Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.641 | 4.895 | 4.566 | 4.768 | 2,290,946 | +0.05(+1.08%) |
Feb 27, 2020 | 4.618 | 4.800 | 4.452 | 4.717 | 1,368,088 | -0.03(-0.70%) |
Feb 26, 2020 | 4.916 | 4.924 | 4.717 | 4.750 | 1,383,433 | -0.11(-2.21%) |
Feb 25, 2020 | 4.709 | 4.920 | 4.551 | 4.858 | 1,184,719 | +0.18(+3.89%) |
Feb 24, 2020 | 4.808 | 4.808 | 4.618 | 4.676 | 1,457,680 | -0.33(-6.61%) |
Feb 21, 2020 | 5.230 | 5.230 | 4.924 | 5.007 | 1,119,577 | -0.25(-4.72%) |
Feb 20, 2020 | 5.065 | 5.396 | 5.048 | 5.255 | 1,072,134 | +0.21(+4.10%) |
Feb 19, 2020 | 4.982 | 5.056 | 4.858 | 5.048 | 1,305,830 | +0.02(+0.49%) |
Feb 18, 2020 | 5.106 | 5.189 | 5.007 | 5.023 | 910,094 | -0.08(-1.62%) |
Feb 14, 2020 | 5.131 | 5.263 | 4.982 | 5.106 | 1,454,543 | -0.02(-0.32%) |
Feb 13, 2020 | 4.659 | 5.313 | 4.634 | 5.122 | 3,302,103 | +0.48(+10.34%) |
Feb 12, 2020 | 4.469 | 4.800 | 4.469 | 4.643 | 1,680,485 | +0.28(+6.45%) |
Feb 11, 2020 | 4.527 | 4.684 | 4.345 | 4.361 | 1,721,283 | -0.12(-2.59%) |
Feb 10, 2020 | 4.758 | 4.767 | 4.436 | 4.477 | 1,504,895 | -0.29(-6.08%) |
Feb 07, 2020 | 4.816 | 4.883 | 4.643 | 4.767 | 1,933,067 | -0.18(-3.68%) |
Feb 06, 2020 | 4.907 | 5.073 | 4.386 | 4.949 | 3,265,086 | -0.50(-9.26%) |
Feb 05, 2020 | 5.503 | 5.702 | 5.437 | 5.454 | 1,388,390 | +0.09(+1.70%) |
Feb 04, 2020 | 5.445 | 5.677 | 5.354 | 5.362 | 1,258,715 | -0.02(-0.31%) |
Feb 03, 2020 | 5.371 | 5.536 | 5.305 | 5.379 | 1,419,993 | +0.02(+0.31%) |
Jan 31, 2020 | 5.478 | 5.561 | 5.197 | 5.362 | 1,630,244 | -0.15(-2.70%) |
Jan 30, 2020 | 5.545 | 5.578 | 5.371 | 5.511 | 1,457,978 | -0.07(-1.33%) |
Jan 29, 2020 | 5.917 | 6.008 | 5.569 | 5.586 | 1,069,878 | -0.27(-4.66%) |
Jan 28, 2020 | 5.867 | 6.091 | 5.851 | 5.859 | 1,042,508 | +0.06(+1.00%) |
Jan 27, 2020 | 5.851 | 6.074 | 5.495 | 5.801 | 3,255,444 | -0.26(-4.37%) |
Jan 24, 2020 | 6.422 | 6.463 | 5.975 | 6.066 | 1,446,326 | -0.48(-7.33%) |
Jan 23, 2020 | 6.687 | 6.695 | 6.364 | 6.546 | 1,546,138 | -0.17(-2.59%) |
Jan 22, 2020 | 7.191 | 7.233 | 6.699 | 6.720 | 1,123,424 | -0.46(-6.34%) |
Jan 21, 2020 | 7.580 | 7.580 | 7.133 | 7.175 | 852,824 | -0.41(-5.45%) |
Jan 17, 2020 | 7.886 | 7.886 | 7.464 | 7.589 | 510,425 | -0.26(-3.37%) |
Jan 16, 2020 | 7.820 | 7.936 | 7.746 | 7.853 | 337,311 | +0.07(+0.85%) |
