Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.441 | 7.926 | 6.792 | 7.320 | 75,412 | -0.47(-6.00%) |
Mar 30, 2020 | 7.433 | 7.787 | 7.234 | 7.787 | 28,931 | +0.39(+5.26%) |
Mar 27, 2020 | 7.528 | 8.107 | 7.393 | 7.398 | 42,646 | -0.70(-8.65%) |
Mar 26, 2020 | 7.701 | 8.099 | 7.268 | 8.099 | 124,850 | +0.33(+4.23%) |
Mar 25, 2020 | 7.917 | 7.917 | 6.334 | 7.770 | 69,720 | -0.15(-1.86%) |
Mar 24, 2020 | 7.268 | 7.917 | 6.187 | 7.917 | 153,621 | +1.43(+22.00%) |
Mar 23, 2020 | 6.810 | 7.078 | 5.278 | 6.489 | 58,987 | -0.48(-6.95%) |
Mar 20, 2020 | 7.190 | 7.216 | 6.879 | 6.974 | 83,097 | -0.40(-5.40%) |
Mar 19, 2020 | 7.069 | 8.523 | 6.922 | 7.372 | 37,006 | +0.29(+4.16%) |
Mar 18, 2020 | 8.263 | 9.176 | 6.922 | 7.078 | 101,948 | -2.65(-27.22%) |
Mar 17, 2020 | 8.064 | 9.725 | 6.990 | 9.725 | 54,352 | +2.53(+35.10%) |
Mar 16, 2020 | 8.133 | 8.133 | 6.931 | 7.199 | 35,516 | -1.04(-12.61%) |
Mar 13, 2020 | 8.531 | 9.007 | 7.796 | 8.237 | 41,028 | +0.28(+3.48%) |
Mar 12, 2020 | 8.955 | 9.855 | 7.476 | 7.960 | 62,506 | -2.75(-25.69%) |
Mar 11, 2020 | 9.301 | 10.71 | 8.540 | 10.71 | 38,159 | +1.12(+11.73%) |
Mar 10, 2020 | 9.362 | 9.665 | 8.895 | 9.587 | 38,609 | +0.42(+4.53%) |
Mar 09, 2020 | 9.198 | 9.647 | 9.102 | 9.172 | 25,085 | -0.74(-7.50%) |
Mar 06, 2020 | 10.19 | 10.61 | 9.795 | 9.916 | 37,908 | -0.85(-7.88%) |
Mar 05, 2020 | 11.01 | 11.04 | 10.41 | 10.76 | 54,737 | -0.71(-6.18%) |
Mar 04, 2020 | 10.88 | 11.59 | 10.85 | 11.47 | 31,085 | +0.61(+5.57%) |
Mar 03, 2020 | 11.03 | 11.14 | 10.63 | 10.87 | 33,340 | -0.29(-2.56%) |
Mar 02, 2020 | 10.37 | 11.22 | 10.17 | 11.15 | 38,268 | +0.75(+7.24%) |
Feb 28, 2020 | 10.61 | 10.61 | 9.786 | 10.40 | 44,033 | -0.34(-3.14%) |
Feb 27, 2020 | 9.457 | 11.03 | 9.457 | 10.74 | 46,684 | +0.78(+7.82%) |
Feb 26, 2020 | 9.847 | 10.16 | 9.656 | 9.959 | 28,414 | +0.15(+1.50%) |
Feb 25, 2020 | 9.994 | 10.19 | 9.682 | 9.812 | 27,808 | -0.10(-0.96%) |
Feb 24, 2020 | 9.102 | 10.03 | 9.094 | 9.907 | 36,075 | +0.70(+7.61%) |
Feb 21, 2020 | 9.639 | 9.639 | 9.206 | 9.206 | 94,654 | +0.03(+0.38%) |
Feb 20, 2020 | 9.954 | 10.16 | 9.172 | 9.172 | 55,529 | +0.30(+3.41%) |
Feb 19, 2020 | 9.154 | 9.440 | 8.869 | 8.869 | 31,823 | -0.33(-3.57%) |
Feb 18, 2020 | 9.561 | 9.578 | 9.061 | 9.198 | 12,370 | -0.38(-3.93%) |
