Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.130 | 4.330 | 4.000 | 4.120 | 263,575 | -0.12(-2.83%) |
Mar 30, 2020 | 4.370 | 4.370 | 4.050 | 4.240 | 220,513 | -0.10(-2.30%) |
Mar 27, 2020 | 4.300 | 4.433 | 4.010 | 4.340 | 402,900 | -0.10(-2.25%) |
Mar 26, 2020 | 4.400 | 4.610 | 4.189 | 4.440 | 320,788 | +0.13(+3.02%) |
Mar 25, 2020 | 4.250 | 4.430 | 3.930 | 4.310 | 258,007 | +0.16(+3.86%) |
Mar 24, 2020 | 3.940 | 4.240 | 3.850 | 4.150 | 299,418 | +0.38(+10.08%) |
Mar 23, 2020 | 3.870 | 3.950 | 3.650 | 3.770 | 412,810 | +0.02(+0.53%) |
Mar 20, 2020 | 4.300 | 4.460 | 3.700 | 3.750 | 422,700 | -0.56(-12.99%) |
Mar 19, 2020 | 3.680 | 4.750 | 3.680 | 4.310 | 549,718 | +0.70(+19.39%) |
Mar 18, 2020 | 3.660 | 4.060 | 3.240 | 3.610 | 352,506 | -0.21(-5.50%) |
Mar 17, 2020 | 4.260 | 4.310 | 3.520 | 3.820 | 627,173 | -0.15(-3.78%) |
Mar 16, 2020 | 4.760 | 5.100 | 3.910 | 3.970 | 459,478 | -1.15(-22.46%) |
Mar 13, 2020 | 5.180 | 5.414 | 4.625 | 5.120 | 419,400 | +0.27(+5.57%) |
Mar 12, 2020 | 5.420 | 5.433 | 4.750 | 4.850 | 541,900 | -0.96(-16.52%) |
Mar 11, 2020 | 6.020 | 6.170 | 5.360 | 5.810 | 760,187 | -0.58(-9.08%) |
Mar 10, 2020 | 7.460 | 7.537 | 6.170 | 6.390 | 544,068 | -0.86(-11.86%) |
Mar 09, 2020 | 7.970 | 7.970 | 7.190 | 7.250 | 524,816 | -0.99(-12.01%) |
Mar 06, 2020 | 7.900 | 8.390 | 7.900 | 8.240 | 297,300 | +0.23(+2.87%) |
Mar 05, 2020 | 8.260 | 8.360 | 7.910 | 8.010 | 358,281 | -0.47(-5.54%) |
Mar 04, 2020 | 7.840 | 8.500 | 7.680 | 8.480 | 695,030 | +0.70(+9.00%) |
Mar 03, 2020 | 7.840 | 8.080 | 7.560 | 7.780 | 253,492 | -0.01(-0.19%) |
Mar 02, 2020 | 8.220 | 8.260 | 7.770 | 7.795 | 287,225 | -0.46(-5.63%) |
Feb 28, 2020 | 7.910 | 8.330 | 7.860 | 8.260 | 348,500 | +0.20(+2.42%) |
Feb 27, 2020 | 8.230 | 8.320 | 8.010 | 8.065 | 348,248 | -0.40(-4.67%) |
Feb 26, 2020 | 8.650 | 8.690 | 8.420 | 8.460 | 218,877 | -0.13(-1.57%) |
Feb 25, 2020 | 8.970 | 9.010 | 8.500 | 8.595 | 196,597 | -0.37(-4.07%) |
Feb 24, 2020 | 8.750 | 9.080 | 8.750 | 8.960 | 224,217 | -0.27(-2.93%) |
Feb 21, 2020 | 9.560 | 9.560 | 9.130 | 9.230 | 196,400 | -0.37(-3.85%) |
Feb 20, 2020 | 9.500 | 9.625 | 9.420 | 9.600 | 148,638 | +0.03(+0.31%) |
Feb 19, 2020 | 9.670 | 9.705 | 9.210 | 9.570 | 214,855 | -0.10(-1.03%) |
Feb 18, 2020 | 9.600 | 9.840 | 9.600 | 9.670 | 167,686 | +0.03(+0.31%) |
