Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.590 | 5.670 | 5.340 | 5.570 | 86,500 | -0.14(-2.45%) |
Jan 30, 2020 | 5.720 | 5.870 | 5.310 | 5.710 | 142,057 | -0.09(-1.55%) |
Jan 29, 2020 | 5.860 | 6.060 | 5.790 | 5.800 | 214,215 | -0.06(-1.02%) |
Jan 28, 2020 | 5.690 | 5.940 | 5.690 | 5.860 | 197,559 | +0.16(+2.81%) |
Jan 27, 2020 | 5.610 | 5.830 | 5.450 | 5.700 | 166,219 | +0.01(+0.18%) |
Jan 24, 2020 | 5.950 | 6.000 | 5.540 | 5.690 | 154,500 | -0.24(-4.05%) |
Jan 23, 2020 | 6.220 | 6.240 | 5.870 | 5.930 | 219,666 | -0.44(-6.91%) |
Jan 22, 2020 | 6.670 | 6.730 | 6.320 | 6.370 | 118,322 | -0.32(-4.78%) |
Jan 21, 2020 | 7.160 | 7.220 | 6.618 | 6.690 | 179,344 | -0.61(-8.36%) |
Jan 17, 2020 | 7.560 | 7.580 | 7.180 | 7.300 | 136,800 | -0.15(-2.01%) |
Jan 16, 2020 | 7.450 | 7.700 | 7.270 | 7.450 | 182,577 | -0.01(-0.13%) |
Jan 15, 2020 | 7.890 | 8.270 | 7.150 | 7.460 | 321,850 | -0.37(-4.73%) |
Jan 14, 2020 | 7.150 | 8.149 | 7.120 | 7.830 | 198,165 | +0.67(+9.36%) |
Jan 13, 2020 | 7.190 | 7.200 | 6.800 | 7.160 | 136,630 | +0.05(+0.70%) |
Jan 10, 2020 | 7.640 | 7.850 | 6.870 | 7.110 | 194,400 | -0.50(-6.57%) |
Jan 09, 2020 | 7.770 | 7.890 | 7.550 | 7.610 | 146,016 | -0.08(-1.04%) |
Jan 08, 2020 | 7.810 | 7.967 | 7.445 | 7.690 | 201,476 | -0.15(-1.91%) |
Jan 07, 2020 | 7.570 | 8.000 | 7.440 | 7.840 | 175,729 | +0.27(+3.57%) |
Jan 06, 2020 | 7.750 | 7.860 | 7.420 | 7.570 | 189,445 | -0.22(-2.82%) |
Jan 03, 2020 | 7.650 | 8.120 | 7.320 | 7.790 | 196,900 | -0.06(-0.76%) |
Jan 02, 2020 | 7.250 | 8.180 | 7.020 | 7.850 | 341,286 | +0.84(+11.98%) |
Dec 31, 2019 | 6.340 | 7.090 | 6.300 | 7.010 | 214,300 | +0.66(+10.39%) |
Dec 30, 2019 | 6.410 | 6.510 | 6.290 | 6.350 | 69,718 | -0.06(-0.94%) |
Dec 27, 2019 | 6.460 | 6.650 | 6.200 | 6.410 | 118,500 | -0.10(-1.54%) |
Dec 26, 2019 | 6.560 | 6.830 | 6.480 | 6.510 | 76,561 | +0.04(+0.62%) |
Dec 24, 2019 | 6.640 | 6.660 | 6.280 | 6.470 | 79,000 | -0.21(-3.14%) |
Dec 23, 2019 | 6.930 | 7.070 | 6.620 | 6.680 | 221,977 | -0.39(-5.52%) |
Dec 20, 2019 | 6.810 | 7.240 | 6.550 | 7.070 | 179,000 | +0.32(+4.74%) |
Dec 19, 2019 | 6.600 | 6.816 | 6.301 | 6.750 | 86,747 | +0.15(+2.27%) |
Dec 18, 2019 | 6.760 | 6.900 | 6.450 | 6.600 | 129,182 | -0.19(-2.80%) |
Dec 17, 2019 | 7.330 | 7.330 | 6.590 | 6.790 | 241,039 | -0.48(-6.60%) |
