Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.940 | 7.030 | 6.690 | 6.820 | 703,429 | -0.30(-4.21%) |
Apr 29, 2020 | 6.740 | 7.200 | 6.660 | 7.120 | 768,567 | +0.65(+10.05%) |
Apr 28, 2020 | 5.970 | 6.555 | 5.852 | 6.470 | 1,022,854 | +0.75(+13.11%) |
Apr 27, 2020 | 5.350 | 5.850 | 5.280 | 5.720 | 862,992 | +0.45(+8.54%) |
Apr 24, 2020 | 5.350 | 5.380 | 5.155 | 5.270 | 540,200 | -0.02(-0.38%) |
Apr 23, 2020 | 5.230 | 5.510 | 5.130 | 5.290 | 614,389 | +0.06(+1.15%) |
Apr 22, 2020 | 5.080 | 5.285 | 4.940 | 5.230 | 1,133,179 | +0.01(+0.19%) |
Apr 21, 2020 | 4.980 | 5.295 | 4.940 | 5.220 | 960,825 | +0.13(+2.55%) |
Apr 20, 2020 | 5.350 | 5.420 | 5.010 | 5.090 | 877,289 | -0.46(-8.29%) |
Apr 17, 2020 | 5.620 | 5.910 | 5.530 | 5.550 | 784,100 | +0.12(+2.21%) |
Apr 16, 2020 | 5.800 | 6.070 | 5.350 | 5.430 | 937,924 | -0.80(-12.84%) |
Apr 15, 2020 | 6.330 | 6.470 | 6.000 | 6.230 | 935,823 | -0.43(-6.46%) |
Apr 14, 2020 | 6.870 | 7.000 | 6.575 | 6.660 | 656,656 | +0.04(+0.60%) |
Apr 13, 2020 | 7.020 | 7.070 | 6.525 | 6.620 | 810,915 | -0.40(-5.70%) |
Apr 09, 2020 | 6.220 | 7.045 | 6.030 | 7.020 | 1,163,500 | +1.17(+20.00%) |
Apr 08, 2020 | 5.870 | 6.023 | 5.510 | 5.850 | 1,779,869 | +0.14(+2.45%) |
Apr 07, 2020 | 5.710 | 6.440 | 5.670 | 5.710 | 1,806,587 | +0.15(+2.70%) |
Apr 06, 2020 | 5.080 | 5.760 | 5.050 | 5.560 | 1,289,358 | +0.72(+14.88%) |
Apr 03, 2020 | 4.880 | 5.140 | 4.615 | 4.840 | 1,481,200 | -0.05(-1.02%) |
Apr 02, 2020 | 5.260 | 5.650 | 4.890 | 4.890 | 1,192,647 | -0.51(-9.44%) |
Apr 01, 2020 | 5.930 | 5.940 | 5.200 | 5.400 | 1,079,557 | -0.63(-10.45%) |
Mar 31, 2020 | 5.700 | 6.050 | 5.620 | 6.030 | 1,112,927 | +0.25(+4.33%) |
Mar 30, 2020 | 6.450 | 6.450 | 5.470 | 5.780 | 975,218 | -0.62(-9.69%) |
Mar 27, 2020 | 6.560 | 6.630 | 6.320 | 6.400 | 1,001,900 | -0.40(-5.88%) |
Mar 26, 2020 | 6.420 | 7.300 | 6.170 | 6.800 | 1,204,405 | +0.52(+8.28%) |
Mar 25, 2020 | 6.140 | 6.772 | 5.880 | 6.280 | 1,563,343 | +0.19(+3.12%) |
Mar 24, 2020 | 5.900 | 6.270 | 5.760 | 6.090 | 621,220 | +0.43(+7.60%) |
Mar 23, 2020 | 6.390 | 6.540 | 5.470 | 5.660 | 1,129,091 | -0.87(-13.32%) |
Mar 20, 2020 | 5.760 | 7.450 | 5.620 | 6.530 | 1,543,500 | +0.76(+13.17%) |
Mar 19, 2020 | 5.520 | 6.150 | 5.110 | 5.770 | 1,333,762 | -0.03(-0.52%) |
Mar 18, 2020 | 7.520 | 7.620 | 5.440 | 5.800 | 1,020,682 | -2.40(-29.27%) |