Feb 14, 2020 | 9.645 | 9.669 | 9.526 | 9.574 | 15,486 | -0.06(-0.58%) |
Feb 13, 2020 | 9.715 | 9.721 | 9.548 | 9.630 | 20,323 | -0.05(-0.54%) |
Feb 12, 2020 | 9.717 | 9.829 | 9.604 | 9.682 | 19,358 | -0.03(-0.36%) |
Feb 11, 2020 | 9.760 | 9.769 | 9.648 | 9.717 | 20,444 | +0.06(+0.63%) |
Feb 10, 2020 | 9.468 | 9.862 | 9.468 | 9.656 | 15,420 | +0.25(+2.64%) |
Feb 07, 2020 | 9.904 | 9.904 | 9.408 | 9.408 | 38,830 | -0.48(-4.86%) |
Feb 06, 2020 | 10.21 | 10.33 | 9.888 | 9.888 | 22,329 | -0.23(-2.29%) |
Feb 05, 2020 | 10.21 | 10.29 | 9.999 | 10.12 | 53,397 | +0.05(+0.51%) |
Feb 04, 2020 | 10.26 | 10.86 | 9.879 | 10.07 | 16,141 | +0.09(+0.86%) |
Feb 03, 2020 | 9.785 | 10.16 | 9.785 | 9.982 | 18,596 | +0.09(+0.95%) |
Jan 31, 2020 | 10.89 | 10.89 | 9.879 | 9.888 | 28,452 | -0.91(-8.42%) |
Jan 30, 2020 | 11.15 | 11.19 | 10.80 | 10.80 | 20,229 | -0.33(-2.93%) |
Jan 29, 2020 | 11.30 | 11.35 | 11.11 | 11.12 | 18,319 | -0.14(-1.22%) |
Jan 28, 2020 | 11.33 | 11.64 | 11.17 | 11.26 | 28,184 | -0.18(-1.57%) |
Jan 27, 2020 | 11.48 | 11.89 | 11.43 | 11.44 | 21,093 | -0.37(-3.12%) |
Jan 24, 2020 | 11.87 | 11.99 | 11.80 | 11.81 | 7,812 | -0.12(-1.01%) |
Jan 23, 2020 | 11.85 | 12.02 | 11.71 | 11.93 | 11,700 | -0.09(-0.78%) |
Jan 22, 2020 | 11.93 | 12.06 | 11.89 | 12.02 | 10,324 | -0.05(-0.43%) |
Jan 21, 2020 | 11.95 | 12.23 | 11.79 | 12.07 | 22,149 | +0.08(+0.64%) |
Jan 17, 2020 | 12.39 | 12.39 | 11.95 | 12.00 | 24,837 | -0.27(-2.24%) |
Jan 16, 2020 | 12.19 | 12.33 | 12.01 | 12.27 | 8,931 | +0.17(+1.42%) |
Jan 15, 2020 | 11.99 | 12.42 | 11.90 | 12.10 | 9,771 | +0.07(+0.57%) |
Jan 14, 2020 | 11.80 | 12.49 | 11.80 | 12.03 | 25,974 | +0.04(+0.36%) |
Jan 13, 2020 | 11.96 | 12.05 | 11.57 | 11.99 | 15,912 | +0.17(+1.45%) |
Jan 10, 2020 | 11.68 | 11.88 | 11.68 | 11.82 | 13,643 | -0.03(-0.29%) |
Jan 09, 2020 | 11.83 | 11.93 | 11.68 | 11.85 | 15,883 | +0.02(+0.15%) |
Jan 08, 2020 | 11.79 | 11.97 | 11.42 | 11.83 | 16,403 | -0.05(-0.43%) |
Jan 07, 2020 | 11.75 | 11.95 | 11.61 | 11.89 | 60,947 | +0.12(+1.02%) |
Jan 06, 2020 | 11.48 | 11.82 | 11.41 | 11.77 | 14,724 | +0.08(+0.66%) |
Jan 03, 2020 | 11.71 | 11.89 | 11.66 | 11.69 | 11,894 | -0.10(-0.87%) |
Jan 02, 2020 | 11.71 | 11.93 | 11.66 | 11.79 | 18,065 | +0.18(+1.55%) |
