Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.230 | 8.330 | 7.785 | 8.010 | 1,415,300 | -0.31(-3.73%) |
Jul 30, 2020 | 8.440 | 8.500 | 8.060 | 8.320 | 1,195,566 | -0.36(-4.15%) |
Jul 29, 2020 | 8.830 | 8.960 | 8.660 | 8.680 | 686,090 | -0.05(-0.57%) |
Jul 28, 2020 | 8.870 | 9.000 | 8.715 | 8.730 | 516,328 | -0.19(-2.13%) |
Jul 27, 2020 | 8.880 | 8.945 | 8.740 | 8.920 | 485,139 | +0.10(+1.13%) |
Jul 24, 2020 | 8.800 | 8.930 | 8.655 | 8.820 | 1,972,500 | -0.06(-0.68%) |
Jul 23, 2020 | 9.130 | 9.320 | 8.800 | 8.880 | 1,360,614 | -0.27(-2.95%) |
Jul 22, 2020 | 9.200 | 9.750 | 8.520 | 9.150 | 2,830,401 | -0.12(-1.29%) |
Jul 21, 2020 | 8.980 | 9.350 | 8.980 | 9.270 | 1,466,647 | +0.44(+4.98%) |
Jul 20, 2020 | 8.820 | 8.990 | 8.700 | 8.830 | 490,903 | -0.05(-0.56%) |
Jul 17, 2020 | 8.880 | 9.120 | 8.800 | 8.880 | 864,700 | +0.00(+0.00%) |
Jul 16, 2020 | 8.750 | 9.010 | 8.590 | 8.880 | 804,503 | +0.18(+2.07%) |
Jul 15, 2020 | 8.610 | 8.800 | 8.420 | 8.700 | 1,083,878 | +0.31(+3.69%) |
Jul 14, 2020 | 8.100 | 8.420 | 7.990 | 8.390 | 1,067,862 | +0.38(+4.74%) |
Jul 13, 2020 | 8.210 | 8.310 | 8.000 | 8.010 | 845,801 | +0.01(+0.12%) |
Jul 10, 2020 | 7.720 | 8.025 | 7.630 | 8.000 | 512,700 | +0.24(+3.09%) |
Jul 09, 2020 | 7.890 | 7.920 | 7.640 | 7.760 | 1,027,354 | -0.12(-1.52%) |
Jul 08, 2020 | 7.730 | 7.900 | 7.580 | 7.880 | 1,180,511 | +0.17(+2.20%) |
Jul 07, 2020 | 7.640 | 7.892 | 7.630 | 7.710 | 1,414,777 | -0.09(-1.15%) |
Jul 06, 2020 | 7.710 | 7.810 | 7.460 | 7.800 | 1,060,510 | +0.40(+5.41%) |
Jul 02, 2020 | 7.520 | 7.990 | 7.380 | 7.400 | 1,161,000 | +0.15(+2.07%) |
Jul 01, 2020 | 7.710 | 7.810 | 7.175 | 7.250 | 1,051,368 | -0.43(-5.60%) |
Jun 30, 2020 | 7.720 | 7.845 | 7.500 | 7.680 | 1,037,298 | -0.09(-1.16%) |
Jun 29, 2020 | 7.580 | 7.780 | 7.440 | 7.770 | 1,258,307 | +0.28(+3.74%) |
Jun 26, 2020 | 7.670 | 7.860 | 7.320 | 7.490 | 1,474,200 | -0.35(-4.46%) |
Jun 25, 2020 | 7.640 | 7.880 | 7.500 | 7.840 | 839,306 | +0.24(+3.16%) |
Jun 24, 2020 | 7.850 | 7.850 | 7.400 | 7.600 | 1,454,342 | -0.43(-5.35%) |
Jun 23, 2020 | 7.860 | 8.195 | 7.700 | 8.030 | 1,613,458 | +0.29(+3.75%) |
Jun 22, 2020 | 7.760 | 7.790 | 7.390 | 7.740 | 1,047,129 | -0.10(-1.28%) |
Jun 19, 2020 | 8.280 | 8.350 | 7.680 | 7.840 | 945,100 | -0.26(-3.21%) |
Jun 18, 2020 | 8.200 | 8.463 | 7.990 | 8.100 | 1,157,557 | -0.35(-4.14%) |
