Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.376 | 5.405 | 5.185 | 5.270 | 266,252 | -0.09(-1.72%) |
Jan 30, 2020 | 5.157 | 5.419 | 5.157 | 5.362 | 361,310 | +0.18(+3.42%) |
Jan 29, 2020 | 5.100 | 5.213 | 5.072 | 5.185 | 215,882 | +0.15(+2.95%) |
Jan 28, 2020 | 4.958 | 5.143 | 4.930 | 5.036 | 298,900 | +0.11(+2.16%) |
Jan 27, 2020 | 4.958 | 5.100 | 4.909 | 4.930 | 435,547 | -0.17(-3.33%) |
Jan 24, 2020 | 5.136 | 5.136 | 4.952 | 5.100 | 308,604 | -0.01(-0.28%) |
Jan 23, 2020 | 5.433 | 5.447 | 4.909 | 5.114 | 887,501 | -0.30(-5.62%) |
Jan 22, 2020 | 5.454 | 5.638 | 5.320 | 5.419 | 583,257 | -0.04(-0.65%) |
Jan 21, 2020 | 5.816 | 5.837 | 5.391 | 5.454 | 1,150,019 | -0.36(-6.21%) |
Jan 17, 2020 | 5.830 | 5.943 | 5.808 | 5.816 | 476,177 | -0.08(-1.44%) |
Jan 16, 2020 | 6.127 | 6.226 | 5.667 | 5.901 | 1,186,883 | -0.40(-6.36%) |
Jan 15, 2020 | 6.301 | 6.409 | 6.234 | 6.301 | 1,299,295 | +0.08(+1.30%) |
Jan 14, 2020 | 6.240 | 6.335 | 6.159 | 6.220 | 1,227,907 | +0.09(+1.55%) |
Jan 13, 2020 | 5.977 | 6.220 | 5.882 | 6.126 | 1,402,767 | +0.31(+5.35%) |
Jan 10, 2020 | 5.659 | 5.895 | 5.659 | 5.815 | 519,593 | +0.16(+2.75%) |
Jan 09, 2020 | 5.747 | 5.754 | 5.578 | 5.659 | 525,743 | -0.09(-1.53%) |
Jan 08, 2020 | 6.038 | 6.038 | 5.544 | 5.747 | 1,071,434 | -0.06(-1.05%) |
Jan 07, 2020 | 5.652 | 5.896 | 5.591 | 5.808 | 1,407,017 | +0.22(+4.00%) |
Jan 06, 2020 | 5.274 | 5.632 | 5.152 | 5.585 | 2,016,103 | +0.57(+11.32%) |
Jan 03, 2020 | 4.895 | 5.071 | 4.746 | 5.017 | 746,481 | +0.20(+4.07%) |
Jan 02, 2020 | 4.672 | 4.854 | 4.570 | 4.821 | 428,495 | +0.17(+3.63%) |
Dec 31, 2019 | 4.469 | 4.658 | 4.307 | 4.652 | 545,772 | +0.18(+4.08%) |
Dec 30, 2019 | 4.435 | 4.564 | 4.428 | 4.469 | 390,681 | -0.02(-0.45%) |
Dec 27, 2019 | 4.564 | 4.591 | 4.401 | 4.489 | 487,202 | -0.09(-2.07%) |
Dec 26, 2019 | 4.564 | 4.672 | 4.550 | 4.584 | 269,286 | +0.02(+0.44%) |
Dec 24, 2019 | 4.543 | 4.731 | 4.542 | 4.564 | 171,275 | -0.03(-0.59%) |
Dec 23, 2019 | 4.570 | 4.726 | 4.530 | 4.591 | 386,174 | +0.03(+0.74%) |
Dec 20, 2019 | 4.611 | 4.760 | 4.557 | 4.557 | 356,601 | -0.11(-2.32%) |
Dec 19, 2019 | 4.638 | 4.881 | 4.638 | 4.665 | 445,881 | -0.02(-0.43%) |
Dec 18, 2019 | 4.442 | 4.699 | 4.442 | 4.685 | 343,663 | +0.11(+2.36%) |
Dec 17, 2019 | 4.327 | 4.631 | 4.300 | 4.577 | 392,789 | +0.26(+5.95%) |
