Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.19 | 13.13 | 11.58 | 11.69 | 33,736 | -0.34(-2.80%) |
Apr 29, 2020 | 11.30 | 12.40 | 10.86 | 12.03 | 55,462 | +1.38(+12.99%) |
Apr 28, 2020 | 10.56 | 10.83 | 10.16 | 10.64 | 51,737 | +0.35(+3.36%) |
Apr 27, 2020 | 9.785 | 10.42 | 9.785 | 10.30 | 28,761 | +0.65(+6.70%) |
Apr 24, 2020 | 9.900 | 10.02 | 9.563 | 9.652 | 24,370 | -0.15(-1.54%) |
Apr 23, 2020 | 10.04 | 10.68 | 9.439 | 9.803 | 58,224 | -0.18(-1.78%) |
Apr 22, 2020 | 9.776 | 10.23 | 9.758 | 9.980 | 37,154 | +0.12(+1.17%) |
Apr 21, 2020 | 9.076 | 10.03 | 8.831 | 9.865 | 50,397 | +0.74(+8.06%) |
Apr 20, 2020 | 9.306 | 9.997 | 8.952 | 9.129 | 39,825 | -0.48(-4.98%) |
Apr 17, 2020 | 8.704 | 9.688 | 8.615 | 9.608 | 36,555 | +0.95(+10.95%) |
Apr 16, 2020 | 8.801 | 8.881 | 8.323 | 8.659 | 43,603 | -0.13(-1.51%) |
Apr 15, 2020 | 9.173 | 9.173 | 8.323 | 8.792 | 26,207 | -0.57(-6.06%) |
Apr 14, 2020 | 9.865 | 9.971 | 9.209 | 9.360 | 44,462 | -0.35(-3.56%) |
Apr 13, 2020 | 9.936 | 9.936 | 9.005 | 9.705 | 28,491 | -0.64(-6.17%) |
Apr 09, 2020 | 9.634 | 10.34 | 9.228 | 10.34 | 47,950 | +1.10(+11.89%) |
Apr 08, 2020 | 8.970 | 9.298 | 8.783 | 9.244 | 22,883 | +0.39(+4.40%) |
Apr 07, 2020 | 9.014 | 9.331 | 8.588 | 8.854 | 68,719 | +0.14(+1.63%) |
Apr 06, 2020 | 7.649 | 8.757 | 7.649 | 8.713 | 32,916 | +1.44(+19.88%) |
Apr 03, 2020 | 6.834 | 7.383 | 6.834 | 7.268 | 59,120 | +0.38(+5.53%) |
Apr 02, 2020 | 7.516 | 8.487 | 6.816 | 6.887 | 81,776 | -0.53(-7.17%) |
Apr 01, 2020 | 8.083 | 8.163 | 6.860 | 7.419 | 71,540 | -1.01(-11.99%) |
Mar 31, 2020 | 8.402 | 8.819 | 8.163 | 8.429 | 47,166 | -0.49(-5.47%) |
Mar 30, 2020 | 8.837 | 9.253 | 8.163 | 8.916 | 50,896 | +0.18(+2.03%) |
Mar 27, 2020 | 8.287 | 9.147 | 7.551 | 8.739 | 64,874 | +0.19(+2.28%) |
Mar 26, 2020 | 9.280 | 9.280 | 8.225 | 8.544 | 37,031 | -0.66(-7.13%) |
Mar 25, 2020 | 6.692 | 9.200 | 6.665 | 9.200 | 85,077 | +2.54(+38.22%) |
Mar 24, 2020 | 6.390 | 6.887 | 6.266 | 6.656 | 42,705 | +0.52(+8.53%) |
Mar 23, 2020 | 6.825 | 6.896 | 5.921 | 6.133 | 73,246 | -0.75(-10.94%) |
Mar 20, 2020 | 7.871 | 8.420 | 6.142 | 6.887 | 119,933 | -1.12(-13.95%) |
Mar 19, 2020 | 7.835 | 8.241 | 7.569 | 8.003 | 74,083 | +0.43(+5.74%) |
Mar 18, 2020 | 7.897 | 8.367 | 7.339 | 7.569 | 57,218 | -0.78(-9.34%) |
