Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.244 | 7.784 | 7.244 | 7.784 | 88,908 | +0.33(+4.47%) |
Mar 30, 2020 | 7.505 | 7.532 | 7.334 | 7.451 | 175,902 | -0.08(-1.08%) |
Mar 27, 2020 | 7.424 | 7.568 | 7.415 | 7.532 | 153,689 | +0.02(+0.24%) |
Mar 26, 2020 | 7.028 | 7.730 | 7.028 | 7.514 | 162,657 | +0.41(+5.83%) |
Mar 25, 2020 | 6.866 | 7.793 | 6.866 | 7.100 | 107,139 | +0.31(+4.50%) |
Mar 24, 2020 | 6.587 | 6.884 | 6.295 | 6.794 | 141,211 | +0.42(+6.64%) |
Mar 23, 2020 | 6.371 | 6.461 | 6.038 | 6.371 | 184,391 | -0.13(-1.94%) |
Mar 20, 2020 | 6.425 | 6.992 | 6.425 | 6.497 | 82,456 | +0.12(+1.83%) |
Mar 19, 2020 | 6.011 | 6.983 | 6.011 | 6.380 | 116,826 | +0.16(+2.60%) |
Mar 18, 2020 | 7.028 | 7.181 | 5.975 | 6.218 | 139,975 | -1.05(-14.48%) |
Mar 17, 2020 | 7.676 | 7.748 | 7.154 | 7.271 | 143,902 | -0.14(-1.94%) |
Mar 16, 2020 | 7.190 | 8.018 | 7.037 | 7.415 | 124,381 | -0.70(-8.65%) |
Mar 13, 2020 | 7.901 | 8.216 | 7.649 | 8.117 | 200,029 | +0.56(+7.38%) |
Mar 12, 2020 | 8.090 | 8.279 | 7.496 | 7.559 | 171,917 | -0.99(-11.58%) |
Mar 11, 2020 | 9.026 | 9.107 | 8.414 | 8.549 | 201,859 | -0.69(-7.50%) |
Mar 10, 2020 | 9.539 | 9.780 | 9.044 | 9.242 | 185,471 | -0.16(-1.72%) |
Mar 09, 2020 | 10.48 | 10.49 | 9.323 | 9.404 | 253,769 | -1.57(-14.27%) |
Mar 06, 2020 | 11.17 | 11.26 | 10.91 | 10.97 | 159,356 | -0.48(-4.17%) |
Mar 05, 2020 | 11.58 | 11.67 | 11.38 | 11.45 | 49,755 | -0.29(-2.45%) |
Mar 04, 2020 | 11.58 | 11.76 | 11.52 | 11.73 | 122,800 | +0.36(+3.17%) |
Mar 03, 2020 | 11.88 | 11.94 | 11.18 | 11.37 | 196,873 | -0.53(-4.46%) |
Mar 02, 2020 | 11.70 | 11.94 | 11.12 | 11.91 | 235,060 | -0.04(-0.30%) |
Feb 28, 2020 | 11.47 | 12.05 | 10.99 | 11.94 | 649,095 | +0.24(+2.08%) |
Feb 27, 2020 | 11.82 | 11.83 | 11.42 | 11.70 | 114,441 | -0.34(-2.84%) |
Feb 26, 2020 | 12.10 | 12.25 | 11.94 | 12.04 | 77,371 | -0.01(-0.07%) |
Feb 25, 2020 | 12.45 | 12.52 | 11.92 | 12.05 | 181,762 | -0.31(-2.48%) |
Feb 24, 2020 | 12.15 | 12.36 | 12.15 | 12.36 | 87,824 | -0.04(-0.36%) |
Feb 21, 2020 | 12.36 | 12.48 | 12.28 | 12.40 | 61,564 | +0.06(+0.51%) |
Feb 20, 2020 | 12.32 | 12.42 | 12.28 | 12.34 | 74,249 | +0.01(+0.04%) |
Feb 19, 2020 | 12.45 | 12.51 | 12.26 | 12.33 | 45,156 | -0.03(-0.22%) |
Feb 18, 2020 | 12.52 | 12.66 | 12.24 | 12.36 | 109,885 | -0.21(-1.64%) |
