Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.65 | 12.17 | 11.65 | 12.17 | 183,100 | -0.45(-3.57%) |
Feb 27, 2020 | 12.45 | 12.75 | 12.38 | 12.62 | 197,257 | -0.61(-4.61%) |
Feb 26, 2020 | 13.11 | 13.35 | 13.10 | 13.23 | 288,954 | +0.41(+3.20%) |
Feb 25, 2020 | 12.95 | 13.15 | 12.80 | 12.82 | 278,936 | +0.58(+4.70%) |
Feb 24, 2020 | 11.69 | 12.42 | 11.69 | 12.24 | 209,167 | -1.17(-8.69%) |
Feb 21, 2020 | 13.46 | 13.57 | 13.41 | 13.41 | 148,600 | -0.04(-0.30%) |
Feb 20, 2020 | 13.64 | 13.64 | 13.25 | 13.45 | 316,511 | +1.09(+8.82%) |
Feb 19, 2020 | 12.25 | 12.36 | 12.25 | 12.36 | 142,881 | +0.70(+6.00%) |
Feb 18, 2020 | 11.36 | 11.67 | 11.36 | 11.66 | 179,060 | +0.34(+2.96%) |
Feb 14, 2020 | 11.32 | 11.45 | 11.28 | 11.32 | 115,900 | -0.26(-2.20%) |
Feb 13, 2020 | 11.43 | 11.64 | 11.43 | 11.58 | 83,985 | -0.19(-1.63%) |
Feb 12, 2020 | 11.61 | 11.78 | 11.61 | 11.77 | 56,091 | +0.16(+1.40%) |
Feb 11, 2020 | 11.68 | 11.68 | 11.58 | 11.61 | 49,712 | -0.08(-0.64%) |
Feb 10, 2020 | 11.82 | 11.82 | 11.54 | 11.69 | 75,870 | +0.21(+1.79%) |
Feb 07, 2020 | 11.55 | 11.65 | 11.45 | 11.48 | 77,000 | -0.35(-2.96%) |
Feb 06, 2020 | 11.78 | 11.90 | 11.74 | 11.83 | 103,820 | -0.04(-0.34%) |
Feb 05, 2020 | 12.11 | 12.25 | 11.86 | 11.87 | 226,735 | +0.27(+2.33%) |
Feb 04, 2020 | 11.26 | 11.61 | 11.26 | 11.60 | 204,055 | +1.00(+9.43%) |
Feb 03, 2020 | 10.86 | 10.86 | 10.55 | 10.60 | 126,899 | +0.20(+1.92%) |
Jan 31, 2020 | 10.68 | 10.68 | 10.35 | 10.40 | 89,700 | -0.34(-3.21%) |
Jan 30, 2020 | 10.77 | 10.77 | 10.50 | 10.74 | 66,082 | -0.24(-2.14%) |
Jan 29, 2020 | 10.90 | 11.06 | 10.90 | 10.98 | 65,569 | -0.24(-2.14%) |
Jan 28, 2020 | 11.22 | 11.25 | 11.05 | 11.22 | 77,197 | +0.11(+0.99%) |
Jan 27, 2020 | 11.07 | 11.19 | 10.84 | 11.11 | 157,093 | -0.59(-5.04%) |
Jan 24, 2020 | 12.02 | 12.02 | 11.67 | 11.70 | 71,200 | -0.22(-1.85%) |
Jan 23, 2020 | 11.67 | 11.92 | 11.67 | 11.92 | 30,449 | -0.10(-0.83%) |
Jan 22, 2020 | 12.30 | 12.30 | 12.02 | 12.02 | 105,981 | +0.33(+2.82%) |
Jan 21, 2020 | 11.51 | 11.85 | 11.51 | 11.69 | 89,667 | -0.63(-5.08%) |
Jan 17, 2020 | 12.15 | 12.33 | 12.15 | 12.32 | 119,300 | +0.70(+5.99%) |
Jan 16, 2020 | 11.26 | 11.63 | 11.26 | 11.62 | 80,827 | -0.05(-0.43%) |
Jan 15, 2020 | 11.95 | 11.95 | 11.60 | 11.67 | 56,140 | +0.19(+1.66%) |