Feb 14, 2020 | 9.770 | 9.900 | 9.550 | 9.640 | 156,100 | -0.15(-1.53%) |
Feb 13, 2020 | 9.740 | 9.880 | 9.690 | 9.790 | 122,043 | +0.00(+0.00%) |
Feb 12, 2020 | 9.720 | 9.940 | 9.650 | 9.790 | 209,569 | +0.07(+0.72%) |
Feb 11, 2020 | 9.620 | 9.765 | 9.540 | 9.720 | 157,828 | +0.12(+1.25%) |
Feb 10, 2020 | 9.680 | 9.730 | 9.480 | 9.600 | 145,089 | -0.11(-1.13%) |
Feb 07, 2020 | 9.740 | 9.799 | 9.590 | 9.710 | 160,300 | -0.13(-1.32%) |
Feb 06, 2020 | 10.07 | 10.15 | 9.810 | 9.840 | 186,089 | -0.14(-1.45%) |
Feb 05, 2020 | 10.00 | 10.20 | 9.890 | 9.985 | 161,608 | +0.10(+1.06%) |
Feb 04, 2020 | 9.930 | 10.02 | 9.730 | 9.880 | 233,577 | +0.10(+0.97%) |
Feb 03, 2020 | 9.750 | 9.880 | 9.640 | 9.785 | 267,860 | +0.21(+2.14%) |
Jan 31, 2020 | 9.770 | 9.850 | 9.490 | 9.580 | 208,400 | -0.19(-1.89%) |
Jan 30, 2020 | 9.800 | 10.07 | 9.750 | 9.765 | 521,893 | -0.13(-1.36%) |
Jan 29, 2020 | 10.13 | 10.18 | 9.840 | 9.900 | 163,065 | -0.20(-1.98%) |
Jan 28, 2020 | 10.28 | 10.39 | 10.05 | 10.10 | 157,026 | -0.12(-1.17%) |
Jan 27, 2020 | 10.34 | 10.59 | 10.15 | 10.22 | 247,280 | -0.42(-3.95%) |
Jan 24, 2020 | 10.92 | 10.92 | 10.49 | 10.64 | 170,600 | -0.29(-2.61%) |
Jan 23, 2020 | 10.78 | 10.96 | 10.67 | 10.93 | 183,894 | -0.00(-0.05%) |
Jan 22, 2020 | 10.98 | 11.10 | 10.87 | 10.93 | 103,214 | -0.05(-0.46%) |
Jan 21, 2020 | 11.12 | 11.14 | 10.66 | 10.98 | 237,817 | -0.16(-1.44%) |
Jan 17, 2020 | 11.51 | 11.59 | 11.14 | 11.14 | 164,600 | -0.30(-2.62%) |
Jan 16, 2020 | 11.19 | 11.48 | 11.18 | 11.44 | 127,431 | +0.29(+2.60%) |
Jan 15, 2020 | 11.23 | 11.35 | 11.07 | 11.15 | 181,432 | -0.10(-0.89%) |
Jan 14, 2020 | 11.26 | 11.42 | 11.18 | 11.25 | 155,296 | +0.04(+0.36%) |
Jan 13, 2020 | 11.19 | 11.27 | 11.11 | 11.21 | 183,043 | +0.03(+0.22%) |
Jan 10, 2020 | 11.20 | 11.23 | 11.05 | 11.19 | 257,100 | -0.06(-0.53%) |
Jan 09, 2020 | 11.41 | 11.50 | 11.20 | 11.24 | 262,644 | -0.19(-1.62%) |
Jan 08, 2020 | 11.60 | 11.80 | 11.36 | 11.43 | 184,773 | -0.13(-1.12%) |
Jan 07, 2020 | 11.31 | 11.65 | 11.25 | 11.56 | 203,956 | +0.21(+1.85%) |
Jan 06, 2020 | 11.40 | 11.51 | 11.28 | 11.35 | 162,005 | -0.16(-1.39%) |
Jan 03, 2020 | 11.61 | 11.73 | 11.30 | 11.51 | 270,300 | -0.28(-2.37%) |
Jan 02, 2020 | 11.89 | 11.91 | 11.65 | 11.79 | 210,241 | -0.01(-0.08%) |
Dec 31, 2019 | 11.73 | 11.87 | 11.54 | 11.80 | 182,400 | +0.06(+0.47%) |