Feb 14, 2020 | 12.64 | 12.64 | 12.47 | 12.56 | 51,476 | -0.07(-0.57%) |
Feb 13, 2020 | 12.28 | 12.64 | 12.28 | 12.64 | 63,102 | +0.11(+0.86%) |
Feb 12, 2020 | 12.63 | 12.65 | 12.37 | 12.53 | 71,250 | -0.08(-0.64%) |
Feb 11, 2020 | 12.54 | 12.70 | 12.43 | 12.61 | 60,155 | +0.07(+0.57%) |
Feb 10, 2020 | 12.65 | 12.68 | 12.54 | 12.54 | 47,589 | -0.19(-1.48%) |
Feb 07, 2020 | 12.81 | 12.82 | 12.56 | 12.73 | 66,438 | -0.11(-0.84%) |
Feb 06, 2020 | 12.99 | 13.00 | 12.61 | 12.83 | 100,203 | -0.11(-0.83%) |
Feb 05, 2020 | 12.81 | 12.99 | 12.22 | 12.94 | 166,875 | +0.24(+1.90%) |
Feb 04, 2020 | 12.22 | 12.70 | 12.10 | 12.70 | 176,463 | +0.63(+5.19%) |
Feb 03, 2020 | 11.69 | 12.30 | 11.64 | 12.07 | 347,126 | +0.36(+3.06%) |
Jan 31, 2020 | 12.26 | 12.26 | 11.56 | 11.71 | 80,285 | -0.69(-5.56%) |
Jan 30, 2020 | 13.30 | 13.30 | 12.33 | 12.40 | 472,404 | -0.94(-7.05%) |
Jan 29, 2020 | 13.22 | 13.35 | 13.08 | 13.34 | 285,506 | +0.18(+1.36%) |
Jan 28, 2020 | 12.86 | 13.16 | 12.72 | 13.16 | 60,851 | +0.37(+2.87%) |
Jan 27, 2020 | 12.70 | 12.85 | 12.70 | 12.80 | 49,938 | +0.21(+1.71%) |
Jan 24, 2020 | 13.09 | 13.10 | 12.55 | 12.58 | 33,386 | -0.39(-3.04%) |
Jan 23, 2020 | 12.88 | 12.99 | 12.77 | 12.98 | 41,997 | +0.10(+0.76%) |
Jan 22, 2020 | 13.20 | 13.25 | 12.84 | 12.88 | 51,541 | -0.20(-1.51%) |
Jan 21, 2020 | 13.25 | 13.25 | 13.03 | 13.08 | 95,864 | -0.16(-1.22%) |
Jan 17, 2020 | 13.36 | 13.36 | 12.99 | 13.24 | 60,855 | +0.02(+0.14%) |
Jan 16, 2020 | 12.56 | 13.22 | 12.56 | 13.22 | 107,261 | +0.72(+5.73%) |
Jan 15, 2020 | 12.67 | 12.76 | 12.42 | 12.50 | 33,595 | -0.08(-0.64%) |
Jan 14, 2020 | 12.43 | 12.68 | 12.40 | 12.58 | 39,908 | +0.12(+0.93%) |
Jan 13, 2020 | 12.33 | 12.63 | 12.30 | 12.47 | 36,293 | +0.22(+1.83%) |
Jan 10, 2020 | 12.38 | 12.40 | 12.18 | 12.24 | 37,295 | -0.16(-1.30%) |
Jan 09, 2020 | 12.41 | 12.45 | 12.38 | 12.40 | 28,016 | +0.05(+0.43%) |
Jan 08, 2020 | 12.18 | 12.49 | 12.18 | 12.35 | 51,265 | +0.46(+3.84%) |
Jan 07, 2020 | 12.09 | 12.18 | 11.84 | 11.89 | 49,757 | -0.36(-2.92%) |
Jan 06, 2020 | 12.22 | 12.36 | 12.15 | 12.25 | 37,841 | -0.11(-0.87%) |
Jan 03, 2020 | 12.49 | 12.51 | 12.15 | 12.36 | 52,592 | -0.13(-1.08%) |
Jan 02, 2020 | 11.71 | 12.51 | 11.65 | 12.49 | 90,675 | +0.88(+7.56%) |