Jan 14, 2020 | 11.65 | 11.65 | 11.45 | 11.48 | 110,629 | +0.08(+0.70%) |
Jan 13, 2020 | 11.16 | 11.40 | 11.12 | 11.40 | 212,026 | +1.51(+15.27%) |
Jan 10, 2020 | 9.850 | 9.940 | 9.850 | 9.890 | 29,200 | +0.01(+0.10%) |
Jan 09, 2020 | 9.980 | 9.980 | 9.820 | 9.880 | 32,467 | +0.01(+0.10%) |
Jan 08, 2020 | 9.650 | 9.900 | 9.650 | 9.870 | 56,093 | +0.05(+0.51%) |
Jan 07, 2020 | 9.920 | 9.920 | 9.810 | 9.820 | 42,388 | -0.08(-0.86%) |
Jan 06, 2020 | 9.930 | 9.930 | 9.880 | 9.905 | 53,932 | -0.09(-0.85%) |
Jan 03, 2020 | 9.975 | 10.08 | 9.975 | 9.990 | 121,000 | -0.10(-0.99%) |
Jan 02, 2020 | 10.01 | 10.28 | 10.01 | 10.09 | 46,259 | +0.18(+1.77%) |
Dec 31, 2019 | 10.09 | 10.09 | 9.850 | 9.915 | 52,400 | +0.08(+0.86%) |
Dec 30, 2019 | 9.760 | 10.00 | 9.760 | 9.830 | 76,578 | +0.27(+2.77%) |
Dec 27, 2019 | 9.520 | 9.597 | 9.520 | 9.565 | 54,000 | +0.00(+0.05%) |
Dec 26, 2019 | 9.553 | 9.570 | 9.500 | 9.560 | 111,263 | +0.05(+0.53%) |
Dec 24, 2019 | 9.300 | 9.540 | 9.300 | 9.510 | 34,300 | +0.07(+0.74%) |
Dec 23, 2019 | 9.500 | 9.500 | 9.420 | 9.440 | 73,973 | -0.11(-1.15%) |
Dec 20, 2019 | 9.490 | 9.585 | 9.490 | 9.550 | 127,900 | -0.01(-0.10%) |
Dec 19, 2019 | 9.585 | 9.595 | 9.530 | 9.560 | 77,718 | -0.07(-0.73%) |
Dec 18, 2019 | 9.570 | 9.710 | 9.570 | 9.630 | 79,282 | -0.29(-2.97%) |
Dec 17, 2019 | 9.750 | 9.970 | 9.750 | 9.925 | 87,814 | +0.16(+1.59%) |
Dec 16, 2019 | 9.765 | 9.790 | 9.660 | 9.770 | 52,078 | +0.17(+1.77%) |
Dec 13, 2019 | 9.590 | 9.930 | 9.590 | 9.600 | 74,600 | +0.09(+0.95%) |
Dec 12, 2019 | 9.300 | 9.550 | 9.300 | 9.510 | 86,140 | -0.01(-0.11%) |
Dec 11, 2019 | 9.550 | 9.550 | 9.350 | 9.520 | 102,088 | +0.17(+1.82%) |
Dec 10, 2019 | 9.450 | 9.450 | 9.300 | 9.350 | 139,230 | -0.03(-0.33%) |
Dec 09, 2019 | 9.443 | 9.443 | 9.310 | 9.381 | 52,127 | +0.02(+0.22%) |
Dec 06, 2019 | 9.645 | 9.645 | 9.360 | 9.360 | 70,700 | -0.09(-0.95%) |
Dec 05, 2019 | 9.500 | 9.500 | 9.450 | 9.450 | 41,086 | -0.07(-0.74%) |
Dec 04, 2019 | 9.330 | 9.530 | 9.330 | 9.520 | 90,876 | +0.15(+1.60%) |
Dec 03, 2019 | 9.270 | 9.400 | 9.270 | 9.370 | 65,463 | +0.01(+0.11%) |
Dec 02, 2019 | 9.410 | 9.450 | 9.350 | 9.360 | 52,226 | -0.09(-0.95%) |
Nov 29, 2019 | 9.602 | 9.650 | 9.420 | 9.450 | 105,100 | -0.25(-2.58%) |