Dec 16, 2019 | 4.408 | 4.476 | 4.280 | 4.320 | 438,177 | -0.11(-2.59%) |
Dec 13, 2019 | 4.611 | 4.611 | 4.395 | 4.435 | 319,476 | -0.13(-2.81%) |
Dec 12, 2019 | 4.489 | 4.631 | 4.489 | 4.564 | 166,545 | +0.05(+1.20%) |
Dec 11, 2019 | 4.631 | 4.652 | 4.483 | 4.510 | 186,167 | -0.14(-3.05%) |
Dec 10, 2019 | 4.665 | 4.767 | 4.604 | 4.652 | 217,293 | -0.03(-0.58%) |
Dec 09, 2019 | 4.598 | 4.685 | 4.435 | 4.679 | 190,343 | +0.05(+1.17%) |
Dec 06, 2019 | 4.300 | 4.631 | 4.300 | 4.625 | 285,014 | +0.30(+6.87%) |
Dec 05, 2019 | 4.280 | 4.381 | 4.280 | 4.327 | 192,067 | +0.03(+0.63%) |
Dec 04, 2019 | 4.138 | 4.361 | 4.138 | 4.300 | 165,784 | +0.16(+3.92%) |
Dec 03, 2019 | 4.151 | 4.287 | 4.101 | 4.138 | 169,266 | -0.13(-3.01%) |
Dec 02, 2019 | 4.273 | 4.395 | 4.226 | 4.266 | 192,971 | -0.02(-0.47%) |
Nov 29, 2019 | 4.185 | 4.287 | 4.131 | 4.287 | 104,717 | +0.07(+1.60%) |
Nov 27, 2019 | 4.097 | 4.246 | 4.090 | 4.219 | 153,082 | +0.09(+2.13%) |
Nov 26, 2019 | 4.259 | 4.293 | 4.124 | 4.131 | 220,017 | -0.13(-3.02%) |
Nov 25, 2019 | 4.057 | 4.259 | 4.057 | 4.259 | 302,278 | +0.18(+4.30%) |
Nov 22, 2019 | 4.050 | 4.138 | 3.935 | 4.084 | 366,215 | +0.17(+4.32%) |
Nov 21, 2019 | 4.185 | 4.226 | 3.786 | 3.915 | 797,576 | -0.32(-7.51%) |
Nov 20, 2019 | 4.341 | 4.422 | 4.124 | 4.232 | 494,564 | -0.18(-4.13%) |
Nov 19, 2019 | 4.422 | 4.564 | 4.354 | 4.415 | 264,226 | -0.03(-0.61%) |
Nov 18, 2019 | 4.827 | 4.841 | 4.395 | 4.442 | 676,685 | -0.43(-8.88%) |
Nov 15, 2019 | 4.821 | 4.915 | 4.800 | 4.875 | 182,220 | +0.05(+0.98%) |
Nov 14, 2019 | 4.942 | 4.990 | 4.773 | 4.827 | 441,392 | -0.18(-3.51%) |
Nov 13, 2019 | 5.003 | 5.098 | 4.895 | 5.003 | 223,148 | -0.01(-0.27%) |
Nov 12, 2019 | 5.179 | 5.179 | 4.976 | 5.017 | 227,023 | -0.12(-2.37%) |
Nov 11, 2019 | 5.017 | 5.172 | 5.017 | 5.138 | 162,712 | +0.10(+2.01%) |
Nov 08, 2019 | 5.145 | 5.171 | 4.956 | 5.037 | 538,377 | -0.17(-3.25%) |
Nov 07, 2019 | 5.355 | 5.402 | 5.084 | 5.206 | 495,400 | -0.12(-2.28%) |
Nov 06, 2019 | 5.395 | 5.443 | 5.274 | 5.328 | 340,087 | -0.08(-1.50%) |
Nov 05, 2019 | 5.497 | 5.537 | 5.348 | 5.409 | 281,908 | -0.08(-1.48%) |
Nov 04, 2019 | 5.321 | 5.598 | 5.321 | 5.490 | 389,779 | +0.21(+3.97%) |
Nov 01, 2019 | 5.314 | 5.389 | 5.247 | 5.280 | 203,074 | +0.02(+0.39%) |