Dec 31, 2019 | 11.42 | 11.67 | 11.41 | 11.61 | 43,145 | +0.09(+0.74%) |
Dec 30, 2019 | 11.54 | 11.79 | 11.43 | 11.53 | 21,405 | +0.00(+0.00%) |
Dec 27, 2019 | 11.32 | 11.72 | 11.29 | 11.53 | 21,456 | +0.15(+1.36%) |
Dec 26, 2019 | 11.26 | 11.49 | 11.26 | 11.37 | 25,232 | +0.19(+1.69%) |
Dec 24, 2019 | 11.23 | 11.24 | 10.89 | 11.18 | 26,120 | +0.12(+1.09%) |
Dec 23, 2019 | 11.19 | 11.28 | 11.05 | 11.06 | 45,514 | -0.02(-0.16%) |
Dec 20, 2019 | 11.31 | 11.39 | 11.03 | 11.08 | 145,527 | -0.21(-1.82%) |
Dec 19, 2019 | 11.25 | 11.41 | 11.23 | 11.29 | 19,589 | -0.03(-0.23%) |
Dec 18, 2019 | 11.31 | 11.49 | 11.16 | 11.31 | 48,732 | +0.02(+0.15%) |
Dec 17, 2019 | 11.53 | 11.53 | 11.28 | 11.29 | 40,342 | -0.21(-1.86%) |
Dec 16, 2019 | 11.35 | 11.59 | 11.27 | 11.51 | 30,601 | +0.15(+1.28%) |
Dec 13, 2019 | 11.15 | 11.45 | 11.15 | 11.36 | 31,484 | +0.07(+0.61%) |
Dec 12, 2019 | 11.40 | 11.44 | 11.24 | 11.29 | 65,698 | -0.15(-1.27%) |
Dec 11, 2019 | 11.28 | 11.47 | 11.23 | 11.44 | 25,657 | +0.21(+1.91%) |
Dec 10, 2019 | 11.21 | 11.32 | 11.02 | 11.23 | 24,424 | +0.08(+0.69%) |
Dec 09, 2019 | 11.67 | 11.75 | 11.15 | 11.15 | 37,290 | -0.57(-4.83%) |
Dec 06, 2019 | 11.72 | 11.81 | 11.63 | 11.71 | 10,844 | +0.28(+2.48%) |
Dec 05, 2019 | 11.66 | 11.97 | 11.37 | 11.43 | 13,839 | -0.10(-0.89%) |
Dec 04, 2019 | 11.23 | 11.60 | 11.23 | 11.53 | 37,420 | +0.37(+3.30%) |
Dec 03, 2019 | 11.27 | 11.36 | 10.96 | 11.17 | 104,642 | -0.21(-1.88%) |
Dec 02, 2019 | 11.62 | 11.62 | 11.29 | 11.38 | 20,956 | -0.14(-1.19%) |
Nov 29, 2019 | 11.29 | 11.81 | 11.29 | 11.52 | 17,957 | +0.12(+1.05%) |
Nov 27, 2019 | 11.49 | 11.52 | 11.27 | 11.40 | 23,788 | -0.02(-0.15%) |
Nov 26, 2019 | 11.22 | 11.84 | 11.22 | 11.41 | 43,870 | +0.12(+1.06%) |
Nov 25, 2019 | 11.44 | 11.45 | 11.23 | 11.29 | 104,433 | -0.03(-0.23%) |
Nov 22, 2019 | 11.44 | 11.53 | 11.30 | 11.32 | 37,314 | -0.04(-0.38%) |
Nov 21, 2019 | 11.84 | 11.98 | 11.29 | 11.36 | 28,506 | -0.41(-3.50%) |
Nov 20, 2019 | 12.17 | 12.18 | 11.71 | 11.77 | 132,672 | -0.44(-3.58%) |
Nov 19, 2019 | 12.36 | 12.49 | 12.10 | 12.21 | 68,571 | -0.20(-1.59%) |
Nov 18, 2019 | 12.65 | 12.65 | 11.70 | 12.41 | 61,507 | -0.28(-2.23%) |
Nov 15, 2019 | 12.96 | 12.96 | 12.67 | 12.69 | 11,777 | -0.18(-1.40%) |
