Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.66 | 13.38 | 11.59 | 13.26 | 616,564 | +0.61(+4.85%) |
Feb 27, 2020 | 13.19 | 13.74 | 12.64 | 12.64 | 417,102 | -1.43(-10.17%) |
Feb 26, 2020 | 14.11 | 14.65 | 13.91 | 14.08 | 698,198 | +0.10(+0.75%) |
Feb 25, 2020 | 15.34 | 15.36 | 13.85 | 13.97 | 359,100 | -1.04(-6.90%) |
Feb 24, 2020 | 14.97 | 15.49 | 14.78 | 15.01 | 292,220 | -1.58(-9.51%) |
Feb 21, 2020 | 17.41 | 17.41 | 16.44 | 16.59 | 343,698 | -1.03(-5.85%) |
Feb 20, 2020 | 18.16 | 18.16 | 17.09 | 17.62 | 161,848 | -0.62(-3.39%) |
Feb 19, 2020 | 17.68 | 18.24 | 17.68 | 18.24 | 165,723 | +0.92(+5.34%) |
Feb 18, 2020 | 17.19 | 17.35 | 17.05 | 17.31 | 162,588 | -0.36(-2.03%) |
Feb 14, 2020 | 17.86 | 18.03 | 17.50 | 17.67 | 161,385 | +0.08(+0.44%) |
Feb 13, 2020 | 17.27 | 17.79 | 17.27 | 17.59 | 149,871 | +0.03(+0.19%) |
Feb 12, 2020 | 17.48 | 17.68 | 17.45 | 17.56 | 147,492 | +0.42(+2.43%) |
Feb 11, 2020 | 16.83 | 17.29 | 16.83 | 17.14 | 142,168 | +0.61(+3.71%) |
Feb 10, 2020 | 15.84 | 16.53 | 15.84 | 16.53 | 156,873 | +0.45(+2.83%) |
Feb 07, 2020 | 16.52 | 16.55 | 16.07 | 16.07 | 89,747 | -0.69(-4.11%) |
Feb 06, 2020 | 16.77 | 16.78 | 16.41 | 16.76 | 121,992 | +0.02(+0.15%) |
Feb 05, 2020 | 16.56 | 16.75 | 16.28 | 16.74 | 194,805 | +0.74(+4.63%) |
Feb 04, 2020 | 15.87 | 16.05 | 15.69 | 16.00 | 195,682 | +0.84(+5.52%) |
Feb 03, 2020 | 14.81 | 15.23 | 14.81 | 15.16 | 195,795 | +0.35(+2.38%) |
Jan 31, 2020 | 15.75 | 15.75 | 14.70 | 14.81 | 336,856 | -1.11(-7.00%) |
Jan 30, 2020 | 15.76 | 15.95 | 15.28 | 15.92 | 154,527 | +0.00(+0.01%) |
Jan 29, 2020 | 16.48 | 16.48 | 15.88 | 15.92 | 194,539 | -0.58(-3.51%) |
Jan 28, 2020 | 16.08 | 16.59 | 15.94 | 16.50 | 264,241 | +0.75(+4.75%) |
Jan 27, 2020 | 16.13 | 16.19 | 15.73 | 15.75 | 348,781 | -1.35(-7.88%) |
Jan 24, 2020 | 17.49 | 17.83 | 16.83 | 17.10 | 383,139 | +0.09(+0.51%) |
Jan 23, 2020 | 16.81 | 17.02 | 16.55 | 17.01 | 145,391 | +0.27(+1.63%) |
Jan 22, 2020 | 16.52 | 16.98 | 16.52 | 16.74 | 271,091 | +0.42(+2.59%) |
Jan 21, 2020 | 16.16 | 16.43 | 16.16 | 16.31 | 120,829 | +0.08(+0.49%) |
Jan 17, 2020 | 16.15 | 16.23 | 16.04 | 16.23 | 84,918 | +0.22(+1.39%) |
Jan 16, 2020 | 15.71 | 16.03 | 15.71 | 16.01 | 105,882 | +0.49(+3.12%) |
Jan 15, 2020 | 15.82 | 15.83 | 15.46 | 15.53 | 124,584 | -0.35(-2.18%) |