Dec 31, 2019 | 11.72 | 11.79 | 11.59 | 11.62 | 143,374 | -0.04(-0.38%) |
Dec 30, 2019 | 11.32 | 11.67 | 11.28 | 11.66 | 54,933 | +0.19(+1.64%) |
Dec 27, 2019 | 11.09 | 11.48 | 11.09 | 11.47 | 69,118 | +0.30(+2.73%) |
Dec 26, 2019 | 11.25 | 11.28 | 11.10 | 11.17 | 15,248 | -0.13(-1.19%) |
Dec 24, 2019 | 11.29 | 11.34 | 11.24 | 11.30 | 8,486 | +0.05(+0.48%) |
Dec 23, 2019 | 11.02 | 11.40 | 11.02 | 11.25 | 47,014 | +0.18(+1.62%) |
Dec 20, 2019 | 11.19 | 11.23 | 11.06 | 11.07 | 34,950 | -0.11(-0.96%) |
Dec 19, 2019 | 11.15 | 11.22 | 10.96 | 11.18 | 152,165 | +0.01(+0.08%) |
Dec 18, 2019 | 11.33 | 11.37 | 11.07 | 11.17 | 156,223 | -0.15(-1.35%) |
Dec 17, 2019 | 11.02 | 11.38 | 10.93 | 11.32 | 111,915 | +0.30(+2.76%) |
Dec 16, 2019 | 11.03 | 11.10 | 10.99 | 11.02 | 57,765 | +0.00(+0.00%) |
Dec 13, 2019 | 10.98 | 11.05 | 10.89 | 11.02 | 32,717 | -0.07(-0.65%) |
Dec 12, 2019 | 11.02 | 11.09 | 10.87 | 11.09 | 73,190 | +0.08(+0.73%) |
Dec 11, 2019 | 10.85 | 11.07 | 10.81 | 11.01 | 58,216 | +0.11(+0.99%) |
Dec 10, 2019 | 10.97 | 10.97 | 10.77 | 10.90 | 62,047 | -0.06(-0.57%) |
Dec 09, 2019 | 10.85 | 11.00 | 10.85 | 10.96 | 40,710 | +0.13(+1.16%) |
Dec 06, 2019 | 10.85 | 10.85 | 10.76 | 10.84 | 113,560 | +0.05(+0.50%) |
Dec 05, 2019 | 10.76 | 10.87 | 10.75 | 10.78 | 53,504 | -0.01(-0.08%) |
Dec 04, 2019 | 10.82 | 10.88 | 10.77 | 10.79 | 56,965 | +0.00(+0.00%) |
Dec 03, 2019 | 10.76 | 10.86 | 10.71 | 10.79 | 52,868 | -0.02(-0.17%) |
Dec 02, 2019 | 10.93 | 10.93 | 10.76 | 10.81 | 93,477 | -0.07(-0.66%) |
Nov 29, 2019 | 10.99 | 10.99 | 10.85 | 10.88 | 16,079 | -0.06(-0.57%) |
Nov 27, 2019 | 10.80 | 11.06 | 10.80 | 10.94 | 34,726 | +0.08(+0.74%) |
Nov 26, 2019 | 10.87 | 10.96 | 10.81 | 10.86 | 63,216 | -0.08(-0.74%) |
Nov 25, 2019 | 10.84 | 11.13 | 10.81 | 10.94 | 93,616 | +0.09(+0.82%) |
Nov 22, 2019 | 10.84 | 10.90 | 10.78 | 10.85 | 73,473 | +0.12(+1.08%) |
Nov 21, 2019 | 11.11 | 11.11 | 10.74 | 10.74 | 185,553 | -0.30(-2.70%) |
Nov 20, 2019 | 10.91 | 11.13 | 10.87 | 11.04 | 82,383 | +0.17(+1.56%) |
Nov 19, 2019 | 11.14 | 11.14 | 10.83 | 10.87 | 63,539 | -0.24(-2.17%) |
Nov 18, 2019 | 11.05 | 11.32 | 11.03 | 11.11 | 90,192 | -0.03(-0.24%) |
Nov 15, 2019 | 11.16 | 11.30 | 11.01 | 11.13 | 102,619 | -0.02(-0.16%) |
Nov 14, 2019 | 11.34 | 11.37 | 11.15 | 11.15 | 54,370 | -0.27(-2.34%) |