Mar 17, 2020 | 7.977 | 8.597 | 7.853 | 8.349 | 49,285 | +0.56(+7.17%) |
Mar 16, 2020 | 8.863 | 8.987 | 7.649 | 7.791 | 48,326 | -1.68(-17.77%) |
Mar 13, 2020 | 10.21 | 10.21 | 9.267 | 9.475 | 45,920 | -0.28(-2.91%) |
Mar 12, 2020 | 9.413 | 9.767 | 8.518 | 9.758 | 72,342 | -0.06(-0.63%) |
Mar 11, 2020 | 10.18 | 10.18 | 9.714 | 9.820 | 44,786 | -0.37(-3.65%) |
Mar 10, 2020 | 10.14 | 10.25 | 9.865 | 10.19 | 39,784 | +0.21(+2.13%) |
Mar 09, 2020 | 9.767 | 10.18 | 9.639 | 9.980 | 91,450 | -0.05(-0.53%) |
Mar 06, 2020 | 9.918 | 10.15 | 9.758 | 10.03 | 37,570 | -0.13(-1.31%) |
Mar 05, 2020 | 10.19 | 10.57 | 10.12 | 10.17 | 29,964 | -0.26(-2.47%) |
Mar 04, 2020 | 10.41 | 10.48 | 10.24 | 10.42 | 32,159 | +0.14(+1.38%) |
Mar 03, 2020 | 10.19 | 10.71 | 9.776 | 10.28 | 63,051 | +0.10(+0.96%) |
Mar 02, 2020 | 10.28 | 10.49 | 10.04 | 10.18 | 83,121 | -0.10(-0.95%) |
Feb 28, 2020 | 10.19 | 10.76 | 10.09 | 10.28 | 138,888 | -0.40(-3.73%) |
Feb 27, 2020 | 11.13 | 11.42 | 10.60 | 10.68 | 55,751 | -0.99(-8.50%) |
Feb 26, 2020 | 11.75 | 11.95 | 11.45 | 11.67 | 23,920 | +0.03(+0.23%) |
Feb 25, 2020 | 12.89 | 12.89 | 11.47 | 11.65 | 22,877 | -1.13(-8.82%) |
Feb 24, 2020 | 12.56 | 12.91 | 12.53 | 12.77 | 22,995 | -0.23(-1.76%) |
Feb 21, 2020 | 13.20 | 13.34 | 12.89 | 13.00 | 28,399 | -0.25(-1.86%) |
Feb 20, 2020 | 13.36 | 13.43 | 13.24 | 13.25 | 18,344 | +0.11(+0.87%) |
Feb 19, 2020 | 13.32 | 13.42 | 13.13 | 13.13 | 4,617 | -0.04(-0.27%) |
Feb 18, 2020 | 13.08 | 13.46 | 13.06 | 13.17 | 21,931 | +0.08(+0.61%) |
Feb 14, 2020 | 13.08 | 13.34 | 13.06 | 13.09 | 26,468 | +0.06(+0.47%) |
Feb 13, 2020 | 13.16 | 13.32 | 12.99 | 13.03 | 17,665 | -0.13(-1.00%) |
Feb 12, 2020 | 13.31 | 13.51 | 13.16 | 13.16 | 12,567 | -0.05(-0.40%) |
Feb 11, 2020 | 13.42 | 13.57 | 12.99 | 13.21 | 22,255 | -0.14(-1.05%) |
Feb 10, 2020 | 13.67 | 13.81 | 13.29 | 13.35 | 12,109 | -0.29(-2.13%) |
Feb 07, 2020 | 14.52 | 14.52 | 13.59 | 13.64 | 32,147 | -0.63(-4.38%) |
Feb 06, 2020 | 14.29 | 14.45 | 14.08 | 14.27 | 48,560 | +0.05(+0.37%) |
Feb 05, 2020 | 14.20 | 14.53 | 14.08 | 14.22 | 28,582 | +0.19(+1.38%) |
Feb 04, 2020 | 14.25 | 14.39 | 14.01 | 14.02 | 56,909 | +0.04(+0.31%) |
Feb 03, 2020 | 13.82 | 14.17 | 13.82 | 13.98 | 51,161 | +0.07(+0.51%) |
Jan 31, 2020 | 14.41 | 14.65 | 13.86 | 13.91 | 43,280 | -0.61(-4.18%) |