Jan 14, 2020 | 15.89 | 16.08 | 15.73 | 15.87 | 142,341 | +0.02(+0.16%) |
Jan 13, 2020 | 15.65 | 15.89 | 15.62 | 15.85 | 88,122 | +0.34(+2.19%) |
Jan 10, 2020 | 15.88 | 15.88 | 15.42 | 15.51 | 128,786 | -0.20(-1.27%) |
Jan 09, 2020 | 15.85 | 15.90 | 15.41 | 15.71 | 132,444 | +0.18(+1.15%) |
Jan 08, 2020 | 15.55 | 15.69 | 15.41 | 15.53 | 125,453 | -0.01(-0.10%) |
Jan 07, 2020 | 15.41 | 15.69 | 15.28 | 15.54 | 190,877 | +0.36(+2.40%) |
Jan 06, 2020 | 15.05 | 15.23 | 14.91 | 15.18 | 212,171 | -0.25(-1.59%) |
Jan 03, 2020 | 15.52 | 15.63 | 15.29 | 15.43 | 228,193 | -0.51(-3.19%) |
Jan 02, 2020 | 15.73 | 15.93 | 15.59 | 15.93 | 213,664 | +0.61(+3.96%) |
Dec 31, 2019 | 15.08 | 15.34 | 15.08 | 15.33 | 106,248 | +0.15(+1.01%) |
Dec 30, 2019 | 15.47 | 15.47 | 15.05 | 15.18 | 156,841 | -0.31(-2.03%) |
Dec 27, 2019 | 15.65 | 15.69 | 15.41 | 15.49 | 134,018 | -0.04(-0.25%) |
Dec 26, 2019 | 15.64 | 15.64 | 15.46 | 15.53 | 76,812 | -0.00(-0.01%) |
Dec 24, 2019 | 15.43 | 15.53 | 15.37 | 15.53 | 46,685 | +0.10(+0.64%) |
Dec 23, 2019 | 15.56 | 15.58 | 15.41 | 15.43 | 114,199 | +0.04(+0.24%) |
Dec 20, 2019 | 15.26 | 15.40 | 15.15 | 15.39 | 291,993 | +0.35(+2.31%) |
Dec 19, 2019 | 14.86 | 15.05 | 14.81 | 15.05 | 136,010 | +0.29(+1.97%) |
Dec 18, 2019 | 14.88 | 14.88 | 14.73 | 14.76 | 75,091 | -0.02(-0.16%) |
Dec 17, 2019 | 14.86 | 14.86 | 14.69 | 14.78 | 67,965 | +0.08(+0.52%) |
Dec 16, 2019 | 14.73 | 15.00 | 14.70 | 14.70 | 202,302 | +0.24(+1.66%) |
Dec 13, 2019 | 14.62 | 14.86 | 14.37 | 14.46 | 251,259 | -0.17(-1.16%) |
Dec 12, 2019 | 13.94 | 14.66 | 13.92 | 14.63 | 293,219 | +0.64(+4.60%) |
Dec 11, 2019 | 13.64 | 13.99 | 13.64 | 13.99 | 90,969 | +0.57(+4.28%) |
Dec 10, 2019 | 13.48 | 13.60 | 13.35 | 13.41 | 96,752 | +0.03(+0.25%) |
Dec 09, 2019 | 13.49 | 13.53 | 13.38 | 13.38 | 89,755 | -0.10(-0.76%) |
Dec 06, 2019 | 13.32 | 13.54 | 13.32 | 13.48 | 83,887 | +0.40(+3.04%) |
Dec 05, 2019 | 13.23 | 13.24 | 13.00 | 13.09 | 83,270 | +0.03(+0.20%) |
Dec 04, 2019 | 13.16 | 13.16 | 12.98 | 13.06 | 128,702 | +0.36(+2.83%) |
Dec 03, 2019 | 12.53 | 12.72 | 12.46 | 12.70 | 169,904 | -0.45(-3.45%) |
Dec 02, 2019 | 13.66 | 13.66 | 13.15 | 13.15 | 161,834 | -0.42(-3.12%) |
Nov 29, 2019 | 13.71 | 13.72 | 13.58 | 13.58 | 164,145 | -0.27(-1.92%) |