Dec 30, 2019 | 11.65 | 11.85 | 11.50 | 11.74 | 206,999 | +0.14(+1.21%) |
Dec 27, 2019 | 11.52 | 11.83 | 11.50 | 11.61 | 387,700 | +0.09(+0.74%) |
Dec 26, 2019 | 11.51 | 11.65 | 11.31 | 11.52 | 179,296 | +0.01(+0.09%) |
Dec 24, 2019 | 11.83 | 11.96 | 11.49 | 11.51 | 89,800 | -0.29(-2.46%) |
Dec 23, 2019 | 12.01 | 12.02 | 11.72 | 11.80 | 196,656 | -0.21(-1.79%) |
Dec 20, 2019 | 12.25 | 12.31 | 11.86 | 12.02 | 698,600 | -0.23(-1.92%) |
Dec 19, 2019 | 12.37 | 12.58 | 12.21 | 12.25 | 359,578 | -0.13(-1.05%) |
Dec 18, 2019 | 12.22 | 12.43 | 12.01 | 12.38 | 507,226 | +0.09(+0.73%) |
Dec 17, 2019 | 11.65 | 12.47 | 11.35 | 12.29 | 593,709 | +1.20(+10.87%) |
Dec 16, 2019 | 11.08 | 11.33 | 10.98 | 11.09 | 467,252 | +0.01(+0.05%) |
Dec 13, 2019 | 11.01 | 11.19 | 10.85 | 11.08 | 357,300 | +0.05(+0.45%) |
Dec 12, 2019 | 11.03 | 11.20 | 10.56 | 11.03 | 676,246 | +0.00(+0.00%) |
Dec 11, 2019 | 12.71 | 12.75 | 10.80 | 11.03 | 1,060,034 | -1.00(-8.31%) |
Dec 10, 2019 | 12.11 | 12.17 | 11.83 | 12.03 | 730,464 | -0.08(-0.66%) |
Dec 09, 2019 | 11.57 | 12.19 | 11.55 | 12.11 | 456,694 | +0.49(+4.22%) |
Dec 06, 2019 | 11.30 | 11.68 | 11.30 | 11.62 | 367,400 | +0.41(+3.70%) |
Dec 05, 2019 | 11.28 | 11.53 | 11.06 | 11.21 | 386,428 | -0.04(-0.31%) |
Dec 04, 2019 | 10.90 | 11.38 | 10.85 | 11.24 | 360,095 | +0.38(+3.55%) |
Dec 03, 2019 | 10.60 | 10.90 | 10.54 | 10.86 | 289,545 | +0.12(+1.07%) |
Dec 02, 2019 | 11.03 | 11.03 | 10.61 | 10.74 | 289,221 | -0.30(-2.72%) |
Nov 29, 2019 | 11.13 | 11.20 | 10.94 | 11.04 | 96,400 | -0.09(-0.81%) |
Nov 27, 2019 | 11.25 | 11.29 | 10.80 | 11.13 | 288,000 | -0.05(-0.45%) |
Nov 26, 2019 | 11.46 | 11.54 | 11.17 | 11.18 | 176,394 | -0.34(-2.95%) |
Nov 25, 2019 | 11.48 | 11.71 | 11.47 | 11.52 | 146,853 | +0.26(+2.31%) |
Nov 22, 2019 | 11.11 | 11.31 | 11.00 | 11.26 | 165,400 | +0.32(+2.93%) |
Nov 21, 2019 | 11.05 | 11.09 | 10.77 | 10.94 | 144,888 | -0.09(-0.82%) |
Nov 20, 2019 | 11.31 | 11.33 | 11.02 | 11.03 | 250,639 | -0.37(-3.25%) |
Nov 19, 2019 | 11.24 | 11.47 | 11.09 | 11.40 | 201,103 | +0.09(+0.80%) |
Nov 18, 2019 | 11.34 | 11.48 | 11.18 | 11.31 | 127,886 | -0.04(-0.35%) |
Nov 15, 2019 | 11.27 | 11.35 | 11.01 | 11.35 | 211,700 | +0.16(+1.43%) |
Nov 14, 2019 | 11.26 | 11.29 | 11.13 | 11.19 | 121,597 | -0.02(-0.18%) |