Jan 15, 2020 | 7.688 | 7.829 | 7.572 | 7.787 | 524,716 | +0.07(+0.97%) |
Jan 14, 2020 | 7.655 | 7.870 | 7.585 | 7.713 | 499,703 | +0.07(+0.98%) |
Jan 13, 2020 | 7.539 | 7.713 | 7.382 | 7.638 | 539,259 | +0.13(+1.76%) |
Jan 10, 2020 | 7.647 | 7.725 | 7.485 | 7.506 | 540,514 | -0.13(-1.73%) |
Jan 09, 2020 | 7.572 | 7.729 | 7.519 | 7.638 | 538,105 | +0.07(+0.87%) |
Jan 08, 2020 | 8.102 | 8.139 | 7.464 | 7.572 | 1,137,003 | -0.52(-6.44%) |
Jan 07, 2020 | 8.027 | 8.118 | 7.961 | 8.093 | 336,636 | +0.07(+0.82%) |
Jan 06, 2020 | 7.829 | 8.143 | 7.829 | 8.027 | 604,600 | +0.17(+2.21%) |
Jan 03, 2020 | 8.135 | 8.193 | 7.787 | 7.853 | 384,994 | -0.24(-2.97%) |
Jan 02, 2020 | 8.184 | 8.292 | 8.052 | 8.093 | 399,296 | -0.01(-0.10%) |
Dec 31, 2019 | 7.721 | 8.135 | 7.655 | 8.102 | 614,589 | +0.39(+5.04%) |
Dec 30, 2019 | 7.936 | 8.002 | 7.655 | 7.713 | 573,838 | -0.18(-2.31%) |
Dec 27, 2019 | 8.118 | 8.118 | 7.853 | 7.895 | 470,911 | -0.18(-2.25%) |
Dec 26, 2019 | 8.176 | 8.288 | 8.023 | 8.077 | 272,732 | -0.01(-0.10%) |
Dec 24, 2019 | 8.135 | 8.342 | 8.044 | 8.085 | 219,806 | -0.06(-0.71%) |
Dec 23, 2019 | 8.085 | 8.143 | 7.903 | 8.143 | 518,082 | +0.07(+0.82%) |
Dec 20, 2019 | 8.156 | 8.204 | 7.933 | 8.077 | 802,604 | -0.05(-0.59%) |
Dec 19, 2019 | 8.101 | 8.125 | 7.989 | 8.125 | 665,825 | +0.08(+0.99%) |
Dec 18, 2019 | 7.631 | 8.109 | 7.591 | 8.045 | 650,954 | +0.37(+4.88%) |
Dec 17, 2019 | 7.806 | 7.935 | 7.663 | 7.671 | 557,202 | -0.09(-1.13%) |
Dec 16, 2019 | 8.037 | 8.220 | 7.734 | 7.758 | 1,113,621 | +0.02(+0.31%) |
Dec 13, 2019 | 7.822 | 7.886 | 7.591 | 7.734 | 405,005 | -0.09(-1.12%) |
Dec 12, 2019 | 7.806 | 8.037 | 7.798 | 7.822 | 485,455 | +0.03(+0.41%) |
Dec 11, 2019 | 7.989 | 7.989 | 7.647 | 7.790 | 621,715 | -0.24(-2.98%) |
Dec 10, 2019 | 7.631 | 8.053 | 7.575 | 8.029 | 824,938 | +0.40(+5.22%) |
Dec 09, 2019 | 7.392 | 7.702 | 7.392 | 7.631 | 646,546 | +0.22(+2.90%) |
Dec 06, 2019 | 7.416 | 7.574 | 7.280 | 7.416 | 549,130 | +0.03(+0.43%) |
Dec 05, 2019 | 7.424 | 7.503 | 7.288 | 7.384 | 462,732 | +0.00(+0.00%) |
Dec 04, 2019 | 7.376 | 7.479 | 7.328 | 7.384 | 429,887 | +0.14(+1.98%) |
Dec 03, 2019 | 7.161 | 7.360 | 7.017 | 7.240 | 479,121 | -0.06(-0.76%) |
Dec 02, 2019 | 7.424 | 7.456 | 7.256 | 7.296 | 537,334 | -0.16(-2.14%) |
Nov 29, 2019 | 7.440 | 7.655 | 7.400 | 7.456 | 497,782 | -0.02(-0.32%) |
