Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.150 | 7.336 | 7.000 | 7.000 | 68,233 | -0.14(-1.97%) |
Mar 30, 2020 | 6.890 | 7.189 | 6.890 | 7.141 | 31,821 | +0.37(+5.53%) |
Mar 27, 2020 | 6.771 | 6.995 | 6.721 | 6.767 | 35,998 | -0.56(-7.67%) |
Mar 26, 2020 | 7.040 | 7.424 | 7.040 | 7.329 | 66,482 | +0.53(+7.80%) |
Mar 25, 2020 | 6.637 | 7.304 | 6.352 | 6.798 | 56,631 | +0.33(+5.15%) |
Mar 24, 2020 | 5.901 | 6.477 | 5.901 | 6.465 | 33,198 | +1.23(+23.52%) |
Mar 23, 2020 | 5.735 | 5.755 | 5.222 | 5.234 | 27,818 | -0.52(-8.97%) |
Mar 20, 2020 | 6.193 | 6.193 | 5.543 | 5.750 | 109,317 | -0.32(-5.25%) |
Mar 19, 2020 | 5.606 | 6.408 | 5.598 | 6.069 | 19,233 | +0.13(+2.17%) |
Mar 18, 2020 | 6.327 | 6.490 | 5.212 | 5.940 | 124,174 | -0.94(-13.63%) |
Mar 17, 2020 | 6.577 | 7.027 | 6.168 | 6.877 | 83,862 | +0.60(+9.54%) |
Mar 16, 2020 | 6.134 | 6.606 | 5.976 | 6.278 | 402,047 | -1.46(-18.84%) |
Mar 13, 2020 | 7.631 | 7.739 | 6.782 | 7.735 | 26,712 | +0.92(+13.54%) |
Mar 12, 2020 | 7.261 | 7.327 | 6.706 | 6.813 | 48,132 | -1.64(-19.39%) |
Mar 11, 2020 | 8.743 | 8.762 | 8.195 | 8.452 | 31,747 | -0.79(-8.52%) |
Mar 10, 2020 | 9.117 | 9.246 | 8.463 | 9.239 | 40,085 | +0.65(+7.59%) |
Mar 09, 2020 | 9.225 | 9.495 | 8.587 | 8.587 | 83,554 | -2.25(-20.77%) |
Mar 06, 2020 | 10.91 | 11.05 | 10.56 | 10.84 | 43,151 | -0.65(-5.64%) |
Mar 05, 2020 | 11.65 | 11.80 | 11.40 | 11.48 | 20,227 | -0.78(-6.36%) |
Mar 04, 2020 | 11.63 | 12.26 | 11.53 | 12.26 | 5,548 | +0.83(+7.26%) |
Mar 03, 2020 | 11.57 | 12.09 | 11.20 | 11.44 | 24,945 | -0.23(-1.93%) |
Mar 02, 2020 | 10.89 | 11.66 | 10.89 | 11.66 | 188,207 | +0.96(+8.99%) |
Feb 28, 2020 | 9.955 | 10.75 | 9.955 | 10.70 | 27,534 | -0.40(-3.62%) |
Feb 27, 2020 | 12.03 | 12.03 | 11.10 | 11.10 | 153,377 | -1.17(-9.56%) |
Feb 26, 2020 | 12.45 | 12.73 | 12.27 | 12.27 | 123,257 | -0.10(-0.80%) |
Feb 25, 2020 | 13.52 | 13.56 | 12.34 | 12.37 | 22,714 | -1.21(-8.92%) |
Feb 24, 2020 | 13.63 | 13.75 | 13.58 | 13.59 | 63,059 | -0.84(-5.84%) |
Feb 21, 2020 | 14.36 | 14.43 | 14.35 | 14.43 | 9,863 | -0.10(-0.67%) |
Feb 20, 2020 | 14.67 | 14.70 | 14.52 | 14.53 | 3,863 | +0.04(+0.30%) |
Feb 19, 2020 | 14.50 | 14.51 | 14.48 | 14.48 | 7,919 | +0.16(+1.09%) |
Feb 18, 2020 | 14.27 | 14.40 | 14.20 | 14.33 | 11,334 | -0.03(-0.21%) |