Mar 17, 2020 | 7.800 | 8.220 | 7.280 | 8.200 | 1,245,051 | +0.39(+4.99%) |
Mar 16, 2020 | 9.400 | 9.400 | 7.710 | 7.810 | 1,252,482 | -2.62(-25.12%) |
Mar 13, 2020 | 10.35 | 10.44 | 9.850 | 10.43 | 943,000 | +0.57(+5.78%) |
Mar 12, 2020 | 10.72 | 11.02 | 9.845 | 9.860 | 987,993 | -1.58(-13.81%) |
Mar 11, 2020 | 11.78 | 11.90 | 11.30 | 11.44 | 755,155 | -0.60(-4.98%) |
Mar 10, 2020 | 12.03 | 12.09 | 11.33 | 12.04 | 915,004 | +0.24(+2.03%) |
Mar 09, 2020 | 12.44 | 12.69 | 11.78 | 11.80 | 913,457 | -1.20(-9.23%) |
Mar 06, 2020 | 12.80 | 13.03 | 12.60 | 13.00 | 472,000 | -0.14(-1.07%) |
Mar 05, 2020 | 13.30 | 13.33 | 12.93 | 13.14 | 847,357 | -0.36(-2.67%) |
Mar 04, 2020 | 13.25 | 13.56 | 13.25 | 13.50 | 435,793 | +0.40(+3.05%) |
Mar 03, 2020 | 13.22 | 13.55 | 12.91 | 13.10 | 792,317 | +0.01(+0.08%) |
Mar 02, 2020 | 13.00 | 13.24 | 12.60 | 13.09 | 1,438,301 | +0.13(+1.00%) |
Feb 28, 2020 | 12.81 | 13.07 | 12.58 | 12.96 | 1,433,800 | -0.12(-0.92%) |
Feb 27, 2020 | 13.50 | 13.76 | 13.08 | 13.08 | 1,081,804 | -0.62(-4.53%) |
Feb 26, 2020 | 14.02 | 14.14 | 13.65 | 13.70 | 894,952 | -0.28(-2.00%) |
Feb 25, 2020 | 14.45 | 14.45 | 13.92 | 13.98 | 829,194 | -0.48(-3.32%) |
Feb 24, 2020 | 14.42 | 14.54 | 14.38 | 14.46 | 561,453 | -0.20(-1.36%) |
Feb 21, 2020 | 14.68 | 14.77 | 14.51 | 14.66 | 605,600 | +0.02(+0.14%) |
Feb 20, 2020 | 14.61 | 14.94 | 14.34 | 14.64 | 960,461 | +0.40(+2.81%) |
Feb 19, 2020 | 14.69 | 14.69 | 14.15 | 14.24 | 1,018,035 | -0.44(-3.00%) |
Feb 18, 2020 | 14.71 | 14.92 | 14.64 | 14.68 | 327,027 | -0.02(-0.14%) |
Feb 14, 2020 | 14.59 | 14.73 | 14.50 | 14.70 | 282,000 | +0.15(+1.03%) |
Feb 13, 2020 | 14.29 | 14.59 | 14.29 | 14.55 | 311,241 | +0.19(+1.32%) |
Feb 12, 2020 | 14.54 | 14.55 | 14.25 | 14.36 | 565,713 | -0.16(-1.10%) |
Feb 11, 2020 | 14.75 | 14.80 | 14.31 | 14.52 | 846,586 | -0.17(-1.16%) |
Feb 10, 2020 | 14.56 | 14.69 | 14.48 | 14.69 | 623,192 | +0.26(+1.80%) |
Feb 07, 2020 | 14.48 | 14.53 | 14.38 | 14.43 | 963,500 | -0.10(-0.69%) |
Feb 06, 2020 | 14.51 | 14.61 | 14.46 | 14.53 | 356,208 | +0.04(+0.28%) |
Feb 05, 2020 | 14.54 | 14.54 | 14.40 | 14.49 | 712,186 | +0.02(+0.14%) |
Feb 04, 2020 | 14.13 | 14.53 | 14.04 | 14.47 | 502,280 | +0.39(+2.77%) |
Feb 03, 2020 | 13.98 | 14.22 | 13.92 | 14.08 | 828,481 | +0.13(+0.93%) |