Nov 27, 2019 | 9.705 | 9.815 | 9.700 | 9.700 | 54,000 | -0.13(-1.32%) |
Nov 26, 2019 | 9.740 | 9.860 | 9.710 | 9.830 | 69,082 | +0.04(+0.41%) |
Nov 25, 2019 | 9.670 | 9.800 | 9.670 | 9.790 | 67,010 | +0.19(+1.98%) |
Nov 22, 2019 | 9.570 | 9.630 | 9.570 | 9.600 | 20,700 | +0.03(+0.31%) |
Nov 21, 2019 | 9.485 | 9.650 | 9.485 | 9.570 | 79,238 | -0.03(-0.26%) |
Nov 20, 2019 | 9.430 | 9.660 | 9.430 | 9.595 | 21,065 | -0.05(-0.57%) |
Nov 19, 2019 | 9.520 | 9.670 | 9.520 | 9.650 | 50,211 | -0.02(-0.21%) |
Nov 18, 2019 | 9.460 | 9.740 | 9.460 | 9.670 | 73,505 | -0.03(-0.31%) |
Nov 15, 2019 | 9.660 | 9.720 | 9.630 | 9.700 | 121,100 | +0.03(+0.31%) |
Nov 14, 2019 | 9.625 | 9.670 | 9.490 | 9.670 | 86,801 | +0.01(+0.08%) |
Nov 13, 2019 | 9.750 | 9.750 | 9.650 | 9.662 | 44,530 | -0.07(-0.70%) |
Nov 12, 2019 | 9.715 | 9.820 | 9.700 | 9.730 | 46,712 | -0.09(-0.92%) |
Nov 11, 2019 | 9.810 | 9.850 | 9.750 | 9.820 | 44,215 | -0.10(-1.01%) |
Nov 08, 2019 | 10.02 | 10.02 | 9.870 | 9.920 | 199,900 | -0.02(-0.20%) |
Nov 07, 2019 | 10.02 | 10.27 | 9.850 | 9.940 | 358,528 | +0.34(+3.54%) |
Nov 06, 2019 | 9.750 | 9.750 | 9.600 | 9.600 | 58,572 | -0.13(-1.39%) |
Nov 05, 2019 | 9.720 | 9.740 | 9.700 | 9.735 | 33,396 | +0.01(+0.15%) |
Nov 04, 2019 | 9.600 | 9.770 | 9.600 | 9.720 | 47,894 | +0.09(+0.93%) |
Nov 01, 2019 | 9.430 | 9.630 | 9.430 | 9.630 | 40,600 | +0.25(+2.63%) |
Oct 31, 2019 | 9.410 | 9.410 | 9.330 | 9.383 | 164,220 | -0.15(-1.54%) |
Oct 30, 2019 | 9.470 | 9.580 | 9.290 | 9.530 | 238,811 | -0.31(-3.15%) |
Oct 29, 2019 | 9.855 | 10.00 | 9.800 | 9.840 | 310,199 | -0.22(-2.19%) |
Oct 28, 2019 | 10.21 | 10.21 | 9.900 | 10.06 | 53,160 | +0.27(+2.76%) |
Oct 25, 2019 | 9.670 | 9.805 | 9.670 | 9.790 | 41,300 | +0.03(+0.31%) |
Oct 24, 2019 | 9.740 | 9.900 | 9.730 | 9.760 | 47,536 | -0.01(-0.09%) |
Oct 23, 2019 | 9.720 | 9.780 | 9.660 | 9.768 | 21,468 | +0.10(+1.07%) |
Oct 22, 2019 | 9.720 | 9.720 | 9.570 | 9.665 | 36,963 | -0.05(-0.46%) |
Oct 21, 2019 | 9.712 | 9.730 | 9.550 | 9.710 | 54,321 | -0.04(-0.41%) |
Oct 18, 2019 | 9.900 | 9.900 | 9.550 | 9.750 | 49,100 | -0.04(-0.36%) |
Oct 17, 2019 | 9.802 | 9.830 | 9.750 | 9.785 | 44,568 | +0.04(+0.36%) |
Oct 16, 2019 | 9.710 | 9.750 | 9.700 | 9.750 | 39,857 | +0.03(+0.31%) |
Oct 15, 2019 | 9.800 | 9.800 | 9.700 | 9.720 | 77,454 | -0.13(-1.34%) |