Feb 14, 2020 | 14.42 | 14.42 | 14.29 | 14.36 | 7,397 | -0.05(-0.37%) |
Feb 13, 2020 | 14.39 | 14.56 | 14.39 | 14.41 | 18,259 | -0.05(-0.35%) |
Feb 12, 2020 | 14.45 | 14.46 | 14.44 | 14.46 | 2,211 | +0.24(+1.69%) |
Feb 11, 2020 | 14.36 | 14.46 | 14.22 | 14.22 | 13,340 | +0.20(+1.42%) |
Feb 10, 2020 | 14.04 | 14.05 | 13.98 | 14.02 | 11,013 | -0.02(-0.17%) |
Feb 07, 2020 | 14.22 | 14.22 | 13.99 | 14.04 | 134,797 | -0.46(-3.20%) |
Feb 06, 2020 | 14.49 | 14.62 | 14.40 | 14.51 | 7,216 | -0.05(-0.32%) |
Feb 05, 2020 | 14.22 | 14.59 | 14.14 | 14.56 | 123,081 | +0.53(+3.74%) |
Feb 04, 2020 | 13.68 | 14.15 | 13.68 | 14.03 | 131,896 | +0.47(+3.48%) |
Feb 03, 2020 | 13.21 | 13.64 | 13.19 | 13.56 | 18,818 | +0.48(+3.68%) |
Jan 31, 2020 | 13.22 | 13.22 | 13.03 | 13.08 | 94,522 | -0.60(-4.35%) |
Jan 30, 2020 | 13.40 | 13.67 | 13.35 | 13.67 | 23,236 | -0.09(-0.63%) |
Jan 29, 2020 | 13.84 | 13.87 | 13.76 | 13.76 | 7,870 | +0.09(+0.68%) |
Jan 28, 2020 | 13.50 | 13.70 | 13.50 | 13.67 | 11,527 | +0.26(+1.95%) |
Jan 27, 2020 | 13.50 | 13.63 | 13.40 | 13.40 | 10,508 | -0.70(-4.99%) |
Jan 24, 2020 | 14.21 | 14.21 | 14.05 | 14.11 | 4,931 | -0.21(-1.45%) |
Jan 23, 2020 | 14.19 | 14.31 | 13.93 | 14.31 | 39,502 | -0.09(-0.66%) |
Jan 22, 2020 | 14.60 | 14.62 | 14.37 | 14.41 | 46,053 | -0.17(-1.19%) |
Jan 21, 2020 | 14.67 | 14.72 | 14.58 | 14.58 | 6,226 | -0.34(-2.27%) |
Jan 17, 2020 | 14.82 | 14.96 | 14.80 | 14.92 | 20,137 | +0.08(+0.55%) |
Jan 16, 2020 | 14.78 | 14.87 | 14.78 | 14.84 | 9,739 | +0.10(+0.67%) |
Jan 15, 2020 | 14.84 | 14.84 | 14.64 | 14.74 | 11,034 | +0.14(+0.94%) |
Jan 14, 2020 | 14.70 | 14.72 | 14.56 | 14.60 | 6,480 | -0.02(-0.12%) |
Jan 13, 2020 | 14.25 | 14.62 | 14.25 | 14.62 | 83,422 | +0.38(+2.63%) |
Jan 10, 2020 | 14.48 | 14.55 | 14.24 | 14.24 | 17,260 | -0.15(-1.06%) |
Jan 09, 2020 | 14.36 | 14.41 | 14.36 | 14.40 | 8,823 | +0.01(+0.10%) |
Jan 08, 2020 | 14.29 | 14.47 | 14.29 | 14.38 | 7,434 | +0.00(+0.01%) |
Jan 07, 2020 | 14.39 | 14.53 | 14.38 | 14.38 | 13,319 | +0.02(+0.16%) |
Jan 06, 2020 | 14.45 | 14.49 | 14.36 | 14.36 | 5,835 | -0.11(-0.74%) |
Jan 03, 2020 | 14.62 | 14.62 | 14.47 | 14.47 | 6,575 | -0.60(-3.96%) |
Jan 02, 2020 | 15.51 | 15.51 | 14.96 | 15.06 | 19,488 | -0.26(-1.69%) |