Jun 17, 2020 | 8.900 | 8.930 | 8.230 | 8.450 | 1,871,331 | -0.45(-5.06%) |
Jun 16, 2020 | 9.210 | 9.230 | 8.600 | 8.900 | 1,664,844 | +0.40(+4.71%) |
Jun 15, 2020 | 7.500 | 8.550 | 7.420 | 8.500 | 1,455,218 | +0.51(+6.38%) |
Jun 12, 2020 | 7.810 | 8.070 | 7.513 | 7.990 | 1,276,100 | +0.67(+9.15%) |
Jun 11, 2020 | 7.850 | 8.190 | 7.290 | 7.320 | 1,823,675 | -1.17(-13.78%) |
Jun 10, 2020 | 9.000 | 9.032 | 8.240 | 8.490 | 2,621,983 | -0.56(-6.19%) |
Jun 09, 2020 | 9.420 | 9.440 | 8.940 | 9.050 | 1,373,156 | -0.70(-7.18%) |
Jun 08, 2020 | 9.910 | 10.09 | 9.630 | 9.750 | 2,001,163 | +0.20(+2.09%) |
Jun 05, 2020 | 9.950 | 10.20 | 9.490 | 9.550 | 3,073,100 | -0.01(-0.10%) |
Jun 04, 2020 | 9.610 | 10.06 | 9.500 | 9.560 | 1,975,516 | +0.01(+0.10%) |
Jun 03, 2020 | 9.370 | 9.800 | 9.000 | 9.550 | 2,514,294 | +0.74(+8.40%) |
Jun 02, 2020 | 8.300 | 8.860 | 8.250 | 8.810 | 1,915,781 | +0.70(+8.63%) |
Jun 01, 2020 | 8.260 | 8.390 | 7.990 | 8.110 | 1,802,029 | -0.10(-1.22%) |
May 29, 2020 | 8.410 | 8.520 | 8.050 | 8.210 | 5,951,800 | -0.35(-4.09%) |
May 28, 2020 | 8.910 | 9.020 | 8.470 | 8.560 | 1,650,229 | -0.16(-1.83%) |
May 27, 2020 | 8.500 | 8.760 | 8.130 | 8.720 | 1,573,754 | +0.59(+7.26%) |
May 26, 2020 | 8.470 | 8.590 | 8.000 | 8.130 | 2,163,860 | +0.32(+4.10%) |
May 22, 2020 | 7.740 | 7.840 | 7.420 | 7.810 | 848,300 | +0.11(+1.43%) |
May 21, 2020 | 7.790 | 7.890 | 7.480 | 7.700 | 874,091 | -0.19(-2.41%) |
May 20, 2020 | 7.360 | 8.000 | 7.355 | 7.890 | 1,842,720 | +0.81(+11.44%) |
May 19, 2020 | 7.510 | 7.720 | 7.010 | 7.080 | 1,794,237 | -0.37(-4.97%) |
May 18, 2020 | 6.750 | 7.520 | 6.720 | 7.450 | 1,853,482 | +1.14(+18.07%) |
May 15, 2020 | 6.180 | 6.490 | 6.075 | 6.310 | 1,538,500 | +0.04(+0.64%) |
May 14, 2020 | 5.920 | 6.540 | 5.710 | 6.270 | 1,085,699 | +0.11(+1.79%) |
May 13, 2020 | 6.660 | 6.750 | 5.995 | 6.160 | 1,507,203 | -0.50(-7.51%) |
May 12, 2020 | 7.260 | 7.380 | 6.640 | 6.660 | 839,307 | -0.41(-5.80%) |
May 11, 2020 | 7.500 | 7.525 | 6.900 | 7.070 | 1,002,531 | -0.56(-7.34%) |
May 08, 2020 | 7.340 | 7.740 | 7.255 | 7.630 | 909,900 | +0.56(+7.92%) |
May 07, 2020 | 6.970 | 7.189 | 6.910 | 7.070 | 857,143 | +0.27(+3.97%) |
May 06, 2020 | 7.220 | 7.400 | 6.790 | 6.800 | 945,156 | -0.35(-4.90%) |
May 05, 2020 | 7.200 | 7.680 | 7.150 | 7.150 | 1,143,600 | -0.04(-0.56%) |
May 04, 2020 | 7.160 | 7.430 | 6.770 | 7.190 | 793,287 | +0.13(+1.84%) |