Dec 16, 2019 | 7.330 | 7.500 | 6.850 | 7.270 | 248,948 | +0.11(+1.54%) |
Dec 13, 2019 | 7.160 | 7.250 | 6.280 | 7.160 | 404,800 | +0.07(+0.99%) |
Dec 12, 2019 | 6.160 | 7.170 | 5.900 | 7.090 | 314,633 | +1.04(+17.19%) |
Dec 11, 2019 | 5.560 | 6.080 | 5.430 | 6.050 | 100,445 | +0.49(+8.81%) |
Dec 10, 2019 | 5.490 | 5.870 | 5.370 | 5.560 | 168,964 | +0.07(+1.28%) |
Dec 09, 2019 | 5.490 | 5.620 | 5.110 | 5.490 | 246,054 | +0.09(+1.67%) |
Dec 06, 2019 | 4.940 | 5.471 | 4.940 | 5.400 | 254,700 | +0.50(+10.20%) |
Dec 05, 2019 | 4.710 | 5.500 | 4.610 | 4.900 | 380,285 | +0.23(+4.93%) |
Dec 04, 2019 | 4.680 | 4.820 | 4.500 | 4.670 | 405,516 | -0.03(-0.64%) |
Dec 03, 2019 | 3.650 | 5.140 | 3.620 | 4.700 | 2,795,924 | +1.05(+28.77%) |
Dec 02, 2019 | 3.750 | 3.930 | 3.630 | 3.650 | 253,669 | -0.03(-0.82%) |
Nov 29, 2019 | 3.610 | 3.860 | 3.550 | 3.680 | 66,000 | +0.08(+2.22%) |
Nov 27, 2019 | 3.720 | 3.910 | 3.600 | 3.600 | 145,500 | -0.19(-5.01%) |
Nov 26, 2019 | 3.620 | 3.960 | 3.600 | 3.790 | 203,921 | +0.15(+4.12%) |
Nov 25, 2019 | 3.900 | 4.020 | 3.610 | 3.640 | 166,172 | -0.14(-3.70%) |
Nov 22, 2019 | 3.700 | 3.960 | 3.690 | 3.780 | 67,100 | +0.07(+1.89%) |
Nov 21, 2019 | 3.850 | 3.850 | 3.610 | 3.710 | 70,950 | -0.15(-3.89%) |
Nov 20, 2019 | 3.910 | 4.140 | 3.760 | 3.860 | 82,913 | -0.02(-0.52%) |
Nov 19, 2019 | 3.860 | 3.990 | 3.810 | 3.880 | 65,941 | +0.11(+2.92%) |
Nov 18, 2019 | 4.020 | 4.020 | 3.640 | 3.770 | 120,765 | -0.17(-4.31%) |
Nov 15, 2019 | 4.080 | 4.100 | 3.850 | 3.940 | 93,500 | -0.09(-2.23%) |
Nov 14, 2019 | 4.290 | 4.290 | 3.990 | 4.030 | 56,008 | -0.28(-6.50%) |
Nov 13, 2019 | 4.000 | 4.360 | 3.979 | 4.310 | 151,625 | +0.28(+6.95%) |
Nov 12, 2019 | 4.190 | 4.270 | 3.900 | 4.030 | 182,439 | -0.17(-4.05%) |
Nov 11, 2019 | 4.040 | 4.400 | 4.040 | 4.200 | 80,243 | +0.15(+3.70%) |
Nov 08, 2019 | 4.260 | 4.320 | 3.830 | 4.050 | 414,300 | -0.28(-6.47%) |
Nov 07, 2019 | 4.510 | 5.070 | 4.300 | 4.330 | 102,050 | -0.17(-3.78%) |
Nov 06, 2019 | 4.750 | 4.830 | 4.500 | 4.500 | 42,655 | -0.31(-6.44%) |
Nov 05, 2019 | 5.120 | 5.200 | 4.630 | 4.810 | 111,217 | -0.29(-5.69%) |
Nov 04, 2019 | 5.020 | 5.460 | 5.000 | 5.100 | 114,195 | +0.20(+4.08%) |
Nov 01, 2019 | 4.640 | 4.940 | 4.620 | 4.900 | 32,900 | +0.32(+6.99%) |