Nov 27, 2019 | 13.83 | 13.85 | 13.76 | 13.84 | 50,009 | +0.15(+1.09%) |
Nov 26, 2019 | 13.79 | 13.79 | 13.59 | 13.69 | 64,432 | -0.12(-0.84%) |
Nov 25, 2019 | 13.48 | 13.83 | 13.48 | 13.81 | 84,932 | +0.62(+4.70%) |
Nov 22, 2019 | 13.37 | 13.47 | 13.17 | 13.19 | 32,264 | -0.05(-0.41%) |
Nov 21, 2019 | 13.32 | 13.35 | 13.14 | 13.25 | 57,668 | -0.15(-1.14%) |
Nov 20, 2019 | 13.60 | 13.69 | 13.26 | 13.40 | 83,883 | -0.35(-2.53%) |
Nov 19, 2019 | 13.98 | 14.06 | 13.59 | 13.75 | 76,172 | -0.13(-0.93%) |
Nov 18, 2019 | 13.81 | 14.01 | 13.70 | 13.88 | 61,653 | +0.06(+0.47%) |
Nov 15, 2019 | 13.92 | 14.08 | 13.69 | 13.81 | 90,340 | +0.18(+1.35%) |
Nov 14, 2019 | 13.53 | 13.64 | 13.47 | 13.63 | 66,416 | -0.04(-0.31%) |
Nov 13, 2019 | 13.55 | 13.74 | 13.50 | 13.67 | 62,855 | -0.06(-0.45%) |
Nov 12, 2019 | 13.83 | 13.94 | 13.64 | 13.73 | 93,054 | +0.07(+0.49%) |
Nov 11, 2019 | 13.61 | 13.72 | 13.49 | 13.66 | 61,794 | -0.13(-0.92%) |
Nov 08, 2019 | 13.54 | 13.79 | 13.39 | 13.79 | 80,257 | +0.16(+1.16%) |
Nov 07, 2019 | 13.80 | 13.93 | 13.58 | 13.63 | 91,485 | +0.21(+1.53%) |
Nov 06, 2019 | 13.52 | 13.52 | 13.14 | 13.43 | 78,692 | -0.12(-0.88%) |
Nov 05, 2019 | 13.60 | 13.75 | 13.44 | 13.55 | 160,769 | +0.05(+0.35%) |
Nov 04, 2019 | 13.14 | 13.53 | 13.14 | 13.50 | 176,341 | +0.62(+4.83%) |
Nov 01, 2019 | 12.65 | 12.89 | 12.61 | 12.88 | 88,323 | +0.36(+2.91%) |
Oct 31, 2019 | 12.54 | 12.54 | 12.15 | 12.51 | 79,184 | -0.09(-0.75%) |
Oct 30, 2019 | 12.72 | 12.72 | 12.45 | 12.61 | 39,459 | +0.01(+0.06%) |
Oct 29, 2019 | 12.96 | 12.96 | 12.59 | 12.60 | 107,722 | -0.28(-2.18%) |
Oct 28, 2019 | 12.70 | 12.90 | 12.67 | 12.88 | 139,942 | +0.33(+2.67%) |
Oct 25, 2019 | 11.91 | 12.56 | 11.91 | 12.54 | 189,553 | +0.78(+6.62%) |
Oct 24, 2019 | 11.58 | 11.78 | 11.52 | 11.77 | 35,644 | +0.46(+4.03%) |
Oct 23, 2019 | 11.32 | 11.48 | 11.12 | 11.31 | 57,015 | -0.48(-4.04%) |
Oct 22, 2019 | 12.03 | 12.07 | 11.77 | 11.79 | 30,598 | -0.18(-1.51%) |
Oct 21, 2019 | 11.73 | 11.97 | 11.73 | 11.97 | 50,590 | +0.41(+3.57%) |
Oct 18, 2019 | 11.77 | 11.81 | 11.34 | 11.55 | 45,976 | -0.27(-2.28%) |
Oct 17, 2019 | 12.07 | 12.10 | 11.70 | 11.82 | 42,903 | +0.03(+0.29%) |
Oct 16, 2019 | 11.96 | 12.03 | 11.75 | 11.79 | 43,238 | -0.27(-2.28%) |
Oct 15, 2019 | 11.65 | 12.13 | 11.65 | 12.06 | 105,871 | +0.55(+4.78%) |