Nov 27, 2019 | 7.121 | 7.503 | 7.121 | 7.479 | 723,762 | +0.37(+5.15%) |
Nov 26, 2019 | 7.487 | 7.487 | 7.113 | 7.113 | 607,637 | -0.33(-4.49%) |
Nov 25, 2019 | 7.471 | 7.511 | 7.225 | 7.448 | 668,094 | +0.01(+0.11%) |
Nov 22, 2019 | 7.479 | 7.623 | 7.328 | 7.440 | 736,567 | +0.00(+0.00%) |
Nov 21, 2019 | 7.384 | 7.503 | 7.284 | 7.440 | 911,041 | +0.14(+1.85%) |
Nov 20, 2019 | 7.081 | 7.376 | 6.970 | 7.304 | 1,582,212 | +0.20(+2.80%) |
Nov 19, 2019 | 7.368 | 7.392 | 6.914 | 7.105 | 1,215,217 | -0.27(-3.67%) |
Nov 18, 2019 | 7.679 | 7.679 | 7.256 | 7.376 | 1,039,178 | -0.30(-3.94%) |
Nov 15, 2019 | 7.694 | 7.750 | 7.583 | 7.679 | 657,349 | +0.03(+0.42%) |
Nov 14, 2019 | 7.886 | 8.037 | 7.503 | 7.647 | 1,017,102 | -0.03(-0.41%) |
Nov 13, 2019 | 8.204 | 8.226 | 7.671 | 7.679 | 1,092,530 | -0.46(-5.68%) |
Nov 12, 2019 | 8.141 | 8.259 | 7.898 | 8.141 | 999,285 | -0.05(-0.67%) |
Nov 11, 2019 | 8.314 | 8.439 | 7.992 | 8.196 | 840,810 | -0.29(-3.42%) |
Nov 08, 2019 | 8.824 | 8.926 | 8.479 | 8.486 | 997,542 | -0.35(-3.99%) |
Nov 07, 2019 | 9.616 | 9.679 | 8.769 | 8.839 | 2,051,403 | -0.85(-8.74%) |
Nov 06, 2019 | 10.93 | 11.10 | 9.490 | 9.686 | 1,703,753 | -1.58(-14.00%) |
Nov 05, 2019 | 11.29 | 11.50 | 11.21 | 11.26 | 509,044 | +0.02(+0.14%) |
Nov 04, 2019 | 11.26 | 11.40 | 11.13 | 11.25 | 432,311 | +0.20(+1.77%) |
Nov 01, 2019 | 10.84 | 11.14 | 10.77 | 11.05 | 316,449 | +0.30(+2.77%) |
Oct 31, 2019 | 11.04 | 11.04 | 10.59 | 10.75 | 436,357 | -0.31(-2.77%) |
Oct 30, 2019 | 11.20 | 11.29 | 10.95 | 11.06 | 348,277 | -0.23(-2.02%) |
Oct 29, 2019 | 11.29 | 11.47 | 11.18 | 11.29 | 258,254 | -0.17(-1.51%) |
Oct 28, 2019 | 11.53 | 11.66 | 11.44 | 11.46 | 341,524 | -0.02(-0.14%) |
Oct 25, 2019 | 11.40 | 11.64 | 11.37 | 11.47 | 380,580 | +0.11(+0.97%) |
Oct 24, 2019 | 11.53 | 11.57 | 11.19 | 11.36 | 484,580 | -0.05(-0.48%) |
Oct 23, 2019 | 11.06 | 11.45 | 10.92 | 11.42 | 352,176 | +0.45(+4.15%) |
Oct 22, 2019 | 10.97 | 11.10 | 10.90 | 10.96 | 535,797 | +0.01(+0.07%) |
Oct 21, 2019 | 10.94 | 11.20 | 10.94 | 10.96 | 291,482 | +0.12(+1.09%) |
Oct 18, 2019 | 11.00 | 11.05 | 10.75 | 10.84 | 298,472 | -0.19(-1.71%) |
Oct 17, 2019 | 11.04 | 11.11 | 10.89 | 11.03 | 260,414 | +0.08(+0.72%) |
Oct 16, 2019 | 10.88 | 11.15 | 10.86 | 10.95 | 414,391 | -0.01(-0.07%) |