Oct 14, 2019 | 9.780 | 9.940 | 9.780 | 9.852 | 22,011 | -0.05(-0.48%) |
Oct 11, 2019 | 10.00 | 10.00 | 9.830 | 9.900 | 120,300 | +0.20(+2.06%) |
Oct 10, 2019 | 9.600 | 9.700 | 9.584 | 9.700 | 259,933 | +0.05(+0.52%) |
Oct 09, 2019 | 9.590 | 9.700 | 9.590 | 9.650 | 61,524 | -0.08(-0.82%) |
Oct 08, 2019 | 9.790 | 9.790 | 9.700 | 9.730 | 56,789 | +0.03(+0.31%) |
Oct 07, 2019 | 9.770 | 9.810 | 9.690 | 9.700 | 48,564 | -0.11(-1.07%) |
Oct 04, 2019 | 9.670 | 9.820 | 9.670 | 9.805 | 74,900 | +0.07(+0.72%) |
Oct 03, 2019 | 9.880 | 9.880 | 9.670 | 9.735 | 69,917 | -0.05(-0.56%) |
Oct 02, 2019 | 9.920 | 9.920 | 9.770 | 9.790 | 49,795 | -0.13(-1.31%) |
Oct 01, 2019 | 9.720 | 9.960 | 9.720 | 9.920 | 46,009 | -0.00(-0.02%) |
Sep 30, 2019 | 10.04 | 10.04 | 9.824 | 9.922 | 34,138 | +0.06(+0.63%) |
Sep 27, 2019 | 9.900 | 10.10 | 9.810 | 9.860 | 70,000 | -0.09(-0.90%) |
Sep 26, 2019 | 9.976 | 10.07 | 9.900 | 9.950 | 58,510 | +0.00(+0.00%) |
Sep 25, 2019 | 9.850 | 10.01 | 9.850 | 9.950 | 130,948 | -0.29(-2.83%) |
Sep 24, 2019 | 10.24 | 10.33 | 10.24 | 10.24 | 29,602 | -0.08(-0.78%) |
Sep 23, 2019 | 10.44 | 10.44 | 10.25 | 10.32 | 62,145 | -0.12(-1.15%) |
Sep 20, 2019 | 10.50 | 10.59 | 10.44 | 10.44 | 39,900 | -0.18(-1.69%) |
Sep 19, 2019 | 10.77 | 10.77 | 10.59 | 10.62 | 13,643 | -0.09(-0.79%) |
Sep 18, 2019 | 10.72 | 10.72 | 10.64 | 10.71 | 48,525 | +0.04(+0.42%) |
Sep 17, 2019 | 10.71 | 10.71 | 10.60 | 10.66 | 25,977 | -0.09(-0.84%) |
Sep 16, 2019 | 10.70 | 10.81 | 10.70 | 10.75 | 35,316 | -0.11(-1.01%) |
Sep 13, 2019 | 10.97 | 10.98 | 10.79 | 10.86 | 54,700 | +0.36(+3.44%) |
Sep 12, 2019 | 10.58 | 10.58 | 10.40 | 10.50 | 80,307 | -0.28(-2.61%) |
Sep 11, 2019 | 10.65 | 10.80 | 10.65 | 10.78 | 101,788 | +0.19(+1.79%) |
Sep 10, 2019 | 10.70 | 10.72 | 10.57 | 10.59 | 53,405 | -0.11(-0.98%) |
Sep 09, 2019 | 10.72 | 10.72 | 10.63 | 10.70 | 57,067 | +0.23(+2.25%) |
Sep 06, 2019 | 10.41 | 10.51 | 10.41 | 10.46 | 36,700 | +0.11(+1.06%) |
Sep 05, 2019 | 10.20 | 10.44 | 10.20 | 10.35 | 37,329 | +0.35(+3.50%) |
Sep 04, 2019 | 10.02 | 10.04 | 10.00 | 10.00 | 82,713 | -0.07(-0.70%) |
Sep 03, 2019 | 9.930 | 10.14 | 9.930 | 10.07 | 160,215 | -0.30(-2.89%) |
Aug 30, 2019 | 10.54 | 10.54 | 10.25 | 10.37 | 54,700 | +0.36(+3.60%) |