Nov 14, 2019 | 12.60 | 12.95 | 12.51 | 12.87 | 8,444 | +0.27(+2.18%) |
Nov 13, 2019 | 12.73 | 12.73 | 12.49 | 12.60 | 12,121 | -0.21(-1.67%) |
Nov 12, 2019 | 12.54 | 12.95 | 12.48 | 12.81 | 20,453 | +0.31(+2.47%) |
Nov 11, 2019 | 12.80 | 13.12 | 12.36 | 12.50 | 8,643 | -0.27(-2.13%) |
Nov 08, 2019 | 13.20 | 13.26 | 12.73 | 12.78 | 17,259 | -0.27(-2.09%) |
Nov 07, 2019 | 13.88 | 13.99 | 13.05 | 13.05 | 39,362 | -0.79(-5.72%) |
Nov 06, 2019 | 13.41 | 13.88 | 13.39 | 13.84 | 12,468 | +0.22(+1.63%) |
Nov 05, 2019 | 13.59 | 13.68 | 12.84 | 13.62 | 19,402 | +0.14(+1.07%) |
Nov 04, 2019 | 13.09 | 13.49 | 13.05 | 13.47 | 9,552 | +0.41(+3.13%) |
Nov 01, 2019 | 12.44 | 13.07 | 12.44 | 13.07 | 11,271 | +0.74(+6.01%) |
Oct 31, 2019 | 12.87 | 12.87 | 12.19 | 12.32 | 17,169 | -0.63(-4.87%) |
Oct 30, 2019 | 12.77 | 12.99 | 12.75 | 12.95 | 5,763 | +0.33(+2.63%) |
Oct 29, 2019 | 12.52 | 12.72 | 12.43 | 12.62 | 10,328 | +0.10(+0.82%) |
Oct 28, 2019 | 12.57 | 12.72 | 12.31 | 12.52 | 12,042 | -0.03(-0.27%) |
Oct 25, 2019 | 13.10 | 13.10 | 12.35 | 12.55 | 22,659 | -0.67(-5.09%) |
Oct 24, 2019 | 13.41 | 13.41 | 13.20 | 13.23 | 6,564 | -0.18(-1.33%) |
Oct 23, 2019 | 13.63 | 13.63 | 13.37 | 13.41 | 4,433 | -0.36(-2.60%) |
Oct 22, 2019 | 13.59 | 13.76 | 13.34 | 13.76 | 7,073 | +0.29(+2.15%) |
Oct 21, 2019 | 13.34 | 13.55 | 13.30 | 13.47 | 16,357 | +0.26(+2.00%) |
Oct 18, 2019 | 13.39 | 13.39 | 13.21 | 13.21 | 7,866 | -0.32(-2.39%) |
Oct 17, 2019 | 13.30 | 13.53 | 13.30 | 13.53 | 10,266 | +0.19(+1.40%) |
Oct 16, 2019 | 13.25 | 13.35 | 13.25 | 13.35 | 2,429 | -0.06(-0.45%) |
Oct 15, 2019 | 13.11 | 13.44 | 13.11 | 13.41 | 5,340 | +0.25(+1.88%) |
Oct 14, 2019 | 13.22 | 13.22 | 13.05 | 13.16 | 6,136 | -0.11(-0.83%) |
Oct 11, 2019 | 13.40 | 13.51 | 13.06 | 13.27 | 67,275 | +0.05(+0.39%) |
Oct 10, 2019 | 13.18 | 13.41 | 13.07 | 13.22 | 20,042 | +0.14(+1.04%) |
Oct 09, 2019 | 13.13 | 13.30 | 13.07 | 13.08 | 24,386 | -0.04(-0.32%) |
Oct 08, 2019 | 13.19 | 13.34 | 12.98 | 13.13 | 30,752 | -0.09(-0.71%) |
Oct 07, 2019 | 12.95 | 13.34 | 12.95 | 13.22 | 14,159 | +0.13(+0.98%) |
Oct 04, 2019 | 13.63 | 13.63 | 13.01 | 13.09 | 16,437 | -0.50(-3.70%) |
Oct 03, 2019 | 13.21 | 13.78 | 12.89 | 13.59 | 9,763 | +0.19(+1.40%) |
Oct 02, 2019 | 13.32 | 13.46 | 13.19 | 13.41 | 11,533 | -0.20(-1.50%) |