Nov 13, 2019 | 11.30 | 11.50 | 11.24 | 11.42 | 82,192 | +0.10(+0.86%) |
Nov 12, 2019 | 11.45 | 11.65 | 11.32 | 11.32 | 36,491 | -0.21(-1.85%) |
Nov 11, 2019 | 11.40 | 11.53 | 11.25 | 11.53 | 52,867 | +0.19(+1.65%) |
Nov 08, 2019 | 11.17 | 11.44 | 11.09 | 11.35 | 65,681 | +0.08(+0.71%) |
Nov 07, 2019 | 11.27 | 11.42 | 11.18 | 11.27 | 78,856 | +0.04(+0.40%) |
Nov 06, 2019 | 11.25 | 11.33 | 11.10 | 11.22 | 119,957 | -0.04(-0.39%) |
Nov 05, 2019 | 11.24 | 11.36 | 11.18 | 11.27 | 109,088 | -0.04(-0.39%) |
Nov 04, 2019 | 11.31 | 11.38 | 10.97 | 11.31 | 157,787 | -0.07(-0.63%) |
Nov 01, 2019 | 11.14 | 11.45 | 11.13 | 11.38 | 167,515 | +0.17(+1.51%) |
Oct 31, 2019 | 11.14 | 11.40 | 11.05 | 11.21 | 383,079 | -0.45(-3.89%) |
Oct 30, 2019 | 11.60 | 11.68 | 11.32 | 11.67 | 182,847 | -0.03(-0.23%) |
Oct 29, 2019 | 11.41 | 11.70 | 11.33 | 11.69 | 55,761 | +0.29(+2.50%) |
Oct 28, 2019 | 11.42 | 11.42 | 11.36 | 11.41 | 30,669 | +0.05(+0.47%) |
Oct 25, 2019 | 11.31 | 11.42 | 11.25 | 11.36 | 57,372 | -0.03(-0.23%) |
Oct 24, 2019 | 11.35 | 11.48 | 11.31 | 11.38 | 14,362 | +0.04(+0.39%) |
Oct 23, 2019 | 11.25 | 11.45 | 11.25 | 11.34 | 57,911 | +0.02(+0.16%) |
Oct 22, 2019 | 11.49 | 11.49 | 11.28 | 11.32 | 25,080 | -0.12(-1.09%) |
Oct 21, 2019 | 11.38 | 11.50 | 11.23 | 11.45 | 90,642 | +0.06(+0.55%) |
Oct 18, 2019 | 11.59 | 11.59 | 11.23 | 11.38 | 75,449 | -0.12(-1.08%) |
Oct 17, 2019 | 11.38 | 11.69 | 11.38 | 11.51 | 52,132 | +0.14(+1.25%) |
Oct 16, 2019 | 11.57 | 11.57 | 11.32 | 11.36 | 77,461 | -0.24(-2.07%) |
Oct 15, 2019 | 11.61 | 11.69 | 11.57 | 11.61 | 24,452 | +0.01(+0.08%) |
Oct 14, 2019 | 11.60 | 11.73 | 11.52 | 11.60 | 22,831 | -0.02(-0.15%) |
Oct 11, 2019 | 11.58 | 11.82 | 11.57 | 11.61 | 23,802 | +0.06(+0.54%) |
Oct 10, 2019 | 11.86 | 11.87 | 11.47 | 11.55 | 47,756 | -0.30(-2.56%) |
Oct 09, 2019 | 12.05 | 12.05 | 11.70 | 11.85 | 50,476 | -0.11(-0.89%) |
Oct 08, 2019 | 11.80 | 12.02 | 11.63 | 11.96 | 38,264 | +0.03(+0.22%) |
Oct 07, 2019 | 11.76 | 12.02 | 11.70 | 11.93 | 104,284 | +0.27(+2.29%) |
Oct 04, 2019 | 11.94 | 11.94 | 11.62 | 11.67 | 73,989 | -0.17(-1.43%) |
Oct 03, 2019 | 11.90 | 11.96 | 11.60 | 11.84 | 76,137 | -0.15(-1.26%) |
Oct 02, 2019 | 12.16 | 12.19 | 11.96 | 11.99 | 31,905 | -0.30(-2.46%) |
Oct 01, 2019 | 12.45 | 12.46 | 12.07 | 12.29 | 47,687 | -0.13(-1.08%) |
