Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.165 | 6.654 | 6.086 | 6.645 | 2,017,640 | +0.23(+3.54%) |
Feb 27, 2020 | 6.444 | 6.706 | 6.208 | 6.418 | 1,485,273 | -0.42(-6.13%) |
Feb 26, 2020 | 7.239 | 7.291 | 6.824 | 6.837 | 1,539,124 | -0.38(-5.21%) |
Feb 25, 2020 | 7.675 | 7.675 | 7.111 | 7.213 | 1,575,196 | -0.43(-5.60%) |
Feb 24, 2020 | 7.754 | 7.754 | 7.544 | 7.640 | 964,550 | -0.42(-5.20%) |
Feb 21, 2020 | 8.129 | 8.164 | 7.955 | 8.060 | 742,214 | -0.18(-2.22%) |
Feb 20, 2020 | 8.304 | 8.412 | 8.243 | 8.243 | 764,365 | +0.00(+0.00%) |
Feb 19, 2020 | 8.138 | 8.291 | 8.095 | 8.243 | 539,567 | +0.20(+2.50%) |
Feb 18, 2020 | 7.998 | 8.068 | 7.937 | 8.042 | 479,253 | -0.01(-0.11%) |
Feb 14, 2020 | 8.252 | 8.252 | 8.015 | 8.051 | 798,787 | -0.14(-1.71%) |
Feb 13, 2020 | 8.208 | 8.365 | 8.143 | 8.191 | 629,101 | -0.06(-0.74%) |
Feb 12, 2020 | 8.278 | 8.431 | 8.173 | 8.252 | 503,221 | +0.11(+1.39%) |
Feb 11, 2020 | 8.234 | 8.283 | 8.121 | 8.138 | 776,231 | +0.04(+0.54%) |
Feb 10, 2020 | 8.287 | 8.287 | 8.060 | 8.095 | 843,924 | -0.26(-3.13%) |
Feb 07, 2020 | 8.426 | 8.426 | 8.300 | 8.357 | 1,144,299 | -0.16(-1.85%) |
Feb 06, 2020 | 8.688 | 8.688 | 8.461 | 8.514 | 398,497 | -0.16(-1.81%) |
Feb 05, 2020 | 8.383 | 8.730 | 8.383 | 8.671 | 653,775 | +0.44(+5.30%) |
Feb 04, 2020 | 8.391 | 8.409 | 8.208 | 8.234 | 528,924 | +0.03(+0.32%) |
Feb 03, 2020 | 8.322 | 8.393 | 8.199 | 8.208 | 609,375 | -0.11(-1.36%) |
Jan 31, 2020 | 8.391 | 8.400 | 8.216 | 8.322 | 810,354 | -0.18(-2.16%) |
Jan 30, 2020 | 8.374 | 8.514 | 8.322 | 8.505 | 792,091 | -0.02(-0.20%) |
Jan 29, 2020 | 8.776 | 8.828 | 8.522 | 8.522 | 600,624 | -0.18(-2.11%) |
Jan 28, 2020 | 8.688 | 8.767 | 8.592 | 8.706 | 603,038 | +0.07(+0.81%) |
Jan 27, 2020 | 8.680 | 8.767 | 8.592 | 8.636 | 976,815 | -0.28(-3.13%) |
Jan 24, 2020 | 9.099 | 9.099 | 8.776 | 8.915 | 554,055 | -0.24(-2.58%) |
Jan 23, 2020 | 9.169 | 9.225 | 9.011 | 9.151 | 574,072 | -0.12(-1.32%) |
Jan 22, 2020 | 9.465 | 9.465 | 9.256 | 9.273 | 957,232 | -0.23(-2.39%) |
Jan 21, 2020 | 9.815 | 9.858 | 9.500 | 9.500 | 468,420 | -0.44(-4.39%) |
Jan 17, 2020 | 10.20 | 10.20 | 9.920 | 9.937 | 558,292 | -0.18(-1.81%) |
Jan 16, 2020 | 10.22 | 10.36 | 10.11 | 10.12 | 695,468 | -0.04(-0.43%) |
Jan 15, 2020 | 10.19 | 10.21 | 10.08 | 10.16 | 684,535 | -0.08(-0.77%) |