Oct 31, 2019 | 5.409 | 5.443 | 5.206 | 5.260 | 338,868 | -0.17(-3.11%) |
Oct 30, 2019 | 5.558 | 5.558 | 5.382 | 5.429 | 320,534 | -0.09(-1.71%) |
Oct 29, 2019 | 5.544 | 5.591 | 5.438 | 5.524 | 241,549 | +0.01(+0.25%) |
Oct 28, 2019 | 5.449 | 5.652 | 5.449 | 5.510 | 331,504 | +0.03(+0.62%) |
Oct 25, 2019 | 5.531 | 5.544 | 5.409 | 5.476 | 428,483 | -0.05(-0.98%) |
Oct 24, 2019 | 5.794 | 5.801 | 5.517 | 5.531 | 278,909 | -0.24(-4.10%) |
Oct 23, 2019 | 5.612 | 5.808 | 5.544 | 5.767 | 342,825 | +0.09(+1.55%) |
Oct 22, 2019 | 5.625 | 5.808 | 5.510 | 5.679 | 396,151 | +0.13(+2.31%) |
Oct 21, 2019 | 5.490 | 5.645 | 5.463 | 5.551 | 390,277 | +0.06(+1.11%) |
Oct 18, 2019 | 5.869 | 5.869 | 5.443 | 5.490 | 473,150 | -0.31(-5.36%) |
Oct 17, 2019 | 5.740 | 5.916 | 5.443 | 5.801 | 588,634 | -0.04(-0.75%) |
Oct 16, 2019 | 5.832 | 5.988 | 5.793 | 5.845 | 862,397 | -0.01(-0.22%) |
Oct 15, 2019 | 5.858 | 5.936 | 5.832 | 5.858 | 643,470 | +0.03(+0.45%) |
Oct 14, 2019 | 5.773 | 5.852 | 5.617 | 5.832 | 430,410 | +0.12(+2.17%) |
Oct 11, 2019 | 5.695 | 5.786 | 5.428 | 5.708 | 443,541 | +0.12(+2.21%) |
Oct 10, 2019 | 5.305 | 5.663 | 5.272 | 5.585 | 462,603 | +0.29(+5.54%) |
Oct 09, 2019 | 5.292 | 5.342 | 5.175 | 5.292 | 245,467 | +0.07(+1.25%) |
Oct 08, 2019 | 5.266 | 5.376 | 5.087 | 5.227 | 442,722 | -0.04(-0.74%) |
Oct 07, 2019 | 5.747 | 5.776 | 5.207 | 5.266 | 1,010,225 | -0.48(-8.38%) |
Oct 04, 2019 | 5.871 | 5.923 | 5.708 | 5.747 | 224,766 | -0.10(-1.67%) |
Oct 03, 2019 | 5.858 | 6.021 | 5.734 | 5.845 | 356,936 | +0.00(+0.00%) |
Oct 02, 2019 | 5.793 | 6.021 | 5.793 | 5.845 | 266,489 | +0.01(+0.22%) |
Oct 01, 2019 | 6.008 | 6.105 | 5.760 | 5.832 | 321,788 | -0.15(-2.50%) |
Sep 30, 2019 | 6.014 | 6.037 | 5.858 | 5.982 | 250,864 | +0.09(+1.55%) |
Sep 27, 2019 | 5.949 | 6.063 | 5.767 | 5.891 | 206,484 | -0.08(-1.31%) |
Sep 26, 2019 | 6.008 | 6.034 | 5.715 | 5.969 | 216,327 | -0.06(-0.97%) |
Sep 25, 2019 | 5.578 | 6.040 | 5.565 | 6.027 | 217,475 | +0.45(+8.05%) |
Sep 24, 2019 | 5.943 | 5.943 | 5.344 | 5.578 | 418,185 | -0.36(-6.13%) |
Sep 23, 2019 | 5.695 | 5.988 | 5.676 | 5.943 | 354,269 | +0.16(+2.82%) |
Sep 20, 2019 | 6.047 | 6.170 | 5.777 | 5.780 | 357,967 | -0.27(-4.41%) |
Sep 19, 2019 | 6.333 | 6.418 | 6.034 | 6.047 | 509,214 | -0.29(-4.52%) |
Sep 18, 2019 | 6.288 | 6.476 | 6.118 | 6.333 | 292,626 | -0.05(-0.82%) |