Oct 31, 2019 | 4.800 | 4.800 | 4.470 | 4.580 | 36,174 | -0.18(-3.78%) |
Oct 30, 2019 | 4.470 | 4.770 | 4.425 | 4.760 | 44,058 | +0.29(+6.49%) |
Oct 29, 2019 | 4.870 | 4.981 | 4.410 | 4.470 | 53,113 | -0.37(-7.64%) |
Oct 28, 2019 | 5.000 | 5.075 | 4.740 | 4.840 | 43,522 | -0.18(-3.59%) |
Oct 25, 2019 | 4.750 | 5.215 | 4.680 | 5.020 | 58,900 | +0.26(+5.46%) |
Oct 24, 2019 | 4.911 | 4.974 | 4.701 | 4.760 | 42,246 | -0.27(-5.37%) |
Oct 23, 2019 | 5.130 | 5.180 | 4.950 | 5.030 | 28,634 | -0.11(-2.14%) |
Oct 22, 2019 | 5.160 | 5.170 | 4.910 | 5.140 | 88,580 | +0.01(+0.19%) |
Oct 21, 2019 | 5.020 | 5.250 | 4.920 | 5.130 | 59,151 | +0.22(+4.48%) |
Oct 18, 2019 | 4.780 | 4.970 | 4.560 | 4.910 | 124,500 | +0.19(+4.03%) |
Oct 17, 2019 | 4.940 | 4.940 | 4.600 | 4.720 | 64,763 | -0.10(-2.07%) |
Oct 16, 2019 | 4.680 | 4.860 | 4.420 | 4.820 | 72,008 | +0.23(+5.01%) |
Oct 15, 2019 | 4.140 | 4.660 | 4.140 | 4.590 | 60,610 | +0.40(+9.55%) |
Oct 14, 2019 | 4.490 | 4.550 | 4.030 | 4.190 | 88,653 | -0.31(-6.89%) |
Oct 11, 2019 | 4.650 | 4.750 | 4.320 | 4.500 | 84,600 | -0.06(-1.32%) |
Oct 10, 2019 | 4.790 | 4.910 | 4.520 | 4.560 | 36,588 | -0.23(-4.80%) |
Oct 09, 2019 | 4.680 | 4.820 | 4.410 | 4.790 | 61,132 | +0.21(+4.59%) |
Oct 08, 2019 | 4.820 | 5.180 | 4.510 | 4.580 | 72,584 | -0.29(-5.95%) |
Oct 07, 2019 | 5.070 | 5.250 | 4.850 | 4.870 | 36,643 | -0.24(-4.70%) |
Oct 04, 2019 | 5.330 | 5.420 | 5.090 | 5.110 | 35,300 | -0.11(-2.11%) |
Oct 03, 2019 | 5.100 | 5.250 | 4.960 | 5.220 | 37,070 | +0.12(+2.35%) |
Oct 02, 2019 | 4.960 | 5.240 | 4.720 | 5.100 | 100,049 | -0.04(-0.78%) |
Oct 01, 2019 | 5.670 | 5.910 | 5.070 | 5.140 | 80,226 | -0.50(-8.87%) |
Sep 30, 2019 | 5.690 | 5.770 | 5.447 | 5.640 | 50,620 | -0.05(-0.88%) |
Sep 27, 2019 | 5.920 | 6.019 | 5.580 | 5.690 | 82,000 | -0.31(-5.17%) |
Sep 26, 2019 | 5.980 | 6.720 | 5.700 | 6.000 | 114,731 | -0.01(-0.17%) |
Sep 25, 2019 | 5.740 | 6.040 | 5.460 | 6.010 | 119,152 | +0.25(+4.34%) |
Sep 24, 2019 | 6.260 | 6.260 | 5.690 | 5.760 | 68,467 | -0.46(-7.40%) |
Sep 23, 2019 | 6.520 | 6.590 | 6.060 | 6.220 | 58,967 | -0.42(-6.33%) |
Sep 20, 2019 | 6.990 | 7.024 | 6.440 | 6.640 | 85,500 | -0.34(-4.87%) |
Sep 19, 2019 | 7.180 | 7.370 | 6.950 | 6.980 | 42,858 | -0.18(-2.51%) |