Jan 30, 2020 | 14.23 | 14.56 | 13.87 | 14.52 | 61,856 | +0.20(+1.41%) |
Jan 29, 2020 | 14.73 | 14.88 | 14.23 | 14.31 | 31,122 | -0.34(-2.34%) |
Jan 28, 2020 | 14.47 | 14.66 | 14.07 | 14.66 | 30,564 | +0.26(+1.77%) |
Jan 27, 2020 | 14.44 | 14.75 | 14.32 | 14.40 | 17,022 | -0.28(-1.92%) |
Jan 24, 2020 | 14.92 | 14.92 | 14.43 | 14.68 | 21,242 | -0.16(-1.07%) |
Jan 23, 2020 | 14.89 | 15.02 | 14.44 | 14.84 | 31,076 | -0.11(-0.76%) |
Jan 22, 2020 | 15.50 | 15.50 | 14.91 | 14.96 | 22,938 | -0.53(-3.41%) |
Jan 21, 2020 | 15.35 | 15.57 | 15.27 | 15.48 | 38,643 | +0.06(+0.40%) |
Jan 17, 2020 | 15.85 | 15.87 | 15.37 | 15.42 | 34,874 | -0.30(-1.90%) |
Jan 16, 2020 | 15.78 | 16.08 | 15.70 | 15.72 | 22,462 | +0.04(+0.28%) |
Jan 15, 2020 | 15.59 | 15.98 | 15.56 | 15.68 | 29,546 | +0.13(+0.85%) |
Jan 14, 2020 | 15.65 | 15.72 | 15.49 | 15.55 | 25,658 | -0.04(-0.23%) |
Jan 13, 2020 | 15.48 | 15.66 | 15.37 | 15.58 | 24,016 | +0.10(+0.63%) |
Jan 10, 2020 | 15.69 | 15.69 | 15.39 | 15.48 | 19,765 | -0.23(-1.46%) |
Jan 09, 2020 | 16.04 | 16.14 | 15.65 | 15.71 | 30,493 | -0.22(-1.38%) |
Jan 08, 2020 | 15.68 | 16.14 | 15.68 | 15.93 | 68,905 | +0.31(+1.97%) |
Jan 07, 2020 | 15.78 | 15.85 | 15.55 | 15.63 | 70,257 | -0.22(-1.39%) |
Jan 06, 2020 | 16.01 | 16.16 | 15.78 | 15.85 | 88,750 | -0.17(-1.04%) |
Jan 03, 2020 | 16.51 | 16.79 | 15.95 | 16.01 | 40,894 | -0.67(-4.01%) |
Jan 02, 2020 | 16.83 | 16.95 | 16.43 | 16.68 | 67,619 | -0.13(-0.79%) |
Dec 31, 2019 | 16.86 | 17.01 | 16.63 | 16.81 | 77,586 | -0.04(-0.26%) |
Dec 30, 2019 | 16.79 | 16.99 | 16.62 | 16.86 | 20,777 | +0.10(+0.58%) |
Dec 27, 2019 | 16.73 | 16.90 | 16.59 | 16.76 | 36,237 | +0.08(+0.47%) |
Dec 26, 2019 | 16.53 | 16.85 | 16.48 | 16.68 | 48,140 | +0.18(+1.07%) |
Dec 24, 2019 | 16.45 | 16.73 | 16.45 | 16.51 | 8,519 | +0.01(+0.05%) |
Dec 23, 2019 | 16.58 | 16.60 | 15.52 | 16.50 | 48,931 | -0.06(-0.37%) |
Dec 20, 2019 | 16.58 | 16.76 | 16.54 | 16.56 | 87,469 | +0.06(+0.37%) |
Dec 19, 2019 | 16.73 | 16.91 | 16.38 | 16.50 | 72,537 | -0.24(-1.42%) |
Dec 18, 2019 | 15.78 | 16.78 | 15.78 | 16.73 | 60,141 | +0.67(+4.16%) |
Dec 17, 2019 | 16.15 | 16.26 | 16.00 | 16.07 | 39,514 | -0.04(-0.27%) |
Dec 16, 2019 | 16.38 | 16.61 | 16.07 | 16.11 | 51,442 | -0.14(-0.87%) |