Jan 31, 2020 | 14.06 | 14.18 | 13.91 | 13.95 | 1,620,900 | -0.17(-1.20%) |
Jan 30, 2020 | 14.70 | 14.70 | 13.96 | 14.12 | 1,433,999 | -0.60(-4.08%) |
Jan 29, 2020 | 14.74 | 14.86 | 14.70 | 14.72 | 385,121 | -0.05(-0.34%) |
Jan 28, 2020 | 14.64 | 14.81 | 14.63 | 14.77 | 308,767 | +0.14(+0.96%) |
Jan 27, 2020 | 14.75 | 14.85 | 14.62 | 14.63 | 308,003 | -0.22(-1.48%) |
Jan 24, 2020 | 14.89 | 14.90 | 14.77 | 14.85 | 498,400 | -0.04(-0.27%) |
Jan 23, 2020 | 14.83 | 14.99 | 14.71 | 14.89 | 532,914 | +0.09(+0.61%) |
Jan 22, 2020 | 14.84 | 14.91 | 14.72 | 14.80 | 395,082 | -0.02(-0.13%) |
Jan 21, 2020 | 14.66 | 14.83 | 14.59 | 14.82 | 285,445 | +0.16(+1.09%) |
Jan 17, 2020 | 14.63 | 14.74 | 14.52 | 14.66 | 434,900 | +0.07(+0.48%) |
Jan 16, 2020 | 14.61 | 14.68 | 14.54 | 14.59 | 259,637 | +0.04(+0.27%) |
Jan 15, 2020 | 14.51 | 14.66 | 14.47 | 14.55 | 391,209 | +0.08(+0.55%) |
Jan 14, 2020 | 14.41 | 14.49 | 14.26 | 14.47 | 413,776 | +0.06(+0.42%) |
Jan 13, 2020 | 14.28 | 14.42 | 14.26 | 14.41 | 341,094 | +0.11(+0.77%) |
Jan 10, 2020 | 14.22 | 14.36 | 14.07 | 14.30 | 764,800 | +0.07(+0.49%) |
Jan 09, 2020 | 14.42 | 14.43 | 14.22 | 14.23 | 346,104 | -0.20(-1.39%) |
Jan 08, 2020 | 14.44 | 14.53 | 14.36 | 14.43 | 358,068 | -0.05(-0.35%) |
Jan 07, 2020 | 14.62 | 14.62 | 14.42 | 14.48 | 911,090 | -0.21(-1.43%) |
Jan 06, 2020 | 14.50 | 14.75 | 14.50 | 14.69 | 524,554 | +0.10(+0.69%) |
Jan 03, 2020 | 14.45 | 14.69 | 14.38 | 14.59 | 608,200 | +0.06(+0.41%) |
Jan 02, 2020 | 15.11 | 15.18 | 14.44 | 14.53 | 705,796 | -0.51(-3.39%) |
Dec 31, 2019 | 14.74 | 15.10 | 14.74 | 15.04 | 930,400 | +0.26(+1.76%) |
Dec 30, 2019 | 14.71 | 14.81 | 14.65 | 14.78 | 811,175 | +0.05(+0.34%) |
Dec 27, 2019 | 14.65 | 14.77 | 14.54 | 14.73 | 582,600 | +0.10(+0.68%) |
Dec 26, 2019 | 14.53 | 14.63 | 14.45 | 14.63 | 370,921 | +0.14(+0.97%) |
Dec 24, 2019 | 14.52 | 14.56 | 14.46 | 14.49 | 185,100 | -0.03(-0.21%) |
Dec 23, 2019 | 14.65 | 14.67 | 14.42 | 14.52 | 422,324 | -0.10(-0.68%) |
Dec 20, 2019 | 14.54 | 14.72 | 14.49 | 14.62 | 2,238,800 | +0.12(+0.83%) |
Dec 19, 2019 | 14.50 | 14.60 | 14.39 | 14.50 | 862,510 | -0.16(-1.09%) |
Dec 18, 2019 | 14.57 | 14.72 | 14.54 | 14.66 | 851,244 | +0.08(+0.55%) |
Dec 17, 2019 | 14.67 | 14.76 | 14.50 | 14.58 | 894,472 | +0.01(+0.07%) |
Dec 16, 2019 | 14.49 | 14.59 | 14.40 | 14.57 | 1,137,020 | +0.17(+1.18%) |
