Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.859 | 7.295 | 6.614 | 7.295 | 722,190 | +0.42(+6.09%) |
Feb 27, 2020 | 6.937 | 7.064 | 6.824 | 6.876 | 616,219 | -0.14(-1.99%) |
Feb 26, 2020 | 7.103 | 7.129 | 6.981 | 7.016 | 590,374 | -0.06(-0.86%) |
Feb 25, 2020 | 7.025 | 7.112 | 6.946 | 7.077 | 852,423 | +0.14(+2.01%) |
Feb 24, 2020 | 7.225 | 7.225 | 6.894 | 6.937 | 819,238 | -0.42(-5.69%) |
Feb 21, 2020 | 7.505 | 7.528 | 7.278 | 7.356 | 491,392 | -0.16(-2.09%) |
Feb 20, 2020 | 7.321 | 7.653 | 7.321 | 7.513 | 469,709 | +0.18(+2.50%) |
Feb 19, 2020 | 7.208 | 7.365 | 7.164 | 7.330 | 694,513 | +0.17(+2.31%) |
Feb 18, 2020 | 7.609 | 7.662 | 7.156 | 7.164 | 719,760 | -0.45(-5.96%) |
Feb 14, 2020 | 7.749 | 7.775 | 7.461 | 7.618 | 457,013 | -0.12(-1.58%) |
Feb 13, 2020 | 7.854 | 7.967 | 7.688 | 7.740 | 678,042 | -0.11(-1.44%) |
Feb 12, 2020 | 7.635 | 7.923 | 7.635 | 7.854 | 348,652 | +0.25(+3.33%) |
Feb 11, 2020 | 7.374 | 7.766 | 7.321 | 7.601 | 587,682 | +0.35(+4.81%) |
Feb 10, 2020 | 7.688 | 7.714 | 7.217 | 7.251 | 1,001,099 | -0.45(-5.78%) |
Feb 07, 2020 | 7.679 | 7.775 | 7.505 | 7.697 | 661,454 | +0.02(+0.23%) |
Feb 06, 2020 | 7.958 | 8.046 | 7.461 | 7.679 | 880,573 | -0.26(-3.30%) |
Feb 05, 2020 | 8.211 | 8.211 | 7.819 | 7.941 | 648,043 | -0.27(-3.29%) |
Feb 04, 2020 | 8.115 | 8.342 | 8.080 | 8.211 | 990,351 | +0.18(+2.28%) |
Feb 03, 2020 | 7.958 | 8.176 | 7.880 | 8.028 | 472,377 | +0.06(+0.77%) |
Jan 31, 2020 | 7.880 | 8.019 | 7.775 | 7.967 | 336,227 | +0.09(+1.11%) |
Jan 30, 2020 | 7.950 | 7.950 | 7.784 | 7.880 | 448,421 | -0.14(-1.74%) |
Jan 29, 2020 | 8.203 | 8.277 | 7.941 | 8.019 | 508,703 | -0.14(-1.71%) |
Jan 28, 2020 | 8.002 | 8.211 | 7.936 | 8.159 | 777,992 | +0.24(+2.97%) |
Jan 27, 2020 | 7.854 | 8.028 | 7.784 | 7.923 | 756,973 | -0.15(-1.84%) |
Jan 24, 2020 | 8.639 | 8.639 | 8.019 | 8.072 | 445,668 | -0.48(-5.61%) |
Jan 23, 2020 | 8.630 | 8.670 | 8.368 | 8.552 | 840,325 | -0.24(-2.68%) |
Jan 22, 2020 | 8.046 | 8.848 | 8.011 | 8.787 | 1,718,088 | +0.84(+10.54%) |
Jan 21, 2020 | 7.854 | 7.984 | 7.601 | 7.950 | 616,598 | +0.10(+1.22%) |
Jan 17, 2020 | 7.941 | 8.124 | 7.810 | 7.854 | 611,146 | -0.07(-0.88%) |
Jan 16, 2020 | 8.080 | 8.115 | 7.897 | 7.923 | 548,552 | -0.29(-3.51%) |
Jan 15, 2020 | 8.238 | 8.403 | 8.089 | 8.211 | 461,461 | -0.05(-0.63%) |