Sep 30, 2019 | 12.45 | 12.50 | 12.09 | 12.42 | 38,847 | -0.11(-0.85%) |
Sep 27, 2019 | 12.74 | 12.77 | 12.43 | 12.53 | 92,515 | -0.29(-2.29%) |
Sep 26, 2019 | 12.53 | 12.88 | 12.50 | 12.83 | 46,557 | +0.33(+2.64%) |
Sep 25, 2019 | 12.43 | 12.51 | 12.29 | 12.50 | 25,717 | +0.16(+1.30%) |
Sep 24, 2019 | 12.45 | 12.45 | 12.14 | 12.34 | 40,809 | +0.00(+0.00%) |
Sep 23, 2019 | 12.38 | 12.44 | 12.24 | 12.34 | 25,342 | -0.05(-0.43%) |
Sep 20, 2019 | 12.37 | 12.44 | 12.13 | 12.39 | 39,071 | +0.08(+0.65%) |
Sep 19, 2019 | 12.26 | 12.37 | 11.87 | 12.31 | 67,940 | -0.06(-0.50%) |
Sep 18, 2019 | 12.33 | 12.41 | 11.57 | 12.37 | 159,568 | -0.22(-1.77%) |
Sep 17, 2019 | 12.59 | 12.62 | 12.27 | 12.59 | 36,527 | -0.03(-0.21%) |
Sep 16, 2019 | 12.69 | 12.85 | 12.55 | 12.62 | 57,949 | -0.12(-0.98%) |
Sep 13, 2019 | 12.61 | 12.90 | 12.42 | 12.75 | 59,281 | +0.15(+1.20%) |
Sep 12, 2019 | 12.86 | 12.86 | 12.42 | 12.59 | 37,577 | -0.29(-2.28%) |
Sep 11, 2019 | 13.01 | 13.01 | 12.83 | 12.89 | 33,482 | -0.18(-1.36%) |
Sep 10, 2019 | 12.98 | 13.13 | 12.76 | 13.07 | 60,665 | +0.18(+1.38%) |
Sep 09, 2019 | 12.77 | 12.97 | 12.52 | 12.89 | 95,808 | +0.12(+0.91%) |
Sep 06, 2019 | 12.59 | 12.92 | 12.35 | 12.77 | 133,158 | +0.18(+1.41%) |
Sep 05, 2019 | 12.42 | 12.83 | 12.42 | 12.59 | 47,229 | +0.17(+1.36%) |
Sep 04, 2019 | 12.42 | 12.68 | 12.30 | 12.42 | 17,552 | +0.03(+0.22%) |
Sep 03, 2019 | 12.48 | 12.59 | 12.18 | 12.40 | 52,567 | -0.18(-1.42%) |
Aug 30, 2019 | 12.73 | 12.82 | 12.55 | 12.58 | 20,658 | -0.19(-1.47%) |
Aug 29, 2019 | 12.46 | 12.90 | 12.46 | 12.76 | 16,910 | +0.29(+2.36%) |
Aug 28, 2019 | 12.34 | 12.51 | 12.30 | 12.47 | 33,546 | +0.01(+0.07%) |
Aug 27, 2019 | 12.58 | 12.91 | 12.35 | 12.46 | 48,741 | -0.12(-0.92%) |
Aug 26, 2019 | 12.54 | 12.64 | 12.49 | 12.58 | 30,874 | +0.01(+0.07%) |
Aug 23, 2019 | 12.65 | 12.65 | 12.42 | 12.57 | 52,320 | -0.01(-0.07%) |
Aug 22, 2019 | 12.50 | 12.65 | 12.49 | 12.58 | 28,512 | +0.04(+0.32%) |
Aug 21, 2019 | 12.51 | 12.73 | 12.46 | 12.54 | 71,516 | -0.02(-0.14%) |
Aug 20, 2019 | 12.85 | 12.85 | 12.48 | 12.55 | 38,051 | -0.20(-1.60%) |
Aug 19, 2019 | 12.63 | 12.85 | 12.63 | 12.76 | 49,321 | +0.12(+0.91%) |
Aug 16, 2019 | 12.78 | 12.79 | 12.52 | 12.64 | 42,186 | -0.12(-0.97%) |