Dec 13, 2019 | 14.54 | 14.57 | 14.27 | 14.40 | 918,100 | -0.12(-0.83%) |
Dec 12, 2019 | 14.70 | 14.76 | 14.47 | 14.52 | 1,566,603 | -0.20(-1.36%) |
Dec 11, 2019 | 14.79 | 14.89 | 14.64 | 14.72 | 1,382,697 | +0.09(+0.62%) |
Dec 10, 2019 | 14.61 | 14.68 | 14.57 | 14.63 | 512,180 | +0.01(+0.07%) |
Dec 09, 2019 | 14.53 | 14.63 | 14.49 | 14.62 | 435,804 | +0.10(+0.69%) |
Dec 06, 2019 | 14.59 | 14.65 | 14.52 | 14.52 | 429,900 | +0.02(+0.14%) |
Dec 05, 2019 | 14.52 | 14.57 | 14.46 | 14.50 | 536,028 | +0.00(+0.00%) |
Dec 04, 2019 | 14.40 | 14.62 | 14.37 | 14.50 | 439,899 | +0.05(+0.35%) |
Dec 03, 2019 | 14.51 | 14.56 | 14.40 | 14.45 | 633,420 | -0.06(-0.41%) |
Dec 02, 2019 | 14.79 | 14.79 | 14.45 | 14.51 | 676,896 | -0.27(-1.83%) |
Nov 29, 2019 | 14.73 | 14.84 | 14.68 | 14.78 | 224,500 | +0.05(+0.34%) |
Nov 27, 2019 | 14.66 | 14.77 | 14.64 | 14.73 | 298,300 | +0.07(+0.48%) |
Nov 26, 2019 | 14.48 | 14.77 | 14.48 | 14.66 | 554,350 | +0.18(+1.24%) |
Nov 25, 2019 | 14.31 | 14.55 | 14.29 | 14.48 | 599,862 | +0.23(+1.61%) |
Nov 22, 2019 | 14.33 | 14.35 | 14.02 | 14.25 | 667,000 | -0.01(-0.07%) |
Nov 21, 2019 | 14.41 | 14.41 | 14.12 | 14.26 | 502,846 | -0.13(-0.90%) |
Nov 20, 2019 | 14.61 | 14.61 | 14.21 | 14.39 | 1,070,217 | -0.24(-1.64%) |
Nov 19, 2019 | 14.64 | 14.65 | 14.51 | 14.63 | 953,004 | +0.02(+0.14%) |
Nov 18, 2019 | 14.60 | 14.70 | 14.55 | 14.61 | 562,636 | +0.04(+0.27%) |
Nov 15, 2019 | 14.74 | 14.78 | 14.53 | 14.57 | 777,500 | -0.11(-0.75%) |
Nov 14, 2019 | 14.59 | 14.75 | 14.59 | 14.68 | 539,983 | +0.11(+0.75%) |
Nov 13, 2019 | 14.43 | 14.62 | 14.34 | 14.57 | 329,257 | +0.11(+0.76%) |
Nov 12, 2019 | 14.62 | 14.69 | 14.46 | 14.46 | 571,203 | -0.12(-0.82%) |
Nov 11, 2019 | 14.40 | 14.58 | 14.40 | 14.58 | 453,993 | +0.14(+0.97%) |
Nov 08, 2019 | 14.40 | 14.52 | 14.39 | 14.44 | 339,700 | -0.03(-0.21%) |
Nov 07, 2019 | 14.76 | 14.77 | 14.44 | 14.47 | 362,977 | -0.28(-1.90%) |
Nov 06, 2019 | 14.69 | 14.83 | 14.64 | 14.75 | 503,577 | +0.08(+0.55%) |
Nov 05, 2019 | 14.75 | 14.81 | 14.58 | 14.67 | 439,308 | -0.11(-0.74%) |
Nov 04, 2019 | 14.72 | 14.82 | 14.62 | 14.78 | 847,300 | +0.10(+0.68%) |
Nov 01, 2019 | 14.59 | 14.79 | 14.54 | 14.68 | 639,900 | +0.18(+1.24%) |
Oct 31, 2019 | 14.42 | 14.57 | 14.29 | 14.50 | 628,550 | +0.06(+0.42%) |