Jan 14, 2020 | 8.595 | 8.630 | 8.159 | 8.264 | 790,816 | -0.33(-3.86%) |
Jan 13, 2020 | 9.171 | 9.276 | 8.499 | 8.595 | 796,378 | -0.48(-5.29%) |
Jan 10, 2020 | 9.075 | 9.180 | 8.722 | 9.075 | 590,174 | +0.09(+0.97%) |
Jan 09, 2020 | 8.622 | 9.067 | 8.595 | 8.988 | 536,149 | +0.42(+4.89%) |
Jan 08, 2020 | 8.587 | 8.735 | 8.438 | 8.569 | 393,511 | -0.02(-0.20%) |
Jan 07, 2020 | 8.569 | 8.687 | 8.473 | 8.587 | 254,274 | +0.00(+0.00%) |
Jan 06, 2020 | 8.831 | 8.857 | 8.491 | 8.587 | 515,611 | -0.27(-3.05%) |
Jan 03, 2020 | 8.857 | 9.232 | 8.787 | 8.857 | 970,522 | -0.04(-0.49%) |
Jan 02, 2020 | 8.595 | 9.232 | 8.595 | 8.901 | 1,546,526 | +0.38(+4.40%) |
Dec 31, 2019 | 8.447 | 8.813 | 8.368 | 8.526 | 1,517,379 | +0.03(+0.41%) |
Dec 30, 2019 | 8.246 | 8.552 | 8.107 | 8.491 | 1,626,001 | +0.28(+3.40%) |
Dec 27, 2019 | 8.377 | 8.421 | 8.168 | 8.211 | 973,960 | -0.26(-3.09%) |
Dec 26, 2019 | 8.421 | 8.622 | 8.229 | 8.473 | 2,342,121 | +0.17(+2.10%) |
Dec 24, 2019 | 7.976 | 8.351 | 7.950 | 8.299 | 710,387 | +0.41(+5.20%) |
Dec 23, 2019 | 8.072 | 8.080 | 7.871 | 7.889 | 925,558 | -0.11(-1.42%) |
Dec 20, 2019 | 8.115 | 8.115 | 7.871 | 8.002 | 861,311 | +0.02(+0.22%) |
Dec 19, 2019 | 8.220 | 8.473 | 7.967 | 7.984 | 789,724 | -0.25(-3.07%) |
Dec 18, 2019 | 8.438 | 8.543 | 8.194 | 8.238 | 966,140 | -0.27(-3.18%) |
Dec 17, 2019 | 8.622 | 8.709 | 8.482 | 8.508 | 649,068 | -0.15(-1.71%) |
Dec 16, 2019 | 8.813 | 8.840 | 8.464 | 8.656 | 1,372,025 | +0.01(+0.10%) |
Dec 13, 2019 | 8.709 | 8.761 | 8.421 | 8.648 | 2,373,305 | -0.11(-1.29%) |
Dec 12, 2019 | 8.909 | 8.936 | 8.499 | 8.761 | 797,701 | -0.15(-1.67%) |
Dec 11, 2019 | 8.726 | 9.075 | 8.264 | 8.909 | 2,781,804 | +0.73(+8.96%) |
Dec 10, 2019 | 8.185 | 8.229 | 8.137 | 8.176 | 2,764,639 | -0.04(-0.53%) |
Dec 09, 2019 | 8.133 | 8.299 | 8.106 | 8.220 | 2,021,225 | -0.01(-0.11%) |
Dec 06, 2019 | 8.150 | 8.246 | 8.124 | 8.229 | 1,171,525 | +0.07(+0.86%) |
Dec 05, 2019 | 8.115 | 8.194 | 7.871 | 8.159 | 1,051,835 | +0.10(+1.19%) |
Dec 04, 2019 | 7.923 | 8.080 | 7.854 | 8.063 | 712,492 | +0.04(+0.54%) |
Dec 03, 2019 | 8.089 | 8.133 | 7.862 | 8.019 | 853,923 | -0.25(-3.06%) |
Dec 02, 2019 | 8.290 | 8.325 | 8.011 | 8.272 | 1,340,956 | -0.02(-0.21%) |
Nov 29, 2019 | 7.967 | 8.307 | 7.601 | 8.290 | 1,510,504 | +0.31(+3.83%) |