Aug 15, 2019 | 12.91 | 12.91 | 12.56 | 12.77 | 93,009 | +0.00(+0.00%) |
Aug 14, 2019 | 12.63 | 12.88 | 12.63 | 12.77 | 190,294 | -0.07(-0.55%) |
Aug 13, 2019 | 12.90 | 13.05 | 12.77 | 12.84 | 126,367 | -0.02(-0.14%) |
Aug 12, 2019 | 12.97 | 12.97 | 12.78 | 12.85 | 379,468 | -0.04(-0.28%) |
Aug 09, 2019 | 12.94 | 12.95 | 12.62 | 12.89 | 95,652 | -0.01(-0.07%) |
Aug 08, 2019 | 12.46 | 12.94 | 12.43 | 12.90 | 87,059 | +0.43(+3.41%) |
Aug 07, 2019 | 12.50 | 12.53 | 12.15 | 12.47 | 136,972 | -0.11(-0.85%) |
Aug 06, 2019 | 12.46 | 12.75 | 12.22 | 12.58 | 98,731 | +0.04(+0.35%) |
Aug 05, 2019 | 12.25 | 12.61 | 12.25 | 12.54 | 173,937 | +0.04(+0.28%) |
Aug 02, 2019 | 12.01 | 12.64 | 12.01 | 12.50 | 320,006 | +0.20(+1.66%) |
Aug 01, 2019 | 13.27 | 13.59 | 11.78 | 12.30 | 646,097 | -0.97(-7.29%) |
Jul 31, 2019 | 13.49 | 13.61 | 13.09 | 13.26 | 53,813 | -0.23(-1.71%) |
Jul 30, 2019 | 13.53 | 13.60 | 13.37 | 13.49 | 42,621 | -0.15(-1.10%) |
Jul 29, 2019 | 13.99 | 13.99 | 13.54 | 13.64 | 18,757 | -0.22(-1.60%) |
Jul 26, 2019 | 13.83 | 14.05 | 13.64 | 13.87 | 77,943 | +0.06(+0.45%) |
Jul 25, 2019 | 13.70 | 13.91 | 13.62 | 13.80 | 45,151 | +0.09(+0.65%) |
Jul 24, 2019 | 13.53 | 13.79 | 13.52 | 13.71 | 50,514 | +0.15(+1.11%) |
Jul 23, 2019 | 13.49 | 13.64 | 13.48 | 13.56 | 43,831 | +0.03(+0.20%) |
Jul 22, 2019 | 13.50 | 13.61 | 13.31 | 13.54 | 37,765 | +0.02(+0.13%) |
Jul 19, 2019 | 13.48 | 13.58 | 13.41 | 13.52 | 23,236 | +0.02(+0.13%) |
Jul 18, 2019 | 13.57 | 13.66 | 13.41 | 13.50 | 47,200 | -0.16(-1.17%) |
Jul 17, 2019 | 13.78 | 13.79 | 13.55 | 13.66 | 32,055 | -0.09(-0.64%) |
Jul 16, 2019 | 13.79 | 14.23 | 13.63 | 13.75 | 57,259 | -0.15(-1.08%) |
Jul 15, 2019 | 13.79 | 14.45 | 13.79 | 13.90 | 81,801 | +0.24(+1.75%) |
Jul 12, 2019 | 13.35 | 13.76 | 13.35 | 13.66 | 76,363 | +0.21(+1.58%) |
Jul 11, 2019 | 13.62 | 13.72 | 13.42 | 13.45 | 47,104 | -0.04(-0.26%) |
Jul 10, 2019 | 13.64 | 13.90 | 13.48 | 13.48 | 57,297 | -0.13(-0.98%) |
Jul 09, 2019 | 13.64 | 13.70 | 13.40 | 13.62 | 49,881 | -0.06(-0.45%) |
Jul 08, 2019 | 13.84 | 13.84 | 13.58 | 13.68 | 34,715 | -0.19(-1.34%) |
Jul 05, 2019 | 14.25 | 14.25 | 13.64 | 13.87 | 39,479 | -0.41(-2.86%) |
Jul 03, 2019 | 14.10 | 14.57 | 13.97 | 14.27 | 111,669 | +0.20(+1.39%) |
Jul 02, 2019 | 13.36 | 14.18 | 13.33 | 14.08 | 180,116 | +0.60(+4.47%) |