Nov 13, 2019 | 11.23 | 11.23 | 10.98 | 11.21 | 263,332 | -0.11(-0.97%) |
Nov 12, 2019 | 11.53 | 11.71 | 11.26 | 11.32 | 288,777 | -0.18(-1.57%) |
Nov 11, 2019 | 11.36 | 11.53 | 11.14 | 11.50 | 250,765 | +0.08(+0.70%) |
Nov 08, 2019 | 11.68 | 11.73 | 11.36 | 11.42 | 196,200 | -0.32(-2.73%) |
Nov 07, 2019 | 11.52 | 11.76 | 11.52 | 11.74 | 163,388 | +0.23(+2.00%) |
Nov 06, 2019 | 11.94 | 11.97 | 11.51 | 11.51 | 293,203 | -0.44(-3.68%) |
Nov 05, 2019 | 11.51 | 12.02 | 11.51 | 11.95 | 412,727 | +0.44(+3.82%) |
Nov 04, 2019 | 11.47 | 11.59 | 11.38 | 11.51 | 294,725 | +0.14(+1.23%) |
Nov 01, 2019 | 10.82 | 11.51 | 10.66 | 11.37 | 278,800 | +0.61(+5.67%) |
Oct 31, 2019 | 10.99 | 11.05 | 10.68 | 10.76 | 336,403 | -0.36(-3.19%) |
Oct 30, 2019 | 10.45 | 11.18 | 10.45 | 11.12 | 634,607 | +0.70(+6.67%) |
Oct 29, 2019 | 10.51 | 10.63 | 10.33 | 10.42 | 288,871 | -0.11(-1.04%) |
Oct 28, 2019 | 10.58 | 10.89 | 10.53 | 10.53 | 244,545 | +0.05(+0.48%) |
Oct 25, 2019 | 10.40 | 10.67 | 10.35 | 10.48 | 266,900 | +0.11(+1.06%) |
Oct 24, 2019 | 11.03 | 11.04 | 10.28 | 10.37 | 263,972 | -0.54(-4.91%) |
Oct 23, 2019 | 10.59 | 10.97 | 10.49 | 10.90 | 351,330 | +0.29(+2.68%) |
Oct 22, 2019 | 10.88 | 10.93 | 10.50 | 10.62 | 268,172 | -0.26(-2.39%) |
Oct 21, 2019 | 10.99 | 11.25 | 10.77 | 10.88 | 329,623 | +0.04(+0.32%) |
Oct 18, 2019 | 10.69 | 11.13 | 10.60 | 10.85 | 305,700 | +0.08(+0.70%) |
Oct 17, 2019 | 9.940 | 10.85 | 9.940 | 10.77 | 396,930 | +0.84(+8.46%) |
Oct 16, 2019 | 9.900 | 10.01 | 9.830 | 9.930 | 151,153 | +0.03(+0.30%) |
Oct 15, 2019 | 9.910 | 10.12 | 9.720 | 9.900 | 302,955 | +0.05(+0.51%) |
Oct 14, 2019 | 10.24 | 10.24 | 9.630 | 9.850 | 387,866 | -0.42(-4.09%) |
Oct 11, 2019 | 10.28 | 10.46 | 10.13 | 10.27 | 268,200 | +0.11(+1.08%) |
Oct 10, 2019 | 10.55 | 10.63 | 10.02 | 10.16 | 355,333 | -0.34(-3.24%) |
Oct 09, 2019 | 10.61 | 10.67 | 10.46 | 10.50 | 445,260 | -0.04(-0.43%) |
Oct 08, 2019 | 10.48 | 10.62 | 10.42 | 10.54 | 404,314 | -0.02(-0.14%) |
Oct 07, 2019 | 10.37 | 10.74 | 10.35 | 10.56 | 505,128 | +0.14(+1.34%) |
Oct 04, 2019 | 10.10 | 10.43 | 10.10 | 10.42 | 331,100 | +0.30(+2.96%) |
Oct 03, 2019 | 9.660 | 10.16 | 9.365 | 10.12 | 497,575 | +0.46(+4.76%) |
Oct 02, 2019 | 9.990 | 10.01 | 9.630 | 9.660 | 378,018 | -0.43(-4.26%) |
Oct 01, 2019 | 10.17 | 10.34 | 10.03 | 10.09 | 183,541 | -0.01(-0.10%) |