Jan 14, 2020 | 10.10 | 10.31 | 10.06 | 10.24 | 415,883 | +0.13(+1.30%) |
Jan 13, 2020 | 10.19 | 10.19 | 9.989 | 10.11 | 672,558 | -0.13(-1.28%) |
Jan 10, 2020 | 10.29 | 10.29 | 10.15 | 10.24 | 386,624 | -0.09(-0.85%) |
Jan 09, 2020 | 10.43 | 10.43 | 10.10 | 10.33 | 449,720 | -0.12(-1.17%) |
Jan 08, 2020 | 10.85 | 10.88 | 10.36 | 10.45 | 646,861 | -0.43(-3.93%) |
Jan 07, 2020 | 10.71 | 10.88 | 10.67 | 10.88 | 226,200 | +0.17(+1.63%) |
Jan 06, 2020 | 10.71 | 10.76 | 10.61 | 10.71 | 360,374 | +0.10(+0.99%) |
Jan 03, 2020 | 10.70 | 10.74 | 10.50 | 10.60 | 735,113 | +0.22(+2.10%) |
Jan 02, 2020 | 10.64 | 10.64 | 10.33 | 10.38 | 392,465 | -0.15(-1.41%) |
Dec 31, 2019 | 10.30 | 10.58 | 10.20 | 10.53 | 376,890 | +0.18(+1.77%) |
Dec 30, 2019 | 10.43 | 10.48 | 10.33 | 10.35 | 430,926 | -0.01(-0.08%) |
Dec 27, 2019 | 10.67 | 10.67 | 10.33 | 10.36 | 301,878 | -0.24(-2.23%) |
Dec 26, 2019 | 10.60 | 10.72 | 10.57 | 10.59 | 484,697 | +0.03(+0.33%) |
Dec 24, 2019 | 10.59 | 10.64 | 10.51 | 10.56 | 371,278 | +0.01(+0.08%) |
Dec 23, 2019 | 10.25 | 10.57 | 10.22 | 10.55 | 329,351 | +0.30(+2.90%) |
Dec 20, 2019 | 10.40 | 10.42 | 10.16 | 10.25 | 407,925 | -0.12(-1.18%) |
Dec 19, 2019 | 10.23 | 10.41 | 10.17 | 10.37 | 481,040 | +0.17(+1.71%) |
Dec 18, 2019 | 10.02 | 10.28 | 10.01 | 10.20 | 481,059 | +0.16(+1.57%) |
Dec 17, 2019 | 9.850 | 10.08 | 9.797 | 10.04 | 598,152 | +0.24(+2.50%) |
Dec 16, 2019 | 9.614 | 9.893 | 9.614 | 9.797 | 720,227 | +0.30(+3.13%) |
Dec 13, 2019 | 9.789 | 9.841 | 9.483 | 9.500 | 536,304 | -0.25(-2.55%) |
Dec 12, 2019 | 9.404 | 9.775 | 9.404 | 9.749 | 835,438 | +0.40(+4.25%) |
Dec 11, 2019 | 9.421 | 9.499 | 9.344 | 9.352 | 377,472 | -0.08(-0.82%) |
Dec 10, 2019 | 9.352 | 9.490 | 9.326 | 9.430 | 539,251 | +0.10(+1.06%) |
Dec 09, 2019 | 9.067 | 9.404 | 9.024 | 9.331 | 475,788 | +0.20(+2.22%) |
Dec 06, 2019 | 8.834 | 9.166 | 8.808 | 9.128 | 670,144 | +0.32(+3.63%) |
Dec 05, 2019 | 8.972 | 9.059 | 8.782 | 8.808 | 675,041 | -0.09(-1.07%) |
Dec 04, 2019 | 8.730 | 8.972 | 8.713 | 8.903 | 850,767 | +0.30(+3.51%) |
Dec 03, 2019 | 8.661 | 8.739 | 8.515 | 8.601 | 621,616 | -0.12(-1.39%) |
Dec 02, 2019 | 8.869 | 8.907 | 8.692 | 8.722 | 636,169 | -0.05(-0.59%) |
Nov 29, 2019 | 8.869 | 8.924 | 8.765 | 8.774 | 256,384 | -0.24(-2.68%) |