Sep 17, 2019 | 6.600 | 6.698 | 6.314 | 6.385 | 523,389 | -0.39(-5.76%) |
Sep 16, 2019 | 6.509 | 6.997 | 6.476 | 6.776 | 1,192,962 | +0.71(+11.70%) |
Sep 13, 2019 | 5.982 | 6.086 | 5.799 | 6.066 | 276,541 | +0.13(+2.19%) |
Sep 12, 2019 | 5.793 | 5.956 | 5.695 | 5.936 | 196,981 | +0.08(+1.45%) |
Sep 11, 2019 | 6.060 | 6.099 | 5.695 | 5.852 | 606,274 | -0.16(-2.60%) |
Sep 10, 2019 | 6.105 | 6.229 | 5.767 | 6.008 | 661,427 | +0.03(+0.54%) |
Sep 09, 2019 | 5.728 | 6.249 | 5.721 | 5.975 | 666,268 | +0.26(+4.56%) |
Sep 06, 2019 | 5.572 | 5.760 | 5.500 | 5.715 | 347,827 | +0.12(+2.21%) |
Sep 05, 2019 | 5.435 | 5.699 | 5.403 | 5.591 | 352,651 | +0.23(+4.37%) |
Sep 04, 2019 | 5.533 | 5.650 | 5.337 | 5.357 | 213,050 | -0.10(-1.91%) |
Sep 03, 2019 | 5.468 | 5.489 | 5.220 | 5.461 | 349,752 | -0.16(-2.78%) |
Aug 30, 2019 | 5.813 | 5.813 | 5.598 | 5.617 | 300,047 | -0.13(-2.27%) |
Aug 29, 2019 | 5.155 | 5.767 | 5.155 | 5.747 | 483,165 | +0.53(+10.10%) |
Aug 28, 2019 | 4.791 | 5.259 | 4.784 | 5.220 | 434,581 | +0.39(+8.09%) |
Aug 27, 2019 | 5.077 | 5.162 | 4.752 | 4.830 | 718,259 | -0.20(-3.89%) |
Aug 26, 2019 | 5.253 | 5.363 | 5.005 | 5.025 | 778,425 | -0.23(-4.34%) |
Aug 23, 2019 | 5.370 | 5.494 | 5.214 | 5.253 | 297,896 | -0.12(-2.18%) |
Aug 22, 2019 | 5.468 | 5.591 | 5.370 | 5.370 | 315,364 | -0.16(-2.83%) |
Aug 21, 2019 | 5.728 | 5.767 | 5.507 | 5.526 | 217,131 | -0.14(-2.53%) |
Aug 20, 2019 | 5.793 | 5.793 | 5.542 | 5.669 | 209,036 | -0.07(-1.25%) |
Aug 19, 2019 | 5.318 | 5.780 | 5.305 | 5.741 | 404,867 | +0.49(+9.29%) |
Aug 16, 2019 | 5.389 | 5.507 | 5.207 | 5.253 | 469,198 | -0.16(-2.89%) |
Aug 15, 2019 | 5.552 | 5.630 | 5.396 | 5.409 | 326,848 | -0.14(-2.46%) |
Aug 14, 2019 | 5.695 | 5.728 | 5.468 | 5.546 | 521,197 | -0.28(-4.80%) |
Aug 13, 2019 | 5.760 | 5.904 | 5.552 | 5.826 | 461,767 | +0.15(+2.64%) |
Aug 12, 2019 | 5.793 | 5.995 | 5.663 | 5.676 | 244,262 | -0.14(-2.35%) |
Aug 09, 2019 | 5.988 | 6.021 | 5.778 | 5.813 | 342,450 | -0.05(-0.78%) |
Aug 08, 2019 | 5.604 | 5.884 | 5.552 | 5.858 | 258,372 | +0.31(+5.51%) |
Aug 07, 2019 | 5.565 | 5.585 | 5.376 | 5.552 | 272,588 | -0.03(-0.47%) |
Aug 06, 2019 | 5.975 | 6.070 | 5.552 | 5.578 | 463,881 | -0.32(-5.41%) |
Aug 05, 2019 | 5.936 | 5.936 | 5.669 | 5.897 | 360,699 | -0.07(-1.20%) |