Dec 31, 2019 | 15.20 | 15.32 | 15.20 | 15.32 | 2,054 | +0.23(+1.51%) |
Dec 30, 2019 | 15.21 | 15.21 | 15.09 | 15.09 | 5,548 | -0.08(-0.53%) |
Dec 27, 2019 | 15.33 | 15.33 | 15.17 | 15.17 | 3,698 | -0.11(-0.69%) |
Dec 26, 2019 | 15.22 | 15.28 | 15.17 | 15.28 | 4,775 | +0.10(+0.67%) |
Dec 24, 2019 | 15.13 | 15.23 | 15.13 | 15.18 | 8,219 | +0.04(+0.28%) |
Dec 23, 2019 | 14.96 | 15.13 | 14.96 | 15.13 | 23,654 | +0.16(+1.06%) |
Dec 20, 2019 | 14.92 | 15.02 | 14.92 | 14.98 | 10,307 | +0.05(+0.33%) |
Dec 19, 2019 | 14.87 | 14.95 | 14.87 | 14.93 | 22,334 | +0.11(+0.72%) |
Dec 18, 2019 | 14.73 | 14.82 | 14.63 | 14.82 | 3,290 | -0.00(-0.03%) |
Dec 17, 2019 | 14.88 | 14.88 | 14.72 | 14.82 | 13,391 | +0.04(+0.26%) |
Dec 16, 2019 | 14.94 | 14.94 | 14.78 | 14.78 | 6,464 | +0.07(+0.47%) |
Dec 13, 2019 | 15.04 | 15.16 | 14.71 | 14.71 | 17,729 | -0.29(-1.91%) |
Dec 12, 2019 | 14.75 | 15.00 | 14.75 | 15.00 | 15,746 | +0.49(+3.40%) |
Dec 11, 2019 | 14.52 | 14.52 | 14.42 | 14.51 | 52,066 | +0.22(+1.53%) |
Dec 10, 2019 | 14.32 | 14.32 | 14.29 | 14.29 | 1,372 | -0.15(-1.01%) |
Dec 09, 2019 | 14.42 | 14.59 | 14.41 | 14.44 | 9,149 | +0.00(+0.02%) |
Dec 06, 2019 | 14.48 | 14.49 | 14.31 | 14.43 | 11,956 | +0.37(+2.59%) |
Dec 05, 2019 | 14.05 | 14.07 | 14.03 | 14.07 | 3,760 | +0.12(+0.87%) |
Dec 04, 2019 | 14.20 | 14.20 | 13.95 | 13.95 | 12,464 | +0.06(+0.45%) |
Dec 03, 2019 | 13.82 | 13.88 | 13.72 | 13.88 | 13,346 | -0.29(-2.05%) |
Dec 02, 2019 | 14.40 | 14.44 | 14.16 | 14.17 | 38,583 | -0.21(-1.44%) |
Nov 29, 2019 | 14.41 | 14.41 | 14.38 | 14.38 | 824 | -0.14(-0.93%) |
Nov 27, 2019 | 14.34 | 14.53 | 14.34 | 14.52 | 4,123 | +0.10(+0.72%) |
Nov 26, 2019 | 14.25 | 14.44 | 14.25 | 14.41 | 8,411 | +0.07(+0.51%) |
Nov 25, 2019 | 14.37 | 14.37 | 14.34 | 14.34 | 1,307 | +0.19(+1.37%) |
Nov 22, 2019 | 14.00 | 14.27 | 14.00 | 14.14 | 3,710 | +0.03(+0.21%) |
Nov 21, 2019 | 14.14 | 14.14 | 14.11 | 14.12 | 3,269 | -0.00(-0.02%) |
Nov 20, 2019 | 14.25 | 14.46 | 14.09 | 14.12 | 46,302 | -0.36(-2.50%) |
Nov 19, 2019 | 14.62 | 14.62 | 14.43 | 14.48 | 17,704 | -0.08(-0.56%) |
Nov 18, 2019 | 14.54 | 14.64 | 14.54 | 14.56 | 8,452 | -0.10(-0.65%) |
Nov 15, 2019 | 14.74 | 14.84 | 14.65 | 14.66 | 4,123 | -0.01(-0.08%) |
Nov 14, 2019 | 14.64 | 14.69 | 14.61 | 14.67 | 14,649 | +0.08(+0.57%) |