Oct 15, 2019 | 11.14 | 11.36 | 10.93 | 10.96 | 488,145 | -0.19(-1.69%) |
Oct 14, 2019 | 11.09 | 11.21 | 10.98 | 11.15 | 430,002 | +0.02(+0.14%) |
Oct 11, 2019 | 10.96 | 11.27 | 10.93 | 11.13 | 1,017,304 | +0.41(+3.80%) |
Oct 10, 2019 | 10.32 | 10.77 | 10.32 | 10.72 | 643,028 | +0.52(+5.07%) |
Oct 09, 2019 | 10.22 | 10.30 | 10.06 | 10.20 | 252,892 | +0.16(+1.64%) |
Oct 08, 2019 | 10.16 | 10.23 | 10.02 | 10.04 | 288,893 | -0.27(-2.66%) |
Oct 07, 2019 | 9.883 | 10.46 | 9.859 | 10.31 | 839,057 | +0.47(+4.78%) |
Oct 04, 2019 | 9.812 | 9.890 | 9.663 | 9.843 | 2,656,287 | +0.08(+0.80%) |
Oct 03, 2019 | 9.577 | 9.890 | 9.561 | 9.765 | 366,267 | +0.10(+1.06%) |
Oct 02, 2019 | 9.890 | 10.06 | 9.647 | 9.663 | 391,527 | -0.32(-3.22%) |
Oct 01, 2019 | 10.16 | 10.47 | 9.977 | 9.984 | 652,650 | -0.09(-0.93%) |
Sep 30, 2019 | 10.09 | 10.15 | 9.906 | 10.08 | 297,513 | -0.02(-0.16%) |
Sep 27, 2019 | 10.05 | 10.27 | 10.00 | 10.09 | 270,422 | -0.01(-0.08%) |
Sep 26, 2019 | 10.25 | 10.27 | 10.08 | 10.10 | 204,805 | -0.21(-2.05%) |
Sep 25, 2019 | 10.26 | 10.38 | 10.24 | 10.31 | 161,917 | -0.04(-0.38%) |
Sep 24, 2019 | 10.51 | 10.55 | 10.31 | 10.35 | 245,105 | -0.22(-2.08%) |
Sep 23, 2019 | 10.53 | 10.69 | 10.44 | 10.57 | 289,669 | -0.07(-0.66%) |
Sep 20, 2019 | 10.72 | 10.87 | 10.63 | 10.64 | 438,209 | +0.00(+0.00%) |
Sep 19, 2019 | 10.76 | 10.88 | 10.64 | 10.64 | 265,275 | -0.20(-1.81%) |
Sep 18, 2019 | 10.93 | 11.10 | 10.75 | 10.84 | 360,837 | -0.16(-1.43%) |
Sep 17, 2019 | 11.48 | 11.48 | 10.96 | 11.00 | 535,166 | -0.38(-3.31%) |
Sep 16, 2019 | 11.23 | 11.61 | 11.18 | 11.37 | 517,564 | +0.46(+4.17%) |
Sep 13, 2019 | 10.54 | 11.03 | 10.54 | 10.92 | 537,785 | +0.39(+3.73%) |
Sep 12, 2019 | 10.43 | 10.60 | 10.20 | 10.53 | 502,144 | -0.04(-0.37%) |
Sep 11, 2019 | 10.82 | 10.87 | 10.50 | 10.56 | 594,178 | -0.26(-2.39%) |
Sep 10, 2019 | 10.55 | 10.90 | 10.49 | 10.82 | 592,832 | +0.33(+3.14%) |
Sep 09, 2019 | 9.906 | 10.50 | 9.867 | 10.49 | 451,368 | +0.67(+6.87%) |
Sep 06, 2019 | 9.710 | 9.930 | 9.592 | 9.820 | 489,718 | +0.11(+1.13%) |
Sep 05, 2019 | 9.624 | 9.796 | 9.608 | 9.710 | 323,728 | +0.16(+1.73%) |
Sep 04, 2019 | 9.624 | 9.663 | 9.334 | 9.545 | 414,696 | +0.07(+0.75%) |
Sep 03, 2019 | 9.443 | 9.584 | 9.334 | 9.475 | 264,380 | -0.17(-1.79%) |
Aug 30, 2019 | 9.867 | 9.906 | 9.451 | 9.647 | 331,366 | -0.16(-1.60%) |