Aug 29, 2019 | 9.760 | 10.05 | 9.710 | 10.01 | 153,732 | +0.32(+3.36%) |
Aug 28, 2019 | 9.730 | 9.730 | 9.680 | 9.685 | 77,471 | -0.04(-0.41%) |
Aug 27, 2019 | 9.800 | 9.850 | 9.700 | 9.725 | 111,848 | -0.26(-2.56%) |
Aug 26, 2019 | 9.900 | 10.00 | 9.900 | 9.980 | 72,683 | +0.15(+1.53%) |
Aug 23, 2019 | 9.890 | 9.950 | 9.710 | 9.830 | 363,200 | -0.47(-4.61%) |
Aug 22, 2019 | 10.30 | 10.49 | 10.20 | 10.30 | 230,057 | -0.51(-4.67%) |
Aug 21, 2019 | 10.97 | 11.00 | 10.75 | 10.81 | 111,497 | -0.18(-1.64%) |
Aug 20, 2019 | 10.90 | 11.12 | 10.90 | 10.99 | 35,436 | +0.04(+0.39%) |
Aug 19, 2019 | 11.03 | 11.09 | 10.91 | 10.95 | 180,590 | +0.26(+2.40%) |
Aug 16, 2019 | 10.64 | 10.72 | 10.64 | 10.69 | 111,500 | +0.07(+0.66%) |
Aug 15, 2019 | 10.65 | 10.70 | 10.58 | 10.62 | 90,520 | -0.03(-0.28%) |
Aug 14, 2019 | 10.96 | 10.96 | 10.65 | 10.65 | 133,922 | -0.33(-3.01%) |
Aug 13, 2019 | 10.67 | 11.05 | 10.66 | 10.98 | 159,782 | +0.06(+0.55%) |
Aug 12, 2019 | 11.02 | 11.02 | 10.90 | 10.92 | 127,524 | -0.19(-1.71%) |
Aug 09, 2019 | 11.17 | 11.17 | 11.03 | 11.11 | 63,500 | -0.14(-1.24%) |
Aug 08, 2019 | 11.17 | 11.30 | 11.07 | 11.25 | 67,909 | +0.22(+1.99%) |
Aug 07, 2019 | 10.92 | 11.03 | 10.74 | 11.03 | 140,850 | -0.43(-3.75%) |
Aug 06, 2019 | 11.77 | 11.77 | 11.35 | 11.46 | 129,236 | -0.02(-0.17%) |
Aug 05, 2019 | 11.56 | 11.73 | 11.41 | 11.48 | 139,000 | -0.49(-4.09%) |
Aug 02, 2019 | 12.04 | 12.08 | 11.91 | 11.97 | 81,300 | -0.16(-1.32%) |
Aug 01, 2019 | 12.40 | 12.60 | 12.11 | 12.13 | 167,752 | -0.40(-3.19%) |
Jul 31, 2019 | 12.65 | 12.67 | 12.40 | 12.53 | 263,245 | -0.09(-0.71%) |
Jul 30, 2019 | 12.61 | 12.64 | 12.59 | 12.62 | 239,417 | -0.08(-0.61%) |
Jul 29, 2019 | 12.67 | 12.80 | 12.64 | 12.70 | 345,214 | -0.21(-1.64%) |
Jul 26, 2019 | 12.77 | 12.93 | 12.73 | 12.91 | 831,600 | +0.39(+3.12%) |
Jul 25, 2019 | 12.74 | 12.74 | 12.52 | 12.52 | 24,373 | -0.18(-1.38%) |
Jul 24, 2019 | 12.76 | 12.79 | 12.64 | 12.70 | 22,178 | +0.09(+0.67%) |
Jul 23, 2019 | 12.56 | 12.62 | 12.46 | 12.61 | 44,187 | +0.31(+2.52%) |
Jul 22, 2019 | 12.25 | 12.34 | 12.25 | 12.30 | 33,423 | +0.08(+0.65%) |
Jul 19, 2019 | 12.25 | 12.34 | 12.16 | 12.22 | 58,500 | +0.03(+0.25%) |
Jul 18, 2019 | 12.25 | 12.25 | 12.07 | 12.19 | 26,845 | -0.18(-1.46%) |