Aug 02, 2019 | 5.988 | 6.346 | 5.813 | 5.969 | 408,820 | +0.20(+3.50%) |
Aug 01, 2019 | 6.184 | 6.223 | 5.598 | 5.767 | 829,627 | -0.62(-9.68%) |
Jul 31, 2019 | 5.975 | 6.756 | 5.923 | 6.385 | 1,275,478 | +0.30(+4.92%) |
Jul 30, 2019 | 5.363 | 6.177 | 5.363 | 6.086 | 1,112,269 | +0.71(+13.20%) |
Jul 29, 2019 | 5.773 | 5.793 | 4.914 | 5.376 | 1,913,777 | -0.53(-9.03%) |
Jul 26, 2019 | 7.056 | 7.095 | 5.833 | 5.910 | 1,620,225 | -1.23(-17.23%) |
Jul 25, 2019 | 7.661 | 7.694 | 7.095 | 7.140 | 509,217 | -0.51(-6.64%) |
Jul 24, 2019 | 7.668 | 7.798 | 7.531 | 7.648 | 265,084 | -0.02(-0.25%) |
Jul 23, 2019 | 7.531 | 8.052 | 7.531 | 7.668 | 558,877 | +0.10(+1.29%) |
Jul 22, 2019 | 8.377 | 8.520 | 7.550 | 7.570 | 1,182,368 | -0.90(-10.61%) |
Jul 19, 2019 | 8.325 | 8.592 | 8.325 | 8.468 | 419,882 | -0.01(-0.15%) |
Jul 18, 2019 | 8.976 | 9.028 | 8.377 | 8.481 | 793,901 | -0.49(-5.51%) |
Jul 17, 2019 | 9.464 | 9.557 | 8.976 | 8.976 | 630,322 | -0.53(-5.61%) |
Jul 16, 2019 | 9.685 | 9.763 | 9.458 | 9.510 | 363,244 | -0.23(-2.34%) |
Jul 15, 2019 | 9.991 | 10.03 | 9.646 | 9.737 | 546,259 | -0.23(-2.34%) |
Jul 12, 2019 | 10.15 | 10.25 | 9.940 | 9.971 | 1,029,450 | -0.08(-0.81%) |
Jul 11, 2019 | 10.39 | 10.39 | 9.927 | 10.05 | 705,775 | -0.25(-2.38%) |
Jul 10, 2019 | 10.14 | 10.42 | 9.959 | 10.30 | 817,528 | +0.40(+4.00%) |
Jul 09, 2019 | 9.556 | 9.940 | 9.556 | 9.902 | 599,451 | +0.36(+3.82%) |
Jul 08, 2019 | 9.808 | 9.984 | 9.475 | 9.538 | 820,514 | +0.08(+0.86%) |
Jul 05, 2019 | 9.186 | 9.538 | 9.179 | 9.456 | 424,640 | +0.28(+3.01%) |
Jul 03, 2019 | 9.305 | 9.349 | 9.179 | 9.179 | 224,734 | -0.17(-1.81%) |
Jul 02, 2019 | 9.550 | 9.615 | 9.274 | 9.349 | 392,342 | -0.30(-3.12%) |
Jul 01, 2019 | 9.921 | 10.05 | 9.475 | 9.651 | 436,037 | -0.07(-0.71%) |
Jun 28, 2019 | 9.682 | 9.776 | 9.648 | 9.720 | 173,166 | +0.06(+0.59%) |
Jun 27, 2019 | 9.682 | 9.795 | 9.607 | 9.663 | 198,116 | -0.08(-0.84%) |
Jun 26, 2019 | 9.575 | 9.966 | 9.525 | 9.745 | 315,239 | +0.29(+3.06%) |
Jun 25, 2019 | 9.368 | 9.575 | 9.362 | 9.456 | 242,716 | +0.04(+0.40%) |
Jun 24, 2019 | 9.582 | 9.588 | 9.350 | 9.418 | 312,066 | -0.16(-1.64%) |
Jun 21, 2019 | 9.249 | 9.663 | 9.068 | 9.575 | 980,270 | +0.24(+2.56%) |
Jun 20, 2019 | 9.795 | 9.830 | 9.117 | 9.336 | 1,366,139 | -0.33(-3.38%) |
Jun 19, 2019 | 10.02 | 10.07 | 9.582 | 9.663 | 676,333 | -0.41(-4.11%) |