Oct 30, 2019 | 14.12 | 14.49 | 14.05 | 14.44 | 660,149 | +0.34(+2.41%) |
Oct 29, 2019 | 14.05 | 14.16 | 14.04 | 14.10 | 408,495 | +0.06(+0.43%) |
Oct 28, 2019 | 14.05 | 14.14 | 13.94 | 14.04 | 527,127 | -0.04(-0.28%) |
Oct 25, 2019 | 14.07 | 14.08 | 13.93 | 14.08 | 366,000 | +0.00(+0.00%) |
Oct 24, 2019 | 14.23 | 14.23 | 13.97 | 14.08 | 559,773 | -0.10(-0.71%) |
Oct 23, 2019 | 14.26 | 14.33 | 13.99 | 14.18 | 671,848 | -0.01(-0.07%) |
Oct 22, 2019 | 14.02 | 14.23 | 13.96 | 14.19 | 1,529,162 | +0.21(+1.50%) |
Oct 21, 2019 | 13.98 | 14.13 | 13.93 | 13.98 | 885,589 | +0.06(+0.43%) |
Oct 18, 2019 | 13.71 | 13.98 | 13.69 | 13.92 | 937,700 | +0.16(+1.16%) |
Oct 17, 2019 | 13.70 | 13.80 | 13.68 | 13.76 | 466,353 | +0.08(+0.58%) |
Oct 16, 2019 | 13.63 | 13.71 | 13.62 | 13.68 | 483,826 | +0.06(+0.44%) |
Oct 15, 2019 | 13.68 | 13.78 | 13.56 | 13.62 | 550,256 | -0.03(-0.22%) |
Oct 14, 2019 | 13.52 | 13.68 | 13.47 | 13.65 | 427,863 | +0.16(+1.19%) |
Oct 11, 2019 | 13.31 | 13.58 | 13.28 | 13.49 | 646,800 | +0.23(+1.73%) |
Oct 10, 2019 | 13.27 | 13.32 | 13.20 | 13.26 | 559,939 | +0.04(+0.30%) |
Oct 09, 2019 | 13.39 | 13.41 | 13.21 | 13.22 | 369,576 | -0.08(-0.60%) |
Oct 08, 2019 | 13.28 | 13.36 | 13.22 | 13.30 | 919,075 | -0.01(-0.08%) |
Oct 07, 2019 | 13.31 | 13.38 | 13.25 | 13.31 | 495,658 | -0.01(-0.08%) |
Oct 04, 2019 | 13.30 | 13.36 | 13.15 | 13.32 | 380,900 | +0.06(+0.45%) |
Oct 03, 2019 | 13.30 | 13.41 | 13.14 | 13.26 | 468,061 | -0.04(-0.30%) |
Oct 02, 2019 | 13.36 | 13.41 | 13.23 | 13.30 | 399,262 | -0.04(-0.30%) |
Oct 01, 2019 | 13.52 | 13.60 | 13.28 | 13.34 | 356,679 | -0.21(-1.55%) |
Sep 30, 2019 | 13.64 | 13.74 | 13.54 | 13.55 | 473,365 | -0.09(-0.66%) |
Sep 27, 2019 | 13.70 | 13.75 | 13.53 | 13.64 | 376,000 | +0.00(+0.00%) |
Sep 26, 2019 | 13.45 | 13.65 | 13.44 | 13.64 | 563,494 | +0.21(+1.56%) |
Sep 25, 2019 | 13.34 | 13.47 | 13.34 | 13.43 | 4,522,238 | +0.14(+1.05%) |
Sep 24, 2019 | 13.26 | 13.34 | 13.20 | 13.29 | 502,947 | +0.06(+0.45%) |
Sep 23, 2019 | 13.16 | 13.27 | 13.12 | 13.23 | 491,510 | +0.02(+0.15%) |
Sep 20, 2019 | 13.23 | 13.50 | 13.21 | 13.21 | 1,219,200 | -0.02(-0.15%) |
Sep 19, 2019 | 13.25 | 13.37 | 13.18 | 13.23 | 455,769 | -0.23(-1.71%) |
Sep 18, 2019 | 13.60 | 13.64 | 13.33 | 13.46 | 411,986 | -0.10(-0.74%) |
Sep 17, 2019 | 13.47 | 13.56 | 13.34 | 13.56 | 425,776 | +0.09(+0.67%) |