Nov 27, 2019 | 8.903 | 9.015 | 8.843 | 9.015 | 483,124 | +0.13(+1.46%) |
Nov 26, 2019 | 9.171 | 9.171 | 8.860 | 8.886 | 625,723 | -0.29(-3.20%) |
Nov 25, 2019 | 8.938 | 9.179 | 8.938 | 9.179 | 449,998 | +0.10(+1.14%) |
Nov 22, 2019 | 8.990 | 9.154 | 8.886 | 9.076 | 698,052 | +0.11(+1.25%) |
Nov 21, 2019 | 8.903 | 8.972 | 8.761 | 8.964 | 607,117 | +0.11(+1.27%) |
Nov 20, 2019 | 8.791 | 9.037 | 8.644 | 8.851 | 581,946 | +0.09(+0.99%) |
Nov 19, 2019 | 8.964 | 8.985 | 8.748 | 8.765 | 547,353 | -0.28(-3.06%) |
Nov 18, 2019 | 9.395 | 9.395 | 9.015 | 9.041 | 886,029 | -0.41(-4.38%) |
Nov 15, 2019 | 9.300 | 9.508 | 9.300 | 9.456 | 509,295 | +0.18(+1.96%) |
Nov 14, 2019 | 9.395 | 9.499 | 9.231 | 9.274 | 916,880 | -0.10(-1.11%) |
Nov 13, 2019 | 9.464 | 9.534 | 9.335 | 9.378 | 545,229 | -0.15(-1.54%) |
Nov 12, 2019 | 9.629 | 9.714 | 9.448 | 9.525 | 571,270 | -0.04(-0.45%) |
Nov 11, 2019 | 9.732 | 9.810 | 9.559 | 9.568 | 834,636 | -0.35(-3.48%) |
Nov 08, 2019 | 9.732 | 9.931 | 9.594 | 9.914 | 540,909 | +0.07(+0.70%) |
Nov 07, 2019 | 9.827 | 10.03 | 9.758 | 9.844 | 472,372 | +0.16(+1.69%) |
Nov 06, 2019 | 9.870 | 10.07 | 9.654 | 9.680 | 632,162 | -0.21(-2.10%) |
Nov 05, 2019 | 10.03 | 10.22 | 9.853 | 9.888 | 723,498 | +0.03(+0.35%) |
Nov 04, 2019 | 9.482 | 9.931 | 9.482 | 9.853 | 831,083 | +0.56(+6.04%) |
Nov 01, 2019 | 9.076 | 9.352 | 9.024 | 9.292 | 424,412 | +0.28(+3.16%) |
Oct 31, 2019 | 9.093 | 9.145 | 8.800 | 9.007 | 560,973 | -0.03(-0.29%) |
Oct 30, 2019 | 9.516 | 9.551 | 9.015 | 9.033 | 781,004 | -0.36(-3.86%) |
Oct 29, 2019 | 9.119 | 9.482 | 9.024 | 9.395 | 581,238 | +0.28(+3.13%) |
Oct 28, 2019 | 9.344 | 9.464 | 9.102 | 9.110 | 502,413 | -0.16(-1.68%) |
Oct 25, 2019 | 9.024 | 9.296 | 8.955 | 9.266 | 669,796 | +0.22(+2.48%) |
Oct 24, 2019 | 9.188 | 9.214 | 8.920 | 9.041 | 654,884 | -0.04(-0.48%) |
Oct 23, 2019 | 8.869 | 9.197 | 8.722 | 9.085 | 811,107 | +0.22(+2.43%) |
Oct 22, 2019 | 8.800 | 9.033 | 8.644 | 8.869 | 599,151 | +0.11(+1.28%) |
Oct 21, 2019 | 8.661 | 8.800 | 8.618 | 8.756 | 342,050 | +0.08(+0.90%) |
Oct 18, 2019 | 8.990 | 9.041 | 8.679 | 8.679 | 561,174 | -0.28(-3.09%) |
Oct 17, 2019 | 8.955 | 9.024 | 8.843 | 8.955 | 246,043 | +0.03(+0.29%) |
Oct 16, 2019 | 9.015 | 9.162 | 8.928 | 8.929 | 247,727 | -0.09(-1.05%) |
Oct 15, 2019 | 8.955 | 9.236 | 8.843 | 9.024 | 461,926 | +0.04(+0.48%) |