Dec 13, 2019 | 16.38 | 16.45 | 16.00 | 16.25 | 35,215 | -0.13(-0.81%) |
Dec 12, 2019 | 16.57 | 16.94 | 16.31 | 16.38 | 45,456 | -0.16(-0.96%) |
Dec 11, 2019 | 16.53 | 16.69 | 16.26 | 16.54 | 47,188 | -0.06(-0.37%) |
Dec 10, 2019 | 17.39 | 17.39 | 16.56 | 16.60 | 36,780 | -0.38(-2.23%) |
Dec 09, 2019 | 17.14 | 17.30 | 16.86 | 16.98 | 63,285 | -0.14(-0.82%) |
Dec 06, 2019 | 16.97 | 17.17 | 16.93 | 17.12 | 43,734 | +0.45(+2.69%) |
Dec 05, 2019 | 16.78 | 16.94 | 16.55 | 16.67 | 31,526 | -0.12(-0.73%) |
Dec 04, 2019 | 16.53 | 16.95 | 16.53 | 16.80 | 26,006 | +0.30(+1.81%) |
Dec 03, 2019 | 16.60 | 16.70 | 16.33 | 16.50 | 31,646 | -0.58(-3.40%) |
Dec 02, 2019 | 17.33 | 17.39 | 16.97 | 17.08 | 32,607 | -0.23(-1.32%) |
Nov 29, 2019 | 17.10 | 17.41 | 16.95 | 17.31 | 14,994 | +0.25(+1.44%) |
Nov 27, 2019 | 17.37 | 17.43 | 16.74 | 17.06 | 49,641 | -0.27(-1.57%) |
Nov 26, 2019 | 17.37 | 17.57 | 17.31 | 17.33 | 67,490 | -0.04(-0.25%) |
Nov 25, 2019 | 17.27 | 17.53 | 17.17 | 17.38 | 35,682 | +0.15(+0.86%) |
Nov 22, 2019 | 17.05 | 17.24 | 16.89 | 17.23 | 25,447 | +0.32(+1.87%) |
Nov 21, 2019 | 16.90 | 16.97 | 16.58 | 16.91 | 24,630 | +0.03(+0.16%) |
Nov 20, 2019 | 16.74 | 17.33 | 16.74 | 16.89 | 27,441 | -0.05(-0.31%) |
Nov 19, 2019 | 16.45 | 16.97 | 16.21 | 16.94 | 59,973 | +0.48(+2.93%) |
Nov 18, 2019 | 16.07 | 16.53 | 15.48 | 16.46 | 53,101 | +0.38(+2.34%) |
Nov 15, 2019 | 16.83 | 16.85 | 15.97 | 16.08 | 55,916 | -0.63(-3.78%) |
Nov 14, 2019 | 16.88 | 17.04 | 16.70 | 16.71 | 35,219 | -0.21(-1.24%) |
Nov 13, 2019 | 16.99 | 17.14 | 16.74 | 16.92 | 23,167 | -0.13(-0.77%) |
Nov 12, 2019 | 17.76 | 18.07 | 17.05 | 17.05 | 124,921 | -0.93(-5.17%) |
Nov 11, 2019 | 18.09 | 18.60 | 17.70 | 17.98 | 82,382 | -0.20(-1.11%) |
Nov 08, 2019 | 17.75 | 18.52 | 17.24 | 18.18 | 177,678 | +0.44(+2.47%) |
Nov 07, 2019 | 14.99 | 18.15 | 14.94 | 17.75 | 235,772 | +0.55(+3.21%) |
Nov 06, 2019 | 16.93 | 17.55 | 16.93 | 17.19 | 54,351 | +0.14(+0.82%) |
Nov 05, 2019 | 16.71 | 17.21 | 16.69 | 17.05 | 48,854 | +0.34(+2.04%) |
Nov 04, 2019 | 16.75 | 16.80 | 16.35 | 16.71 | 62,693 | +0.05(+0.32%) |
Nov 01, 2019 | 16.62 | 16.69 | 16.41 | 16.66 | 40,282 | +0.32(+1.93%) |
Oct 31, 2019 | 16.58 | 16.69 | 16.27 | 16.34 | 42,710 | -0.27(-1.64%) |
Oct 30, 2019 | 16.33 | 16.68 | 16.07 | 16.61 | 24,199 | +0.27(+1.66%) |