Sep 16, 2019 | 13.64 | 13.64 | 13.36 | 13.47 | 431,470 | -0.10(-0.74%) |
Sep 13, 2019 | 13.51 | 13.67 | 13.39 | 13.57 | 759,100 | +0.08(+0.59%) |
Sep 12, 2019 | 13.52 | 13.56 | 13.31 | 13.49 | 624,549 | +0.05(+0.37%) |
Sep 11, 2019 | 13.23 | 13.48 | 13.14 | 13.44 | 623,361 | +0.22(+1.66%) |
Sep 10, 2019 | 12.96 | 13.22 | 12.95 | 13.22 | 602,912 | +0.25(+1.93%) |
Sep 09, 2019 | 12.76 | 13.02 | 12.67 | 12.97 | 555,698 | +0.21(+1.65%) |
Sep 06, 2019 | 12.58 | 12.81 | 12.56 | 12.76 | 601,400 | +0.20(+1.59%) |
Sep 05, 2019 | 12.53 | 12.59 | 12.36 | 12.56 | 652,821 | +0.06(+0.48%) |
Sep 04, 2019 | 12.27 | 12.50 | 12.27 | 12.50 | 389,727 | +0.28(+2.29%) |
Sep 03, 2019 | 11.87 | 12.23 | 11.85 | 12.22 | 546,851 | +0.32(+2.69%) |
Aug 30, 2019 | 11.91 | 11.94 | 11.79 | 11.90 | 448,100 | -0.01(-0.08%) |
Aug 29, 2019 | 11.87 | 11.97 | 11.81 | 11.91 | 227,594 | +0.11(+0.93%) |
Aug 28, 2019 | 11.74 | 11.86 | 11.68 | 11.80 | 604,527 | +0.07(+0.60%) |
Aug 27, 2019 | 11.97 | 11.97 | 11.72 | 11.73 | 368,686 | -0.14(-1.18%) |
Aug 26, 2019 | 11.97 | 11.97 | 11.78 | 11.87 | 430,902 | -0.03(-0.25%) |
Aug 23, 2019 | 12.11 | 12.30 | 11.86 | 11.90 | 786,000 | -0.22(-1.82%) |
Aug 22, 2019 | 11.91 | 12.15 | 11.89 | 12.12 | 555,655 | +0.23(+1.93%) |
Aug 21, 2019 | 11.88 | 11.89 | 11.75 | 11.89 | 444,405 | +0.06(+0.51%) |
Aug 20, 2019 | 12.00 | 12.03 | 11.81 | 11.83 | 530,476 | -0.15(-1.25%) |
Aug 19, 2019 | 12.07 | 12.08 | 11.94 | 11.98 | 358,818 | -0.02(-0.17%) |
Aug 16, 2019 | 11.86 | 12.06 | 11.83 | 12.00 | 475,900 | +0.13(+1.10%) |
Aug 15, 2019 | 11.82 | 11.96 | 11.77 | 11.87 | 310,391 | -0.06(-0.50%) |
Aug 14, 2019 | 12.01 | 12.08 | 11.87 | 11.93 | 327,504 | -0.19(-1.57%) |
Aug 13, 2019 | 12.11 | 12.23 | 12.07 | 12.12 | 614,629 | -0.03(-0.25%) |
Aug 12, 2019 | 12.30 | 12.31 | 12.10 | 12.15 | 325,673 | -0.15(-1.22%) |
Aug 09, 2019 | 12.30 | 12.33 | 12.13 | 12.30 | 533,500 | -0.01(-0.08%) |
Aug 08, 2019 | 12.17 | 12.34 | 12.06 | 12.31 | 427,145 | +0.18(+1.48%) |
Aug 07, 2019 | 11.92 | 12.14 | 11.80 | 12.13 | 477,461 | +0.17(+1.42%) |
Aug 06, 2019 | 12.04 | 12.07 | 11.77 | 11.96 | 702,429 | -0.11(-0.91%) |
Aug 05, 2019 | 12.39 | 12.39 | 11.89 | 12.07 | 692,531 | -0.39(-3.13%) |
Aug 02, 2019 | 12.29 | 12.52 | 12.25 | 12.46 | 725,500 | +0.15(+1.22%) |
Aug 01, 2019 | 12.35 | 12.47 | 12.16 | 12.31 | 1,092,153 | +0.06(+0.49%) |
