 | 1,029,212 | -0.25(-1.84%) |
Oct 07, 2019 | 13.48 | 14.07 | 13.40 | 13.85 | 1,317,528 | +0.21(+1.50%) |
Oct 04, 2019 | 12.60 | 13.83 | 12.34 | 13.64 | 5,025,000 | +0.94(+7.40%) |
Oct 03, 2019 | 12.35 | 12.73 | 12.27 | 12.71 | 2,366,078 | +0.27(+2.13%) |
Oct 02, 2019 | 12.59 | 12.82 | 12.20 | 12.44 | 878,380 | -0.15(-1.19%) |
Oct 01, 2019 | 12.74 | 13.06 | 12.56 | 12.59 | 642,282 | -0.15(-1.18%) |
Sep 30, 2019 | 12.47 | 12.91 | 12.38 | 12.74 | 962,544 | +0.25(+2.00%) |
Sep 27, 2019 | 13.10 | 13.31 | 12.36 | 12.49 | 1,714,400 | +0.00(+0.00%) |
Sep 26, 2019 | 13.88 | 13.91 | 12.12 | 12.49 | 4,084,032 | -1.36(-9.84%) |
Sep 25, 2019 | 15.49 | 15.49 | 13.76 | 13.85 | 3,950,640 | -1.79(-11.43%) |
Sep 24, 2019 | 15.72 | 15.99 | 15.49 | 15.64 | 724,778 | +0.07(+0.42%) |
Sep 23, 2019 | 15.95 | 16.03 | 15.55 | 15.57 | 471,828 | -0.48(-2.99%) |
Sep 20, 2019 | 16.36 | 16.50 | 15.81 | 16.05 | 778,600 | -0.27(-1.65%) |
Sep 19, 2019 | 15.92 | 16.61 | 15.88 | 16.32 | 667,872 | +0.47(+3.00%) |
Sep 18, 2019 | 15.62 | 15.96 | 15.46 | 15.85 | 485,154 | +0.25(+1.60%) |
Sep 17, 2019 | 15.51 | 15.82 | 15.42 | 15.60 | 432,460 | +0.14(+0.94%) |
Sep 16, 2019 | 15.41 | 15.52 | 15.13 | 15.46 | 418,030 | -0.03(-0.19%) |
Sep 13, 2019 | 15.59 | 15.59 | 15.17 | 15.48 | 312,400 | -0.15(-0.93%) |
Sep 12, 2019 | 15.91 | 16.04 | 15.54 | 15.63 | 257,986 | -0.21(-1.36%) |
Sep 11, 2019 | 15.73 | 16.20 | 15.71 | 15.85 | 410,702 | +0.26(+1.67%) |
Sep 10, 2019 | 15.24 | 15.61 | 15.05 | 15.59 | 377,730 | +0.21(+1.33%) |
Sep 09, 2019 | 14.77 | 15.54 | 14.77 | 15.38 | 810,072 | +0.78(+5.34%) |
Sep 06, 2019 | 14.88 | 14.88 | 14.44 | 14.60 | 177,000 | -0.15(-1.02%) |
Sep 05, 2019 | 14.50 | 14.99 | 14.49 | 14.75 | 407,122 | +0.40(+2.82%) |
Sep 04, 2019 | 14.31 | 14.46 | 14.07 | 14.35 | 210,502 | +0.33(+2.35%) |
Sep 03, 2019 | 14.10 | 14.28 | 13.85 | 14.02 | 283,246 | -0.19(-1.34%) |
Aug 30, 2019 | 13.71 | 14.23 | 13.71 | 14.21 | 381,600 | +0.63(+4.68%) |
Aug 29, 2019 | 13.44 | 13.72 | 13.38 | 13.57 | 182,192 | +0.38(+2.88%) |
Aug 28, 2019 | 13.09 | 13.49 | 12.96 | 13.19 | 328,488 | +0.06(+0.46%) |
Aug 27, 2019 | 13.38 | 13.57 | 13.02 | 13.13 | 235,810 | -0.11(-0.87%) |
Aug 26, 2019 | 13.47 | 13.55 | 13.20 | 13.24 | 211,484 | -0.04(-0.30%) |
Aug 23, 2019 | 13.84 | 13.97 | 13.21 | 13.29 | 218,000 | -0.68(-4.87%) |
Aug 22, 2019 | 13.97 | 14.04 | 13.64 | 13.96 | 184,994 | +0.04(+0.29%) |
Aug 21, 2019 | 13.93 | 14.19 | 13.82 | 13.93 | 231,336 | +0.17(+1.20%) |
Aug 20, 2019 | 14.04 | 14.10 | 13.62 | 13.76 | 386,860 | -0.28(-1.96%) |
Aug 19, 2019 | 14.54 | 14.54 | 14.02 | 14.04 | 271,090 | -0.13(-0.95%) |
Aug 16, 2019 | 14.10 | 14.47 | 14.10 | 14.17 | 340,000 | +0.29(+2.05%) |