Oct 14, 2019 | 11.53 | 11.53 | 11.46 | 11.51 | 18,644 | -0.04(-0.32%) |
Oct 11, 2019 | 11.43 | 11.80 | 11.43 | 11.55 | 161,725 | +0.48(+4.37%) |
Oct 10, 2019 | 10.86 | 11.32 | 10.86 | 11.07 | 99,551 | +0.19(+1.71%) |
Oct 09, 2019 | 10.82 | 11.03 | 10.81 | 10.88 | 53,135 | +0.33(+3.13%) |
Oct 08, 2019 | 10.93 | 10.93 | 10.55 | 10.55 | 133,865 | -0.64(-5.72%) |
Oct 07, 2019 | 11.32 | 11.43 | 11.19 | 11.19 | 52,591 | -0.18(-1.61%) |
Oct 04, 2019 | 11.14 | 11.37 | 11.07 | 11.37 | 89,130 | +0.40(+3.66%) |
Oct 03, 2019 | 10.59 | 10.98 | 10.35 | 10.97 | 134,691 | +0.38(+3.56%) |
Oct 02, 2019 | 10.79 | 10.80 | 10.48 | 10.59 | 187,226 | -0.36(-3.30%) |
Oct 01, 2019 | 11.28 | 11.50 | 10.88 | 10.96 | 37,398 | -0.20(-1.82%) |
Sep 30, 2019 | 11.06 | 11.19 | 11.00 | 11.16 | 26,654 | +0.19(+1.76%) |
Sep 27, 2019 | 11.32 | 11.41 | 10.81 | 10.97 | 95,986 | -0.47(-4.10%) |
Sep 26, 2019 | 11.46 | 11.50 | 11.30 | 11.44 | 41,927 | -0.03(-0.28%) |
Sep 25, 2019 | 11.01 | 11.54 | 10.85 | 11.47 | 65,706 | +0.34(+3.06%) |
Sep 24, 2019 | 11.71 | 11.71 | 11.01 | 11.13 | 171,599 | -0.43(-3.75%) |
Sep 23, 2019 | 11.34 | 11.66 | 11.34 | 11.56 | 62,397 | +0.22(+1.90%) |
Sep 20, 2019 | 11.85 | 11.85 | 11.34 | 11.34 | 172,573 | -0.41(-3.47%) |
Sep 19, 2019 | 11.93 | 11.96 | 11.72 | 11.75 | 139,307 | -0.12(-1.00%) |
Sep 18, 2019 | 11.89 | 11.89 | 11.58 | 11.87 | 177,492 | +0.00(+0.00%) |
Sep 17, 2019 | 11.82 | 11.89 | 11.70 | 11.87 | 31,224 | +0.04(+0.31%) |
Sep 16, 2019 | 11.76 | 11.89 | 11.61 | 11.83 | 85,543 | -0.14(-1.20%) |
Sep 13, 2019 | 12.18 | 12.18 | 11.87 | 11.98 | 99,421 | -0.20(-1.63%) |
Sep 12, 2019 | 12.25 | 12.33 | 11.96 | 12.18 | 180,709 | +0.11(+0.95%) |
Sep 11, 2019 | 11.81 | 12.07 | 11.81 | 12.06 | 80,378 | +0.32(+2.72%) |
Sep 10, 2019 | 11.57 | 11.74 | 11.39 | 11.74 | 30,760 | +0.09(+0.81%) |
Sep 09, 2019 | 11.68 | 11.83 | 11.59 | 11.65 | 102,663 | +0.10(+0.88%) |
Sep 06, 2019 | 11.54 | 11.60 | 11.36 | 11.55 | 691,911 | +0.09(+0.76%) |
Sep 05, 2019 | 11.23 | 11.73 | 11.13 | 11.46 | 277,976 | +0.65(+6.02%) |
Sep 04, 2019 | 10.51 | 10.82 | 10.51 | 10.81 | 78,834 | +0.59(+5.76%) |
Sep 03, 2019 | 10.34 | 10.37 | 10.10 | 10.22 | 75,774 | -0.36(-3.39%) |
Aug 30, 2019 | 10.61 | 10.75 | 10.50 | 10.58 | 73,555 | +0.15(+1.45%) |