Nov 27, 2019 | 7.374 | 8.176 | 7.103 | 7.984 | 2,802,013 | +1.11(+16.12%) |
Nov 26, 2019 | 7.051 | 7.190 | 6.841 | 6.876 | 1,254,236 | -0.17(-2.48%) |
Nov 25, 2019 | 6.981 | 7.121 | 6.981 | 7.051 | 293,587 | +0.10(+1.38%) |
Nov 22, 2019 | 6.990 | 7.062 | 6.772 | 6.955 | 360,980 | -0.04(-0.62%) |
Nov 21, 2019 | 7.435 | 7.505 | 6.981 | 6.998 | 301,649 | -0.44(-5.87%) |
Nov 20, 2019 | 7.670 | 7.731 | 7.190 | 7.435 | 665,214 | -0.30(-3.84%) |
Nov 19, 2019 | 7.548 | 7.731 | 7.417 | 7.731 | 721,229 | +0.20(+2.67%) |
Nov 18, 2019 | 7.513 | 7.557 | 7.435 | 7.531 | 409,159 | +0.03(+0.35%) |
Nov 15, 2019 | 7.539 | 7.758 | 7.426 | 7.505 | 355,250 | +0.04(+0.58%) |
Nov 14, 2019 | 7.793 | 7.793 | 7.417 | 7.461 | 410,966 | -0.28(-3.61%) |
Nov 13, 2019 | 8.063 | 8.080 | 7.679 | 7.740 | 400,600 | -0.35(-4.32%) |
Nov 12, 2019 | 8.115 | 8.211 | 7.906 | 8.089 | 649,352 | -0.25(-3.03%) |
Nov 11, 2019 | 7.749 | 8.456 | 7.749 | 8.342 | 564,791 | +0.55(+7.05%) |
Nov 08, 2019 | 7.775 | 7.827 | 7.635 | 7.793 | 269,761 | +0.03(+0.34%) |
Nov 07, 2019 | 7.758 | 7.819 | 7.566 | 7.766 | 256,132 | +0.05(+0.68%) |
Nov 06, 2019 | 7.854 | 7.854 | 7.679 | 7.714 | 145,899 | -0.14(-1.78%) |
Nov 05, 2019 | 7.819 | 7.871 | 7.723 | 7.854 | 274,368 | +0.03(+0.45%) |
Nov 04, 2019 | 7.845 | 7.880 | 7.662 | 7.819 | 204,339 | +0.01(+0.11%) |
Nov 01, 2019 | 7.827 | 7.854 | 7.688 | 7.810 | 134,651 | +0.09(+1.13%) |
Oct 31, 2019 | 7.889 | 7.932 | 7.723 | 7.723 | 159,422 | -0.17(-2.10%) |
Oct 30, 2019 | 7.871 | 7.993 | 7.784 | 7.889 | 110,617 | -0.05(-0.66%) |
Oct 29, 2019 | 7.967 | 8.073 | 7.810 | 7.941 | 377,678 | -0.04(-0.55%) |
Oct 28, 2019 | 7.854 | 8.019 | 7.827 | 7.984 | 330,589 | +0.14(+1.78%) |
Oct 25, 2019 | 7.705 | 8.089 | 7.705 | 7.845 | 239,622 | +0.14(+1.81%) |
Oct 24, 2019 | 7.688 | 7.749 | 7.518 | 7.705 | 326,647 | +0.03(+0.34%) |
Oct 23, 2019 | 7.662 | 7.784 | 7.592 | 7.679 | 434,842 | +0.00(+0.00%) |
Oct 22, 2019 | 7.862 | 7.897 | 7.618 | 7.679 | 361,566 | -0.17(-2.11%) |
Oct 21, 2019 | 7.889 | 7.936 | 7.669 | 7.845 | 168,536 | -0.10(-1.21%) |
Oct 18, 2019 | 7.871 | 8.046 | 7.766 | 7.941 | 164,217 | +0.01(+0.11%) |
Oct 17, 2019 | 7.819 | 8.054 | 7.811 | 7.932 | 194,270 | +0.11(+1.45%) |
Oct 16, 2019 | 7.932 | 7.984 | 7.740 | 7.819 | 337,270 | -0.05(-0.67%) |