Aug 29, 2019 | 9.843 | 9.922 | 9.592 | 9.804 | 356,798 | +0.06(+0.64%) |
Aug 28, 2019 | 9.412 | 9.832 | 9.388 | 9.741 | 356,734 | +0.36(+3.85%) |
Aug 27, 2019 | 9.734 | 9.765 | 9.373 | 9.381 | 561,618 | -0.31(-3.16%) |
Aug 26, 2019 | 9.851 | 9.867 | 9.624 | 9.686 | 435,185 | -0.02(-0.16%) |
Aug 23, 2019 | 9.671 | 9.906 | 9.553 | 9.702 | 457,334 | -0.10(-1.04%) |
Aug 22, 2019 | 9.977 | 10.03 | 9.777 | 9.804 | 179,766 | -0.14(-1.42%) |
Aug 21, 2019 | 9.781 | 10.00 | 9.734 | 9.945 | 329,749 | +0.27(+2.76%) |
Aug 20, 2019 | 9.702 | 9.828 | 9.628 | 9.679 | 342,021 | +0.01(+0.08%) |
Aug 19, 2019 | 9.420 | 9.765 | 9.365 | 9.671 | 380,645 | +0.43(+4.67%) |
Aug 16, 2019 | 8.933 | 9.263 | 8.871 | 9.239 | 362,348 | +0.29(+3.24%) |
Aug 15, 2019 | 8.973 | 9.106 | 8.792 | 8.949 | 403,846 | -0.07(-0.78%) |
Aug 14, 2019 | 9.224 | 9.243 | 8.832 | 9.020 | 443,518 | -0.44(-4.64%) |
Aug 13, 2019 | 9.334 | 9.553 | 9.137 | 9.459 | 335,306 | +0.08(+0.84%) |
Aug 12, 2019 | 9.514 | 9.584 | 9.334 | 9.381 | 334,858 | -0.22(-2.29%) |
Aug 09, 2019 | 9.804 | 9.930 | 9.545 | 9.600 | 383,640 | -0.17(-1.77%) |
Aug 08, 2019 | 9.990 | 10.06 | 9.695 | 9.773 | 395,881 | -0.14(-1.41%) |
Aug 07, 2019 | 10.04 | 10.09 | 9.829 | 9.912 | 520,565 | -0.40(-3.83%) |
Aug 06, 2019 | 9.966 | 10.66 | 9.928 | 10.31 | 684,068 | +0.47(+4.72%) |
Aug 05, 2019 | 10.41 | 10.52 | 9.827 | 9.842 | 661,765 | -0.91(-8.50%) |
Aug 02, 2019 | 11.55 | 11.55 | 10.72 | 10.76 | 451,614 | -0.50(-4.47%) |
Aug 01, 2019 | 11.42 | 11.75 | 11.02 | 11.26 | 815,230 | +0.22(+2.04%) |
Jul 31, 2019 | 11.13 | 11.40 | 11.04 | 11.04 | 998,744 | +0.01(+0.07%) |
Jul 30, 2019 | 10.85 | 11.07 | 10.77 | 11.03 | 483,868 | +0.15(+1.35%) |
Jul 29, 2019 | 11.07 | 11.12 | 10.87 | 10.88 | 531,659 | -0.09(-0.85%) |
Jul 26, 2019 | 11.05 | 11.14 | 10.83 | 10.97 | 411,355 | -0.13(-1.19%) |
Jul 25, 2019 | 11.69 | 11.70 | 11.06 | 11.11 | 603,502 | -0.58(-4.97%) |
Jul 24, 2019 | 11.29 | 11.70 | 11.25 | 11.69 | 347,247 | +0.41(+3.64%) |
Jul 23, 2019 | 11.08 | 11.33 | 11.03 | 11.28 | 473,758 | +0.23(+2.11%) |
Jul 22, 2019 | 10.99 | 11.12 | 10.94 | 11.04 | 266,361 | +0.08(+0.71%) |
Jul 19, 2019 | 11.10 | 11.15 | 10.80 | 10.97 | 513,678 | -0.25(-2.21%) |
Jul 18, 2019 | 11.18 | 11.33 | 11.07 | 11.21 | 319,804 | +0.02(+0.21%) |