May 01, 2020 | 7.480 | 7.780 | 6.950 | 7.060 | 1,537,900 | -0.70(-9.02%) |
Apr 30, 2020 | 8.180 | 8.290 | 7.540 | 7.760 | 2,928,696 | -0.64(-7.62%) |
Apr 29, 2020 | 7.240 | 8.520 | 7.160 | 8.400 | 4,508,083 | +1.68(+25.00%) |
Apr 28, 2020 | 6.940 | 7.010 | 6.330 | 6.720 | 4,083,122 | -0.01(-0.15%) |
Apr 27, 2020 | 5.820 | 7.032 | 5.700 | 6.730 | 1,911,355 | +0.97(+16.84%) |
Apr 24, 2020 | 6.020 | 6.130 | 5.700 | 5.760 | 834,400 | -0.24(-4.00%) |
Apr 23, 2020 | 5.960 | 6.140 | 5.820 | 6.000 | 1,118,119 | +0.16(+2.74%) |
Apr 22, 2020 | 5.700 | 5.910 | 5.680 | 5.840 | 1,233,285 | +0.28(+5.04%) |
Apr 21, 2020 | 5.600 | 5.790 | 5.470 | 5.560 | 1,099,403 | -0.28(-4.79%) |
Apr 20, 2020 | 5.750 | 6.130 | 5.650 | 5.840 | 701,811 | -0.08(-1.35%) |
Apr 17, 2020 | 6.030 | 6.520 | 5.840 | 5.920 | 1,375,800 | +0.41(+7.44%) |
Apr 16, 2020 | 5.840 | 5.840 | 5.270 | 5.510 | 660,445 | -0.38(-6.45%) |
Apr 15, 2020 | 5.970 | 6.190 | 5.680 | 5.890 | 1,030,799 | -0.36(-5.76%) |
Apr 14, 2020 | 6.600 | 6.990 | 6.170 | 6.250 | 1,138,184 | -0.23(-3.55%) |
Apr 13, 2020 | 6.800 | 6.850 | 6.280 | 6.480 | 733,692 | -0.26(-3.86%) |
Apr 09, 2020 | 6.200 | 7.300 | 6.180 | 6.740 | 2,853,300 | +0.64(+10.49%) |
Apr 08, 2020 | 5.350 | 6.150 | 5.320 | 6.100 | 1,737,976 | +0.81(+15.31%) |
Apr 07, 2020 | 5.310 | 5.900 | 5.190 | 5.290 | 3,091,230 | +0.28(+5.59%) |
Apr 06, 2020 | 5.330 | 5.530 | 4.990 | 5.010 | 2,157,356 | +0.09(+1.83%) |
Apr 03, 2020 | 5.100 | 5.110 | 4.650 | 4.920 | 2,172,500 | -0.20(-3.91%) |
Apr 02, 2020 | 5.310 | 5.390 | 4.910 | 5.120 | 964,361 | +0.18(+3.64%) |
Apr 01, 2020 | 5.000 | 5.680 | 4.760 | 4.940 | 1,395,699 | -0.27(-5.18%) |
Mar 31, 2020 | 5.170 | 5.550 | 5.090 | 5.210 | 1,832,415 | +0.04(+0.77%) |
Mar 30, 2020 | 5.380 | 5.490 | 5.070 | 5.170 | 1,276,603 | -0.20(-3.72%) |
Mar 27, 2020 | 6.120 | 6.186 | 5.000 | 5.370 | 1,541,700 | -1.10(-17.00%) |
Mar 26, 2020 | 6.570 | 6.850 | 6.375 | 6.470 | 1,729,448 | -0.38(-5.55%) |
Mar 25, 2020 | 6.080 | 7.330 | 5.870 | 6.850 | 3,974,617 | +1.04(+17.90%) |
Mar 24, 2020 | 4.710 | 6.230 | 4.710 | 5.810 | 1,777,287 | +1.53(+35.75%) |
Mar 23, 2020 | 4.200 | 4.430 | 4.040 | 4.280 | 2,515,704 | +0.15(+3.63%) |
Mar 20, 2020 | 4.670 | 5.000 | 4.000 | 4.130 | 2,743,600 | -0.49(-10.61%) |
Mar 19, 2020 | 4.140 | 4.950 | 4.050 | 4.620 | 4,448,676 | +0.40(+9.48%) |