Oct 15, 2019 | 7.906 | 8.019 | 7.775 | 7.871 | 241,040 | +0.05(+0.67%) |
Oct 14, 2019 | 7.740 | 7.941 | 7.688 | 7.819 | 151,198 | +0.08(+1.01%) |
Oct 11, 2019 | 7.932 | 8.028 | 7.592 | 7.740 | 187,939 | -0.04(-0.56%) |
Oct 10, 2019 | 7.740 | 7.801 | 7.522 | 7.784 | 195,357 | +0.12(+1.59%) |
Oct 09, 2019 | 7.592 | 7.784 | 7.470 | 7.662 | 182,078 | +0.18(+2.45%) |
Oct 08, 2019 | 7.531 | 7.653 | 7.287 | 7.478 | 120,613 | -0.03(-0.35%) |
Oct 07, 2019 | 7.653 | 7.653 | 7.409 | 7.505 | 52,310 | -0.14(-1.83%) |
Oct 04, 2019 | 7.592 | 7.775 | 7.409 | 7.644 | 70,133 | +0.07(+0.92%) |
Oct 03, 2019 | 7.321 | 7.932 | 7.243 | 7.574 | 95,983 | +0.28(+3.83%) |
Oct 02, 2019 | 7.470 | 7.531 | 7.164 | 7.295 | 252,950 | -0.22(-2.90%) |
Oct 01, 2019 | 7.766 | 7.841 | 7.417 | 7.513 | 273,499 | -0.25(-3.26%) |
Sep 30, 2019 | 7.653 | 7.827 | 7.566 | 7.766 | 188,390 | +0.00(+0.00%) |
Sep 27, 2019 | 7.897 | 8.080 | 7.644 | 7.766 | 406,705 | -0.09(-1.11%) |
Sep 26, 2019 | 7.993 | 8.115 | 7.819 | 7.854 | 286,061 | -0.33(-4.05%) |
Sep 25, 2019 | 8.011 | 8.264 | 7.941 | 8.185 | 150,817 | +0.13(+1.63%) |
Sep 24, 2019 | 8.264 | 8.421 | 8.011 | 8.054 | 188,043 | -0.18(-2.22%) |
Sep 23, 2019 | 8.386 | 8.456 | 8.229 | 8.238 | 127,278 | -0.29(-3.38%) |
Sep 20, 2019 | 8.211 | 8.639 | 8.203 | 8.526 | 410,142 | +0.32(+3.94%) |
Sep 19, 2019 | 8.307 | 8.430 | 8.185 | 8.203 | 105,453 | -0.09(-1.05%) |
Sep 18, 2019 | 8.255 | 8.552 | 8.255 | 8.290 | 215,251 | -0.12(-1.45%) |
Sep 17, 2019 | 8.351 | 8.623 | 8.334 | 8.412 | 173,385 | +0.03(+0.42%) |
Sep 16, 2019 | 8.299 | 8.482 | 8.299 | 8.377 | 102,399 | -0.02(-0.21%) |
Sep 13, 2019 | 8.386 | 8.508 | 8.325 | 8.395 | 92,479 | +0.02(+0.21%) |
Sep 12, 2019 | 8.717 | 8.717 | 8.334 | 8.377 | 114,728 | -0.34(-3.90%) |
Sep 11, 2019 | 8.796 | 8.901 | 8.595 | 8.717 | 343,877 | +0.05(+0.60%) |
Sep 10, 2019 | 8.813 | 8.813 | 8.491 | 8.665 | 1,352,387 | -0.05(-0.60%) |
Sep 09, 2019 | 8.831 | 8.909 | 8.578 | 8.717 | 887,214 | +0.08(+0.91%) |
Sep 06, 2019 | 8.971 | 9.119 | 8.552 | 8.639 | 400,173 | -0.50(-5.44%) |
Sep 05, 2019 | 8.438 | 9.189 | 8.438 | 9.136 | 266,306 | +0.73(+8.72%) |
Sep 04, 2019 | 8.700 | 8.700 | 8.334 | 8.403 | 155,559 | -0.16(-1.83%) |
Sep 03, 2019 | 8.464 | 8.840 | 8.334 | 8.560 | 252,277 | -0.13(-1.51%) |
Aug 30, 2019 | 8.054 | 8.717 | 7.993 | 8.691 | 379,774 | +0.59(+7.33%) |