Sep 30, 2019 | 9.750 | 10.11 | 9.750 | 10.10 | 224,957 | +0.32(+3.27%) |
Sep 27, 2019 | 9.800 | 10.10 | 9.710 | 9.780 | 287,600 | +0.00(+0.00%) |
Sep 26, 2019 | 9.740 | 9.835 | 9.525 | 9.780 | 259,664 | -0.03(-0.25%) |
Sep 25, 2019 | 9.800 | 10.11 | 9.600 | 9.805 | 787,406 | +0.06(+0.67%) |
Sep 24, 2019 | 10.08 | 10.17 | 9.490 | 9.740 | 649,323 | -0.34(-3.37%) |
Sep 23, 2019 | 9.760 | 10.10 | 9.670 | 10.08 | 291,001 | +0.32(+3.28%) |
Sep 20, 2019 | 9.560 | 9.990 | 9.560 | 9.760 | 814,100 | +0.22(+2.31%) |
Sep 19, 2019 | 9.620 | 9.620 | 9.360 | 9.540 | 346,453 | -0.08(-0.83%) |
Sep 18, 2019 | 9.770 | 9.820 | 9.420 | 9.620 | 260,370 | -0.18(-1.84%) |
Sep 17, 2019 | 9.990 | 9.990 | 9.620 | 9.800 | 287,401 | -0.19(-1.90%) |
Sep 16, 2019 | 9.860 | 10.20 | 9.860 | 9.990 | 351,147 | -0.02(-0.20%) |
Sep 13, 2019 | 10.60 | 10.79 | 9.830 | 10.01 | 366,200 | -0.56(-5.30%) |
Sep 12, 2019 | 10.26 | 10.71 | 9.950 | 10.57 | 469,972 | +0.44(+4.34%) |
Sep 11, 2019 | 9.730 | 10.18 | 9.540 | 10.13 | 359,930 | +0.38(+3.90%) |
Sep 10, 2019 | 9.340 | 9.960 | 9.340 | 9.750 | 693,904 | +0.66(+7.26%) |
Sep 09, 2019 | 8.920 | 9.270 | 8.850 | 9.090 | 503,535 | +0.24(+2.71%) |
Sep 06, 2019 | 8.920 | 9.410 | 8.830 | 8.850 | 608,100 | +0.00(+0.00%) |
Sep 05, 2019 | 8.610 | 9.080 | 8.600 | 8.850 | 768,476 | +0.29(+3.39%) |
Sep 04, 2019 | 9.600 | 9.800 | 8.410 | 8.560 | 2,405,574 | -2.04(-19.25%) |
Sep 03, 2019 | 10.48 | 10.77 | 10.37 | 10.60 | 555,151 | +0.01(+0.09%) |
Aug 30, 2019 | 10.61 | 10.73 | 10.43 | 10.59 | 219,700 | +0.09(+0.86%) |
Aug 29, 2019 | 10.25 | 10.56 | 10.12 | 10.50 | 240,923 | +0.28(+2.74%) |
Aug 28, 2019 | 9.590 | 10.32 | 9.590 | 10.22 | 206,480 | +0.53(+5.47%) |
Aug 27, 2019 | 9.990 | 10.15 | 9.680 | 9.690 | 239,625 | -0.22(-2.22%) |
Aug 26, 2019 | 9.780 | 9.950 | 9.720 | 9.910 | 406,644 | +0.17(+1.75%) |
Aug 23, 2019 | 10.20 | 10.31 | 9.700 | 9.740 | 292,400 | -0.52(-5.07%) |
Aug 22, 2019 | 10.09 | 10.28 | 10.01 | 10.26 | 179,056 | +0.20(+1.99%) |
Aug 21, 2019 | 9.950 | 10.12 | 9.890 | 10.06 | 240,103 | +0.27(+2.76%) |
Aug 20, 2019 | 10.23 | 10.30 | 9.730 | 9.790 | 350,620 | -0.48(-4.67%) |
Aug 19, 2019 | 10.28 | 10.44 | 10.00 | 10.27 | 269,681 | +0.18(+1.78%) |
Aug 16, 2019 | 10.13 | 10.31 | 10.02 | 10.09 | 217,700 | +0.09(+0.90%) |