Mar 18, 2020 | 5.540 | 5.720 | 3.904 | 4.220 | 2,782,742 | -1.80(-29.90%) |
Mar 17, 2020 | 5.060 | 6.230 | 5.010 | 6.020 | 3,318,067 | +1.09(+22.11%) |
Mar 16, 2020 | 5.950 | 5.950 | 4.850 | 4.930 | 3,724,354 | -1.83(-27.07%) |
Mar 13, 2020 | 7.090 | 7.200 | 5.270 | 6.760 | 4,699,400 | +0.20(+3.05%) |
Mar 12, 2020 | 6.400 | 7.000 | 5.780 | 6.560 | 3,835,362 | -0.89(-11.95%) |
Mar 11, 2020 | 7.910 | 8.010 | 7.280 | 7.450 | 2,814,602 | -0.83(-10.02%) |
Mar 10, 2020 | 8.200 | 8.410 | 7.520 | 8.280 | 3,379,055 | +0.46(+5.88%) |
Mar 09, 2020 | 8.400 | 8.460 | 7.810 | 7.820 | 3,973,660 | -1.70(-17.86%) |
Mar 06, 2020 | 9.620 | 9.900 | 9.300 | 9.520 | 3,759,000 | -0.65(-6.39%) |
Mar 05, 2020 | 11.45 | 11.47 | 10.01 | 10.17 | 4,031,390 | -1.74(-14.61%) |
Mar 04, 2020 | 12.00 | 12.11 | 11.69 | 11.91 | 1,675,831 | +0.19(+1.62%) |
Mar 03, 2020 | 12.58 | 13.01 | 11.64 | 11.72 | 2,139,546 | -0.94(-7.42%) |
Mar 02, 2020 | 12.42 | 12.69 | 11.96 | 12.66 | 2,093,306 | +0.26(+2.10%) |
Feb 28, 2020 | 11.30 | 12.44 | 11.07 | 12.40 | 3,436,800 | +0.51(+4.29%) |
Feb 27, 2020 | 12.03 | 12.49 | 11.34 | 11.89 | 3,275,939 | -0.49(-3.96%) |
Feb 26, 2020 | 12.95 | 13.26 | 12.24 | 12.38 | 1,926,317 | -0.47(-3.66%) |
Feb 25, 2020 | 13.48 | 13.58 | 12.43 | 12.85 | 2,581,487 | -0.54(-4.03%) |
Feb 24, 2020 | 13.59 | 13.83 | 13.21 | 13.39 | 1,895,393 | -1.03(-7.14%) |
Feb 21, 2020 | 14.35 | 14.68 | 14.09 | 14.42 | 2,545,500 | +0.22(+1.55%) |
Feb 20, 2020 | 14.01 | 14.43 | 13.69 | 14.20 | 5,051,236 | +2.00(+16.39%) |
Feb 19, 2020 | 12.78 | 12.89 | 12.03 | 12.20 | 2,427,486 | -0.51(-4.01%) |
Feb 18, 2020 | 12.82 | 12.90 | 12.57 | 12.71 | 744,148 | -0.23(-1.78%) |
Feb 14, 2020 | 13.04 | 13.07 | 12.79 | 12.94 | 518,900 | -0.06(-0.46%) |
Feb 13, 2020 | 12.78 | 13.08 | 12.75 | 13.00 | 534,484 | +0.13(+1.01%) |
Feb 12, 2020 | 13.05 | 13.12 | 12.76 | 12.87 | 717,833 | -0.06(-0.46%) |
Feb 11, 2020 | 12.82 | 13.21 | 12.82 | 12.93 | 757,044 | +0.22(+1.73%) |
Feb 10, 2020 | 12.61 | 12.77 | 12.51 | 12.71 | 613,851 | -0.04(-0.31%) |
Feb 07, 2020 | 12.87 | 13.00 | 12.63 | 12.75 | 997,300 | -0.33(-2.52%) |
Feb 06, 2020 | 12.81 | 13.13 | 12.43 | 13.08 | 1,413,085 | +0.39(+3.07%) |
Feb 05, 2020 | 12.36 | 12.81 | 12.31 | 12.69 | 1,310,378 | +0.58(+4.79%) |
Feb 04, 2020 | 12.00 | 12.29 | 11.89 | 12.11 | 1,165,536 | +0.39(+3.33%) |