Jul 17, 2019 | 12.35 | 12.42 | 12.34 | 12.37 | 15,425 | +0.19(+1.56%) |
Jul 16, 2019 | 12.22 | 12.23 | 12.16 | 12.18 | 23,736 | -0.06(-0.49%) |
Jul 15, 2019 | 12.09 | 12.25 | 12.09 | 12.24 | 14,646 | +0.14(+1.16%) |
Jul 12, 2019 | 12.09 | 12.16 | 12.09 | 12.10 | 8,000 | +0.01(+0.08%) |
Jul 11, 2019 | 12.15 | 12.27 | 12.07 | 12.09 | 51,678 | -0.13(-1.06%) |
Jul 10, 2019 | 12.31 | 12.31 | 12.17 | 12.22 | 30,373 | +0.10(+0.83%) |
Jul 09, 2019 | 11.90 | 12.12 | 11.90 | 12.12 | 78,681 | +0.21(+1.76%) |
Jul 08, 2019 | 11.97 | 12.00 | 11.85 | 11.91 | 35,730 | -0.27(-2.22%) |
Jul 05, 2019 | 12.04 | 12.48 | 12.04 | 12.18 | 33,300 | -0.33(-2.66%) |
Jul 03, 2019 | 12.49 | 12.51 | 12.45 | 12.51 | 22,200 | +0.07(+0.58%) |
Jul 02, 2019 | 12.37 | 12.50 | 12.23 | 12.44 | 37,300 | +0.26(+2.13%) |
Jul 01, 2019 | 12.32 | 12.32 | 12.11 | 12.18 | 27,576 | +0.13(+1.08%) |
Jun 28, 2019 | 12.12 | 12.12 | 11.98 | 12.05 | 13,000 | +0.18(+1.55%) |
Jun 27, 2019 | 11.86 | 11.88 | 11.81 | 11.87 | 28,485 | +0.03(+0.26%) |
Jun 26, 2019 | 11.81 | 11.90 | 11.81 | 11.84 | 24,806 | -0.05(-0.43%) |
Jun 25, 2019 | 11.92 | 11.96 | 11.89 | 11.89 | 20,824 | -0.15(-1.28%) |
Jun 24, 2019 | 12.18 | 12.18 | 12.00 | 12.04 | 44,812 | -0.01(-0.08%) |
Jun 21, 2019 | 11.82 | 12.06 | 11.82 | 12.05 | 12,400 | -0.07(-0.58%) |
Jun 20, 2019 | 12.16 | 12.20 | 12.06 | 12.12 | 47,891 | +0.24(+2.02%) |
Jun 19, 2019 | 11.88 | 11.95 | 11.84 | 11.88 | 6,123 | +0.05(+0.42%) |
Jun 18, 2019 | 11.64 | 11.88 | 11.64 | 11.83 | 94,143 | +0.20(+1.72%) |
Jun 17, 2019 | 11.55 | 11.64 | 11.55 | 11.63 | 12,547 | +0.11(+0.95%) |
Jun 14, 2019 | 11.55 | 11.55 | 11.51 | 11.52 | 31,100 | -0.26(-2.21%) |
Jun 13, 2019 | 11.82 | 11.82 | 11.77 | 11.78 | 30,267 | -0.09(-0.76%) |
Jun 12, 2019 | 11.92 | 11.97 | 11.85 | 11.87 | 30,871 | -0.27(-2.22%) |
Jun 11, 2019 | 12.30 | 12.30 | 12.08 | 12.14 | 22,969 | +0.17(+1.42%) |
Jun 10, 2019 | 12.07 | 12.07 | 11.94 | 11.97 | 28,247 | -0.22(-1.80%) |
Jun 07, 2019 | 12.23 | 12.28 | 12.11 | 12.19 | 23,300 | +0.16(+1.33%) |
Jun 06, 2019 | 12.00 | 12.05 | 11.90 | 12.03 | 21,738 | +0.53(+4.61%) |
Jun 05, 2019 | 11.65 | 11.65 | 11.44 | 11.50 | 31,973 | -0.15(-1.29%) |
Jun 04, 2019 | 11.56 | 11.67 | 11.55 | 11.65 | 39,738 | -0.10(-0.85%) |
Jun 03, 2019 | 11.60 | 11.83 | 11.60 | 11.75 | 43,074 | +0.15(+1.29%) |