Aug 29, 2019 | 10.30 | 10.54 | 10.30 | 10.43 | 159,058 | +0.45(+4.46%) |
Aug 28, 2019 | 9.801 | 9.986 | 9.749 | 9.984 | 39,607 | +0.09(+0.93%) |
Aug 27, 2019 | 10.08 | 10.12 | 9.769 | 9.892 | 64,700 | -0.05(-0.50%) |
Aug 26, 2019 | 10.01 | 10.02 | 9.879 | 9.942 | 60,663 | +0.20(+2.03%) |
Aug 23, 2019 | 10.41 | 10.55 | 9.687 | 9.744 | 214,201 | -0.94(-8.78%) |
Aug 22, 2019 | 10.75 | 10.82 | 10.52 | 10.68 | 84,169 | -0.04(-0.37%) |
Aug 21, 2019 | 10.70 | 10.80 | 10.64 | 10.72 | 63,593 | +0.23(+2.15%) |
Aug 20, 2019 | 10.63 | 10.63 | 10.40 | 10.50 | 108,798 | -0.12(-1.14%) |
Aug 19, 2019 | 10.77 | 10.77 | 10.50 | 10.62 | 207,100 | +0.42(+4.12%) |
Aug 16, 2019 | 9.944 | 10.23 | 9.944 | 10.20 | 88,105 | +0.51(+5.26%) |
Aug 15, 2019 | 9.840 | 9.840 | 9.526 | 9.687 | 93,161 | -0.07(-0.68%) |
Aug 14, 2019 | 10.12 | 10.12 | 9.628 | 9.754 | 215,442 | -0.60(-5.76%) |
Aug 13, 2019 | 9.786 | 10.49 | 9.676 | 10.35 | 174,283 | +0.56(+5.74%) |
Aug 12, 2019 | 9.860 | 9.952 | 9.707 | 9.788 | 108,191 | -0.21(-2.10%) |
Aug 09, 2019 | 10.21 | 10.24 | 9.877 | 9.999 | 180,252 | -0.36(-3.49%) |
Aug 08, 2019 | 10.05 | 10.36 | 9.825 | 10.36 | 263,855 | +0.48(+4.86%) |
Aug 07, 2019 | 9.561 | 9.917 | 9.482 | 9.880 | 765,228 | +0.13(+1.29%) |
Aug 06, 2019 | 9.902 | 9.989 | 9.595 | 9.754 | 342,560 | +0.13(+1.31%) |
Aug 05, 2019 | 10.17 | 10.17 | 9.412 | 9.628 | 465,015 | -0.86(-8.23%) |
Aug 02, 2019 | 10.79 | 10.79 | 10.33 | 10.49 | 745,259 | -0.32(-2.97%) |
Aug 01, 2019 | 11.18 | 11.72 | 10.66 | 10.81 | 221,787 | -0.45(-3.96%) |
Jul 31, 2019 | 11.94 | 11.94 | 11.10 | 11.26 | 156,544 | -0.73(-6.11%) |
Jul 30, 2019 | 11.88 | 12.08 | 11.81 | 11.99 | 35,165 | -0.11(-0.91%) |
Jul 29, 2019 | 11.96 | 12.13 | 11.83 | 12.10 | 36,992 | +0.09(+0.72%) |
Jul 26, 2019 | 12.18 | 12.22 | 11.99 | 12.02 | 221,072 | +0.00(+0.00%) |
Jul 25, 2019 | 12.20 | 12.24 | 11.97 | 12.02 | 230,751 | -0.41(-3.31%) |
Jul 24, 2019 | 11.88 | 12.47 | 11.87 | 12.43 | 347,495 | +0.69(+5.86%) |
Jul 23, 2019 | 11.64 | 11.74 | 11.52 | 11.74 | 95,004 | +0.26(+2.31%) |
Jul 22, 2019 | 11.11 | 11.51 | 11.11 | 11.47 | 128,965 | +0.44(+3.99%) |
Jul 19, 2019 | 11.13 | 11.25 | 11.03 | 11.03 | 73,555 | +0.00(+0.00%) |
Jul 18, 2019 | 10.79 | 11.08 | 10.77 | 11.03 | 43,228 | +0.22(+2.01%) |
Jul 17, 2019 | 10.90 | 10.90 | 10.81 | 10.82 | 11,554 | +0.05(+0.46%) |