Aug 15, 2019 | 10.77 | 10.92 | 9.810 | 10.00 | 336,917 | -0.83(-7.66%) |
Aug 14, 2019 | 11.28 | 11.50 | 10.81 | 10.83 | 266,630 | -0.68(-5.91%) |
Aug 13, 2019 | 11.50 | 12.01 | 11.48 | 11.51 | 213,114 | -0.01(-0.09%) |
Aug 12, 2019 | 11.72 | 12.03 | 11.50 | 11.52 | 227,874 | -0.23(-1.96%) |
Aug 09, 2019 | 11.90 | 11.90 | 11.53 | 11.75 | 368,200 | -0.03(-0.25%) |
Aug 08, 2019 | 11.34 | 11.90 | 11.30 | 11.78 | 203,407 | +0.51(+4.53%) |
Aug 07, 2019 | 10.80 | 11.34 | 10.80 | 11.27 | 251,441 | +0.31(+2.83%) |
Aug 06, 2019 | 11.09 | 11.31 | 10.88 | 10.96 | 236,079 | -0.02(-0.18%) |
Aug 05, 2019 | 10.79 | 11.05 | 10.60 | 10.98 | 222,117 | -0.03(-0.27%) |
Aug 02, 2019 | 10.91 | 11.05 | 10.86 | 11.01 | 190,900 | +0.05(+0.46%) |
Aug 01, 2019 | 11.66 | 11.83 | 10.93 | 10.96 | 206,204 | -0.79(-6.72%) |
Jul 31, 2019 | 11.44 | 11.85 | 11.44 | 11.75 | 228,984 | +0.33(+2.89%) |
Jul 30, 2019 | 11.03 | 11.54 | 10.95 | 11.42 | 262,071 | +0.31(+2.79%) |
Jul 29, 2019 | 11.05 | 11.19 | 10.85 | 11.11 | 161,456 | +0.05(+0.45%) |
Jul 26, 2019 | 11.32 | 11.33 | 10.90 | 11.06 | 147,000 | -0.23(-2.04%) |
Jul 25, 2019 | 11.38 | 11.57 | 11.29 | 11.29 | 195,130 | -0.07(-0.62%) |
Jul 24, 2019 | 11.11 | 11.44 | 11.04 | 11.36 | 250,484 | +0.25(+2.25%) |
Jul 23, 2019 | 11.07 | 11.18 | 10.79 | 11.11 | 193,482 | +0.10(+0.91%) |
Jul 22, 2019 | 11.41 | 11.66 | 10.96 | 11.01 | 201,495 | -0.37(-3.25%) |
Jul 19, 2019 | 11.13 | 11.44 | 11.13 | 11.38 | 182,400 | +0.22(+1.97%) |
Jul 18, 2019 | 11.02 | 11.26 | 10.95 | 11.16 | 195,757 | +0.09(+0.81%) |
Jul 17, 2019 | 11.18 | 11.35 | 10.79 | 11.07 | 276,585 | -0.17(-1.51%) |
Jul 16, 2019 | 11.45 | 11.54 | 11.24 | 11.24 | 185,356 | -0.22(-1.92%) |
Jul 15, 2019 | 11.46 | 11.65 | 11.36 | 11.46 | 199,813 | +0.02(+0.17%) |
Jul 12, 2019 | 11.06 | 11.56 | 11.05 | 11.44 | 244,800 | +0.41(+3.72%) |
Jul 11, 2019 | 11.19 | 11.24 | 10.83 | 11.03 | 216,208 | -0.17(-1.52%) |
Jul 10, 2019 | 11.26 | 11.33 | 11.04 | 11.20 | 267,549 | -0.05(-0.44%) |
Jul 09, 2019 | 11.35 | 11.40 | 10.94 | 11.25 | 341,501 | -0.18(-1.57%) |
Jul 08, 2019 | 11.37 | 11.54 | 11.23 | 11.43 | 165,854 | +0.01(+0.09%) |
Jul 05, 2019 | 11.37 | 11.55 | 11.23 | 11.42 | 149,200 | -0.03(-0.26%) |
Jul 03, 2019 | 11.43 | 11.56 | 11.35 | 11.45 | 104,500 | +0.03(+0.26%) |
Jul 02, 2019 | 11.62 | 11.62 | 11.31 | 11.42 | 190,839 | -0.20(-1.72%) |