Feb 03, 2020 | 11.44 | 11.75 | 11.42 | 11.72 | 1,169,400 | +0.36(+3.17%) |
Jan 31, 2020 | 12.04 | 12.08 | 11.33 | 11.36 | 2,555,500 | -0.80(-6.58%) |
Jan 30, 2020 | 12.31 | 12.38 | 11.85 | 12.16 | 1,334,723 | -0.26(-2.09%) |
Jan 29, 2020 | 12.30 | 12.50 | 12.15 | 12.42 | 1,018,577 | +0.30(+2.48%) |
Jan 28, 2020 | 12.35 | 12.41 | 12.04 | 12.12 | 1,160,671 | -0.10(-0.82%) |
Jan 27, 2020 | 11.95 | 12.26 | 11.85 | 12.22 | 1,201,339 | -0.17(-1.37%) |
Jan 24, 2020 | 12.49 | 12.58 | 12.30 | 12.39 | 1,840,300 | -0.04(-0.32%) |
Jan 23, 2020 | 12.05 | 12.48 | 11.73 | 12.43 | 1,969,114 | +0.27(+2.22%) |
Jan 22, 2020 | 12.30 | 12.36 | 11.84 | 12.16 | 2,854,578 | -0.06(-0.49%) |
Jan 21, 2020 | 12.54 | 12.57 | 12.17 | 12.22 | 1,349,013 | -0.37(-2.94%) |
Jan 17, 2020 | 12.77 | 12.94 | 12.54 | 12.59 | 1,020,900 | -0.15(-1.18%) |
Jan 16, 2020 | 13.04 | 13.45 | 12.68 | 12.74 | 1,653,674 | -0.06(-0.47%) |
Jan 15, 2020 | 13.07 | 13.13 | 12.78 | 12.80 | 913,879 | -0.32(-2.44%) |
Jan 14, 2020 | 13.39 | 13.45 | 12.91 | 13.12 | 1,270,660 | -0.37(-2.74%) |
Jan 13, 2020 | 13.54 | 13.63 | 13.34 | 13.49 | 848,247 | +0.21(+1.58%) |
Jan 10, 2020 | 13.21 | 13.51 | 13.20 | 13.28 | 1,212,100 | +0.11(+0.84%) |
Jan 09, 2020 | 13.42 | 13.54 | 13.15 | 13.17 | 921,641 | -0.24(-1.79%) |
Jan 08, 2020 | 13.43 | 13.58 | 13.30 | 13.41 | 1,009,556 | -0.02(-0.15%) |
Jan 07, 2020 | 13.00 | 13.50 | 12.88 | 13.43 | 1,384,159 | +0.45(+3.47%) |
Jan 06, 2020 | 13.16 | 13.27 | 12.97 | 12.98 | 1,283,900 | -0.26(-1.96%) |
Jan 03, 2020 | 13.13 | 13.26 | 12.95 | 13.24 | 1,420,700 | -0.18(-1.34%) |
Jan 02, 2020 | 13.53 | 13.72 | 13.21 | 13.42 | 667,048 | +0.02(+0.15%) |
Dec 31, 2019 | 13.51 | 13.58 | 13.39 | 13.40 | 677,900 | -0.11(-0.81%) |
Dec 30, 2019 | 13.68 | 13.72 | 13.51 | 13.51 | 795,347 | -0.17(-1.24%) |
Dec 27, 2019 | 13.89 | 13.89 | 13.63 | 13.68 | 708,000 | -0.14(-1.01%) |
Dec 26, 2019 | 13.95 | 14.07 | 13.68 | 13.82 | 677,239 | -0.13(-0.93%) |
Dec 24, 2019 | 13.84 | 14.06 | 13.84 | 13.95 | 564,900 | +0.17(+1.23%) |
Dec 23, 2019 | 13.58 | 13.98 | 13.47 | 13.78 | 1,851,381 | +0.20(+1.47%) |
Dec 20, 2019 | 13.97 | 13.97 | 13.57 | 13.58 | 1,475,200 | -0.28(-2.02%) |
Dec 19, 2019 | 14.07 | 14.14 | 13.82 | 13.86 | 1,189,789 | -0.21(-1.49%) |
Dec 18, 2019 | 14.25 | 14.25 | 13.74 | 14.07 | 1,693,286 | -0.09(-0.64%) |
Dec 17, 2019 | 14.57 | 14.65 | 14.13 | 14.16 | 2,746,919 | -0.40(-2.75%) |