Oct 14, 2019 | 9.059 | 9.059 | 8.782 | 8.981 | 273,728 | -0.16(-1.79%) |
Oct 11, 2019 | 9.050 | 9.231 | 9.050 | 9.145 | 480,692 | +0.20(+2.22%) |
Oct 10, 2019 | 8.929 | 9.024 | 8.817 | 8.946 | 612,303 | +0.05(+0.58%) |
Oct 09, 2019 | 9.059 | 9.059 | 8.818 | 8.895 | 392,249 | -0.02(-0.19%) |
Oct 08, 2019 | 9.145 | 9.154 | 8.912 | 8.912 | 592,437 | -0.35(-3.73%) |
Oct 07, 2019 | 9.490 | 9.490 | 9.205 | 9.257 | 484,688 | -0.16(-1.65%) |
Oct 04, 2019 | 9.430 | 9.499 | 9.231 | 9.413 | 630,771 | -0.03(-0.27%) |
Oct 03, 2019 | 9.179 | 9.447 | 9.075 | 9.439 | 915,252 | +0.16(+1.77%) |
Oct 02, 2019 | 9.464 | 9.620 | 9.249 | 9.274 | 847,122 | -0.25(-2.63%) |
Oct 01, 2019 | 9.931 | 10.06 | 9.499 | 9.525 | 523,116 | -0.37(-3.75%) |
Sep 30, 2019 | 9.922 | 9.965 | 9.827 | 9.896 | 437,425 | -0.11(-1.12%) |
Sep 27, 2019 | 9.896 | 10.10 | 9.853 | 10.01 | 526,434 | -0.03(-0.34%) |
Sep 26, 2019 | 10.22 | 10.22 | 9.931 | 10.04 | 741,760 | -0.26(-2.52%) |
Sep 25, 2019 | 10.22 | 10.33 | 10.13 | 10.30 | 856,284 | -0.06(-0.59%) |
Sep 24, 2019 | 10.65 | 10.66 | 10.27 | 10.36 | 698,109 | -0.34(-3.22%) |
Sep 23, 2019 | 10.68 | 10.75 | 10.59 | 10.71 | 332,241 | -0.03(-0.32%) |
Sep 20, 2019 | 10.76 | 10.85 | 10.66 | 10.74 | 796,010 | +0.02(+0.16%) |
Sep 19, 2019 | 11.03 | 11.07 | 10.66 | 10.72 | 757,044 | -0.18(-1.66%) |
Sep 18, 2019 | 10.97 | 11.07 | 10.85 | 10.91 | 1,109,454 | -0.21(-1.86%) |
Sep 17, 2019 | 11.59 | 11.59 | 11.06 | 11.11 | 2,018,025 | -0.56(-4.80%) |
Sep 16, 2019 | 11.37 | 11.76 | 11.12 | 11.67 | 2,458,014 | +1.17(+11.16%) |
Sep 13, 2019 | 10.41 | 10.61 | 10.32 | 10.50 | 889,808 | +0.19(+1.84%) |
Sep 12, 2019 | 10.31 | 10.51 | 10.15 | 10.31 | 961,564 | -0.22(-2.05%) |
Sep 11, 2019 | 10.55 | 10.82 | 10.36 | 10.53 | 1,429,628 | +0.06(+0.58%) |
Sep 10, 2019 | 10.56 | 10.84 | 10.40 | 10.47 | 897,088 | +0.03(+0.25%) |
Sep 09, 2019 | 10.02 | 10.46 | 9.992 | 10.44 | 477,516 | +0.59(+5.94%) |
Sep 06, 2019 | 9.924 | 9.924 | 9.657 | 9.855 | 273,269 | -0.12(-1.21%) |
Sep 05, 2019 | 9.872 | 10.15 | 9.863 | 9.975 | 641,418 | +0.22(+2.30%) |
Sep 04, 2019 | 9.622 | 9.820 | 9.596 | 9.751 | 420,072 | +0.31(+3.28%) |
Sep 03, 2019 | 9.476 | 9.501 | 9.243 | 9.441 | 341,827 | -0.18(-1.88%) |
Aug 30, 2019 | 9.837 | 9.855 | 9.536 | 9.622 | 476,305 | -0.22(-2.19%) |