Jul 17, 2019 | 11.60 | 11.62 | 11.07 | 11.19 | 609,209 | -0.33(-2.89%) |
Jul 16, 2019 | 11.58 | 11.74 | 11.40 | 11.52 | 472,657 | -0.01(-0.07%) |
Jul 15, 2019 | 11.59 | 11.74 | 11.49 | 11.53 | 333,656 | -0.02(-0.13%) |
Jul 12, 2019 | 11.45 | 11.57 | 11.41 | 11.55 | 351,613 | +0.09(+0.81%) |
Jul 11, 2019 | 11.28 | 11.46 | 11.25 | 11.45 | 354,231 | +0.24(+2.14%) |
Jul 10, 2019 | 11.16 | 11.28 | 10.94 | 11.21 | 599,147 | +0.17(+1.54%) |
Jul 09, 2019 | 10.97 | 11.10 | 10.95 | 11.04 | 740,550 | +0.03(+0.28%) |
Jul 08, 2019 | 11.03 | 11.26 | 11.01 | 11.01 | 297,394 | -0.10(-0.91%) |
Jul 05, 2019 | 10.94 | 11.19 | 10.89 | 11.11 | 528,130 | +0.09(+0.84%) |
Jul 03, 2019 | 10.95 | 11.07 | 10.95 | 11.02 | 177,677 | +0.07(+0.64%) |
Jul 02, 2019 | 11.11 | 11.33 | 10.88 | 10.95 | 286,502 | -0.17(-1.53%) |
Jul 01, 2019 | 11.28 | 11.41 | 11.04 | 11.12 | 392,200 | -0.04(-0.35%) |
Jun 28, 2019 | 10.91 | 11.17 | 10.78 | 11.16 | 1,905,295 | +0.24(+2.20%) |
Jun 27, 2019 | 10.83 | 10.95 | 10.80 | 10.92 | 413,506 | +0.11(+1.00%) |
Jun 26, 2019 | 10.70 | 11.03 | 10.54 | 10.81 | 613,220 | +0.29(+2.80%) |
Jun 25, 2019 | 10.50 | 10.76 | 10.29 | 10.52 | 870,604 | +0.33(+3.19%) |
Jun 24, 2019 | 10.38 | 10.38 | 10.13 | 10.19 | 301,756 | -0.16(-1.57%) |
Jun 21, 2019 | 10.35 | 10.39 | 10.21 | 10.35 | 313,936 | -0.02(-0.22%) |
Jun 20, 2019 | 10.69 | 10.72 | 10.29 | 10.38 | 262,254 | -0.10(-0.96%) |
Jun 19, 2019 | 10.59 | 10.69 | 10.48 | 10.48 | 437,383 | -0.12(-1.17%) |
Jun 18, 2019 | 10.52 | 10.68 | 10.44 | 10.60 | 544,820 | +0.20(+1.94%) |
Jun 17, 2019 | 10.16 | 10.42 | 10.08 | 10.40 | 442,589 | +0.25(+2.44%) |
Jun 14, 2019 | 10.23 | 10.30 | 10.02 | 10.15 | 454,968 | -0.09(-0.91%) |
Jun 13, 2019 | 10.24 | 10.38 | 10.22 | 10.25 | 392,708 | +0.15(+1.54%) |
Jun 12, 2019 | 10.59 | 10.70 | 10.07 | 10.09 | 366,031 | -0.56(-5.24%) |
Jun 11, 2019 | 10.71 | 10.80 | 10.50 | 10.65 | 482,501 | +0.09(+0.81%) |
Jun 10, 2019 | 10.79 | 10.83 | 10.52 | 10.56 | 464,789 | -0.16(-1.52%) |
Jun 07, 2019 | 11.03 | 11.11 | 10.73 | 10.73 | 421,420 | -0.29(-2.60%) |
Jun 06, 2019 | 11.13 | 11.29 | 10.92 | 11.01 | 459,877 | -0.09(-0.84%) |
Jun 05, 2019 | 11.36 | 11.49 | 11.09 | 11.11 | 409,939 | -0.33(-2.85%) |
Jun 04, 2019 | 11.45 | 11.47 | 11.22 | 11.43 | 349,526 | +0.09(+0.82%) |
Jun 03, 2019 | 11.21 | 11.40 | 11.14 | 11.34 | 299,212 | +0.18(+1.60%) |