Nov 13, 2019 | 14.70 | 14.70 | 14.54 | 14.59 | 134,494 | -0.24(-1.59%) |
Nov 12, 2019 | 14.97 | 14.97 | 14.78 | 14.82 | 5,067 | +0.07(+0.50%) |
Nov 11, 2019 | 14.61 | 14.75 | 14.61 | 14.75 | 3,995 | -0.03(-0.21%) |
Nov 08, 2019 | 14.72 | 14.81 | 14.68 | 14.78 | 5,772 | +0.08(+0.56%) |
Nov 07, 2019 | 14.39 | 14.70 | 14.38 | 14.70 | 62,184 | +0.34(+2.37%) |
Nov 06, 2019 | 14.30 | 14.48 | 14.30 | 14.36 | 9,544 | -0.05(-0.32%) |
Nov 05, 2019 | 14.41 | 14.55 | 14.40 | 14.40 | 102,013 | +0.11(+0.78%) |
Nov 04, 2019 | 14.17 | 14.29 | 14.17 | 14.29 | 157,010 | +0.35(+2.50%) |
Nov 01, 2019 | 13.96 | 13.96 | 13.90 | 13.94 | 18,553 | +0.48(+3.55%) |
Oct 31, 2019 | 13.66 | 13.66 | 13.40 | 13.46 | 11,441 | -0.27(-2.00%) |
Oct 30, 2019 | 13.59 | 13.75 | 13.56 | 13.74 | 7,677 | -0.10(-0.71%) |
Oct 29, 2019 | 13.45 | 13.97 | 13.45 | 13.84 | 9,149 | +0.21(+1.54%) |
Oct 28, 2019 | 13.58 | 13.74 | 13.52 | 13.63 | 12,744 | +0.14(+1.02%) |
Oct 25, 2019 | 13.34 | 13.52 | 13.34 | 13.49 | 8,246 | +0.28(+2.13%) |
Oct 24, 2019 | 13.09 | 13.21 | 13.09 | 13.21 | 2,609 | +0.14(+1.04%) |
Oct 23, 2019 | 13.07 | 13.07 | 13.07 | 13.07 | 1,447 | +0.16(+1.23%) |
Oct 22, 2019 | 12.79 | 12.94 | 12.70 | 12.91 | 18,933 | -0.13(-0.97%) |
Oct 21, 2019 | 13.14 | 13.14 | 13.04 | 13.04 | 4,395 | -0.07(-0.56%) |
Oct 18, 2019 | 13.07 | 13.11 | 13.07 | 13.11 | 1,649 | -0.04(-0.31%) |
Oct 17, 2019 | 13.16 | 13.17 | 13.15 | 13.15 | 2,457 | +0.06(+0.43%) |
Oct 16, 2019 | 13.16 | 13.31 | 13.10 | 13.10 | 10,765 | +0.03(+0.24%) |
Oct 15, 2019 | 12.97 | 13.17 | 12.97 | 13.07 | 7,825 | +0.15(+1.16%) |
Oct 14, 2019 | 13.10 | 13.10 | 12.92 | 12.92 | 184,627 | -0.19(-1.46%) |
Oct 11, 2019 | 12.74 | 13.30 | 12.74 | 13.11 | 33,396 | +0.58(+4.64%) |
Oct 10, 2019 | 12.55 | 12.55 | 12.45 | 12.53 | 12,987 | +0.23(+1.87%) |
Oct 09, 2019 | 12.27 | 12.35 | 12.20 | 12.30 | 9,384 | +0.18(+1.51%) |
Oct 08, 2019 | 12.23 | 12.27 | 12.11 | 12.11 | 22,112 | -0.52(-4.11%) |
Oct 07, 2019 | 12.57 | 12.84 | 12.57 | 12.63 | 3,562 | -0.07(-0.53%) |
Oct 04, 2019 | 12.59 | 12.70 | 12.54 | 12.70 | 10,719 | +0.11(+0.86%) |
Oct 03, 2019 | 12.38 | 12.59 | 12.35 | 12.59 | 7,314 | +0.11(+0.87%) |
Oct 02, 2019 | 12.77 | 12.77 | 12.24 | 12.48 | 19,733 | -0.47(-3.65%) |
Oct 01, 2019 | 13.77 | 13.78 | 12.94 | 12.95 | 10,056 | -0.62(-4.54%) |