Jul 16, 2019 | 10.92 | 10.92 | 10.70 | 10.77 | 29,111 | -0.23(-2.09%) |
Jul 15, 2019 | 10.92 | 11.09 | 10.92 | 11.00 | 121,888 | +0.13(+1.18%) |
Jul 12, 2019 | 10.52 | 10.87 | 10.52 | 10.87 | 93,763 | +0.44(+4.17%) |
Jul 11, 2019 | 10.41 | 10.50 | 10.33 | 10.43 | 112,641 | +0.11(+1.08%) |
Jul 10, 2019 | 10.37 | 10.59 | 10.30 | 10.32 | 210,366 | +0.13(+1.24%) |
Jul 09, 2019 | 9.962 | 10.21 | 9.962 | 10.19 | 69,114 | +0.12(+1.23%) |
Jul 08, 2019 | 10.05 | 10.12 | 9.996 | 10.07 | 103,471 | -0.15(-1.43%) |
Jul 05, 2019 | 10.14 | 10.26 | 10.03 | 10.22 | 73,555 | -0.15(-1.48%) |
Jul 03, 2019 | 10.42 | 10.42 | 10.22 | 10.37 | 78,809 | -0.07(-0.69%) |
Jul 02, 2019 | 10.65 | 10.65 | 10.35 | 10.44 | 90,821 | -0.21(-2.00%) |
Jul 01, 2019 | 11.09 | 11.23 | 10.55 | 10.65 | 847,566 | +0.43(+4.21%) |
Jun 28, 2019 | 10.34 | 10.39 | 10.20 | 10.22 | 137,008 | +0.04(+0.39%) |
Jun 27, 2019 | 10.10 | 10.30 | 10.10 | 10.18 | 82,192 | +0.21(+2.11%) |
Jun 26, 2019 | 9.769 | 10.08 | 9.769 | 9.974 | 178,631 | +0.62(+6.60%) |
Jun 25, 2019 | 9.647 | 9.723 | 9.357 | 9.357 | 53,699 | -0.25(-2.65%) |
Jun 24, 2019 | 9.604 | 9.675 | 9.552 | 9.611 | 78,686 | +0.04(+0.39%) |
Jun 21, 2019 | 9.583 | 9.739 | 9.532 | 9.573 | 130,562 | -0.09(-0.90%) |
Jun 20, 2019 | 9.890 | 9.927 | 9.576 | 9.660 | 74,663 | +0.13(+1.40%) |
Jun 19, 2019 | 9.631 | 9.653 | 9.441 | 9.527 | 63,492 | -0.00(-0.05%) |
Jun 18, 2019 | 9.009 | 9.695 | 9.009 | 9.532 | 140,439 | +0.73(+8.26%) |
Jun 17, 2019 | 8.822 | 8.955 | 8.795 | 8.805 | 60,164 | -0.07(-0.75%) |
Jun 14, 2019 | 8.879 | 8.948 | 8.684 | 8.871 | 130,967 | -0.43(-4.67%) |
Jun 13, 2019 | 9.347 | 9.410 | 9.219 | 9.306 | 55,975 | +0.11(+1.16%) |
Jun 12, 2019 | 9.359 | 9.394 | 9.199 | 9.199 | 51,130 | -0.44(-4.60%) |
Jun 11, 2019 | 9.838 | 9.902 | 9.522 | 9.643 | 85,603 | +0.07(+0.75%) |
Jun 10, 2019 | 9.367 | 9.769 | 9.367 | 9.572 | 156,629 | +0.45(+4.89%) |
Jun 07, 2019 | 8.953 | 9.157 | 8.953 | 9.125 | 117,587 | +0.23(+2.58%) |
Jun 06, 2019 | 8.743 | 8.957 | 8.657 | 8.896 | 88,875 | +0.23(+2.60%) |
Jun 05, 2019 | 8.955 | 8.955 | 8.501 | 8.671 | 74,063 | -0.10(-1.16%) |
Jun 04, 2019 | 8.314 | 8.772 | 8.234 | 8.772 | 187,818 | +0.71(+8.74%) |
Jun 03, 2019 | 8.235 | 8.385 | 7.981 | 8.067 | 102,268 | -0.03(-0.34%) |