Jun 18, 2019 | 10.09 | 10.23 | 9.990 | 10.08 | 534,789 | -0.03(-0.25%) |
Jun 17, 2019 | 10.09 | 10.29 | 9.978 | 10.10 | 461,010 | +0.01(+0.12%) |
Jun 14, 2019 | 10.43 | 10.52 | 9.996 | 10.09 | 412,544 | -0.36(-3.43%) |
Jun 13, 2019 | 10.39 | 10.62 | 10.27 | 10.45 | 548,849 | +0.21(+2.03%) |
Jun 12, 2019 | 10.78 | 11.03 | 10.19 | 10.24 | 720,769 | -0.70(-6.38%) |
Jun 11, 2019 | 10.87 | 11.28 | 10.85 | 10.94 | 475,275 | +0.01(+0.06%) |
Jun 10, 2019 | 11.47 | 11.61 | 10.88 | 10.93 | 429,380 | -0.49(-4.29%) |
Jun 07, 2019 | 11.44 | 11.68 | 11.39 | 11.42 | 290,149 | -0.04(-0.38%) |
Jun 06, 2019 | 11.47 | 11.54 | 11.28 | 11.47 | 276,189 | +0.02(+0.16%) |
Jun 05, 2019 | 11.68 | 11.92 | 11.32 | 11.45 | 415,488 | -0.31(-2.62%) |
Jun 04, 2019 | 11.30 | 11.83 | 11.30 | 11.76 | 307,870 | +0.50(+4.47%) |
Jun 03, 2019 | 11.42 | 11.76 | 11.21 | 11.25 | 342,890 | -0.05(-0.44%) |
May 31, 2019 | 11.30 | 11.53 | 11.21 | 11.30 | 247,813 | -0.10(-0.88%) |
May 30, 2019 | 11.62 | 11.99 | 11.40 | 11.40 | 401,188 | -0.35(-2.99%) |
May 29, 2019 | 11.74 | 11.78 | 11.38 | 11.76 | 223,924 | +0.01(+0.11%) |
May 28, 2019 | 11.93 | 12.09 | 11.69 | 11.74 | 180,957 | -0.19(-1.58%) |
May 24, 2019 | 11.55 | 11.94 | 11.25 | 11.93 | 337,420 | +0.57(+5.03%) |
May 23, 2019 | 11.60 | 11.64 | 11.15 | 11.36 | 594,689 | -0.50(-4.19%) |
May 22, 2019 | 12.03 | 12.15 | 11.72 | 11.86 | 473,088 | -0.31(-2.58%) |
May 21, 2019 | 12.46 | 12.53 | 12.00 | 12.17 | 443,855 | -0.23(-1.87%) |
May 20, 2019 | 12.50 | 12.60 | 12.35 | 12.40 | 281,903 | -0.14(-1.15%) |
May 17, 2019 | 12.51 | 12.71 | 12.45 | 12.55 | 272,164 | +0.02(+0.15%) |
May 16, 2019 | 12.77 | 12.89 | 12.48 | 12.53 | 239,329 | -0.17(-1.34%) |
May 15, 2019 | 12.47 | 12.73 | 12.35 | 12.70 | 461,381 | +0.09(+0.75%) |
May 14, 2019 | 12.55 | 12.78 | 12.50 | 12.60 | 266,629 | +0.16(+1.31%) |
May 13, 2019 | 12.60 | 12.65 | 12.31 | 12.44 | 241,776 | -0.20(-1.59%) |
May 10, 2019 | 12.57 | 12.64 | 12.33 | 12.64 | 269,777 | +0.18(+1.46%) |
May 09, 2019 | 12.47 | 12.55 | 12.15 | 12.46 | 277,326 | -0.05(-0.40%) |
May 08, 2019 | 12.53 | 12.77 | 12.48 | 12.51 | 203,649 | -0.04(-0.35%) |
May 07, 2019 | 12.39 | 12.69 | 12.31 | 12.55 | 292,443 | -0.04(-0.30%) |
May 06, 2019 | 12.46 | 12.82 | 12.36 | 12.59 | 397,137 | -0.04(-0.35%) |