Aug 29, 2019 | 9.622 | 9.901 | 9.622 | 9.837 | 450,440 | +0.32(+3.35%) |
Aug 28, 2019 | 9.277 | 9.596 | 9.252 | 9.519 | 445,254 | +0.34(+3.66%) |
Aug 27, 2019 | 9.321 | 9.346 | 9.105 | 9.183 | 363,650 | -0.06(-0.65%) |
Aug 26, 2019 | 9.355 | 9.433 | 9.217 | 9.243 | 450,076 | +0.05(+0.56%) |
Aug 23, 2019 | 9.476 | 9.536 | 9.174 | 9.191 | 465,742 | -0.41(-4.30%) |
Aug 22, 2019 | 9.855 | 9.889 | 9.588 | 9.605 | 290,819 | -0.21(-2.11%) |
Aug 21, 2019 | 9.949 | 10.07 | 9.777 | 9.812 | 482,120 | -0.02(-0.18%) |
Aug 20, 2019 | 9.932 | 9.932 | 9.734 | 9.829 | 330,766 | -0.11(-1.13%) |
Aug 19, 2019 | 9.760 | 9.967 | 9.734 | 9.941 | 491,267 | +0.34(+3.50%) |
Aug 16, 2019 | 9.295 | 9.631 | 9.249 | 9.605 | 812,030 | +0.35(+3.82%) |
Aug 15, 2019 | 9.252 | 9.312 | 9.122 | 9.252 | 823,385 | -0.04(-0.46%) |
Aug 14, 2019 | 9.562 | 9.562 | 9.217 | 9.295 | 1,039,826 | -0.50(-5.10%) |
Aug 13, 2019 | 9.743 | 10.07 | 9.639 | 9.794 | 588,750 | +0.03(+0.35%) |
Aug 12, 2019 | 9.863 | 9.863 | 9.648 | 9.760 | 557,503 | -0.11(-1.13%) |
Aug 09, 2019 | 10.03 | 10.10 | 9.812 | 9.872 | 889,344 | -0.10(-1.04%) |
Aug 08, 2019 | 9.855 | 9.984 | 9.760 | 9.975 | 714,696 | +0.22(+2.21%) |
Aug 07, 2019 | 9.631 | 9.872 | 9.433 | 9.760 | 899,492 | -0.04(-0.44%) |
Aug 06, 2019 | 10.08 | 10.16 | 9.657 | 9.803 | 653,323 | -0.17(-1.73%) |
Aug 05, 2019 | 10.23 | 10.23 | 9.924 | 9.975 | 681,122 | -0.47(-4.46%) |
Aug 02, 2019 | 10.60 | 10.73 | 10.29 | 10.44 | 304,496 | -0.04(-0.41%) |
Aug 01, 2019 | 11.00 | 11.00 | 10.34 | 10.48 | 628,690 | -0.66(-5.95%) |
Jul 31, 2019 | 11.10 | 11.42 | 10.98 | 11.15 | 480,769 | +0.09(+0.86%) |
Jul 30, 2019 | 10.42 | 11.15 | 10.34 | 11.05 | 397,627 | +0.65(+6.30%) |
Jul 29, 2019 | 10.64 | 10.66 | 10.32 | 10.40 | 554,112 | -0.22(-2.03%) |
Jul 26, 2019 | 10.85 | 10.86 | 10.58 | 10.61 | 329,803 | -0.28(-2.53%) |
Jul 25, 2019 | 11.40 | 11.40 | 10.86 | 10.89 | 250,490 | -0.43(-3.81%) |
Jul 24, 2019 | 11.28 | 11.52 | 11.28 | 11.32 | 175,989 | +0.01(+0.08%) |
Jul 23, 2019 | 11.26 | 11.32 | 11.16 | 11.31 | 172,282 | +0.08(+0.69%) |
Jul 22, 2019 | 11.23 | 11.37 | 11.13 | 11.23 | 210,596 | +0.03(+0.31%) |
Jul 19, 2019 | 11.16 | 11.23 | 11.04 | 11.20 | 242,041 | +0.09(+0.85%) |
Jul 18, 2019 | 11.20 | 11.20 | 11.04 | 11.10 | 348,880 | -0.11(-1.00%) |
Jul 17, 2019 | 11.53 | 11.55 | 11.20 | 11.22 | 344,925 | -0.33(-2.84%) |