Dec 16, 2019 | 15.00 | 15.10 | 14.35 | 14.56 | 2,569,686 | -0.35(-2.35%) |
Dec 13, 2019 | 14.98 | 15.00 | 14.64 | 14.91 | 760,700 | +0.11(+0.74%) |
Dec 12, 2019 | 14.51 | 14.94 | 14.33 | 14.80 | 6,611,432 | +0.21(+1.44%) |
Dec 11, 2019 | 14.34 | 14.83 | 14.34 | 14.59 | 1,244,586 | +0.09(+0.62%) |
Dec 10, 2019 | 14.40 | 14.57 | 14.31 | 14.50 | 847,590 | +0.05(+0.35%) |
Dec 09, 2019 | 14.09 | 14.49 | 14.09 | 14.45 | 901,011 | +0.31(+2.19%) |
Dec 06, 2019 | 14.26 | 14.45 | 14.12 | 14.14 | 565,900 | +0.01(+0.07%) |
Dec 05, 2019 | 13.89 | 14.13 | 13.85 | 14.13 | 961,577 | +0.24(+1.73%) |
Dec 04, 2019 | 14.01 | 14.06 | 13.74 | 13.89 | 489,549 | +0.08(+0.58%) |
Dec 03, 2019 | 13.56 | 13.90 | 13.15 | 13.81 | 1,318,589 | +0.05(+0.36%) |
Dec 02, 2019 | 14.21 | 14.45 | 13.72 | 13.76 | 723,304 | -0.38(-2.69%) |
Nov 29, 2019 | 14.43 | 14.48 | 13.97 | 14.14 | 278,600 | -0.33(-2.28%) |
Nov 27, 2019 | 14.28 | 14.52 | 14.15 | 14.47 | 463,600 | +0.24(+1.69%) |
Nov 26, 2019 | 14.00 | 14.25 | 13.96 | 14.23 | 671,260 | +0.14(+0.99%) |
Nov 25, 2019 | 13.79 | 14.16 | 13.66 | 14.09 | 666,453 | +0.43(+3.15%) |
Nov 22, 2019 | 13.97 | 14.17 | 13.62 | 13.66 | 799,200 | -0.31(-2.22%) |
Nov 21, 2019 | 13.89 | 14.08 | 13.81 | 13.97 | 663,632 | +0.08(+0.58%) |
Nov 20, 2019 | 13.85 | 14.08 | 13.59 | 13.89 | 1,297,621 | -0.07(-0.50%) |
Nov 19, 2019 | 14.20 | 14.46 | 13.93 | 13.96 | 1,057,629 | -0.29(-2.04%) |
Nov 18, 2019 | 14.20 | 14.25 | 13.76 | 14.25 | 771,582 | -0.04(-0.28%) |
Nov 15, 2019 | 14.24 | 14.79 | 14.24 | 14.29 | 2,608,300 | +0.17(+1.20%) |
Nov 14, 2019 | 14.46 | 14.55 | 13.98 | 14.12 | 1,148,119 | -0.31(-2.15%) |
Nov 13, 2019 | 14.22 | 14.55 | 14.15 | 14.43 | 2,406,603 | +0.10(+0.70%) |
Nov 12, 2019 | 14.31 | 14.40 | 14.11 | 14.33 | 1,068,666 | +0.00(+0.00%) |
Nov 11, 2019 | 14.17 | 14.36 | 13.99 | 14.33 | 958,439 | -0.02(-0.14%) |
Nov 08, 2019 | 14.09 | 14.44 | 14.00 | 14.35 | 798,900 | +0.16(+1.13%) |
Nov 07, 2019 | 14.39 | 14.42 | 14.16 | 14.19 | 892,066 | +0.03(+0.21%) |
Nov 06, 2019 | 14.30 | 14.37 | 14.05 | 14.16 | 1,102,543 | -0.13(-0.91%) |
Nov 05, 2019 | 14.25 | 14.45 | 14.13 | 14.29 | 2,210,333 | +0.11(+0.78%) |
Nov 04, 2019 | 14.00 | 14.38 | 14.00 | 14.18 | 1,143,987 | +0.19(+1.36%) |
Nov 01, 2019 | 13.53 | 14.00 | 13.49 | 13.99 | 2,101,300 | +0.66(+4.95%) |
Oct 31, 2019 | 13.20 | 13.43 | 12.90 | 13.33 | 993,406 | -0.01(-0.07%) |