May 03, 2019 | 12.13 | 13.04 | 12.06 | 12.63 | 485,758 | +0.60(+5.01%) |
May 02, 2019 | 12.26 | 12.38 | 11.64 | 12.03 | 668,172 | -0.33(-2.69%) |
May 01, 2019 | 12.72 | 12.84 | 12.35 | 12.36 | 470,009 | -0.42(-3.29%) |
Apr 30, 2019 | 12.98 | 13.10 | 12.66 | 12.79 | 383,532 | -0.25(-1.88%) |
Apr 29, 2019 | 13.38 | 13.38 | 12.98 | 13.03 | 203,708 | -0.19(-1.43%) |
Apr 26, 2019 | 13.23 | 13.50 | 12.91 | 13.22 | 411,271 | -0.19(-1.41%) |
Apr 25, 2019 | 13.26 | 13.56 | 13.21 | 13.41 | 252,836 | +0.08(+0.57%) |
Apr 24, 2019 | 13.68 | 14.07 | 13.26 | 13.33 | 592,508 | -0.49(-3.55%) |
Apr 23, 2019 | 14.33 | 14.36 | 13.72 | 13.82 | 720,340 | -0.46(-3.25%) |
Apr 22, 2019 | 13.92 | 14.60 | 13.92 | 14.29 | 690,981 | +0.42(+3.04%) |
Apr 18, 2019 | 13.78 | 13.88 | 13.46 | 13.87 | 386,123 | +0.26(+1.89%) |
Apr 17, 2019 | 13.82 | 13.82 | 13.35 | 13.61 | 375,168 | -0.11(-0.82%) |
Apr 16, 2019 | 13.03 | 13.73 | 12.91 | 13.72 | 510,456 | +0.82(+6.33%) |
Apr 15, 2019 | 13.19 | 13.28 | 12.57 | 12.91 | 630,533 | -0.39(-2.91%) |
Apr 12, 2019 | 12.09 | 13.42 | 12.09 | 13.29 | 1,198,447 | +0.90(+7.29%) |
Apr 11, 2019 | 13.89 | 13.91 | 12.06 | 12.39 | 2,034,559 | -1.54(-11.05%) |
Apr 10, 2019 | 14.47 | 14.68 | 13.84 | 13.93 | 1,321,309 | -0.65(-4.45%) |
Apr 09, 2019 | 14.40 | 14.97 | 14.15 | 14.58 | 813,847 | +0.06(+0.43%) |
Apr 08, 2019 | 15.12 | 15.12 | 13.64 | 14.52 | 3,567,244 | -2.34(-13.90%) |
Apr 05, 2019 | 16.85 | 17.19 | 16.85 | 16.86 | 598,172 | -0.13(-0.76%) |
Apr 04, 2019 | 17.05 | 17.43 | 16.38 | 16.99 | 561,979 | +0.01(+0.07%) |
Apr 03, 2019 | 17.03 | 17.16 | 16.96 | 16.98 | 384,261 | -0.08(-0.47%) |
Apr 02, 2019 | 16.81 | 17.12 | 16.73 | 17.06 | 455,282 | +0.44(+2.64%) |
Apr 01, 2019 | 16.60 | 16.76 | 16.44 | 16.62 | 311,272 | +0.17(+1.05%) |
Mar 29, 2019 | 16.82 | 16.91 | 16.44 | 16.44 | 551,425 | -0.21(-1.26%) |
Mar 28, 2019 | 16.49 | 16.80 | 16.38 | 16.65 | 434,553 | +0.30(+1.85%) |
Mar 27, 2019 | 16.07 | 16.41 | 16.07 | 16.35 | 299,506 | +0.25(+1.57%) |
Mar 26, 2019 | 16.69 | 16.96 | 15.95 | 16.10 | 530,278 | -0.42(-2.54%) |
Mar 25, 2019 | 16.04 | 16.61 | 15.97 | 16.52 | 268,554 | +0.49(+3.05%) |
Mar 22, 2019 | 16.53 | 16.53 | 15.96 | 16.03 | 557,086 | -0.77(-4.56%) |
Mar 21, 2019 | 16.64 | 17.00 | 16.59 | 16.80 | 345,785 | +0.18(+1.08%) |