Sep 18, 2019 | 7.410 | 7.410 | 7.010 | 7.160 | 37,383 | -0.22(-2.98%) |
Sep 17, 2019 | 7.720 | 7.755 | 7.240 | 7.380 | 44,253 | -0.36(-4.65%) |
Sep 16, 2019 | 7.650 | 7.840 | 7.640 | 7.740 | 64,755 | +0.03(+0.39%) |
Sep 13, 2019 | 7.680 | 7.740 | 7.220 | 7.710 | 78,400 | +0.06(+0.78%) |
Sep 12, 2019 | 7.810 | 7.950 | 7.620 | 7.650 | 80,652 | -0.10(-1.29%) |
Sep 11, 2019 | 7.370 | 7.760 | 7.115 | 7.750 | 84,956 | +0.46(+6.31%) |
Sep 10, 2019 | 6.600 | 7.360 | 6.555 | 7.290 | 63,824 | +0.69(+10.45%) |
Sep 09, 2019 | 5.970 | 6.710 | 5.970 | 6.600 | 77,095 | +0.67(+11.30%) |
Sep 06, 2019 | 5.990 | 6.050 | 5.765 | 5.930 | 33,100 | -0.04(-0.67%) |
Sep 05, 2019 | 5.880 | 5.970 | 5.750 | 5.970 | 37,338 | +0.18(+3.11%) |
Sep 04, 2019 | 5.830 | 5.900 | 5.640 | 5.790 | 41,637 | +0.04(+0.70%) |
Sep 03, 2019 | 6.160 | 6.160 | 5.560 | 5.750 | 110,804 | -0.44(-7.11%) |
Aug 30, 2019 | 6.430 | 6.710 | 6.170 | 6.190 | 29,100 | -0.19(-2.98%) |
Aug 29, 2019 | 6.440 | 6.660 | 6.260 | 6.380 | 56,370 | +0.03(+0.47%) |
Aug 28, 2019 | 5.990 | 6.400 | 5.990 | 6.350 | 67,015 | +0.36(+6.01%) |
Aug 27, 2019 | 6.330 | 6.610 | 5.850 | 5.990 | 119,975 | -0.38(-5.97%) |
Aug 26, 2019 | 6.410 | 6.480 | 6.280 | 6.370 | 46,558 | +0.04(+0.63%) |
Aug 23, 2019 | 6.910 | 7.040 | 6.270 | 6.330 | 50,400 | -0.58(-8.39%) |
Aug 22, 2019 | 6.800 | 7.000 | 6.630 | 6.910 | 45,218 | +0.11(+1.62%) |
Aug 21, 2019 | 7.020 | 7.075 | 6.745 | 6.800 | 62,741 | -0.10(-1.45%) |
Aug 20, 2019 | 7.000 | 7.180 | 6.800 | 6.900 | 32,914 | -0.12(-1.71%) |
Aug 19, 2019 | 6.910 | 7.140 | 6.820 | 7.020 | 45,016 | +0.22(+3.24%) |
Aug 16, 2019 | 6.300 | 7.010 | 6.300 | 6.800 | 52,400 | +0.54(+8.63%) |
Aug 15, 2019 | 6.800 | 6.800 | 6.230 | 6.260 | 55,819 | -0.54(-7.94%) |
Aug 14, 2019 | 7.000 | 7.000 | 6.480 | 6.800 | 90,464 | -0.33(-4.63%) |
Aug 13, 2019 | 7.000 | 7.380 | 6.940 | 7.130 | 75,526 | +0.08(+1.13%) |
Aug 12, 2019 | 7.210 | 7.370 | 7.000 | 7.050 | 70,713 | -0.24(-3.29%) |
Aug 09, 2019 | 7.750 | 7.790 | 7.010 | 7.290 | 121,300 | -0.46(-5.94%) |
Aug 08, 2019 | 6.450 | 7.930 | 6.280 | 7.750 | 213,872 | +1.35(+21.09%) |
Aug 07, 2019 | 6.720 | 6.755 | 6.070 | 6.400 | 242,466 | -0.43(-6.30%) |
Aug 06, 2019 | 7.730 | 7.900 | 6.710 | 6.830 | 202,078 | -0.88(-11.41%) |
Aug 05, 2019 | 8.440 | 8.520 | 7.610 | 7.710 | 76,741 | -0.80(-9.40%) |