May 31, 2019 | 10.93 | 11.18 | 10.87 | 11.16 | 341,291 | +0.08(+0.70%) |
May 30, 2019 | 11.54 | 11.58 | 11.06 | 11.08 | 423,833 | -0.49(-4.22%) |
May 29, 2019 | 11.33 | 11.57 | 11.21 | 11.57 | 515,651 | +0.00(+0.00%) |
May 28, 2019 | 11.38 | 11.64 | 11.31 | 11.57 | 657,983 | +0.20(+1.77%) |
May 24, 2019 | 11.53 | 11.73 | 11.35 | 11.37 | 277,161 | +0.01(+0.07%) |
May 23, 2019 | 11.33 | 11.55 | 11.21 | 11.36 | 682,596 | -0.22(-1.94%) |
May 22, 2019 | 11.98 | 11.99 | 11.56 | 11.59 | 437,948 | -0.46(-3.80%) |
May 21, 2019 | 11.82 | 12.04 | 11.75 | 12.04 | 362,898 | +0.28(+2.37%) |
May 20, 2019 | 11.77 | 11.86 | 11.61 | 11.76 | 293,959 | +0.00(+0.00%) |
May 17, 2019 | 11.94 | 12.10 | 11.75 | 11.76 | 227,355 | -0.25(-2.06%) |
May 16, 2019 | 11.87 | 12.13 | 11.87 | 12.01 | 326,447 | +0.29(+2.45%) |
May 15, 2019 | 11.62 | 11.75 | 11.50 | 11.73 | 235,706 | +0.12(+1.00%) |
May 14, 2019 | 11.44 | 11.66 | 11.35 | 11.61 | 380,568 | +0.22(+1.97%) |
May 13, 2019 | 11.51 | 11.69 | 11.33 | 11.38 | 541,558 | -0.29(-2.46%) |
May 10, 2019 | 11.46 | 11.74 | 11.33 | 11.67 | 440,865 | +0.22(+1.94%) |
May 09, 2019 | 11.51 | 11.59 | 11.20 | 11.45 | 589,839 | -0.13(-1.13%) |
May 08, 2019 | 11.72 | 11.97 | 11.55 | 11.58 | 548,888 | -0.10(-0.85%) |
May 07, 2019 | 11.59 | 11.75 | 11.23 | 11.68 | 845,866 | -0.08(-0.72%) |
May 06, 2019 | 11.69 | 11.92 | 11.61 | 11.76 | 729,719 | -0.28(-2.36%) |
May 03, 2019 | 12.51 | 12.84 | 11.86 | 12.05 | 967,088 | -0.04(-0.32%) |
May 02, 2019 | 12.10 | 12.27 | 12.03 | 12.09 | 402,629 | -0.06(-0.51%) |
May 01, 2019 | 12.03 | 12.35 | 12.03 | 12.15 | 628,825 | +0.15(+1.28%) |
Apr 30, 2019 | 12.27 | 12.39 | 11.99 | 11.99 | 495,938 | -0.15(-1.20%) |
Apr 29, 2019 | 12.10 | 12.15 | 11.93 | 12.14 | 532,702 | +0.09(+0.76%) |
Apr 26, 2019 | 12.41 | 12.47 | 12.03 | 12.05 | 484,000 | -0.40(-3.21%) |
Apr 25, 2019 | 12.62 | 12.65 | 12.37 | 12.45 | 389,728 | -0.15(-1.22%) |
Apr 24, 2019 | 12.63 | 12.86 | 12.40 | 12.60 | 682,448 | -0.06(-0.48%) |
Apr 23, 2019 | 12.48 | 12.85 | 12.47 | 12.66 | 639,215 | +0.17(+1.35%) |
Apr 22, 2019 | 12.65 | 12.71 | 12.36 | 12.49 | 483,888 | -0.09(-0.73%) |
Apr 18, 2019 | 12.55 | 12.67 | 12.35 | 12.58 | 787,640 | +0.08(+0.68%) |
Apr 17, 2019 | 12.43 | 12.54 | 11.96 | 12.50 | 873,783 | -0.12(-0.97%) |