Aug 15, 2019 | 13.65 | 14.06 | 13.54 | 13.88 | 340,530 | +0.25(+1.83%) |
Aug 14, 2019 | 13.84 | 13.91 | 13.22 | 13.63 | 205,600 | -0.55(-3.88%) |
Aug 13, 2019 | 13.68 | 14.46 | 13.63 | 14.19 | 270,988 | +0.42(+3.01%) |
Aug 12, 2019 | 13.89 | 14.03 | 13.68 | 13.77 | 249,654 | -0.27(-1.92%) |
Aug 09, 2019 | 14.44 | 14.51 | 13.93 | 14.04 | 435,000 | -0.56(-3.80%) |
Aug 08, 2019 | 14.44 | 14.65 | 14.16 | 14.60 | 482,982 | +0.29(+2.06%) |
Aug 07, 2019 | 13.96 | 14.38 | 13.96 | 14.30 | 324,754 | -0.01(-0.07%) |
Aug 06, 2019 | 14.37 | 14.60 | 14.07 | 14.31 | 339,242 | +0.18(+1.27%) |
Aug 05, 2019 | 13.96 | 14.21 | 13.30 | 14.13 | 816,056 | -0.59(-4.01%) |
Aug 02, 2019 | 14.45 | 14.86 | 14.21 | 14.72 | 619,800 | +0.02(+0.14%) |
Aug 01, 2019 | 15.21 | 15.80 | 14.68 | 14.70 | 803,660 | -0.52(-3.42%) |
Jul 31, 2019 | 15.99 | 15.99 | 15.10 | 15.22 | 554,990 | -0.28(-1.81%) |
Jul 30, 2019 | 15.73 | 16.09 | 15.50 | 15.50 | 348,470 | -0.49(-3.09%) |
Jul 29, 2019 | 16.02 | 16.03 | 15.51 | 15.99 | 354,002 | -0.06(-0.37%) |
Jul 26, 2019 | 16.18 | 16.23 | 15.93 | 16.05 | 265,600 | -0.02(-0.16%) |
Jul 25, 2019 | 16.33 | 16.33 | 15.93 | 16.08 | 540,630 | -0.33(-2.01%) |
Jul 24, 2019 | 16.00 | 16.50 | 15.91 | 16.41 | 592,262 | +0.46(+2.88%) |
Jul 23, 2019 | 15.79 | 16.09 | 15.62 | 15.95 | 476,434 | +0.31(+1.98%) |
Jul 22, 2019 | 15.52 | 15.88 | 15.49 | 15.64 | 521,122 | +0.10(+0.61%) |
Jul 19, 2019 | 15.79 | 15.85 | 15.38 | 15.54 | 657,000 | -0.08(-0.51%) |
Jul 18, 2019 | 15.62 | 15.83 | 15.47 | 15.62 | 603,318 | -0.04(-0.29%) |
Jul 17, 2019 | 15.70 | 15.80 | 15.37 | 15.67 | 629,602 | -0.04(-0.22%) |
Jul 16, 2019 | 15.79 | 15.94 | 15.59 | 15.71 | 730,084 | -0.09(-0.57%) |
Jul 15, 2019 | 15.78 | 15.89 | 15.35 | 15.79 | 781,648 | +0.06(+0.38%) |
Jul 12, 2019 | 15.20 | 15.78 | 15.20 | 15.73 | 1,216,600 | +0.54(+3.55%) |
Jul 11, 2019 | 14.95 | 15.40 | 14.78 | 15.20 | 2,293,234 | +0.23(+1.54%) |
Jul 10, 2019 | 13.10 | 15.00 | 12.63 | 14.96 | 4,590,744 | +2.97(+24.81%) |
Jul 09, 2019 | 11.87 | 12.00 | 11.71 | 11.99 | 826,402 | +0.49(+4.26%) |
Jul 08, 2019 | 12.04 | 12.12 | 11.50 | 11.50 | 553,290 | -0.67(-5.51%) |
Jul 05, 2019 | 12.05 | 12.20 | 11.53 | 12.17 | 792,400 | +0.00(+0.00%) |
Jul 03, 2019 | 12.11 | 12.37 | 12.04 | 12.17 | 409,200 | +0.08(+0.66%) |
Jul 02, 2019 | 11.91 | 12.12 | 11.72 | 12.09 | 968,632 | +0.36(+3.07%) |
Jul 01, 2019 | 11.87 | 12.10 | 11.65 | 11.73 | 1,185,640 | +0.24(+2.04%) |
Jun 28, 2019 | 10.93 | 12.19 | 10.62 | 11.49 | 5,494,000 | +0.73(+6.83%) |
Jun 27, 2019 | 10.49 | 11.03 | 10.47 | 10.76 | 1,741,854 | +0.30(+2.92%) |
Jun 26, 2019 | 9.835 | 10.49 | 9.675 | 10.46 | 1,135,432 | +0.89(+9.30%) |
Jun 25, 2019 | 9.760 | 9.830 | 9.545 | 9.565 | 442,906 | -0.24(-2.40%) |