Sep 30, 2019 | 13.33 | 13.63 | 13.33 | 13.57 | 61,586 | +0.22(+1.65%) |
Sep 27, 2019 | 13.45 | 13.56 | 13.35 | 13.35 | 4,535 | -0.08(-0.62%) |
Sep 26, 2019 | 13.43 | 13.50 | 13.34 | 13.43 | 30,250 | -0.13(-0.96%) |
Sep 25, 2019 | 13.37 | 13.56 | 13.27 | 13.56 | 53,158 | +0.19(+1.43%) |
Sep 24, 2019 | 13.78 | 13.78 | 13.36 | 13.37 | 65,982 | -0.38(-2.79%) |
Sep 23, 2019 | 13.68 | 13.84 | 13.68 | 13.75 | 11,086 | -0.09(-0.67%) |
Sep 20, 2019 | 13.92 | 13.92 | 13.74 | 13.85 | 7,445 | -0.01(-0.09%) |
Sep 19, 2019 | 13.97 | 14.01 | 13.84 | 13.86 | 11,702 | +0.07(+0.47%) |
Sep 18, 2019 | 13.78 | 13.84 | 13.65 | 13.79 | 4,355 | -0.02(-0.16%) |
Sep 17, 2019 | 13.76 | 13.87 | 13.76 | 13.82 | 6,035 | +0.07(+0.53%) |
Sep 16, 2019 | 14.11 | 14.11 | 13.70 | 13.74 | 109,119 | -0.37(-2.59%) |
Sep 13, 2019 | 13.92 | 14.16 | 13.92 | 14.11 | 43,434 | +0.29(+2.12%) |
Sep 12, 2019 | 13.79 | 13.90 | 13.55 | 13.82 | 21,886 | +0.16(+1.17%) |
Sep 11, 2019 | 13.39 | 13.66 | 13.39 | 13.66 | 9,514 | +0.30(+2.28%) |
Sep 10, 2019 | 13.12 | 13.35 | 13.05 | 13.35 | 17,899 | +0.31(+2.36%) |
Sep 09, 2019 | 13.04 | 13.04 | 13.01 | 13.04 | 2,179 | +0.06(+0.47%) |
Sep 06, 2019 | 12.96 | 13.05 | 12.96 | 12.98 | 4,963 | +0.07(+0.52%) |
Sep 05, 2019 | 13.07 | 13.07 | 12.92 | 12.92 | 13,816 | +0.18(+1.42%) |
Sep 04, 2019 | 12.61 | 12.74 | 12.61 | 12.74 | 13,253 | +0.32(+2.54%) |
Sep 03, 2019 | 12.59 | 12.59 | 12.37 | 12.42 | 9,282 | -0.28(-2.23%) |
Aug 30, 2019 | 12.79 | 12.79 | 12.65 | 12.70 | 3,309 | +0.20(+1.62%) |
Aug 29, 2019 | 12.58 | 12.58 | 12.45 | 12.50 | 8,198 | +0.35(+2.84%) |
Aug 28, 2019 | 11.94 | 12.17 | 11.94 | 12.15 | 29,167 | +0.25(+2.07%) |
Aug 27, 2019 | 12.10 | 12.10 | 11.88 | 11.91 | 26,974 | +0.01(+0.06%) |
Aug 26, 2019 | 11.96 | 11.96 | 11.83 | 11.90 | 45,618 | +0.14(+1.16%) |
Aug 23, 2019 | 12.30 | 12.30 | 11.77 | 11.77 | 6,204 | -0.70(-5.59%) |
Aug 22, 2019 | 12.57 | 12.57 | 12.44 | 12.46 | 11,884 | -0.22(-1.73%) |
Aug 21, 2019 | 12.75 | 12.75 | 12.68 | 12.68 | 5,410 | +0.16(+1.25%) |
Aug 20, 2019 | 12.69 | 12.69 | 12.53 | 12.53 | 5,998 | -0.31(-2.44%) |
Aug 19, 2019 | 12.77 | 12.89 | 12.77 | 12.84 | 167,172 | +0.23(+1.80%) |
Aug 16, 2019 | 12.43 | 12.64 | 12.41 | 12.61 | 9,100 | +0.44(+3.61%) |