Aug 02, 2019 | 9.060 | 9.116 | 8.250 | 8.510 | 64,300 | -0.52(-5.76%) |
Aug 01, 2019 | 9.290 | 9.440 | 9.010 | 9.030 | 43,270 | -0.26(-2.80%) |
Jul 31, 2019 | 9.520 | 9.770 | 9.250 | 9.290 | 64,634 | -0.21(-2.21%) |
Jul 30, 2019 | 9.280 | 9.720 | 9.210 | 9.500 | 43,334 | +0.16(+1.71%) |
Jul 29, 2019 | 9.640 | 10.19 | 9.110 | 9.340 | 64,735 | -0.24(-2.51%) |
Jul 26, 2019 | 9.250 | 9.700 | 9.250 | 9.580 | 49,200 | +0.46(+5.04%) |
Jul 25, 2019 | 9.270 | 9.700 | 9.070 | 9.120 | 67,468 | -0.15(-1.62%) |
Jul 24, 2019 | 9.200 | 9.460 | 8.560 | 9.270 | 161,465 | -0.03(-0.32%) |
Jul 23, 2019 | 9.860 | 10.03 | 9.270 | 9.300 | 50,425 | -0.56(-5.68%) |
Jul 22, 2019 | 10.39 | 10.41 | 9.750 | 9.860 | 43,864 | -0.39(-3.80%) |
Jul 19, 2019 | 10.22 | 10.36 | 10.05 | 10.25 | 61,600 | +0.12(+1.18%) |
Jul 18, 2019 | 10.00 | 10.18 | 9.810 | 10.13 | 44,488 | +0.15(+1.50%) |
Jul 17, 2019 | 10.21 | 10.35 | 9.960 | 9.980 | 60,317 | -0.22(-2.16%) |
Jul 16, 2019 | 10.25 | 10.56 | 10.16 | 10.20 | 69,953 | +0.00(+0.00%) |
Jul 15, 2019 | 10.46 | 10.64 | 10.16 | 10.20 | 32,234 | -0.25(-2.39%) |
Jul 12, 2019 | 10.62 | 10.65 | 10.35 | 10.45 | 39,400 | +0.03(+0.29%) |
Jul 11, 2019 | 10.95 | 11.00 | 10.11 | 10.42 | 62,640 | -0.51(-4.67%) |
Jul 10, 2019 | 11.24 | 11.48 | 10.91 | 10.93 | 65,384 | -0.16(-1.44%) |
Jul 09, 2019 | 10.66 | 11.25 | 10.66 | 11.09 | 91,169 | -0.09(-0.81%) |
Jul 08, 2019 | 10.75 | 11.18 | 10.51 | 11.18 | 108,429 | +0.34(+3.14%) |
Jul 05, 2019 | 10.87 | 11.00 | 10.54 | 10.84 | 50,300 | -0.03(-0.28%) |
Jul 03, 2019 | 11.34 | 11.52 | 10.65 | 10.87 | 65,100 | -0.34(-3.03%) |
Jul 02, 2019 | 12.92 | 12.92 | 10.87 | 11.21 | 110,924 | -1.61(-12.56%) |
Jul 01, 2019 | 12.72 | 12.97 | 12.52 | 12.82 | 52,527 | +0.34(+2.72%) |
Jun 28, 2019 | 12.97 | 13.31 | 12.40 | 12.48 | 498,400 | -0.42(-3.26%) |
Jun 27, 2019 | 12.33 | 12.95 | 12.28 | 12.90 | 100,422 | +0.66(+5.39%) |
Jun 26, 2019 | 12.60 | 12.88 | 12.22 | 12.24 | 50,427 | -0.34(-2.70%) |
Jun 25, 2019 | 12.50 | 12.70 | 12.03 | 12.58 | 71,631 | +0.09(+0.72%) |
Jun 24, 2019 | 13.06 | 13.07 | 12.28 | 12.49 | 46,179 | -0.42(-3.25%) |
Jun 21, 2019 | 13.13 | 13.26 | 12.80 | 12.91 | 41,000 | -0.28(-2.12%) |
Jun 20, 2019 | 13.85 | 13.93 | 12.85 | 13.19 | 37,484 | -0.39(-2.87%) |