Jul 01, 2019 | 12.13 | 12.15 | 11.51 | 11.62 | 295,297 | -0.38(-3.17%) |
Jun 28, 2019 | 11.50 | 12.02 | 11.50 | 12.00 | 543,700 | +0.58(+5.08%) |
Jun 27, 2019 | 11.12 | 11.44 | 11.01 | 11.42 | 310,347 | +0.33(+2.98%) |
Jun 26, 2019 | 10.90 | 11.39 | 10.89 | 11.09 | 200,469 | +0.17(+1.56%) |
Jun 25, 2019 | 11.38 | 11.48 | 10.89 | 10.92 | 315,955 | -0.50(-4.38%) |
Jun 24, 2019 | 11.78 | 11.84 | 11.35 | 11.42 | 361,186 | -0.36(-3.06%) |
Jun 21, 2019 | 12.21 | 12.21 | 11.69 | 11.78 | 495,000 | -0.49(-3.99%) |
Jun 20, 2019 | 11.95 | 12.49 | 11.58 | 12.27 | 513,452 | +0.39(+3.28%) |
Jun 19, 2019 | 12.35 | 12.36 | 11.82 | 11.88 | 252,389 | -0.47(-3.81%) |
Jun 18, 2019 | 12.34 | 12.45 | 12.19 | 12.35 | 266,793 | +0.09(+0.73%) |
Jun 17, 2019 | 12.25 | 12.47 | 11.91 | 12.26 | 311,948 | -0.05(-0.41%) |
Jun 14, 2019 | 11.97 | 12.32 | 11.85 | 12.31 | 281,600 | +0.38(+3.19%) |
Jun 13, 2019 | 11.47 | 12.02 | 11.41 | 11.93 | 430,097 | +0.54(+4.74%) |
Jun 12, 2019 | 11.60 | 11.60 | 11.15 | 11.39 | 332,896 | -0.23(-1.98%) |
Jun 11, 2019 | 11.27 | 11.64 | 11.23 | 11.62 | 404,514 | +0.40(+3.57%) |
Jun 10, 2019 | 10.71 | 11.23 | 10.71 | 11.22 | 507,088 | +0.54(+5.06%) |
Jun 07, 2019 | 10.75 | 10.98 | 10.48 | 10.68 | 679,800 | -0.22(-2.02%) |
Jun 06, 2019 | 10.53 | 11.27 | 10.18 | 10.90 | 745,399 | -0.43(-3.80%) |
Jun 05, 2019 | 11.84 | 12.34 | 11.25 | 11.33 | 1,798,814 | +0.19(+1.71%) |
Jun 04, 2019 | 11.47 | 11.68 | 11.05 | 11.14 | 935,251 | -0.20(-1.76%) |
Jun 03, 2019 | 10.85 | 11.37 | 10.85 | 11.34 | 380,795 | +0.39(+3.56%) |
May 31, 2019 | 10.62 | 11.05 | 10.47 | 10.95 | 426,700 | +0.18(+1.67%) |
May 30, 2019 | 10.86 | 10.94 | 10.52 | 10.77 | 486,105 | -0.11(-1.01%) |
May 29, 2019 | 11.55 | 11.55 | 10.83 | 10.88 | 523,203 | -0.86(-7.33%) |
May 28, 2019 | 11.97 | 12.14 | 11.55 | 11.74 | 353,263 | -0.17(-1.43%) |
May 24, 2019 | 11.46 | 12.08 | 11.46 | 11.91 | 230,900 | +0.52(+4.57%) |
May 23, 2019 | 11.39 | 11.49 | 11.29 | 11.39 | 191,719 | -0.05(-0.44%) |
May 22, 2019 | 11.49 | 11.49 | 11.37 | 11.44 | 151,419 | -0.21(-1.80%) |
May 21, 2019 | 11.44 | 11.68 | 11.35 | 11.65 | 210,745 | +0.21(+1.84%) |
May 20, 2019 | 11.23 | 11.53 | 11.05 | 11.44 | 180,742 | +0.15(+1.33%) |
May 17, 2019 | 11.41 | 11.65 | 11.28 | 11.29 | 192,300 | -0.21(-1.83%) |