May 31, 2019 | 8.119 | 8.339 | 8.089 | 8.094 | 56,766 | -0.25(-2.99%) |
May 30, 2019 | 8.269 | 8.459 | 8.259 | 8.343 | 101,068 | +0.11(+1.32%) |
May 29, 2019 | 8.015 | 8.301 | 8.003 | 8.235 | 168,340 | +0.08(+0.99%) |
May 28, 2019 | 8.424 | 8.425 | 8.112 | 8.154 | 163,697 | -0.21(-2.50%) |
May 24, 2019 | 8.602 | 8.647 | 8.362 | 8.362 | 55,955 | -0.12(-1.46%) |
May 23, 2019 | 8.430 | 8.506 | 8.190 | 8.486 | 102,596 | -0.25(-2.82%) |
May 22, 2019 | 8.817 | 8.861 | 8.698 | 8.733 | 161,815 | -0.37(-4.01%) |
May 21, 2019 | 9.135 | 9.187 | 8.985 | 9.098 | 141,132 | +0.35(+4.03%) |
May 20, 2019 | 9.031 | 9.041 | 8.657 | 8.745 | 291,830 | -0.72(-7.63%) |
May 17, 2019 | 9.589 | 9.897 | 9.416 | 9.468 | 128,129 | -0.37(-3.78%) |
May 16, 2019 | 9.937 | 10.03 | 9.777 | 9.840 | 120,113 | -0.30(-2.99%) |
May 15, 2019 | 9.823 | 10.24 | 9.823 | 10.14 | 145,568 | +0.14(+1.43%) |
May 14, 2019 | 9.811 | 10.11 | 9.747 | 10.00 | 160,445 | +0.40(+4.22%) |
May 13, 2019 | 9.867 | 9.964 | 9.525 | 9.596 | 816,187 | -0.90(-8.55%) |
May 10, 2019 | 10.34 | 10.62 | 10.03 | 10.49 | 139,888 | -0.01(-0.14%) |
May 09, 2019 | 10.57 | 10.63 | 10.13 | 10.51 | 260,540 | -0.38(-3.53%) |
May 08, 2019 | 11.00 | 11.26 | 10.89 | 10.89 | 182,669 | -0.28(-2.47%) |
May 07, 2019 | 11.43 | 11.44 | 10.93 | 11.17 | 321,977 | -0.52(-4.45%) |
May 06, 2019 | 11.35 | 11.72 | 11.19 | 11.69 | 169,438 | -0.34(-2.85%) |
May 03, 2019 | 11.97 | 12.04 | 11.79 | 12.03 | 146,375 | +0.24(+2.06%) |
May 02, 2019 | 11.62 | 12.05 | 11.62 | 11.79 | 61,445 | +0.14(+1.20%) |
May 01, 2019 | 12.03 | 12.12 | 11.65 | 11.65 | 205,684 | -0.15(-1.27%) |
Apr 30, 2019 | 11.69 | 11.86 | 11.63 | 11.80 | 46,008 | +0.12(+0.99%) |
Apr 29, 2019 | 11.79 | 11.82 | 11.65 | 11.69 | 124,017 | -0.12(-1.04%) |
Apr 26, 2019 | 11.73 | 11.81 | 11.37 | 11.81 | 449,263 | -0.62(-4.98%) |
Apr 25, 2019 | 12.85 | 12.85 | 12.23 | 12.43 | 158,624 | -0.47(-3.67%) |
Apr 24, 2019 | 12.70 | 13.15 | 12.70 | 12.90 | 129,832 | +0.17(+1.32%) |
Apr 23, 2019 | 12.56 | 12.79 | 12.56 | 12.73 | 76,386 | +0.22(+1.75%) |
Apr 22, 2019 | 12.35 | 12.55 | 12.30 | 12.51 | 98,347 | +0.04(+0.34%) |
Apr 18, 2019 | 12.55 | 12.55 | 12.37 | 12.47 | 100,557 | -0.03(-0.22%) |
Apr 17, 2019 | 12.53 | 12.72 | 12.36 | 12.50 | 281,916 | +0.41(+3.43%) |
Apr 16, 2019 | 11.59 | 12.08 | 11.59 | 12.08 | 189,059 | +0.63(+5.51%) |