Jun 19, 2019 | 13.28 | 13.73 | 12.92 | 13.58 | 55,321 | +0.33(+2.49%) |
Jun 18, 2019 | 13.33 | 14.43 | 12.76 | 13.25 | 75,083 | +0.27(+2.08%) |
Jun 17, 2019 | 12.99 | 13.07 | 12.88 | 12.98 | 38,220 | +0.08(+0.62%) |
Jun 14, 2019 | 12.99 | 13.30 | 12.71 | 12.90 | 48,400 | -0.10(-0.77%) |
Jun 13, 2019 | 12.70 | 13.09 | 12.61 | 13.00 | 70,142 | +0.43(+3.42%) |
Jun 12, 2019 | 12.74 | 12.97 | 12.46 | 12.57 | 41,987 | -0.05(-0.40%) |
Jun 11, 2019 | 13.25 | 13.30 | 12.52 | 12.62 | 45,120 | -0.57(-4.32%) |
Jun 10, 2019 | 13.15 | 13.35 | 12.87 | 13.19 | 58,524 | -0.06(-0.45%) |
Jun 07, 2019 | 13.05 | 13.62 | 12.92 | 13.25 | 61,100 | +0.24(+1.84%) |
Jun 06, 2019 | 13.22 | 13.41 | 12.88 | 13.01 | 31,051 | -0.39(-2.91%) |
Jun 05, 2019 | 13.64 | 14.00 | 13.12 | 13.40 | 43,119 | -0.18(-1.33%) |
Jun 04, 2019 | 12.41 | 13.59 | 12.27 | 13.58 | 75,410 | +1.15(+9.25%) |
Jun 03, 2019 | 12.68 | 12.93 | 12.23 | 12.43 | 42,120 | -0.27(-2.13%) |
May 31, 2019 | 13.17 | 13.17 | 12.61 | 12.70 | 58,100 | -0.66(-4.94%) |
May 30, 2019 | 13.53 | 13.84 | 13.29 | 13.36 | 41,237 | -0.16(-1.18%) |
May 29, 2019 | 14.53 | 14.72 | 13.27 | 13.52 | 57,255 | -1.16(-7.90%) |
May 28, 2019 | 14.61 | 14.95 | 14.60 | 14.68 | 116,417 | +0.06(+0.41%) |
May 24, 2019 | 15.13 | 15.55 | 14.54 | 14.62 | 26,000 | -0.16(-1.08%) |
May 23, 2019 | 14.85 | 15.11 | 14.60 | 14.78 | 31,898 | -0.12(-0.81%) |
May 22, 2019 | 15.00 | 15.35 | 14.80 | 14.90 | 25,359 | -0.10(-0.67%) |
May 21, 2019 | 14.84 | 15.26 | 14.84 | 15.00 | 49,827 | +0.28(+1.90%) |
May 20, 2019 | 14.55 | 14.87 | 14.52 | 14.72 | 49,403 | +0.10(+0.68%) |
May 17, 2019 | 14.78 | 15.23 | 14.55 | 14.62 | 24,900 | -0.33(-2.21%) |
May 16, 2019 | 15.35 | 15.72 | 14.88 | 14.95 | 45,175 | -0.35(-2.29%) |
May 15, 2019 | 15.23 | 15.53 | 15.00 | 15.30 | 32,078 | -0.07(-0.46%) |
May 14, 2019 | 15.36 | 16.00 | 15.36 | 15.37 | 67,171 | +0.09(+0.59%) |
May 13, 2019 | 15.80 | 15.80 | 15.17 | 15.28 | 25,388 | -0.70(-4.38%) |
May 10, 2019 | 15.98 | 16.48 | 15.77 | 15.98 | 41,000 | +0.00(+0.00%) |
May 09, 2019 | 15.64 | 16.45 | 15.35 | 15.98 | 65,291 | +0.25(+1.59%) |
May 08, 2019 | 14.50 | 16.25 | 14.50 | 15.73 | 88,565 | +0.45(+2.95%) |
May 07, 2019 | 15.47 | 15.83 | 15.24 | 15.28 | 59,838 | -0.31(-1.99%) |
May 06, 2019 | 14.55 | 15.84 | 14.55 | 15.59 | 75,971 | -0.11(-0.70%) |