Oct 30, 2019 | 13.18 | 13.40 | 12.98 | 13.34 | 789,431 | +0.13(+0.98%) |
Oct 29, 2019 | 13.67 | 13.72 | 13.13 | 13.21 | 1,180,640 | -0.55(-4.00%) |
Oct 28, 2019 | 13.21 | 13.79 | 13.21 | 13.76 | 2,116,414 | +0.64(+4.88%) |
Oct 25, 2019 | 12.73 | 13.42 | 12.46 | 13.12 | 2,080,900 | +0.27(+2.10%) |
Oct 24, 2019 | 13.72 | 13.84 | 12.64 | 12.85 | 4,372,207 | -0.83(-6.07%) |
Oct 23, 2019 | 14.11 | 14.45 | 13.17 | 13.68 | 3,980,085 | -0.92(-6.30%) |
Oct 22, 2019 | 14.46 | 14.79 | 14.28 | 14.60 | 2,029,982 | +0.17(+1.18%) |
Oct 21, 2019 | 14.40 | 14.50 | 14.25 | 14.43 | 1,446,879 | +0.19(+1.33%) |
Oct 18, 2019 | 13.96 | 14.34 | 13.96 | 14.24 | 1,595,200 | +0.27(+1.93%) |
Oct 17, 2019 | 14.14 | 14.22 | 13.82 | 13.97 | 1,297,635 | -0.03(-0.21%) |
Oct 16, 2019 | 13.54 | 14.18 | 13.54 | 14.00 | 1,803,731 | +0.27(+1.97%) |
Oct 15, 2019 | 13.57 | 13.95 | 13.40 | 13.73 | 1,624,818 | +0.50(+3.78%) |
Oct 14, 2019 | 13.18 | 13.35 | 13.05 | 13.23 | 571,910 | -0.12(-0.90%) |
Oct 11, 2019 | 13.36 | 13.49 | 13.13 | 13.35 | 978,900 | +0.63(+4.95%) |
Oct 10, 2019 | 12.58 | 12.85 | 12.57 | 12.72 | 981,894 | +0.25(+2.00%) |
Oct 09, 2019 | 12.45 | 12.62 | 12.14 | 12.47 | 617,521 | +0.18(+1.46%) |
Oct 08, 2019 | 12.33 | 12.46 | 12.11 | 12.29 | 1,352,755 | -0.22(-1.76%) |
Oct 07, 2019 | 12.54 | 12.69 | 12.46 | 12.51 | 599,849 | -0.07(-0.56%) |
Oct 04, 2019 | 12.26 | 12.60 | 12.14 | 12.58 | 1,240,300 | +0.38(+3.11%) |
Oct 03, 2019 | 12.29 | 12.42 | 12.06 | 12.20 | 805,653 | -0.20(-1.61%) |
Oct 02, 2019 | 12.27 | 12.56 | 11.96 | 12.40 | 1,988,404 | -0.06(-0.48%) |
Oct 01, 2019 | 12.77 | 13.14 | 12.36 | 12.46 | 986,432 | -0.25(-1.97%) |
Sep 30, 2019 | 13.01 | 13.01 | 12.62 | 12.71 | 1,315,567 | -0.26(-2.00%) |
Sep 27, 2019 | 13.34 | 13.62 | 12.86 | 12.97 | 639,200 | -0.33(-2.48%) |
Sep 26, 2019 | 13.31 | 13.41 | 13.06 | 13.30 | 1,168,612 | +0.03(+0.23%) |
Sep 25, 2019 | 13.03 | 13.33 | 12.83 | 13.27 | 1,209,131 | +0.21(+1.61%) |
Sep 24, 2019 | 13.71 | 13.81 | 12.88 | 13.06 | 1,581,798 | -0.64(-4.67%) |
Sep 23, 2019 | 13.49 | 13.75 | 13.31 | 13.70 | 692,478 | +0.05(+0.37%) |
Sep 20, 2019 | 13.86 | 13.96 | 13.59 | 13.65 | 1,020,100 | -0.20(-1.44%) |
Sep 19, 2019 | 13.37 | 14.00 | 13.37 | 13.85 | 1,102,294 | +0.35(+2.59%) |
Sep 18, 2019 | 13.55 | 13.63 | 13.21 | 13.50 | 1,603,471 | -0.13(-0.95%) |