Oct 29, 2019 | 16.21 | 16.46 | 16.08 | 16.34 | 34,905 | +0.11(+0.70%) |
Oct 28, 2019 | 16.24 | 16.50 | 16.16 | 16.23 | 39,423 | -0.07(-0.43%) |
Oct 25, 2019 | 15.97 | 16.46 | 15.95 | 16.30 | 25,105 | +0.18(+1.14%) |
Oct 24, 2019 | 16.07 | 16.16 | 15.68 | 16.12 | 45,209 | +0.09(+0.55%) |
Oct 23, 2019 | 15.64 | 16.12 | 15.59 | 16.03 | 38,546 | +0.25(+1.55%) |
Oct 22, 2019 | 15.93 | 15.99 | 15.68 | 15.78 | 41,475 | -0.08(-0.50%) |
Oct 21, 2019 | 15.43 | 15.94 | 15.38 | 15.86 | 56,254 | +0.54(+3.55%) |
Oct 18, 2019 | 14.85 | 15.35 | 14.85 | 15.32 | 105,671 | +0.35(+2.34%) |
Oct 17, 2019 | 14.29 | 15.05 | 14.29 | 14.97 | 50,324 | +0.46(+3.20%) |
Oct 16, 2019 | 14.60 | 14.97 | 14.42 | 14.50 | 135,840 | -0.10(-0.66%) |
Oct 15, 2019 | 13.94 | 14.64 | 13.94 | 14.60 | 73,976 | +0.64(+4.58%) |
Oct 14, 2019 | 13.85 | 14.04 | 13.64 | 13.96 | 32,558 | +0.05(+0.38%) |
Oct 11, 2019 | 13.71 | 14.10 | 13.58 | 13.91 | 72,577 | +0.39(+2.85%) |
Oct 10, 2019 | 13.33 | 13.57 | 13.25 | 13.52 | 38,592 | +0.18(+1.31%) |
Oct 09, 2019 | 13.52 | 13.52 | 13.24 | 13.35 | 35,737 | -0.07(-0.52%) |
Oct 08, 2019 | 13.49 | 13.56 | 13.08 | 13.42 | 56,025 | -0.18(-1.35%) |
Oct 07, 2019 | 13.36 | 13.71 | 13.29 | 13.60 | 93,645 | +0.22(+1.64%) |
Oct 04, 2019 | 13.35 | 13.54 | 13.20 | 13.38 | 63,790 | +0.03(+0.20%) |
Oct 03, 2019 | 13.07 | 13.57 | 12.80 | 13.35 | 64,229 | +0.14(+1.06%) |
Oct 02, 2019 | 13.73 | 13.73 | 13.10 | 13.21 | 55,524 | -0.64(-4.62%) |
Oct 01, 2019 | 14.32 | 14.46 | 13.59 | 13.85 | 92,726 | -0.32(-2.23%) |
Sep 30, 2019 | 13.91 | 14.38 | 13.91 | 14.17 | 56,308 | +0.15(+1.06%) |
Sep 27, 2019 | 13.60 | 14.02 | 13.53 | 14.02 | 77,028 | +0.39(+2.89%) |
Sep 26, 2019 | 13.67 | 13.86 | 13.21 | 13.63 | 62,252 | -0.13(-0.96%) |
Sep 25, 2019 | 13.72 | 13.96 | 13.46 | 13.76 | 75,171 | +0.06(+0.45%) |
Sep 24, 2019 | 13.93 | 14.18 | 13.27 | 13.70 | 76,164 | -0.33(-2.37%) |
Sep 23, 2019 | 13.98 | 14.77 | 13.76 | 14.03 | 66,995 | -0.11(-0.74%) |
Sep 20, 2019 | 13.63 | 14.18 | 13.54 | 14.13 | 76,685 | +0.56(+4.13%) |
Sep 19, 2019 | 13.93 | 14.09 | 13.56 | 13.57 | 42,403 | -0.32(-2.33%) |
Sep 18, 2019 | 14.01 | 14.29 | 13.66 | 13.90 | 67,394 | -0.11(-0.75%) |
Sep 17, 2019 | 13.97 | 14.15 | 13.64 | 14.00 | 58,598 | +0.01(+0.06%) |