Apr 16, 2019 | 12.90 | 12.92 | 12.58 | 12.62 | 320,598 | -0.28(-2.20%) |
Apr 15, 2019 | 12.81 | 13.04 | 12.81 | 12.91 | 337,404 | +0.03(+0.24%) |
Apr 12, 2019 | 13.20 | 13.20 | 12.84 | 12.88 | 466,277 | -0.01(-0.06%) |
Apr 11, 2019 | 12.88 | 13.09 | 12.84 | 12.88 | 417,826 | -0.05(-0.42%) |
Apr 10, 2019 | 12.55 | 12.98 | 12.52 | 12.94 | 550,470 | +0.45(+3.63%) |
Apr 09, 2019 | 12.56 | 12.65 | 12.30 | 12.48 | 494,780 | -0.13(-1.03%) |
Apr 08, 2019 | 12.78 | 12.85 | 12.56 | 12.62 | 289,461 | -0.11(-0.84%) |
Apr 05, 2019 | 12.67 | 12.91 | 12.66 | 12.72 | 347,557 | +0.00(+0.00%) |
Apr 04, 2019 | 12.67 | 12.77 | 12.57 | 12.72 | 516,815 | +0.12(+0.91%) |
Apr 03, 2019 | 12.95 | 13.03 | 12.58 | 12.61 | 659,289 | -0.25(-1.91%) |
Apr 02, 2019 | 12.85 | 13.18 | 12.72 | 12.85 | 1,313,591 | -0.80(-5.85%) |
Apr 01, 2019 | 13.59 | 13.66 | 13.48 | 13.65 | 266,733 | +0.25(+1.89%) |
Mar 29, 2019 | 13.60 | 13.61 | 13.31 | 13.40 | 324,882 | +0.06(+0.46%) |
Mar 28, 2019 | 13.38 | 13.49 | 13.10 | 13.34 | 283,860 | -0.12(-0.91%) |
Mar 27, 2019 | 13.23 | 13.47 | 13.15 | 13.46 | 225,268 | +0.20(+1.50%) |
Mar 26, 2019 | 13.44 | 13.64 | 13.16 | 13.26 | 277,129 | -0.03(-0.23%) |
Mar 25, 2019 | 13.14 | 13.38 | 13.03 | 13.29 | 300,357 | +0.13(+0.99%) |
Mar 22, 2019 | 13.60 | 13.71 | 13.15 | 13.16 | 599,852 | -0.61(-4.40%) |
Mar 21, 2019 | 13.47 | 13.79 | 13.43 | 13.77 | 402,356 | +0.29(+2.16%) |
Mar 20, 2019 | 13.31 | 13.61 | 13.23 | 13.47 | 524,654 | +0.12(+0.86%) |
Mar 19, 2019 | 13.86 | 13.88 | 13.34 | 13.36 | 323,264 | -0.43(-3.12%) |
Mar 18, 2019 | 13.59 | 13.83 | 13.50 | 13.79 | 406,725 | +0.28(+2.04%) |
Mar 15, 2019 | 13.28 | 13.75 | 13.28 | 13.51 | 840,158 | +0.18(+1.32%) |
Mar 14, 2019 | 13.14 | 13.55 | 13.14 | 13.34 | 593,709 | +0.14(+1.05%) |
Mar 13, 2019 | 13.23 | 13.35 | 13.05 | 13.20 | 470,700 | +0.08(+0.58%) |
Mar 12, 2019 | 12.74 | 13.14 | 12.74 | 13.12 | 375,388 | +0.40(+3.14%) |
Mar 11, 2019 | 12.65 | 12.75 | 12.53 | 12.72 | 233,137 | +0.21(+1.72%) |
Mar 08, 2019 | 12.36 | 12.54 | 12.23 | 12.51 | 292,172 | -0.02(-0.12%) |
Mar 07, 2019 | 12.52 | 12.59 | 12.32 | 12.52 | 323,483 | +0.02(+0.18%) |
Mar 06, 2019 | 12.58 | 12.77 | 12.50 | 12.50 | 431,332 | -0.12(-0.91%) |
Mar 05, 2019 | 12.66 | 12.96 | 12.41 | 12.62 | 301,679 | +0.00(+0.00%) |
Mar 04, 2019 | 12.29 | 12.69 | 12.29 | 12.62 | 344,025 | +0.43(+3.53%) |