Jul 16, 2019 | 11.83 | 11.83 | 11.44 | 11.54 | 275,931 | -0.28(-2.33%) |
Jul 15, 2019 | 12.15 | 12.17 | 11.82 | 11.82 | 138,384 | -0.29(-2.42%) |
Jul 12, 2019 | 12.10 | 12.17 | 12.01 | 12.11 | 88,922 | +0.04(+0.36%) |
Jul 11, 2019 | 12.36 | 12.40 | 12.04 | 12.07 | 212,516 | -0.27(-2.16%) |
Jul 10, 2019 | 12.21 | 12.36 | 12.17 | 12.34 | 170,771 | +0.28(+2.29%) |
Jul 09, 2019 | 12.07 | 12.08 | 11.86 | 12.06 | 134,766 | -0.01(-0.07%) |
Jul 08, 2019 | 12.19 | 12.36 | 12.07 | 12.07 | 143,193 | -0.18(-1.48%) |
Jul 05, 2019 | 12.06 | 12.27 | 12.06 | 12.25 | 154,279 | +0.18(+1.50%) |
Jul 03, 2019 | 12.11 | 12.11 | 11.99 | 12.07 | 120,150 | +0.03(+0.29%) |
Jul 02, 2019 | 12.46 | 12.46 | 11.97 | 12.03 | 172,085 | -0.41(-3.32%) |
Jul 01, 2019 | 12.71 | 12.77 | 12.38 | 12.45 | 233,483 | -0.03(-0.28%) |
Jun 28, 2019 | 12.31 | 12.48 | 12.27 | 12.48 | 74,063 | +0.26(+2.11%) |
Jun 27, 2019 | 12.30 | 12.38 | 12.20 | 12.22 | 96,568 | -0.07(-0.56%) |
Jun 26, 2019 | 12.10 | 12.36 | 12.06 | 12.29 | 141,369 | +0.35(+2.96%) |
Jun 25, 2019 | 12.04 | 12.05 | 11.93 | 11.94 | 89,413 | -0.12(-1.00%) |
Jun 24, 2019 | 12.20 | 12.28 | 12.03 | 12.06 | 158,916 | -0.10(-0.85%) |
Jun 21, 2019 | 12.22 | 12.30 | 12.11 | 12.16 | 179,354 | -0.04(-0.35%) |
Jun 20, 2019 | 12.19 | 12.37 | 12.15 | 12.21 | 198,717 | +0.30(+2.53%) |
Jun 19, 2019 | 12.02 | 12.03 | 11.85 | 11.90 | 79,318 | -0.09(-0.72%) |
Jun 18, 2019 | 11.87 | 12.11 | 11.87 | 11.99 | 195,431 | +0.20(+1.68%) |
Jun 17, 2019 | 11.54 | 11.80 | 11.47 | 11.79 | 167,553 | +0.21(+1.78%) |
Jun 14, 2019 | 11.91 | 11.91 | 11.59 | 11.59 | 120,266 | -0.29(-2.43%) |
Jun 13, 2019 | 11.81 | 11.89 | 11.71 | 11.87 | 110,419 | +0.26(+2.20%) |
Jun 12, 2019 | 11.93 | 11.93 | 11.60 | 11.62 | 172,528 | -0.36(-2.99%) |
Jun 11, 2019 | 12.11 | 12.17 | 11.97 | 11.98 | 139,623 | -0.03(-0.21%) |
Jun 10, 2019 | 12.17 | 12.32 | 11.98 | 12.00 | 156,015 | -0.11(-0.92%) |
Jun 07, 2019 | 12.21 | 12.26 | 12.07 | 12.11 | 153,690 | -0.06(-0.49%) |
Jun 06, 2019 | 12.12 | 12.24 | 12.03 | 12.17 | 89,036 | +0.09(+0.71%) |
Jun 05, 2019 | 12.55 | 12.57 | 12.01 | 12.09 | 184,568 | -0.46(-3.67%) |
Jun 04, 2019 | 12.38 | 12.58 | 12.32 | 12.55 | 166,112 | +0.30(+2.44%) |
Jun 03, 2019 | 12.21 | 12.33 | 12.11 | 12.25 | 142,052 | +0.09(+0.70%) |