Aug 29, 2019 | 8.255 | 8.299 | 7.871 | 8.098 | 621,720 | -0.14(-1.69%) |
Aug 28, 2019 | 8.124 | 8.381 | 7.836 | 8.238 | 586,817 | -0.35(-4.07%) |
Aug 27, 2019 | 8.604 | 8.805 | 8.560 | 8.587 | 327,761 | -0.15(-1.70%) |
Aug 26, 2019 | 8.630 | 8.883 | 8.552 | 8.735 | 318,341 | +0.02(+0.20%) |
Aug 23, 2019 | 9.250 | 9.250 | 8.604 | 8.717 | 366,710 | -0.53(-5.75%) |
Aug 22, 2019 | 9.311 | 9.424 | 9.145 | 9.250 | 358,421 | -0.04(-0.47%) |
Aug 21, 2019 | 8.936 | 9.469 | 8.936 | 9.293 | 254,631 | +0.42(+4.72%) |
Aug 20, 2019 | 8.988 | 9.145 | 8.868 | 8.875 | 108,986 | -0.10(-1.17%) |
Aug 19, 2019 | 9.320 | 9.320 | 8.901 | 8.979 | 233,630 | -0.17(-1.81%) |
Aug 16, 2019 | 8.787 | 9.241 | 8.744 | 9.145 | 196,992 | +0.42(+4.80%) |
Aug 15, 2019 | 8.691 | 9.075 | 8.325 | 8.726 | 145,366 | +0.11(+1.32%) |
Aug 14, 2019 | 8.639 | 8.700 | 8.307 | 8.613 | 283,694 | -0.11(-1.30%) |
Aug 13, 2019 | 8.421 | 8.901 | 8.421 | 8.726 | 130,436 | +0.22(+2.56%) |
Aug 12, 2019 | 8.840 | 8.944 | 8.464 | 8.508 | 338,784 | -0.46(-5.16%) |
Aug 09, 2019 | 8.988 | 9.128 | 8.944 | 8.971 | 103,710 | -0.02(-0.19%) |
Aug 08, 2019 | 9.023 | 9.067 | 8.813 | 8.988 | 129,934 | +0.07(+0.78%) |
Aug 07, 2019 | 8.735 | 8.927 | 8.735 | 8.918 | 78,956 | +0.04(+0.49%) |
Aug 06, 2019 | 8.735 | 8.944 | 8.726 | 8.875 | 142,816 | +0.11(+1.29%) |
Aug 05, 2019 | 8.979 | 8.988 | 8.726 | 8.761 | 281,033 | -0.40(-4.38%) |
Aug 02, 2019 | 9.320 | 9.389 | 8.997 | 9.163 | 264,948 | -0.27(-2.87%) |
Aug 01, 2019 | 9.372 | 9.485 | 9.224 | 9.433 | 369,902 | +0.06(+0.65%) |
Jul 31, 2019 | 9.442 | 9.625 | 9.180 | 9.372 | 390,361 | -0.07(-0.74%) |
Jul 30, 2019 | 9.424 | 9.564 | 9.360 | 9.442 | 404,203 | -0.03(-0.28%) |
Jul 29, 2019 | 9.389 | 9.642 | 9.389 | 9.468 | 311,238 | +0.01(+0.09%) |
Jul 26, 2019 | 9.538 | 9.747 | 9.424 | 9.459 | 338,634 | -0.08(-0.82%) |
Jul 25, 2019 | 9.965 | 10.00 | 9.459 | 9.538 | 571,617 | -0.43(-4.29%) |
Jul 24, 2019 | 9.826 | 9.992 | 9.808 | 9.965 | 414,831 | +0.04(+0.44%) |
Jul 23, 2019 | 9.520 | 9.948 | 9.520 | 9.922 | 545,432 | +0.42(+4.41%) |
Jul 22, 2019 | 9.721 | 10.04 | 9.485 | 9.503 | 1,176,102 | -0.28(-2.85%) |
Jul 19, 2019 | 10.19 | 10.24 | 9.608 | 9.782 | 2,807,284 | -0.29(-2.86%) |
Jul 18, 2019 | 9.730 | 10.21 | 9.651 | 10.07 | 1,038,026 | +0.34(+3.50%) |