Apr 15, 2019 | 11.62 | 11.65 | 11.31 | 11.45 | 100,046 | -0.17(-1.42%) |
Apr 12, 2019 | 11.54 | 11.62 | 11.46 | 11.62 | 125,291 | +0.28(+2.46%) |
Apr 11, 2019 | 11.33 | 11.47 | 11.27 | 11.34 | 44,058 | +0.00(+0.01%) |
Apr 10, 2019 | 11.14 | 11.36 | 11.14 | 11.34 | 65,009 | +0.21(+1.88%) |
Apr 09, 2019 | 11.12 | 11.18 | 11.02 | 11.13 | 59,628 | -0.24(-2.07%) |
Apr 08, 2019 | 11.24 | 11.38 | 11.20 | 11.36 | 92,747 | +0.05(+0.43%) |
Apr 05, 2019 | 11.29 | 11.32 | 11.15 | 11.31 | 136,238 | +0.11(+0.96%) |
Apr 04, 2019 | 11.11 | 11.30 | 11.10 | 11.21 | 156,151 | +0.02(+0.22%) |
Apr 03, 2019 | 10.99 | 11.36 | 10.99 | 11.18 | 236,382 | +0.44(+4.11%) |
Apr 02, 2019 | 10.78 | 10.79 | 10.64 | 10.74 | 74,359 | +0.02(+0.18%) |
Apr 01, 2019 | 10.57 | 10.73 | 10.52 | 10.72 | 163,969 | +0.44(+4.23%) |
Mar 29, 2019 | 10.22 | 10.32 | 10.21 | 10.29 | 145,159 | +0.28(+2.75%) |
Mar 28, 2019 | 10.09 | 10.23 | 9.887 | 10.01 | 65,735 | -0.01(-0.13%) |
Mar 27, 2019 | 10.26 | 10.36 | 9.897 | 10.02 | 67,223 | -0.26(-2.51%) |
Mar 26, 2019 | 10.34 | 10.41 | 10.16 | 10.28 | 92,768 | +0.24(+2.41%) |
Mar 25, 2019 | 10.18 | 10.32 | 9.895 | 10.04 | 127,723 | -0.26(-2.51%) |
Mar 22, 2019 | 10.85 | 10.88 | 10.29 | 10.30 | 160,161 | -0.58(-5.37%) |
Mar 21, 2019 | 10.26 | 11.00 | 10.26 | 10.88 | 150,089 | +0.63(+6.18%) |
Mar 20, 2019 | 10.44 | 10.48 | 10.17 | 10.25 | 119,083 | -0.21(-1.97%) |
Mar 19, 2019 | 10.33 | 10.51 | 10.33 | 10.46 | 121,370 | +0.25(+2.48%) |
Mar 18, 2019 | 10.32 | 10.37 | 10.14 | 10.20 | 89,263 | -0.04(-0.38%) |
Mar 15, 2019 | 9.917 | 10.36 | 9.917 | 10.24 | 149,544 | +0.58(+5.98%) |
Mar 14, 2019 | 9.779 | 9.866 | 9.664 | 9.664 | 54,372 | -0.15(-1.53%) |
Mar 13, 2019 | 9.792 | 9.954 | 9.752 | 9.814 | 122,106 | +0.16(+1.69%) |
Mar 12, 2019 | 9.639 | 9.752 | 9.483 | 9.651 | 115,328 | +0.07(+0.69%) |
Mar 11, 2019 | 9.255 | 9.663 | 9.255 | 9.585 | 137,142 | +0.43(+4.68%) |
Mar 08, 2019 | 8.901 | 9.166 | 8.827 | 9.157 | 158,891 | +0.00(+0.03%) |
Mar 07, 2019 | 9.285 | 9.296 | 9.085 | 9.154 | 351,738 | -0.23(-2.46%) |
Mar 06, 2019 | 9.664 | 9.664 | 9.381 | 9.386 | 135,821 | -0.31(-3.25%) |
Mar 05, 2019 | 9.735 | 9.816 | 9.641 | 9.700 | 70,111 | -0.08(-0.83%) |
Mar 04, 2019 | 9.868 | 9.912 | 9.533 | 9.782 | 141,498 | +0.07(+0.68%) |