May 03, 2019 | 15.62 | 16.19 | 15.51 | 15.70 | 112,300 | +0.19(+1.23%) |
May 02, 2019 | 15.37 | 15.57 | 14.95 | 15.51 | 34,746 | +0.13(+0.85%) |
May 01, 2019 | 15.97 | 16.00 | 15.20 | 15.38 | 31,072 | -0.57(-3.57%) |
Apr 30, 2019 | 16.51 | 16.51 | 15.82 | 15.95 | 45,817 | -0.52(-3.16%) |
Apr 29, 2019 | 16.60 | 16.64 | 16.02 | 16.47 | 23,930 | -0.17(-1.02%) |
Apr 26, 2019 | 16.83 | 16.87 | 16.40 | 16.64 | 12,100 | -0.15(-0.89%) |
Apr 25, 2019 | 17.04 | 17.13 | 16.48 | 16.79 | 24,928 | -0.30(-1.76%) |
Apr 24, 2019 | 17.40 | 17.40 | 16.78 | 17.09 | 32,264 | -0.24(-1.38%) |
Apr 23, 2019 | 17.75 | 17.90 | 16.79 | 17.33 | 62,087 | -0.07(-0.40%) |
Apr 22, 2019 | 16.90 | 17.50 | 16.78 | 17.40 | 53,929 | +0.61(+3.63%) |
Apr 18, 2019 | 16.98 | 17.15 | 16.73 | 16.79 | 22,600 | -0.19(-1.12%) |
Apr 17, 2019 | 16.63 | 17.10 | 16.33 | 16.98 | 72,782 | +0.62(+3.79%) |
Apr 16, 2019 | 16.32 | 17.00 | 16.32 | 16.36 | 59,202 | +0.06(+0.37%) |
Apr 15, 2019 | 17.07 | 17.08 | 16.27 | 16.30 | 51,536 | -0.51(-3.03%) |
Apr 12, 2019 | 16.65 | 17.36 | 16.59 | 16.81 | 77,000 | +0.32(+1.94%) |
Apr 11, 2019 | 16.76 | 16.80 | 16.35 | 16.49 | 18,366 | -0.21(-1.26%) |
Apr 10, 2019 | 16.54 | 17.11 | 16.45 | 16.70 | 67,344 | +0.16(+0.97%) |
Apr 09, 2019 | 16.96 | 17.09 | 16.52 | 16.54 | 28,205 | -0.24(-1.43%) |
Apr 08, 2019 | 16.40 | 16.90 | 15.77 | 16.78 | 62,957 | +0.37(+2.25%) |
Apr 05, 2019 | 16.65 | 17.35 | 15.92 | 16.41 | 64,300 | -0.19(-1.14%) |
Apr 04, 2019 | 17.47 | 17.75 | 16.59 | 16.60 | 56,708 | -0.59(-3.43%) |
Apr 03, 2019 | 17.18 | 17.72 | 16.64 | 17.19 | 66,214 | +0.22(+1.30%) |
Apr 02, 2019 | 17.04 | 17.19 | 16.53 | 16.97 | 25,273 | -0.01(-0.06%) |
Apr 01, 2019 | 17.67 | 17.67 | 16.88 | 16.98 | 63,401 | -0.61(-3.47%) |
Mar 29, 2019 | 16.37 | 17.72 | 16.07 | 17.59 | 102,900 | +1.39(+8.58%) |
Mar 28, 2019 | 15.74 | 16.42 | 15.74 | 16.20 | 24,730 | +0.54(+3.45%) |
Mar 27, 2019 | 17.06 | 17.23 | 15.17 | 15.66 | 138,994 | -1.57(-9.11%) |
Mar 26, 2019 | 18.50 | 18.64 | 16.72 | 17.23 | 110,522 | -0.67(-3.74%) |
Mar 25, 2019 | 17.18 | 17.95 | 17.10 | 17.90 | 35,933 | +0.67(+3.89%) |
Mar 22, 2019 | 18.51 | 18.94 | 17.14 | 17.23 | 108,600 | -1.38(-7.42%) |
Mar 21, 2019 | 19.00 | 19.29 | 18.40 | 18.61 | 69,804 | -0.36(-1.90%) |