Jul 17, 2019 | 9.721 | 9.817 | 9.555 | 9.730 | 1,167,352 | -0.02(-0.18%) |
Jul 16, 2019 | 9.520 | 9.861 | 9.459 | 9.747 | 982,698 | +0.19(+2.01%) |
Jul 15, 2019 | 9.913 | 9.913 | 9.468 | 9.555 | 291,497 | -0.27(-2.75%) |
Jul 12, 2019 | 9.869 | 9.948 | 9.642 | 9.826 | 345,968 | -0.04(-0.44%) |
Jul 11, 2019 | 9.861 | 10.01 | 9.782 | 9.869 | 528,532 | +0.06(+0.62%) |
Jul 10, 2019 | 9.983 | 9.983 | 9.773 | 9.808 | 369,334 | -0.14(-1.40%) |
Jul 09, 2019 | 10.00 | 10.05 | 9.887 | 9.948 | 399,627 | -0.10(-1.04%) |
Jul 08, 2019 | 9.861 | 10.07 | 9.669 | 10.05 | 406,530 | +0.07(+0.70%) |
Jul 05, 2019 | 10.04 | 10.25 | 9.861 | 9.983 | 341,957 | -0.14(-1.38%) |
Jul 03, 2019 | 10.28 | 10.30 | 10.00 | 10.12 | 405,788 | -0.10(-0.94%) |
Jul 02, 2019 | 9.922 | 10.34 | 9.813 | 10.22 | 362,739 | -0.03(-0.26%) |
Jul 01, 2019 | 10.45 | 10.52 | 9.861 | 10.24 | 1,264,221 | -0.01(-0.08%) |
Jun 28, 2019 | 9.939 | 10.38 | 9.704 | 10.25 | 1,539,038 | -0.13(-1.26%) |
Jun 27, 2019 | 8.726 | 10.68 | 8.717 | 10.38 | 6,369,594 | +0.73(+7.59%) |
Jun 26, 2019 | 9.163 | 10.16 | 9.136 | 9.651 | 1,070,666 | +0.31(+3.36%) |
Jun 25, 2019 | 9.267 | 9.389 | 8.639 | 9.337 | 2,167,561 | -0.08(-0.83%) |
Jun 24, 2019 | 11.50 | 11.52 | 8.901 | 9.416 | 2,525,341 | -2.62(-21.76%) |
Jun 21, 2019 | 12.29 | 12.30 | 11.83 | 12.03 | 92,938 | -0.36(-2.89%) |
Jun 20, 2019 | 12.33 | 12.70 | 12.28 | 12.39 | 73,849 | +0.30(+2.45%) |
Jun 19, 2019 | 12.22 | 12.61 | 11.78 | 12.09 | 74,805 | -0.10(-0.86%) |
Jun 18, 2019 | 11.97 | 12.43 | 11.97 | 12.20 | 113,867 | +0.27(+2.27%) |
Jun 17, 2019 | 12.67 | 12.91 | 11.86 | 11.93 | 123,937 | -0.59(-4.74%) |
Jun 14, 2019 | 12.65 | 13.53 | 12.23 | 12.52 | 263,229 | -0.16(-1.24%) |
Jun 13, 2019 | 12.43 | 12.90 | 12.18 | 12.68 | 118,701 | +0.13(+1.04%) |
Jun 12, 2019 | 12.15 | 12.55 | 11.95 | 12.55 | 104,957 | +0.21(+1.70%) |
Jun 11, 2019 | 12.78 | 13.39 | 12.04 | 12.34 | 223,396 | -0.31(-2.48%) |
Jun 10, 2019 | 11.98 | 12.90 | 11.89 | 12.65 | 211,730 | +0.80(+6.77%) |
Jun 07, 2019 | 12.56 | 12.93 | 11.60 | 11.85 | 133,391 | -0.49(-3.96%) |
Jun 06, 2019 | 12.52 | 13.00 | 11.98 | 12.34 | 174,409 | -0.27(-2.15%) |
Jun 05, 2019 | 13.85 | 13.85 | 12.40 | 12.61 | 213,665 | -1.00(-7.37%) |
Jun 04, 2019 | 13.09 | 13.79 | 12.81 | 13.61 | 173,909 | +0.62(+4.77%) |
Jun 03, 2019 | 13.86 | 14.40 | 12.82 | 12.99 | 227,331 | -1.03(-7.34%) |