Jul 31, 2019 | 12.10 | 12.27 | 12.01 | 12.25 | 1,206,358 | +0.15(+1.24%) |
Jul 30, 2019 | 11.87 | 12.11 | 11.87 | 12.10 | 740,495 | +0.17(+1.42%) |
Jul 29, 2019 | 11.87 | 12.02 | 11.87 | 11.93 | 744,861 | +0.10(+0.85%) |
Jul 26, 2019 | 11.71 | 11.85 | 11.61 | 11.83 | 712,400 | +0.12(+1.02%) |
Jul 25, 2019 | 11.86 | 11.87 | 11.67 | 11.71 | 439,620 | -0.14(-1.18%) |
Jul 24, 2019 | 11.61 | 11.90 | 11.56 | 11.85 | 647,567 | +0.27(+2.33%) |
Jul 23, 2019 | 11.41 | 11.62 | 11.39 | 11.58 | 695,241 | +0.18(+1.58%) |
Jul 22, 2019 | 11.45 | 11.51 | 11.33 | 11.40 | 259,774 | -0.02(-0.18%) |
Jul 19, 2019 | 11.61 | 11.72 | 11.41 | 11.42 | 480,000 | -0.22(-1.89%) |
Jul 18, 2019 | 11.68 | 11.73 | 11.44 | 11.64 | 710,321 | -0.04(-0.34%) |
Jul 17, 2019 | 11.68 | 11.76 | 11.51 | 11.68 | 518,987 | -0.01(-0.09%) |
Jul 16, 2019 | 11.68 | 11.80 | 11.66 | 11.69 | 219,593 | -0.05(-0.43%) |
Jul 15, 2019 | 11.79 | 11.84 | 11.66 | 11.74 | 635,544 | -0.02(-0.17%) |
Jul 12, 2019 | 11.46 | 11.83 | 11.46 | 11.76 | 387,000 | -0.04(-0.34%) |
Jul 11, 2019 | 11.97 | 11.99 | 11.60 | 11.80 | 537,353 | -0.15(-1.26%) |
Jul 10, 2019 | 12.02 | 12.06 | 11.88 | 11.95 | 1,104,031 | -0.01(-0.08%) |
Jul 09, 2019 | 11.95 | 11.97 | 11.80 | 11.96 | 527,852 | +0.00(+0.00%) |
Jul 08, 2019 | 11.99 | 12.01 | 11.93 | 11.96 | 471,139 | -0.06(-0.50%) |
Jul 05, 2019 | 11.83 | 12.03 | 11.74 | 12.02 | 314,300 | +0.10(+0.84%) |
Jul 03, 2019 | 11.94 | 12.03 | 11.88 | 11.92 | 404,300 | +0.02(+0.17%) |
Jul 02, 2019 | 11.76 | 11.90 | 11.67 | 11.90 | 512,303 | +0.20(+1.71%) |
Jul 01, 2019 | 12.17 | 12.17 | 11.54 | 11.70 | 660,459 | -0.41(-3.39%) |
Jun 28, 2019 | 12.03 | 12.21 | 12.03 | 12.11 | 914,800 | +0.10(+0.83%) |
Jun 27, 2019 | 11.78 | 12.01 | 11.70 | 12.01 | 625,859 | +0.28(+2.39%) |
Jun 26, 2019 | 12.34 | 12.34 | 11.73 | 11.73 | 1,132,278 | -0.57(-4.63%) |
Jun 25, 2019 | 12.35 | 12.50 | 12.24 | 12.30 | 575,758 | -0.02(-0.16%) |
Jun 24, 2019 | 12.62 | 12.62 | 12.32 | 12.32 | 398,791 | -0.26(-2.07%) |
Jun 21, 2019 | 12.65 | 12.65 | 12.46 | 12.58 | 917,100 | -0.14(-1.10%) |
Jun 20, 2019 | 12.79 | 12.85 | 12.66 | 12.72 | 311,727 | -0.01(-0.08%) |
Jun 19, 2019 | 12.56 | 12.77 | 12.51 | 12.73 | 441,945 | -0.11(-0.86%) |
Jun 18, 2019 | 12.88 | 12.98 | 12.75 | 12.84 | 517,309 | +0.00(+0.00%) |