Sep 16, 2019 | 13.98 | 14.35 | 13.96 | 13.99 | 65,035 | -0.03(-0.19%) |
Sep 13, 2019 | 13.87 | 14.27 | 13.87 | 14.02 | 97,797 | +0.18(+1.33%) |
Sep 12, 2019 | 13.35 | 13.96 | 13.29 | 13.84 | 94,580 | +0.34(+2.53%) |
Sep 11, 2019 | 13.40 | 13.83 | 13.33 | 13.49 | 91,009 | +0.13(+0.98%) |
Sep 10, 2019 | 13.39 | 13.52 | 13.22 | 13.36 | 71,327 | -0.02(-0.13%) |
Sep 09, 2019 | 12.77 | 13.50 | 12.77 | 13.38 | 41,340 | +0.61(+4.80%) |
Sep 06, 2019 | 12.58 | 12.83 | 12.38 | 12.77 | 63,790 | +0.23(+1.82%) |
Sep 05, 2019 | 12.77 | 12.92 | 12.43 | 12.54 | 68,385 | -0.06(-0.49%) |
Sep 04, 2019 | 12.79 | 13.00 | 12.49 | 12.60 | 73,700 | +0.24(+1.91%) |
Sep 03, 2019 | 12.71 | 12.71 | 12.23 | 12.36 | 64,580 | -0.05(-0.42%) |
Aug 30, 2019 | 12.48 | 12.49 | 12.13 | 12.42 | 58,769 | +0.31(+2.53%) |
Aug 29, 2019 | 12.19 | 12.64 | 12.03 | 12.11 | 54,016 | +0.06(+0.51%) |
Aug 28, 2019 | 11.92 | 12.37 | 11.92 | 12.05 | 36,436 | -0.08(-0.65%) |
Aug 27, 2019 | 12.48 | 12.75 | 11.94 | 12.13 | 40,751 | -0.54(-4.26%) |
Aug 26, 2019 | 12.45 | 12.81 | 12.39 | 12.67 | 66,479 | +0.19(+1.54%) |
Aug 23, 2019 | 13.48 | 13.48 | 12.25 | 12.48 | 75,120 | -0.84(-6.34%) |
Aug 22, 2019 | 13.29 | 13.59 | 13.13 | 13.32 | 35,245 | +0.07(+0.53%) |
Aug 21, 2019 | 13.51 | 13.91 | 13.11 | 13.25 | 48,596 | -0.14(-1.04%) |
Aug 20, 2019 | 12.83 | 13.52 | 12.83 | 13.39 | 94,386 | +0.50(+3.85%) |
Aug 19, 2019 | 12.47 | 13.02 | 12.29 | 12.89 | 48,878 | +0.53(+4.30%) |
Aug 16, 2019 | 11.95 | 12.68 | 11.95 | 12.36 | 69,836 | +0.43(+3.57%) |
Aug 15, 2019 | 11.94 | 12.14 | 11.63 | 11.94 | 62,091 | +0.01(+0.07%) |
Aug 14, 2019 | 12.35 | 12.48 | 11.81 | 11.93 | 89,752 | -0.57(-4.53%) |
Aug 13, 2019 | 12.22 | 12.62 | 11.93 | 12.49 | 62,023 | +0.31(+2.57%) |
Aug 12, 2019 | 12.56 | 12.71 | 12.15 | 12.18 | 75,616 | -0.44(-3.52%) |
Aug 09, 2019 | 12.79 | 13.05 | 12.37 | 12.62 | 67,998 | -0.24(-1.83%) |
Aug 08, 2019 | 12.69 | 13.33 | 12.69 | 12.86 | 62,322 | +0.15(+1.16%) |
Aug 07, 2019 | 12.10 | 13.15 | 12.04 | 12.71 | 69,440 | +0.52(+4.29%) |
Aug 06, 2019 | 12.36 | 12.75 | 12.03 | 12.19 | 104,897 | -0.16(-1.27%) |
Aug 05, 2019 | 11.49 | 12.57 | 11.49 | 12.35 | 120,109 | +0.73(+6.30%) |
Aug 02, 2019 | 11.99 | 12.54 | 10.97 | 11.61 | 156,443 | -0.51(-4.24%) |
Aug 01, 2019 | 12.22 | 13.18 | 12.01 | 12.13 | 77,612 | -2.16(-15.11%) |