Jul 01, 2019 | 13.32 | 13.57 | 13.28 | 13.48 | 143,146 | +0.15(+1.13%) |
Jun 28, 2019 | 13.25 | 13.52 | 13.09 | 13.32 | 140,094 | +0.10(+0.74%) |
Jun 27, 2019 | 13.22 | 13.36 | 13.17 | 13.23 | 86,795 | +0.01(+0.07%) |
Jun 26, 2019 | 13.28 | 13.41 | 13.17 | 13.22 | 54,575 | -0.06(-0.47%) |
Jun 25, 2019 | 13.43 | 13.56 | 13.24 | 13.28 | 55,327 | -0.17(-1.25%) |
Jun 24, 2019 | 13.65 | 13.75 | 13.40 | 13.45 | 65,721 | -0.34(-2.44%) |
Jun 21, 2019 | 14.01 | 14.18 | 13.67 | 13.79 | 61,925 | -0.27(-1.95%) |
Jun 20, 2019 | 14.23 | 14.31 | 13.86 | 14.06 | 113,896 | +0.10(+0.70%) |
Jun 19, 2019 | 13.92 | 14.13 | 13.78 | 13.96 | 74,334 | +0.08(+0.57%) |
Jun 18, 2019 | 13.77 | 14.19 | 13.77 | 13.88 | 64,534 | +0.07(+0.51%) |
Jun 17, 2019 | 13.79 | 13.87 | 13.65 | 13.81 | 31,855 | +0.07(+0.52%) |
Jun 14, 2019 | 14.04 | 14.04 | 13.54 | 13.74 | 178,332 | -0.30(-2.15%) |
Jun 13, 2019 | 13.84 | 14.05 | 13.79 | 14.04 | 90,848 | +0.26(+1.86%) |
Jun 12, 2019 | 13.81 | 14.00 | 13.68 | 13.79 | 52,724 | -0.08(-0.58%) |
Jun 11, 2019 | 14.13 | 14.13 | 13.80 | 13.87 | 46,667 | -0.13(-0.95%) |
Jun 10, 2019 | 13.99 | 14.27 | 13.80 | 14.00 | 136,215 | +0.01(+0.06%) |
Jun 07, 2019 | 13.87 | 14.18 | 13.87 | 13.99 | 81,101 | +0.13(+0.96%) |
Jun 06, 2019 | 13.98 | 14.05 | 13.84 | 13.86 | 34,576 | -0.12(-0.89%) |
Jun 05, 2019 | 13.91 | 14.18 | 13.87 | 13.98 | 56,667 | -0.05(-0.38%) |
Jun 04, 2019 | 14.06 | 14.11 | 13.75 | 14.03 | 84,703 | +0.04(+0.32%) |
Jun 03, 2019 | 14.20 | 14.20 | 13.87 | 13.99 | 134,036 | -0.18(-1.25%) |
May 31, 2019 | 14.20 | 14.37 | 13.84 | 14.17 | 92,945 | -0.30(-2.08%) |
May 30, 2019 | 14.93 | 15.04 | 13.98 | 14.47 | 220,988 | -0.42(-2.81%) |
May 29, 2019 | 15.19 | 15.20 | 14.67 | 14.89 | 44,975 | -0.35(-2.32%) |
May 28, 2019 | 15.24 | 15.35 | 14.94 | 15.24 | 77,410 | +0.04(+0.23%) |
May 24, 2019 | 15.18 | 15.28 | 14.90 | 15.20 | 65,350 | +0.15(+1.00%) |
May 23, 2019 | 14.73 | 15.30 | 14.64 | 15.05 | 80,389 | +0.19(+1.31%) |
May 22, 2019 | 15.04 | 15.04 | 14.69 | 14.86 | 48,027 | -0.13(-0.88%) |
May 21, 2019 | 15.16 | 15.16 | 14.79 | 14.99 | 56,302 | -0.08(-0.53%) |
May 20, 2019 | 14.82 | 15.27 | 14.59 | 15.07 | 55,962 | +0.02(+0.12%) |
May 17, 2019 | 15.45 | 15.45 | 15.01 | 15.05 | 93,325 | -0.43(-2.79%) |