Jun 17, 2019 | 12.71 | 12.92 | 12.71 | 12.84 | 344,371 | +0.13(+1.02%) |
Jun 14, 2019 | 12.75 | 12.76 | 12.65 | 12.71 | 400,800 | +0.03(+0.24%) |
Jun 13, 2019 | 12.61 | 12.69 | 12.51 | 12.68 | 567,290 | +0.12(+0.96%) |
Jun 12, 2019 | 12.48 | 12.61 | 12.46 | 12.56 | 383,462 | +0.07(+0.56%) |
Jun 11, 2019 | 12.52 | 12.57 | 12.37 | 12.49 | 623,814 | -0.01(-0.08%) |
Jun 10, 2019 | 12.65 | 12.65 | 12.43 | 12.50 | 592,367 | -0.13(-1.03%) |
Jun 07, 2019 | 12.63 | 12.70 | 12.56 | 12.63 | 554,700 | +0.05(+0.40%) |
Jun 06, 2019 | 12.60 | 12.67 | 12.43 | 12.58 | 513,015 | +0.00(+0.00%) |
Jun 05, 2019 | 12.37 | 12.59 | 12.35 | 12.58 | 362,584 | +0.24(+1.94%) |
Jun 04, 2019 | 12.27 | 12.39 | 12.19 | 12.34 | 322,976 | +0.08(+0.65%) |
Jun 03, 2019 | 12.29 | 12.33 | 12.07 | 12.26 | 838,352 | +0.09(+0.74%) |
May 31, 2019 | 12.11 | 12.27 | 11.98 | 12.17 | 538,700 | -0.02(-0.16%) |
May 30, 2019 | 12.25 | 12.37 | 12.17 | 12.19 | 292,947 | -0.07(-0.57%) |
May 29, 2019 | 12.37 | 12.49 | 12.24 | 12.26 | 525,889 | -0.31(-2.47%) |
May 28, 2019 | 12.76 | 12.81 | 12.57 | 12.57 | 584,147 | -0.15(-1.18%) |
May 24, 2019 | 12.64 | 12.76 | 12.57 | 12.72 | 405,800 | +0.15(+1.19%) |
May 23, 2019 | 12.54 | 12.61 | 12.49 | 12.57 | 557,591 | -0.07(-0.55%) |
May 22, 2019 | 12.62 | 12.72 | 12.58 | 12.64 | 392,993 | -0.01(-0.08%) |
May 21, 2019 | 12.57 | 12.71 | 12.56 | 12.65 | 259,065 | +0.12(+0.96%) |
May 20, 2019 | 12.64 | 12.70 | 12.53 | 12.53 | 367,683 | -0.15(-1.18%) |
May 17, 2019 | 12.59 | 12.74 | 12.53 | 12.68 | 428,700 | +0.04(+0.32%) |
May 16, 2019 | 12.67 | 12.75 | 12.63 | 12.64 | 375,608 | -0.02(-0.16%) |
May 15, 2019 | 12.60 | 12.75 | 12.56 | 12.66 | 365,096 | +0.01(+0.08%) |
May 14, 2019 | 12.69 | 12.75 | 12.62 | 12.65 | 367,703 | -0.02(-0.16%) |
May 13, 2019 | 12.50 | 12.75 | 12.50 | 12.67 | 391,154 | -0.02(-0.16%) |
May 10, 2019 | 12.52 | 12.72 | 12.52 | 12.69 | 394,100 | +0.17(+1.36%) |
May 09, 2019 | 12.50 | 12.58 | 12.37 | 12.52 | 573,448 | +0.00(+0.00%) |
May 08, 2019 | 12.42 | 12.63 | 12.42 | 12.52 | 523,389 | +0.07(+0.56%) |
May 07, 2019 | 12.81 | 12.88 | 12.39 | 12.45 | 403,176 | -0.39(-3.04%) |
May 06, 2019 | 12.65 | 12.88 | 12.61 | 12.84 | 606,985 | +0.06(+0.47%) |
May 03, 2019 | 12.66 | 12.80 | 12.54 | 12.78 | 831,800 | +0.24(+1.91%) |
May 02, 2019 | 12.37 | 12.66 | 12.31 | 12.54 | 794,777 | +0.30(+2.45%) |