Aug 15, 2019 | 12.29 | 12.29 | 12.15 | 12.17 | 14,974 | -0.10(-0.85%) |
Aug 14, 2019 | 12.63 | 12.74 | 12.21 | 12.28 | 13,493 | -0.83(-6.33%) |
Aug 13, 2019 | 12.81 | 13.36 | 12.81 | 13.11 | 49,171 | +0.28(+2.17%) |
Aug 12, 2019 | 13.23 | 13.23 | 12.83 | 12.83 | 9,311 | -0.54(-4.02%) |
Aug 09, 2019 | 13.32 | 13.44 | 13.24 | 13.36 | 14,891 | -0.25(-1.84%) |
Aug 08, 2019 | 13.17 | 13.64 | 13.17 | 13.61 | 13,807 | +0.52(+3.96%) |
Aug 07, 2019 | 12.63 | 13.09 | 12.63 | 13.09 | 2,225 | +0.28(+2.19%) |
Aug 06, 2019 | 12.94 | 12.94 | 12.45 | 12.81 | 14,457 | +0.03(+0.21%) |
Aug 05, 2019 | 12.86 | 13.01 | 12.60 | 12.79 | 12,045 | -0.49(-3.70%) |
Aug 02, 2019 | 13.59 | 13.59 | 13.16 | 13.28 | 9,514 | -0.44(-3.22%) |
Aug 01, 2019 | 14.00 | 14.02 | 13.59 | 13.72 | 13,100 | -0.30(-2.17%) |
Jul 31, 2019 | 14.32 | 14.42 | 13.90 | 14.02 | 7,234 | -0.43(-3.01%) |
Jul 30, 2019 | 14.26 | 14.46 | 14.26 | 14.46 | 2,109 | +0.11(+0.80%) |
Jul 29, 2019 | 14.29 | 14.35 | 14.29 | 14.35 | 2,742 | -0.11(-0.77%) |
Jul 26, 2019 | 14.38 | 14.46 | 14.37 | 14.46 | 3,722 | +0.01(+0.04%) |
Jul 25, 2019 | 14.42 | 14.52 | 14.34 | 14.45 | 9,096 | -0.32(-2.19%) |
Jul 24, 2019 | 14.78 | 14.79 | 14.75 | 14.77 | 8,848 | -0.02(-0.13%) |
Jul 23, 2019 | 14.40 | 14.79 | 14.40 | 14.79 | 7,789 | +0.44(+3.10%) |
Jul 22, 2019 | 14.40 | 14.40 | 14.30 | 14.35 | 3,205 | -0.02(-0.13%) |
Jul 19, 2019 | 14.25 | 14.42 | 14.25 | 14.37 | 8,686 | +0.10(+0.68%) |
Jul 18, 2019 | 14.12 | 14.27 | 14.12 | 14.27 | 7,094 | +0.08(+0.55%) |
Jul 17, 2019 | 14.49 | 14.49 | 14.19 | 14.19 | 6,688 | -0.26(-1.77%) |
Jul 16, 2019 | 14.33 | 14.66 | 14.33 | 14.45 | 16,256 | +0.11(+0.78%) |
Jul 15, 2019 | 14.24 | 14.34 | 14.20 | 14.34 | 82,049 | +0.10(+0.68%) |
Jul 12, 2019 | 14.12 | 14.24 | 14.12 | 14.24 | 6,204 | +0.40(+2.89%) |
Jul 11, 2019 | 13.68 | 13.84 | 13.60 | 13.84 | 11,334 | +0.08(+0.58%) |
Jul 10, 2019 | 13.87 | 13.87 | 13.76 | 13.76 | 3,243 | -0.03(-0.20%) |
Jul 09, 2019 | 14.02 | 14.02 | 13.76 | 13.79 | 53,639 | -0.32(-2.28%) |
Jul 08, 2019 | 14.32 | 14.41 | 14.07 | 14.11 | 58,127 | -0.29(-1.99%) |
Jul 05, 2019 | 14.25 | 14.40 | 14.19 | 14.39 | 7,859 | -0.14(-0.96%) |
Jul 03, 2019 | 14.43 | 14.53 | 14.43 | 14.53 | 3,309 | +0.06(+0.40%) |
Jul 02, 2019 | 14.54 | 14.54 | 14.37 | 14.48 | 7,814 | -0.07(-0.45%) |