May 16, 2019 | 15.23 | 15.55 | 15.10 | 15.49 | 93,007 | +0.44(+2.93%) |
May 15, 2019 | 15.23 | 15.33 | 14.89 | 15.05 | 142,984 | -0.17(-1.10%) |
May 14, 2019 | 15.22 | 15.75 | 14.90 | 15.21 | 126,462 | +0.41(+2.80%) |
May 13, 2019 | 14.96 | 15.09 | 14.60 | 14.80 | 58,281 | -0.28(-1.87%) |
May 10, 2019 | 14.87 | 15.23 | 14.72 | 15.08 | 74,298 | +0.04(+0.29%) |
May 09, 2019 | 15.17 | 15.31 | 14.87 | 15.04 | 56,808 | -0.24(-1.56%) |
May 08, 2019 | 14.71 | 15.36 | 14.71 | 15.27 | 101,614 | +0.49(+3.35%) |
May 07, 2019 | 15.30 | 15.30 | 14.61 | 14.78 | 79,323 | -0.52(-3.40%) |
May 06, 2019 | 15.24 | 15.57 | 15.16 | 15.30 | 54,924 | -0.20(-1.31%) |
May 03, 2019 | 15.55 | 15.63 | 15.19 | 15.50 | 86,870 | +0.15(+0.98%) |
May 02, 2019 | 15.17 | 15.67 | 15.17 | 15.35 | 67,542 | -0.08(-0.52%) |
May 01, 2019 | 15.95 | 15.95 | 15.04 | 15.43 | 165,368 | -0.45(-2.83%) |
Apr 30, 2019 | 15.65 | 15.89 | 15.45 | 15.88 | 70,368 | +0.25(+1.58%) |
Apr 29, 2019 | 15.58 | 15.78 | 15.39 | 15.64 | 95,109 | -0.08(-0.51%) |
Apr 26, 2019 | 15.51 | 15.75 | 15.24 | 15.72 | 70,334 | +0.12(+0.79%) |
Apr 25, 2019 | 15.47 | 15.65 | 15.14 | 15.59 | 126,123 | +0.17(+1.09%) |
Apr 24, 2019 | 15.00 | 15.49 | 14.88 | 15.42 | 93,489 | +0.36(+2.40%) |
Apr 23, 2019 | 14.72 | 15.19 | 14.53 | 15.06 | 170,651 | +0.34(+2.28%) |
Apr 22, 2019 | 14.46 | 14.81 | 14.24 | 14.73 | 142,306 | +0.26(+1.83%) |
Apr 18, 2019 | 14.24 | 14.57 | 14.01 | 14.46 | 95,138 | +0.13(+0.92%) |
Apr 17, 2019 | 14.47 | 14.51 | 14.01 | 14.33 | 45,891 | -0.20(-1.40%) |
Apr 16, 2019 | 15.23 | 15.27 | 14.14 | 14.53 | 189,271 | -0.69(-4.52%) |
Apr 15, 2019 | 15.14 | 15.32 | 14.98 | 15.22 | 86,966 | -0.03(-0.17%) |
Apr 12, 2019 | 15.02 | 15.25 | 14.82 | 15.25 | 113,033 | +0.22(+1.47%) |
Apr 11, 2019 | 15.20 | 15.20 | 14.85 | 15.03 | 56,133 | -0.08(-0.53%) |
Apr 10, 2019 | 15.27 | 15.27 | 14.91 | 15.11 | 72,290 | -0.04(-0.29%) |
Apr 09, 2019 | 14.89 | 15.21 | 14.78 | 15.15 | 128,597 | +0.33(+2.20%) |
Apr 08, 2019 | 14.91 | 14.93 | 14.58 | 14.82 | 79,396 | -0.01(-0.06%) |
Apr 05, 2019 | 14.10 | 15.09 | 14.10 | 14.83 | 161,508 | +0.67(+4.74%) |
Apr 04, 2019 | 14.42 | 14.42 | 13.87 | 14.16 | 135,137 | -0.23(-1.59%) |
Apr 03, 2019 | 14.46 | 14.48 | 14.28 | 14.39 | 86,419 | -0.04(-0.24%) |
Apr 02, 2019 | 14.62 | 14.63 | 14.37 | 14.43 | 126,571 | -0.19(-1.33%) |