May 31, 2019 | 12.11 | 12.32 | 12.06 | 12.16 | 115,502 | -0.14(-1.11%) |
May 30, 2019 | 12.64 | 12.69 | 12.30 | 12.30 | 163,416 | -0.34(-2.70%) |
May 29, 2019 | 12.49 | 12.66 | 12.34 | 12.64 | 210,598 | -0.01(-0.07%) |
May 28, 2019 | 12.86 | 12.86 | 12.64 | 12.65 | 142,884 | -0.16(-1.27%) |
May 24, 2019 | 12.97 | 13.04 | 12.69 | 12.81 | 152,870 | -0.01(-0.07%) |
May 23, 2019 | 13.17 | 13.24 | 12.76 | 12.82 | 256,544 | -0.64(-4.76%) |
May 22, 2019 | 13.88 | 13.91 | 13.45 | 13.46 | 190,862 | -0.55(-3.90%) |
May 21, 2019 | 13.76 | 14.01 | 13.76 | 14.01 | 134,126 | +0.28(+2.05%) |
May 20, 2019 | 13.78 | 13.81 | 13.65 | 13.73 | 354,866 | -0.06(-0.43%) |
May 17, 2019 | 14.01 | 14.05 | 13.79 | 13.79 | 185,905 | -0.33(-2.36%) |
May 16, 2019 | 14.19 | 14.26 | 14.09 | 14.12 | 217,616 | +0.01(+0.06%) |
May 15, 2019 | 13.85 | 14.12 | 13.80 | 14.11 | 156,464 | +0.13(+0.92%) |
May 14, 2019 | 13.75 | 14.08 | 13.75 | 13.98 | 251,890 | +0.30(+2.18%) |
May 13, 2019 | 13.88 | 13.96 | 13.62 | 13.68 | 308,443 | -0.32(-2.26%) |
May 10, 2019 | 13.88 | 14.05 | 13.68 | 14.00 | 294,261 | +0.10(+0.74%) |
May 09, 2019 | 13.81 | 13.96 | 13.62 | 13.90 | 299,110 | +0.00(+0.00%) |
May 08, 2019 | 13.76 | 14.07 | 13.75 | 13.90 | 215,540 | +0.10(+0.74%) |
May 07, 2019 | 13.68 | 13.80 | 13.57 | 13.80 | 399,868 | -0.05(-0.37%) |
May 06, 2019 | 13.58 | 13.91 | 13.56 | 13.85 | 315,755 | +0.06(+0.43%) |
May 03, 2019 | 13.62 | 13.85 | 13.57 | 13.79 | 367,593 | +0.24(+1.76%) |
May 02, 2019 | 13.77 | 13.78 | 13.46 | 13.55 | 412,154 | -0.36(-2.58%) |
May 01, 2019 | 14.29 | 14.35 | 13.91 | 13.91 | 434,207 | -0.41(-2.86%) |
Apr 30, 2019 | 14.67 | 14.71 | 14.24 | 14.32 | 371,024 | -0.24(-1.64%) |
Apr 29, 2019 | 14.55 | 14.64 | 14.49 | 14.55 | 122,409 | +0.00(+0.00%) |
Apr 26, 2019 | 14.64 | 14.74 | 14.44 | 14.55 | 565,095 | -0.16(-1.10%) |
Apr 25, 2019 | 15.02 | 15.02 | 14.72 | 14.72 | 460,498 | -0.26(-1.77%) |
Apr 24, 2019 | 15.27 | 15.27 | 14.98 | 14.98 | 330,084 | -0.26(-1.74%) |
Apr 23, 2019 | 15.23 | 15.37 | 15.10 | 15.25 | 825,182 | +0.04(+0.28%) |
Apr 22, 2019 | 14.97 | 15.20 | 14.84 | 15.20 | 444,310 | +0.45(+3.07%) |
Apr 18, 2019 | 15.00 | 15.00 | 14.73 | 14.75 | 265,444 | -0.23(-1.54%) |
Apr 17, 2019 | 15.14 | 15.20 | 14.92 | 14.98 | 304,176 | -0.11(-0.73%) |
Apr 16, 2019 | 15.09 | 15.13 | 14.90 | 15.09 | 298,944 | +0.07(+0.45%) |