May 31, 2019 | 14.18 | 14.30 | 13.78 | 14.02 | 104,627 | -0.38(-2.61%) |
May 30, 2019 | 13.72 | 14.65 | 13.71 | 14.40 | 187,498 | +0.69(+5.03%) |
May 29, 2019 | 14.08 | 14.32 | 13.70 | 13.71 | 97,091 | -0.49(-3.44%) |
May 28, 2019 | 14.48 | 15.05 | 13.97 | 14.20 | 136,346 | +0.00(+0.00%) |
May 24, 2019 | 14.35 | 14.62 | 14.20 | 14.20 | 42,630 | -0.11(-0.79%) |
May 23, 2019 | 15.28 | 15.36 | 14.07 | 14.31 | 161,565 | -1.10(-7.13%) |
May 22, 2019 | 15.31 | 16.42 | 15.18 | 15.41 | 160,723 | +0.08(+0.51%) |
May 21, 2019 | 15.33 | 16.48 | 15.12 | 15.33 | 218,988 | +0.99(+6.94%) |
May 20, 2019 | 14.40 | 14.88 | 14.19 | 14.34 | 87,199 | +0.13(+0.92%) |
May 17, 2019 | 16.12 | 16.58 | 13.55 | 14.21 | 165,478 | -2.22(-13.50%) |
May 16, 2019 | 17.04 | 17.35 | 16.14 | 16.42 | 132,523 | -0.99(-5.66%) |
May 15, 2019 | 17.45 | 17.47 | 16.70 | 17.41 | 95,767 | +0.13(+0.76%) |
May 14, 2019 | 17.89 | 18.39 | 16.06 | 17.28 | 274,237 | -0.70(-3.88%) |
May 13, 2019 | 17.46 | 18.02 | 17.30 | 17.98 | 139,871 | +0.14(+0.78%) |
May 10, 2019 | 17.71 | 19.02 | 17.71 | 17.84 | 67,956 | -0.26(-1.45%) |
May 09, 2019 | 18.19 | 18.46 | 17.07 | 18.10 | 179,672 | -0.57(-3.04%) |
May 08, 2019 | 18.60 | 19.32 | 18.24 | 18.67 | 48,734 | -0.07(-0.37%) |
May 07, 2019 | 18.33 | 18.94 | 18.25 | 18.74 | 48,817 | +0.21(+1.13%) |
May 06, 2019 | 17.59 | 19.17 | 17.45 | 18.53 | 123,917 | -0.83(-4.28%) |
May 03, 2019 | 17.65 | 19.49 | 17.65 | 19.35 | 298,525 | +1.94(+11.12%) |
May 02, 2019 | 17.13 | 17.71 | 17.02 | 17.42 | 41,646 | +0.16(+0.91%) |
May 01, 2019 | 17.46 | 17.57 | 17.14 | 17.26 | 32,952 | -0.08(-0.45%) |
Apr 30, 2019 | 17.54 | 17.89 | 17.23 | 17.34 | 70,184 | -0.13(-0.75%) |
Apr 29, 2019 | 16.89 | 18.53 | 16.71 | 17.47 | 182,334 | +0.37(+2.14%) |
Apr 26, 2019 | 18.24 | 18.24 | 16.71 | 17.10 | 99,355 | -0.99(-5.50%) |
Apr 25, 2019 | 18.09 | 18.75 | 17.50 | 18.10 | 46,170 | -0.08(-0.43%) |
Apr 24, 2019 | 18.29 | 19.03 | 18.07 | 18.18 | 42,679 | -0.22(-1.19%) |
Apr 23, 2019 | 19.63 | 19.81 | 18.04 | 18.39 | 79,761 | -1.51(-7.58%) |
Apr 22, 2019 | 19.95 | 20.24 | 18.81 | 19.90 | 149,231 | -1.13(-5.35%) |
Apr 18, 2019 | 18.17 | 21.34 | 18.03 | 21.03 | 335,540 | +2.97(+16.43%) |
Apr 17, 2019 | 19.59 | 19.68 | 17.71 | 18.06 | 208,496 | -1.74(-8.77%) |