May 31, 2019 | 11.70 | 11.70 | 11.50 | 11.60 | 37,100 | -0.29(-2.44%) |
May 30, 2019 | 12.00 | 12.00 | 11.83 | 11.89 | 44,750 | -0.15(-1.26%) |
May 29, 2019 | 11.92 | 12.05 | 11.92 | 12.04 | 31,588 | +0.04(+0.35%) |
May 28, 2019 | 11.92 | 12.08 | 11.92 | 12.00 | 35,750 | +0.46(+3.99%) |
May 24, 2019 | 11.52 | 11.60 | 11.48 | 11.54 | 29,100 | +0.14(+1.25%) |
May 23, 2019 | 11.46 | 11.46 | 11.34 | 11.40 | 30,952 | -0.38(-3.21%) |
May 22, 2019 | 11.81 | 11.82 | 11.76 | 11.78 | 16,142 | -0.12(-1.05%) |
May 21, 2019 | 11.91 | 11.91 | 11.81 | 11.90 | 24,789 | +0.17(+1.45%) |
May 20, 2019 | 11.85 | 11.86 | 11.73 | 11.73 | 89,009 | -0.32(-2.66%) |
May 17, 2019 | 11.94 | 12.15 | 11.94 | 12.05 | 34,100 | -0.39(-3.14%) |
May 16, 2019 | 12.37 | 12.45 | 12.36 | 12.44 | 30,668 | -0.01(-0.04%) |
May 15, 2019 | 12.45 | 12.49 | 12.36 | 12.45 | 31,851 | +0.08(+0.61%) |
May 14, 2019 | 12.49 | 12.49 | 12.24 | 12.37 | 22,438 | +0.28(+2.32%) |
May 13, 2019 | 12.32 | 12.32 | 12.00 | 12.09 | 53,753 | -0.50(-3.93%) |
May 10, 2019 | 12.70 | 12.70 | 12.40 | 12.59 | 46,900 | +0.12(+1.00%) |
May 09, 2019 | 12.50 | 12.50 | 12.26 | 12.46 | 30,652 | -0.19(-1.50%) |
May 08, 2019 | 12.57 | 12.70 | 12.53 | 12.65 | 88,840 | -0.08(-0.67%) |
May 07, 2019 | 12.89 | 13.00 | 12.72 | 12.73 | 95,967 | -0.42(-3.16%) |
May 06, 2019 | 13.10 | 13.17 | 12.93 | 13.15 | 42,337 | -0.55(-4.01%) |
May 03, 2019 | 13.64 | 13.70 | 13.57 | 13.70 | 33,300 | +0.16(+1.18%) |
May 02, 2019 | 13.69 | 13.69 | 13.51 | 13.54 | 14,247 | +0.01(+0.11%) |
May 01, 2019 | 13.53 | 13.66 | 13.50 | 13.53 | 63,296 | -0.01(-0.07%) |
Apr 30, 2019 | 13.63 | 13.63 | 13.40 | 13.54 | 31,614 | +0.05(+0.41%) |
Apr 29, 2019 | 13.56 | 13.56 | 13.40 | 13.48 | 71,089 | -0.07(-0.52%) |
Apr 26, 2019 | 13.30 | 13.67 | 13.30 | 13.55 | 11,600 | +0.16(+1.16%) |
Apr 25, 2019 | 13.44 | 13.44 | 13.30 | 13.39 | 70,964 | -0.39(-2.86%) |
Apr 24, 2019 | 14.02 | 14.02 | 13.79 | 13.79 | 19,731 | -0.41(-2.89%) |
Apr 23, 2019 | 14.25 | 14.25 | 14.03 | 14.20 | 52,171 | -0.19(-1.32%) |
Apr 22, 2019 | 14.45 | 14.45 | 14.31 | 14.39 | 16,267 | -0.06(-0.40%) |
Apr 18, 2019 | 14.50 | 14.77 | 14.41 | 14.45 | 64,800 | -0.30(-2.05%) |
Apr 17, 2019 | 14.84 | 14.97 | 14.60 | 14.75 | 156,329 | +1.47(+11.07%) |