May 16, 2019 | 11.29 | 11.69 | 11.29 | 11.50 | 191,498 | +0.09(+0.79%) |
May 15, 2019 | 11.37 | 11.60 | 11.20 | 11.41 | 379,074 | -0.01(-0.09%) |
May 14, 2019 | 11.24 | 11.50 | 11.07 | 11.42 | 224,853 | +0.18(+1.60%) |
May 13, 2019 | 11.57 | 11.65 | 11.21 | 11.24 | 308,135 | -0.51(-4.34%) |
May 10, 2019 | 11.86 | 11.88 | 11.60 | 11.75 | 172,100 | -0.17(-1.43%) |
May 09, 2019 | 11.98 | 11.98 | 11.77 | 11.92 | 236,802 | -0.10(-0.83%) |
May 08, 2019 | 12.19 | 12.31 | 12.01 | 12.02 | 219,520 | -0.26(-2.12%) |
May 07, 2019 | 12.38 | 12.54 | 12.16 | 12.28 | 265,317 | -0.22(-1.76%) |
May 06, 2019 | 12.46 | 12.59 | 12.32 | 12.50 | 130,866 | -0.17(-1.34%) |
May 03, 2019 | 12.60 | 12.72 | 12.44 | 12.67 | 244,800 | +0.13(+1.04%) |
May 02, 2019 | 12.41 | 12.56 | 12.34 | 12.54 | 259,274 | +0.14(+1.13%) |
May 01, 2019 | 12.36 | 12.51 | 12.28 | 12.40 | 332,764 | +0.12(+0.98%) |
Apr 30, 2019 | 12.68 | 12.75 | 12.23 | 12.28 | 690,658 | -0.42(-3.31%) |
Apr 29, 2019 | 12.20 | 12.74 | 12.20 | 12.70 | 370,828 | +0.62(+5.13%) |
Apr 26, 2019 | 11.69 | 12.11 | 11.60 | 12.08 | 600,500 | +0.34(+2.90%) |
Apr 25, 2019 | 11.80 | 11.88 | 11.69 | 11.74 | 303,088 | -0.06(-0.51%) |
Apr 24, 2019 | 11.45 | 11.85 | 11.42 | 11.80 | 293,131 | +0.38(+3.33%) |
Apr 23, 2019 | 11.33 | 11.49 | 11.20 | 11.42 | 331,593 | +0.18(+1.60%) |
Apr 22, 2019 | 11.45 | 11.54 | 11.24 | 11.24 | 171,057 | -0.27(-2.35%) |
Apr 18, 2019 | 11.60 | 11.69 | 11.43 | 11.51 | 194,100 | -0.17(-1.46%) |
Apr 17, 2019 | 11.88 | 11.88 | 11.55 | 11.68 | 205,739 | -0.13(-1.10%) |
Apr 16, 2019 | 11.79 | 11.92 | 11.70 | 11.81 | 216,204 | +0.03(+0.25%) |
Apr 15, 2019 | 11.97 | 12.06 | 11.74 | 11.78 | 201,599 | -0.21(-1.75%) |
Apr 12, 2019 | 11.96 | 12.11 | 11.91 | 11.99 | 294,900 | +0.15(+1.27%) |
Apr 11, 2019 | 12.43 | 12.48 | 11.76 | 11.84 | 360,847 | -0.64(-5.13%) |
Apr 10, 2019 | 12.49 | 12.62 | 12.40 | 12.48 | 233,807 | +0.02(+0.16%) |
Apr 09, 2019 | 12.69 | 12.69 | 12.41 | 12.46 | 250,383 | -0.32(-2.50%) |
Apr 08, 2019 | 13.01 | 13.04 | 12.71 | 12.78 | 226,090 | -0.32(-2.44%) |
Apr 05, 2019 | 13.42 | 13.45 | 12.98 | 13.10 | 316,600 | -0.24(-1.80%) |
Apr 04, 2019 | 13.08 | 13.37 | 13.00 | 13.34 | 257,093 | +0.26(+1.99%) |
Apr 03, 2019 | 13.26 | 13.43 | 12.95 | 13.08 | 496,874 | -0.17(-1.28%) |
Apr 02, 2019 | 13.24 | 13.36 | 13.02 | 13.25 | 286,294 | -0.06(-0.45%) |