Jul 31, 2019 | 14.05 | 14.87 | 14.05 | 14.29 | 33,747 | +0.22(+1.55%) |
Jul 30, 2019 | 13.64 | 14.20 | 13.64 | 14.07 | 40,774 | +0.32(+2.34%) |
Jul 29, 2019 | 13.73 | 13.93 | 13.60 | 13.75 | 39,525 | +0.03(+0.19%) |
Jul 26, 2019 | 13.66 | 13.95 | 13.36 | 13.72 | 24,350 | +0.13(+0.96%) |
Jul 25, 2019 | 13.90 | 13.97 | 13.55 | 13.59 | 28,630 | -0.30(-2.19%) |
Jul 24, 2019 | 13.83 | 13.96 | 13.71 | 13.89 | 56,193 | +0.05(+0.38%) |
Jul 23, 2019 | 14.05 | 14.05 | 13.80 | 13.84 | 40,700 | -0.09(-0.62%) |
Jul 22, 2019 | 14.31 | 14.31 | 13.83 | 13.93 | 35,312 | -0.24(-1.66%) |
Jul 19, 2019 | 14.08 | 14.26 | 13.73 | 14.16 | 25,269 | +0.06(+0.43%) |
Jul 18, 2019 | 14.34 | 14.35 | 14.10 | 14.10 | 32,874 | -0.22(-1.52%) |
Jul 17, 2019 | 14.27 | 14.53 | 14.16 | 14.32 | 74,160 | -0.02(-0.12%) |
Jul 16, 2019 | 14.26 | 14.41 | 14.23 | 14.34 | 39,005 | +0.06(+0.43%) |
Jul 15, 2019 | 14.12 | 14.37 | 13.74 | 14.28 | 66,781 | +0.16(+1.11%) |
Jul 12, 2019 | 14.23 | 14.50 | 14.12 | 14.12 | 47,897 | -0.19(-1.34%) |
Jul 11, 2019 | 14.28 | 14.36 | 14.11 | 14.31 | 24,059 | +0.10(+0.67%) |
Jul 10, 2019 | 14.14 | 14.48 | 14.12 | 14.22 | 29,875 | -0.02(-0.12%) |
Jul 09, 2019 | 14.58 | 14.73 | 14.18 | 14.23 | 57,631 | -0.42(-2.85%) |
Jul 08, 2019 | 15.46 | 15.64 | 14.65 | 14.65 | 56,941 | -0.91(-5.87%) |
Jul 05, 2019 | 15.65 | 16.23 | 15.50 | 15.57 | 22,972 | -0.04(-0.28%) |
Jul 03, 2019 | 16.00 | 16.00 | 15.61 | 15.61 | 27,452 | -0.43(-2.66%) |
Jul 02, 2019 | 16.32 | 16.69 | 16.04 | 16.04 | 28,939 | -0.51(-3.10%) |
Jul 01, 2019 | 16.75 | 18.13 | 16.52 | 16.55 | 43,684 | -0.03(-0.21%) |
Jun 28, 2019 | 15.65 | 17.00 | 15.49 | 16.59 | 103,606 | +0.97(+6.19%) |
Jun 27, 2019 | 15.20 | 15.62 | 14.93 | 15.62 | 40,338 | +0.49(+3.22%) |
Jun 26, 2019 | 15.71 | 15.71 | 14.95 | 15.13 | 34,000 | +0.02(+0.12%) |
Jun 25, 2019 | 15.16 | 15.32 | 14.75 | 15.11 | 62,787 | +0.21(+1.40%) |
Jun 24, 2019 | 15.64 | 15.80 | 14.90 | 14.90 | 26,295 | -0.77(-4.89%) |
Jun 21, 2019 | 15.62 | 15.91 | 15.48 | 15.67 | 33,999 | -0.01(-0.06%) |
Jun 20, 2019 | 16.11 | 16.60 | 15.68 | 15.68 | 26,527 | -0.31(-1.96%) |
Jun 19, 2019 | 16.10 | 16.39 | 15.91 | 15.99 | 41,857 | +0.11(+0.71%) |
Jun 18, 2019 | 16.55 | 16.76 | 15.88 | 15.88 | 28,770 | -0.09(-0.55%) |