Mar 20, 2019 | 16.11 | 16.69 | 16.07 | 16.62 | 229,966 | +0.56(+3.46%) |
Mar 19, 2019 | 16.07 | 16.35 | 15.95 | 16.06 | 311,303 | +0.06(+0.39%) |
Mar 18, 2019 | 16.56 | 16.83 | 15.87 | 16.00 | 743,943 | -0.86(-5.10%) |
Mar 15, 2019 | 17.12 | 17.28 | 16.86 | 16.86 | 258,970 | -0.40(-2.29%) |
Mar 14, 2019 | 16.85 | 17.27 | 16.74 | 17.25 | 474,620 | +0.51(+3.03%) |
Mar 13, 2019 | 16.27 | 16.96 | 16.23 | 16.75 | 465,482 | +0.56(+3.44%) |
Mar 12, 2019 | 15.91 | 16.23 | 15.76 | 16.19 | 316,319 | +0.46(+2.95%) |
Mar 11, 2019 | 15.33 | 15.94 | 15.29 | 15.73 | 393,515 | +0.62(+4.13%) |
Mar 08, 2019 | 14.22 | 15.26 | 14.07 | 15.10 | 484,781 | +0.82(+5.76%) |
Mar 07, 2019 | 14.31 | 14.50 | 13.95 | 14.28 | 426,211 | -0.22(-1.53%) |
Mar 06, 2019 | 15.23 | 15.27 | 13.62 | 14.50 | 975,865 | -0.79(-5.17%) |
Mar 05, 2019 | 16.49 | 16.49 | 15.28 | 15.29 | 636,796 | -1.13(-6.85%) |
Mar 04, 2019 | 16.71 | 16.74 | 15.89 | 16.42 | 420,763 | -0.19(-1.12%) |
Mar 01, 2019 | 16.63 | 16.63 | 16.36 | 16.61 | 192,003 | +0.17(+1.02%) |
Feb 28, 2019 | 16.23 | 16.57 | 16.23 | 16.44 | 205,910 | +0.15(+0.95%) |
Feb 27, 2019 | 16.15 | 16.30 | 16.09 | 16.28 | 181,214 | +0.17(+1.07%) |
Feb 26, 2019 | 16.01 | 16.44 | 16.01 | 16.11 | 164,623 | +0.04(+0.27%) |
Feb 25, 2019 | 16.30 | 16.42 | 15.95 | 16.07 | 251,654 | -0.35(-2.11%) |
Feb 22, 2019 | 16.49 | 16.63 | 16.40 | 16.41 | 211,576 | +0.11(+0.64%) |
Feb 21, 2019 | 16.20 | 16.44 | 16.00 | 16.31 | 200,942 | +0.01(+0.08%) |
Feb 20, 2019 | 16.34 | 16.54 | 16.10 | 16.30 | 220,890 | -0.09(-0.53%) |
Feb 19, 2019 | 15.81 | 16.41 | 15.76 | 16.38 | 468,926 | +0.63(+4.00%) |
Feb 15, 2019 | 15.74 | 15.91 | 15.55 | 15.75 | 302,806 | +0.11(+0.67%) |
Feb 14, 2019 | 15.42 | 15.76 | 15.28 | 15.65 | 315,727 | +0.25(+1.61%) |
Feb 13, 2019 | 15.27 | 15.46 | 15.20 | 15.40 | 285,996 | +0.24(+1.59%) |
Feb 12, 2019 | 14.83 | 15.19 | 14.72 | 15.16 | 348,716 | +0.45(+3.03%) |
Feb 11, 2019 | 14.32 | 14.86 | 14.22 | 14.71 | 216,558 | +0.27(+1.88%) |
Feb 08, 2019 | 14.39 | 14.53 | 14.22 | 14.44 | 196,371 | -0.06(-0.43%) |
Feb 07, 2019 | 14.53 | 14.58 | 14.25 | 14.50 | 172,276 | -0.13(-0.89%) |
Feb 06, 2019 | 14.80 | 14.80 | 14.53 | 14.63 | 117,518 | -0.09(-0.63%) |
Feb 05, 2019 | 14.59 | 14.84 | 14.53 | 14.73 | 247,450 | +0.27(+1.84%) |
Feb 04, 2019 | 14.94 | 14.99 | 14.38 | 14.46 | 423,319 | -0.49(-3.31%) |