Jul 01, 2019 | 14.50 | 14.59 | 14.40 | 14.54 | 163,151 | +0.12(+0.85%) |
Jun 28, 2019 | 14.34 | 14.42 | 14.30 | 14.42 | 9,100 | +0.18(+1.24%) |
Jun 27, 2019 | 14.13 | 14.24 | 14.13 | 14.24 | 2,986 | +0.11(+0.75%) |
Jun 26, 2019 | 14.12 | 14.13 | 14.12 | 14.13 | 2,738 | +0.02(+0.12%) |
Jun 25, 2019 | 14.16 | 14.20 | 14.12 | 14.12 | 5,600 | -0.02(-0.16%) |
Jun 24, 2019 | 14.11 | 14.16 | 14.11 | 14.14 | 9,442 | +0.17(+1.21%) |
Jun 21, 2019 | 14.01 | 14.09 | 13.97 | 13.97 | 7,477 | -0.08(-0.60%) |
Jun 20, 2019 | 14.00 | 14.06 | 13.96 | 14.06 | 5,815 | +0.28(+2.03%) |
Jun 19, 2019 | 13.86 | 13.86 | 13.63 | 13.78 | 8,262 | -0.05(-0.38%) |
Jun 18, 2019 | 13.76 | 13.96 | 13.76 | 13.83 | 9,621 | +0.29(+2.18%) |
Jun 17, 2019 | 13.74 | 13.76 | 13.53 | 13.53 | 132,714 | -0.26(-1.91%) |
Jun 14, 2019 | 13.80 | 13.80 | 13.77 | 13.80 | 6,231 | -0.15(-1.10%) |
Jun 13, 2019 | 13.85 | 13.95 | 13.85 | 13.95 | 83,914 | +0.25(+1.86%) |
Jun 12, 2019 | 13.64 | 13.70 | 13.64 | 13.70 | 4,694 | +0.06(+0.43%) |
Jun 11, 2019 | 13.72 | 13.78 | 13.64 | 13.64 | 31,306 | +0.07(+0.53%) |
Jun 10, 2019 | 13.70 | 13.70 | 13.55 | 13.57 | 37,034 | +0.11(+0.84%) |
Jun 07, 2019 | 13.37 | 13.54 | 13.37 | 13.45 | 26,171 | +0.24(+1.78%) |
Jun 06, 2019 | 13.15 | 13.29 | 13.03 | 13.22 | 22,939 | +0.16(+1.25%) |
Jun 05, 2019 | 13.07 | 13.07 | 12.83 | 13.05 | 13,754 | +0.18(+1.36%) |
Jun 04, 2019 | 12.37 | 12.92 | 12.37 | 12.88 | 12,969 | +0.71(+5.85%) |
Jun 03, 2019 | 11.57 | 12.17 | 11.57 | 12.17 | 8,163 | +0.73(+6.43%) |
May 31, 2019 | 11.52 | 11.52 | 11.42 | 11.43 | 8,723 | -0.33(-2.83%) |
May 30, 2019 | 11.80 | 11.80 | 11.76 | 11.76 | 1,649 | -0.00(-0.02%) |
May 29, 2019 | 11.54 | 11.77 | 11.54 | 11.77 | 1,640 | -0.01(-0.07%) |
May 28, 2019 | 11.99 | 11.99 | 11.78 | 11.78 | 90,545 | -0.22(-1.83%) |
May 24, 2019 | 12.07 | 12.07 | 11.91 | 12.00 | 5,815 | +0.12(+1.05%) |
May 23, 2019 | 12.15 | 12.15 | 11.83 | 11.87 | 6,841 | -0.48(-3.86%) |
May 22, 2019 | 12.38 | 12.46 | 12.35 | 12.35 | 5,309 | -0.14(-1.08%) |
May 21, 2019 | 12.14 | 12.48 | 12.14 | 12.48 | 2,650 | +0.36(+2.97%) |
May 20, 2019 | 12.19 | 12.25 | 12.12 | 12.12 | 6,738 | -0.32(-2.58%) |
May 17, 2019 | 12.61 | 12.61 | 12.44 | 12.44 | 7,062 | -0.20(-1.57%) |
May 16, 2019 | 12.61 | 12.69 | 12.61 | 12.64 | 3,776 | +0.33(+2.69%) |