Jun 24, 2019 | 9.660 | 10.01 | 9.535 | 9.800 | 701,118 | +0.15(+1.55%) |
Jun 21, 2019 | 9.605 | 9.680 | 9.480 | 9.650 | 1,011,400 | -0.04(-0.46%) |
Jun 20, 2019 | 9.905 | 9.905 | 9.580 | 9.695 | 450,334 | +0.00(+0.00%) |
Jun 19, 2019 | 9.775 | 9.965 | 9.575 | 9.695 | 661,182 | +0.08(+0.78%) |
Jun 18, 2019 | 9.305 | 9.900 | 9.295 | 9.620 | 687,842 | +0.47(+5.14%) |
Jun 17, 2019 | 9.350 | 9.350 | 9.005 | 9.150 | 623,952 | -0.17(-1.88%) |
Jun 14, 2019 | 9.385 | 9.435 | 9.145 | 9.325 | 474,000 | -0.24(-2.46%) |
Jun 13, 2019 | 9.525 | 9.625 | 9.385 | 9.560 | 476,616 | +0.10(+1.06%) |
Jun 12, 2019 | 9.725 | 9.725 | 9.370 | 9.460 | 320,328 | -0.28(-2.92%) |
Jun 11, 2019 | 9.905 | 9.985 | 9.705 | 9.745 | 566,220 | -0.01(-0.10%) |
Jun 10, 2019 | 9.450 | 9.890 | 9.440 | 9.755 | 517,410 | +0.38(+4.00%) |
Jun 07, 2019 | 8.935 | 9.445 | 8.675 | 9.380 | 617,600 | +0.33(+3.65%) |
Jun 06, 2019 | 9.060 | 9.215 | 8.805 | 9.050 | 282,618 | -0.00(-0.06%) |
Jun 05, 2019 | 9.130 | 9.205 | 8.840 | 9.055 | 485,680 | -0.04(-0.44%) |
Jun 04, 2019 | 8.845 | 9.125 | 8.845 | 9.095 | 504,436 | +0.40(+4.54%) |
Jun 03, 2019 | 8.575 | 9.045 | 8.470 | 8.700 | 1,125,128 | +0.18(+2.17%) |
May 31, 2019 | 8.620 | 8.755 | 8.505 | 8.515 | 810,400 | -0.27(-3.13%) |
May 30, 2019 | 8.750 | 8.860 | 8.570 | 8.790 | 598,108 | +0.06(+0.74%) |
May 29, 2019 | 8.615 | 8.935 | 8.570 | 8.725 | 469,622 | +0.07(+0.87%) |
May 28, 2019 | 8.900 | 8.980 | 8.630 | 8.650 | 489,222 | -0.21(-2.43%) |
May 24, 2019 | 8.860 | 8.995 | 8.770 | 8.865 | 311,800 | +0.08(+0.85%) |
May 23, 2019 | 9.000 | 9.040 | 8.610 | 8.790 | 588,136 | -0.34(-3.67%) |
May 22, 2019 | 9.295 | 9.375 | 9.105 | 9.125 | 253,944 | -0.25(-2.67%) |
May 21, 2019 | 9.290 | 9.475 | 9.220 | 9.375 | 304,066 | +0.25(+2.74%) |
May 20, 2019 | 9.215 | 9.340 | 9.075 | 9.125 | 548,232 | -0.29(-3.08%) |
May 17, 2019 | 9.745 | 9.815 | 9.390 | 9.415 | 472,600 | -0.40(-4.03%) |
May 16, 2019 | 10.01 | 10.16 | 9.735 | 9.810 | 361,676 | -0.28(-2.78%) |
May 15, 2019 | 9.780 | 10.21 | 9.750 | 10.09 | 356,588 | +0.21(+2.13%) |
May 14, 2019 | 9.815 | 9.975 | 9.735 | 9.880 | 288,130 | +0.18(+1.86%) |
May 13, 2019 | 9.910 | 9.970 | 9.660 | 9.700 | 527,712 | -0.57(-5.50%) |
May 10, 2019 | 10.24 | 10.38 | 9.940 | 10.27 | 478,800 | -0.03(-0.29%) |
May 09, 2019 | 10.60 | 10.66 | 10.09 | 10.29 | 575,266 | -0.44(-4.10%) |
May 08, 2019 | 10.75 | 10.95 | 10.68 | 10.73 | 329,848 | -0.04(-0.42%) |
May 07, 2019 | 11.01 | 11.16 | 10.68 | 10.78 | 420,680 | -0.35(-3.14%) |
May 06, 2019 | 10.87 | 11.19 | 10.57 | 11.13 | 355,702 | -0.09(-0.80%) |
May 03, 2019 | 11.03 | 11.22 | 10.88 | 11.22 | 406,400 | +0.28(+2.56%) |
May 02, 2019 | 10.97 | 11.18 | 10.82 | 10.94 | 285,362 | -0.04(-0.32%) |