Mar 20, 2019 | 18.00 | 19.30 | 17.59 | 18.97 | 124,006 | +1.06(+5.92%) |
Mar 19, 2019 | 17.61 | 18.00 | 17.02 | 17.91 | 137,111 | +0.38(+2.17%) |
Mar 18, 2019 | 17.05 | 17.65 | 16.69 | 17.53 | 145,135 | +0.52(+3.06%) |
Mar 15, 2019 | 16.49 | 17.13 | 16.19 | 17.01 | 133,300 | +0.54(+3.28%) |
Mar 14, 2019 | 16.85 | 16.93 | 15.79 | 16.47 | 99,620 | -0.32(-1.91%) |
Mar 13, 2019 | 16.75 | 17.34 | 15.60 | 16.79 | 114,341 | -0.21(-1.24%) |
Mar 12, 2019 | 17.26 | 17.26 | 16.10 | 17.00 | 184,798 | -0.69(-3.90%) |
Mar 11, 2019 | 17.00 | 17.87 | 16.72 | 17.69 | 106,305 | +0.89(+5.30%) |
Mar 08, 2019 | 16.22 | 17.11 | 15.86 | 16.80 | 76,700 | +0.57(+3.51%) |
Mar 07, 2019 | 15.90 | 16.28 | 15.57 | 16.23 | 36,007 | +0.43(+2.72%) |
Mar 06, 2019 | 16.42 | 16.47 | 15.61 | 15.80 | 46,000 | -0.09(-0.57%) |
Mar 05, 2019 | 16.72 | 16.72 | 15.86 | 15.89 | 102,897 | -0.72(-4.33%) |
Mar 04, 2019 | 16.74 | 16.75 | 16.20 | 16.61 | 41,470 | +0.01(+0.06%) |
Mar 01, 2019 | 16.43 | 16.69 | 15.82 | 16.60 | 54,000 | +0.57(+3.56%) |
Feb 28, 2019 | 15.91 | 16.34 | 15.70 | 16.03 | 64,225 | +0.12(+0.75%) |
Feb 27, 2019 | 15.86 | 16.15 | 15.69 | 15.91 | 60,290 | -0.02(-0.13%) |
Feb 26, 2019 | 15.71 | 15.99 | 15.30 | 15.93 | 23,710 | +0.39(+2.51%) |
Feb 25, 2019 | 15.62 | 16.00 | 15.26 | 15.54 | 71,126 | +0.08(+0.52%) |
Feb 22, 2019 | 14.94 | 15.72 | 14.65 | 15.46 | 41,700 | +0.61(+4.11%) |
Feb 21, 2019 | 14.29 | 15.00 | 14.29 | 14.85 | 34,101 | +0.59(+4.14%) |
Feb 20, 2019 | 13.96 | 14.57 | 13.95 | 14.26 | 47,692 | +0.67(+4.93%) |
Feb 19, 2019 | 13.48 | 13.70 | 13.40 | 13.59 | 21,339 | +0.17(+1.27%) |
Feb 15, 2019 | 12.80 | 13.55 | 12.77 | 13.42 | 39,700 | +0.69(+5.42%) |
Feb 14, 2019 | 13.10 | 13.12 | 12.20 | 12.73 | 64,180 | -0.38(-2.90%) |
Feb 13, 2019 | 13.22 | 13.47 | 13.03 | 13.11 | 39,600 | -0.07(-0.53%) |
Feb 12, 2019 | 13.10 | 13.42 | 12.90 | 13.18 | 61,804 | +0.07(+0.53%) |
Feb 11, 2019 | 13.15 | 13.69 | 12.82 | 13.11 | 57,993 | +0.10(+0.77%) |
Feb 08, 2019 | 13.19 | 13.19 | 12.15 | 13.01 | 65,300 | -0.19(-1.44%) |
Feb 07, 2019 | 13.13 | 13.50 | 13.04 | 13.20 | 49,220 | -0.07(-0.53%) |
Feb 06, 2019 | 13.27 | 13.39 | 12.81 | 13.27 | 49,582 | -0.07(-0.52%) |
Feb 05, 2019 | 13.28 | 13.51 | 13.02 | 13.34 | 57,612 | +0.08(+0.60%) |
Feb 04, 2019 | 13.29 | 13.62 | 13.17 | 13.26 | 72,956 | +0.01(+0.08%) |