Apr 16, 2019 | 15.41 | 19.98 | 15.13 | 19.80 | 487,733 | +4.79(+31.92%) |
Apr 15, 2019 | 14.97 | 15.19 | 14.85 | 15.01 | 46,873 | +0.15(+1.00%) |
Apr 12, 2019 | 15.17 | 15.36 | 14.75 | 14.86 | 37,358 | -0.19(-1.27%) |
Apr 11, 2019 | 14.93 | 15.18 | 14.54 | 15.05 | 67,393 | +0.13(+0.88%) |
Apr 10, 2019 | 14.83 | 15.25 | 14.77 | 14.92 | 56,459 | -0.15(-0.98%) |
Apr 09, 2019 | 14.83 | 15.10 | 13.98 | 15.07 | 69,409 | +0.26(+1.77%) |
Apr 08, 2019 | 14.14 | 14.84 | 14.01 | 14.81 | 105,749 | +0.93(+6.73%) |
Apr 05, 2019 | 13.71 | 13.98 | 13.68 | 13.87 | 28,076 | +0.35(+2.58%) |
Apr 04, 2019 | 13.32 | 14.07 | 13.19 | 13.53 | 51,597 | +0.16(+1.18%) |
Apr 03, 2019 | 13.97 | 13.97 | 13.20 | 13.37 | 63,834 | -0.24(-1.79%) |
Apr 02, 2019 | 13.98 | 13.98 | 13.53 | 13.61 | 32,239 | -0.31(-2.19%) |
Apr 01, 2019 | 13.82 | 14.24 | 13.73 | 13.92 | 47,690 | +0.52(+3.91%) |
Mar 29, 2019 | 13.32 | 13.96 | 13.32 | 13.39 | 67,383 | +0.31(+2.33%) |
Mar 28, 2019 | 13.12 | 13.46 | 13.08 | 13.09 | 34,199 | -0.44(-3.23%) |
Mar 27, 2019 | 13.87 | 13.87 | 13.16 | 13.53 | 38,477 | -0.42(-3.00%) |
Mar 26, 2019 | 14.21 | 14.48 | 13.74 | 13.94 | 43,519 | -0.10(-0.75%) |
Mar 25, 2019 | 14.37 | 14.54 | 13.86 | 14.05 | 61,263 | -0.57(-3.88%) |
Mar 22, 2019 | 14.60 | 14.82 | 14.08 | 14.62 | 74,717 | -0.21(-1.41%) |
Mar 21, 2019 | 14.21 | 15.12 | 14.16 | 14.83 | 117,323 | +0.49(+3.41%) |
Mar 20, 2019 | 15.49 | 15.55 | 13.46 | 14.34 | 204,507 | -0.72(-4.75%) |
Mar 19, 2019 | 14.82 | 15.05 | 14.22 | 15.05 | 138,316 | +0.65(+4.48%) |
Mar 18, 2019 | 12.99 | 14.49 | 12.74 | 14.41 | 109,635 | +1.67(+13.08%) |
Mar 15, 2019 | 11.85 | 12.83 | 11.54 | 12.74 | 118,837 | +1.57(+14.06%) |
Mar 14, 2019 | 12.91 | 13.00 | 11.07 | 11.17 | 121,569 | -1.47(-11.66%) |
Mar 13, 2019 | 13.53 | 13.53 | 12.64 | 12.64 | 58,177 | -0.71(-5.29%) |
Mar 12, 2019 | 13.44 | 13.67 | 13.28 | 13.35 | 18,236 | +0.18(+1.39%) |
Mar 11, 2019 | 12.93 | 13.72 | 12.90 | 13.17 | 38,919 | +0.51(+4.00%) |
Mar 08, 2019 | 13.41 | 13.41 | 12.39 | 12.66 | 88,468 | -1.09(-7.93%) |
Mar 07, 2019 | 14.73 | 15.39 | 13.48 | 13.75 | 61,306 | -1.07(-7.24%) |
Mar 06, 2019 | 15.23 | 15.66 | 14.71 | 14.83 | 105,543 | -0.41(-2.69%) |
Mar 05, 2019 | 15.20 | 16.06 | 15.11 | 15.24 | 49,398 | +0.26(+1.75%) |
Mar 04, 2019 | 14.90 | 15.30 | 14.71 | 14.97 | 64,296 | +0.20(+1.36%) |