May 15, 2019 | 12.17 | 12.42 | 12.16 | 12.31 | 19,545 | -0.03(-0.26%) |
May 14, 2019 | 12.20 | 12.52 | 12.17 | 12.34 | 24,052 | +0.19(+1.57%) |
May 13, 2019 | 12.28 | 12.30 | 11.97 | 12.15 | 76,408 | -0.64(-5.02%) |
May 10, 2019 | 12.38 | 12.79 | 12.37 | 12.79 | 11,631 | +0.30(+2.43%) |
May 09, 2019 | 12.28 | 12.49 | 12.23 | 12.49 | 15,212 | -0.25(-1.93%) |
May 08, 2019 | 12.71 | 12.80 | 12.65 | 12.74 | 12,770 | +0.05(+0.40%) |
May 07, 2019 | 13.00 | 13.06 | 12.60 | 12.69 | 52,550 | -0.58(-4.36%) |
May 06, 2019 | 13.23 | 13.40 | 13.21 | 13.26 | 8,574 | -0.45(-3.27%) |
May 03, 2019 | 13.42 | 13.71 | 13.42 | 13.71 | 13,708 | +0.40(+3.00%) |
May 02, 2019 | 13.50 | 13.50 | 13.22 | 13.31 | 22,985 | -0.31(-2.31%) |
May 01, 2019 | 14.08 | 14.09 | 13.63 | 13.63 | 47,117 | -0.52(-3.66%) |
Apr 30, 2019 | 14.07 | 14.17 | 14.07 | 14.14 | 4,528 | +0.06(+0.40%) |
Apr 29, 2019 | 14.02 | 14.09 | 13.99 | 14.09 | 6,679 | +0.09(+0.66%) |
Apr 26, 2019 | 13.78 | 14.13 | 13.78 | 14.00 | 10,800 | +0.16(+1.18%) |
Apr 25, 2019 | 13.96 | 14.00 | 13.82 | 13.83 | 10,917 | -0.50(-3.46%) |
Apr 24, 2019 | 14.44 | 14.50 | 14.32 | 14.33 | 11,606 | -0.17(-1.15%) |
Apr 23, 2019 | 14.25 | 14.56 | 14.25 | 14.49 | 19,204 | +0.10(+0.69%) |
Apr 22, 2019 | 14.60 | 14.60 | 14.39 | 14.39 | 22,922 | -0.29(-1.96%) |
Apr 18, 2019 | 14.77 | 14.77 | 14.59 | 14.68 | 7,062 | -0.07(-0.47%) |
Apr 17, 2019 | 14.92 | 15.10 | 14.73 | 14.75 | 29,615 | -0.08(-0.55%) |
Apr 16, 2019 | 14.68 | 14.84 | 14.68 | 14.83 | 62,508 | +0.20(+1.40%) |
Apr 15, 2019 | 14.78 | 14.86 | 14.61 | 14.63 | 22,046 | -0.11(-0.75%) |
Apr 12, 2019 | 14.64 | 14.74 | 14.56 | 14.74 | 11,631 | +0.37(+2.56%) |
Apr 11, 2019 | 14.43 | 14.46 | 14.30 | 14.37 | 17,551 | -0.06(-0.42%) |
Apr 10, 2019 | 14.41 | 14.44 | 14.36 | 14.43 | 11,129 | +0.02(+0.15%) |
Apr 09, 2019 | 14.59 | 14.59 | 14.40 | 14.41 | 42,389 | -0.32(-2.19%) |
Apr 08, 2019 | 14.65 | 14.74 | 14.56 | 14.73 | 177,131 | +0.06(+0.38%) |
Apr 05, 2019 | 14.62 | 14.73 | 14.62 | 14.68 | 17,863 | -0.01(-0.05%) |
Apr 04, 2019 | 14.57 | 14.68 | 14.46 | 14.68 | 59,214 | +0.32(+2.26%) |
Apr 03, 2019 | 14.20 | 14.53 | 14.20 | 14.36 | 17,514 | +0.41(+2.96%) |
Apr 02, 2019 | 13.94 | 14.01 | 13.87 | 13.95 | 20,501 | +0.07(+0.53%) |