Jun 17, 2019 | 16.48 | 16.51 | 15.96 | 15.97 | 22,398 | -0.28(-1.71%) |
Jun 14, 2019 | 16.83 | 16.83 | 15.44 | 16.25 | 51,114 | -0.12(-0.74%) |
Jun 13, 2019 | 16.14 | 16.55 | 16.13 | 16.37 | 25,914 | +0.21(+1.29%) |
Jun 12, 2019 | 16.09 | 16.49 | 15.66 | 16.16 | 50,824 | +0.08(+0.49%) |
Jun 11, 2019 | 15.53 | 16.18 | 15.41 | 16.08 | 28,943 | +0.62(+4.00%) |
Jun 10, 2019 | 15.01 | 15.47 | 14.90 | 15.46 | 27,166 | +0.66(+4.47%) |
Jun 07, 2019 | 14.66 | 15.14 | 14.63 | 14.80 | 45,830 | +0.17(+1.19%) |
Jun 06, 2019 | 14.57 | 14.95 | 14.20 | 14.63 | 34,568 | +0.03(+0.24%) |
Jun 05, 2019 | 14.70 | 15.05 | 14.48 | 14.59 | 44,540 | -0.01(-0.06%) |
Jun 04, 2019 | 14.93 | 15.25 | 14.59 | 14.60 | 43,958 | -0.18(-1.24%) |
Jun 03, 2019 | 15.26 | 15.68 | 14.78 | 14.78 | 36,359 | -0.44(-2.92%) |
May 31, 2019 | 15.71 | 15.89 | 15.12 | 15.23 | 41,465 | -0.61(-3.85%) |
May 30, 2019 | 16.36 | 16.67 | 15.47 | 15.84 | 55,019 | -0.51(-3.14%) |
May 29, 2019 | 16.20 | 16.52 | 15.74 | 16.35 | 43,787 | +0.07(+0.43%) |
May 28, 2019 | 16.52 | 16.65 | 16.13 | 16.28 | 46,579 | -0.25(-1.52%) |
May 24, 2019 | 16.69 | 16.99 | 16.42 | 16.53 | 12,695 | -0.13(-0.78%) |
May 23, 2019 | 16.52 | 16.71 | 16.19 | 16.66 | 29,439 | -0.03(-0.16%) |
May 22, 2019 | 17.17 | 17.17 | 16.43 | 16.69 | 22,094 | -0.61(-3.51%) |
May 21, 2019 | 17.40 | 17.74 | 16.34 | 17.29 | 68,707 | -0.03(-0.15%) |
May 20, 2019 | 15.95 | 17.36 | 15.80 | 17.32 | 67,709 | +1.28(+8.00%) |
May 17, 2019 | 16.03 | 16.27 | 15.99 | 16.04 | 42,125 | -0.16(-0.96%) |
May 16, 2019 | 15.96 | 16.20 | 15.88 | 16.19 | 30,718 | +0.24(+1.52%) |
May 15, 2019 | 15.37 | 16.06 | 15.37 | 15.95 | 37,805 | +0.23(+1.49%) |
May 14, 2019 | 15.40 | 16.06 | 15.30 | 15.72 | 27,918 | +0.35(+2.25%) |
May 13, 2019 | 14.47 | 15.58 | 14.20 | 15.37 | 48,343 | +0.61(+4.11%) |
May 10, 2019 | 14.45 | 15.21 | 14.34 | 14.76 | 50,551 | +0.25(+1.73%) |
May 09, 2019 | 14.56 | 14.80 | 14.05 | 14.51 | 35,588 | -0.10(-0.65%) |
May 08, 2019 | 14.73 | 14.99 | 14.52 | 14.61 | 24,534 | -0.24(-1.63%) |
May 07, 2019 | 15.49 | 15.49 | 14.73 | 14.85 | 32,566 | -0.74(-4.72%) |
May 06, 2019 | 15.65 | 15.83 | 14.82 | 15.59 | 33,430 | -0.36(-2.23%) |
May 03, 2019 | 15.86 | 16.46 | 15.86 | 15.94 | 19,620 | +0.20(+1.27%) |
May 02, 2019 | 15.25 | 15.90 | 15.05 | 15.74 | 60,338 | +0.48(+3.12%) |