Sep 17, 2019 | 13.81 | 13.82 | 13.32 | 13.63 | 1,532,055 | -0.37(-2.64%) |
Sep 16, 2019 | 13.62 | 14.16 | 13.62 | 14.00 | 1,179,600 | +0.10(+0.72%) |
Sep 13, 2019 | 13.98 | 14.05 | 13.68 | 13.90 | 1,163,400 | -0.02(-0.14%) |
Sep 12, 2019 | 13.53 | 13.94 | 13.45 | 13.92 | 2,369,051 | +0.38(+2.81%) |
Sep 11, 2019 | 12.81 | 13.64 | 12.59 | 13.54 | 1,986,786 | +0.75(+5.86%) |
Sep 10, 2019 | 12.36 | 12.80 | 12.28 | 12.79 | 1,760,661 | +0.38(+3.06%) |
Sep 09, 2019 | 12.16 | 12.49 | 12.13 | 12.41 | 593,203 | +0.26(+2.14%) |
Sep 06, 2019 | 12.10 | 12.33 | 12.07 | 12.15 | 478,400 | +0.02(+0.16%) |
Sep 05, 2019 | 12.11 | 12.28 | 12.01 | 12.13 | 608,782 | +0.18(+1.51%) |
Sep 04, 2019 | 11.87 | 12.10 | 11.73 | 11.95 | 806,337 | +0.31(+2.66%) |
Sep 03, 2019 | 11.89 | 11.98 | 11.55 | 11.64 | 721,851 | -0.40(-3.32%) |
Aug 30, 2019 | 11.98 | 12.07 | 11.87 | 12.04 | 651,900 | +0.14(+1.18%) |
Aug 29, 2019 | 11.74 | 12.01 | 11.66 | 11.90 | 814,851 | +0.40(+3.48%) |
Aug 28, 2019 | 10.97 | 11.55 | 10.97 | 11.50 | 664,263 | +0.45(+4.07%) |
Aug 27, 2019 | 11.37 | 11.49 | 10.96 | 11.05 | 535,827 | -0.20(-1.78%) |
Aug 26, 2019 | 11.30 | 11.36 | 11.03 | 11.25 | 365,138 | +0.13(+1.17%) |
Aug 23, 2019 | 11.43 | 11.70 | 11.04 | 11.12 | 538,500 | -0.50(-4.30%) |
Aug 22, 2019 | 11.75 | 11.87 | 11.31 | 11.62 | 532,064 | -0.10(-0.85%) |
Aug 21, 2019 | 11.88 | 11.92 | 11.56 | 11.72 | 393,794 | +0.06(+0.51%) |
Aug 20, 2019 | 11.65 | 11.82 | 11.62 | 11.66 | 917,582 | -0.04(-0.34%) |
Aug 19, 2019 | 11.33 | 11.72 | 11.30 | 11.70 | 963,463 | +0.63(+5.69%) |
Aug 16, 2019 | 10.65 | 11.18 | 10.65 | 11.07 | 1,103,900 | +0.46(+4.34%) |
Aug 15, 2019 | 10.90 | 11.03 | 10.50 | 10.61 | 761,860 | -0.23(-2.12%) |
Aug 14, 2019 | 11.44 | 11.45 | 10.82 | 10.84 | 1,543,584 | -1.01(-8.52%) |
Aug 13, 2019 | 11.42 | 12.02 | 11.36 | 11.85 | 1,189,419 | +0.37(+3.22%) |
Aug 12, 2019 | 11.63 | 11.63 | 11.33 | 11.48 | 977,850 | -0.28(-2.38%) |
Aug 09, 2019 | 11.89 | 11.91 | 11.59 | 11.76 | 1,549,200 | -0.29(-2.41%) |
Aug 08, 2019 | 11.46 | 12.17 | 11.46 | 12.05 | 997,517 | +0.66(+5.79%) |
Aug 07, 2019 | 11.16 | 11.52 | 11.06 | 11.39 | 1,220,582 | +0.00(+0.00%) |
Aug 06, 2019 | 11.31 | 11.49 | 11.00 | 11.39 | 1,325,992 | +0.20(+1.79%) |
Aug 05, 2019 | 11.48 | 11.55 | 10.89 | 11.19 | 1,667,424 | -0.53(-4.52%) |
Aug 02, 2019 | 11.99 | 12.00 | 11.57 | 11.72 | 700,500 | -0.35(-2.90%) |