Apr 15, 2019 | 15.09 | 15.25 | 15.02 | 15.02 | 337,044 | -0.15(-1.01%) |
Apr 12, 2019 | 15.13 | 15.31 | 15.08 | 15.18 | 317,456 | +0.50(+3.43%) |
Apr 11, 2019 | 14.80 | 14.89 | 14.56 | 14.67 | 293,384 | -0.17(-1.15%) |
Apr 10, 2019 | 14.85 | 14.91 | 14.77 | 14.85 | 249,739 | +0.10(+0.70%) |
Apr 09, 2019 | 15.01 | 15.01 | 14.73 | 14.74 | 311,657 | -0.32(-2.10%) |
Apr 08, 2019 | 15.02 | 15.17 | 14.94 | 15.06 | 399,745 | +0.11(+0.74%) |
Apr 05, 2019 | 14.62 | 14.97 | 14.62 | 14.95 | 169,153 | +0.38(+2.58%) |
Apr 04, 2019 | 14.41 | 14.58 | 14.31 | 14.57 | 258,364 | +0.18(+1.25%) |
Apr 03, 2019 | 14.84 | 14.84 | 14.32 | 14.39 | 408,997 | -0.38(-2.54%) |
Apr 02, 2019 | 14.96 | 15.02 | 14.77 | 14.77 | 317,255 | -0.17(-1.14%) |
Apr 01, 2019 | 14.87 | 15.03 | 14.82 | 14.94 | 223,014 | +0.19(+1.27%) |
Mar 29, 2019 | 14.94 | 14.99 | 14.75 | 14.75 | 307,264 | -0.02(-0.12%) |
Mar 28, 2019 | 14.55 | 14.79 | 14.50 | 14.77 | 225,546 | +0.16(+1.11%) |
Mar 27, 2019 | 14.67 | 14.78 | 14.49 | 14.61 | 317,854 | -0.09(-0.58%) |
Mar 26, 2019 | 14.64 | 14.86 | 14.58 | 14.69 | 201,263 | +0.24(+1.65%) |
Mar 25, 2019 | 14.36 | 14.51 | 14.18 | 14.45 | 280,070 | +0.06(+0.42%) |
Mar 22, 2019 | 14.89 | 14.89 | 14.33 | 14.39 | 650,726 | -0.66(-4.37%) |
Mar 21, 2019 | 14.89 | 15.10 | 14.85 | 15.05 | 272,391 | +0.15(+1.01%) |
Mar 20, 2019 | 14.46 | 15.09 | 14.46 | 14.90 | 297,947 | +0.39(+2.70%) |
Mar 19, 2019 | 14.71 | 14.80 | 14.47 | 14.51 | 196,885 | -0.13(-0.87%) |
Mar 18, 2019 | 14.32 | 14.65 | 14.32 | 14.64 | 384,134 | +0.41(+2.87%) |
Mar 15, 2019 | 14.29 | 14.34 | 14.18 | 14.23 | 174,150 | -0.14(-0.95%) |
Mar 14, 2019 | 14.39 | 14.48 | 14.35 | 14.36 | 125,861 | -0.03(-0.18%) |
Mar 13, 2019 | 14.31 | 14.48 | 14.23 | 14.39 | 192,666 | +0.20(+1.44%) |
Mar 12, 2019 | 13.91 | 14.18 | 13.91 | 14.18 | 249,859 | +0.35(+2.52%) |
Mar 11, 2019 | 13.68 | 13.88 | 13.65 | 13.84 | 163,543 | +0.20(+1.50%) |
Mar 08, 2019 | 13.83 | 13.83 | 13.56 | 13.63 | 245,528 | -0.41(-2.91%) |
Mar 07, 2019 | 14.24 | 14.24 | 14.01 | 14.04 | 196,912 | -0.16(-1.14%) |
Mar 06, 2019 | 14.48 | 14.48 | 14.18 | 14.20 | 224,813 | -0.34(-2.34%) |
Mar 05, 2019 | 14.69 | 14.69 | 14.41 | 14.54 | 99,806 | -0.09(-0.64%) |
Mar 04, 2019 | 14.62 | 14.69 | 14.36 | 14.64 | 243,396 | +0.12(+0.82%) |