Apr 16, 2019 | 13.42 | 13.42 | 13.26 | 13.28 | 11,819 | -0.02(-0.15%) |
Apr 15, 2019 | 13.25 | 13.33 | 13.21 | 13.30 | 34,064 | +0.04(+0.26%) |
Apr 12, 2019 | 13.18 | 13.32 | 13.18 | 13.27 | 29,000 | +0.09(+0.64%) |
Apr 11, 2019 | 13.30 | 13.30 | 13.18 | 13.18 | 12,785 | -0.18(-1.35%) |
Apr 10, 2019 | 13.34 | 13.40 | 13.32 | 13.36 | 30,826 | +0.25(+1.94%) |
Apr 09, 2019 | 13.26 | 13.26 | 13.10 | 13.11 | 87,766 | +0.08(+0.63%) |
Apr 08, 2019 | 13.02 | 13.05 | 12.88 | 13.02 | 37,085 | +0.11(+0.88%) |
Apr 05, 2019 | 13.00 | 13.00 | 12.91 | 12.91 | 25,500 | +0.03(+0.23%) |
Apr 04, 2019 | 12.72 | 12.90 | 12.72 | 12.88 | 34,222 | +0.15(+1.18%) |
Apr 03, 2019 | 12.93 | 12.97 | 12.71 | 12.73 | 18,596 | +0.21(+1.64%) |
Apr 02, 2019 | 12.51 | 12.54 | 12.50 | 12.53 | 19,577 | +0.24(+1.95%) |
Apr 01, 2019 | 12.12 | 12.35 | 12.12 | 12.29 | 14,716 | +0.23(+1.91%) |
Mar 29, 2019 | 12.06 | 12.08 | 12.03 | 12.05 | 19,100 | -0.01(-0.04%) |
Mar 28, 2019 | 12.01 | 12.08 | 12.00 | 12.06 | 48,157 | -0.02(-0.17%) |
Mar 27, 2019 | 12.31 | 12.35 | 12.07 | 12.08 | 156,095 | -0.64(-5.03%) |
Mar 26, 2019 | 12.67 | 12.78 | 12.61 | 12.72 | 12,245 | +0.03(+0.24%) |
Mar 25, 2019 | 12.66 | 12.71 | 12.65 | 12.69 | 28,464 | -0.10(-0.78%) |
Mar 22, 2019 | 12.90 | 12.92 | 12.76 | 12.79 | 88,900 | -0.03(-0.22%) |
Mar 21, 2019 | 12.50 | 12.82 | 12.50 | 12.82 | 53,791 | +0.04(+0.30%) |
Mar 20, 2019 | 12.66 | 12.85 | 12.66 | 12.78 | 42,234 | +0.12(+0.95%) |
Mar 19, 2019 | 12.60 | 12.75 | 12.60 | 12.66 | 13,826 | -0.04(-0.31%) |
Mar 18, 2019 | 12.45 | 13.00 | 12.45 | 12.70 | 59,821 | +0.26(+2.09%) |
Mar 15, 2019 | 12.49 | 12.55 | 12.44 | 12.44 | 43,000 | +0.40(+3.32%) |
Mar 14, 2019 | 11.97 | 12.08 | 11.97 | 12.04 | 32,655 | +0.09(+0.80%) |
Mar 13, 2019 | 12.02 | 12.02 | 11.93 | 11.95 | 34,251 | -0.15(-1.28%) |
Mar 12, 2019 | 12.07 | 12.25 | 12.06 | 12.10 | 34,671 | +0.08(+0.67%) |
Mar 11, 2019 | 11.85 | 12.06 | 11.85 | 12.02 | 38,283 | +0.01(+0.12%) |
Mar 08, 2019 | 12.15 | 12.15 | 11.98 | 12.01 | 30,000 | -0.49(-3.96%) |
Mar 07, 2019 | 12.71 | 12.71 | 12.48 | 12.50 | 50,674 | -0.03(-0.24%) |
Mar 06, 2019 | 12.60 | 12.71 | 12.50 | 12.53 | 17,367 | -0.08(-0.63%) |
Mar 05, 2019 | 12.52 | 12.62 | 12.52 | 12.61 | 38,296 | +0.25(+2.02%) |
Mar 04, 2019 | 12.54 | 12.54 | 12.34 | 12.36 | 50,879 | -0.41(-3.17%) |