Oct 01, 2019 | 13.87 | 13.96 | 13.49 | 13.61 | 10,012 | -0.12(-0.87%) |
Sep 30, 2019 | 13.84 | 13.87 | 13.69 | 13.73 | 19,638 | +0.02(+0.12%) |
Sep 27, 2019 | 13.30 | 13.87 | 13.30 | 13.71 | 30,995 | +0.78(+5.99%) |
Sep 26, 2019 | 12.92 | 13.18 | 12.80 | 12.94 | 22,419 | +0.01(+0.07%) |
Sep 25, 2019 | 13.19 | 13.55 | 12.93 | 12.93 | 22,873 | -0.27(-2.06%) |
Sep 24, 2019 | 13.49 | 13.50 | 13.04 | 13.20 | 9,333 | -0.32(-2.33%) |
Sep 23, 2019 | 13.10 | 13.58 | 12.51 | 13.52 | 9,257 | +0.26(+1.93%) |
Sep 20, 2019 | 13.76 | 13.80 | 13.03 | 13.26 | 42,736 | -0.55(-3.95%) |
Sep 19, 2019 | 13.53 | 14.17 | 13.41 | 13.81 | 27,477 | -0.06(-0.43%) |
Sep 18, 2019 | 14.29 | 14.29 | 13.80 | 13.87 | 15,172 | -0.37(-2.63%) |
Sep 17, 2019 | 13.59 | 14.37 | 13.50 | 14.24 | 17,982 | +0.56(+4.11%) |
Sep 16, 2019 | 13.76 | 13.96 | 13.45 | 13.68 | 9,541 | -0.33(-2.37%) |
Sep 13, 2019 | 14.22 | 14.33 | 13.98 | 14.01 | 36,396 | -0.16(-1.14%) |
Sep 12, 2019 | 13.12 | 14.21 | 13.12 | 14.17 | 73,122 | +0.66(+4.92%) |
Sep 11, 2019 | 13.55 | 13.62 | 13.26 | 13.51 | 8,685 | +0.07(+0.51%) |
Sep 10, 2019 | 13.26 | 13.62 | 12.94 | 13.44 | 70,514 | +0.23(+1.74%) |
Sep 09, 2019 | 12.68 | 13.36 | 12.61 | 13.21 | 11,481 | +0.78(+6.23%) |
Sep 06, 2019 | 12.65 | 12.65 | 12.38 | 12.44 | 6,340 | -0.23(-1.82%) |
Sep 05, 2019 | 12.35 | 12.68 | 12.35 | 12.67 | 4,634 | +0.62(+5.16%) |
Sep 04, 2019 | 11.93 | 12.15 | 11.92 | 12.04 | 28,585 | +0.26(+2.17%) |
Sep 03, 2019 | 12.24 | 12.24 | 11.70 | 11.79 | 16,471 | -0.29(-2.40%) |
Aug 30, 2019 | 12.32 | 12.32 | 11.92 | 12.08 | 9,627 | -0.19(-1.53%) |
Aug 29, 2019 | 12.61 | 12.71 | 12.23 | 12.26 | 16,957 | -0.16(-1.30%) |
Aug 28, 2019 | 12.72 | 12.75 | 12.35 | 12.43 | 7,111 | -0.43(-3.31%) |
Aug 27, 2019 | 12.61 | 12.86 | 12.24 | 12.85 | 14,968 | +0.32(+2.58%) |
Aug 26, 2019 | 11.52 | 12.53 | 11.46 | 12.53 | 39,300 | +1.01(+8.72%) |
Aug 23, 2019 | 11.30 | 11.73 | 11.30 | 11.52 | 21,603 | +0.20(+1.73%) |
Aug 22, 2019 | 11.35 | 11.44 | 11.17 | 11.33 | 139,657 | +0.00(+0.00%) |
Aug 21, 2019 | 11.33 | 11.41 | 11.25 | 11.33 | 45,536 | +0.09(+0.76%) |
Aug 20, 2019 | 11.14 | 11.24 | 11.14 | 11.24 | 26,165 | +0.09(+0.84%) |
Aug 19, 2019 | 11.16 | 11.16 | 11.12 | 11.15 | 21,025 | +0.09(+0.77%) |
Aug 16, 2019 | 11.06 | 11.12 | 10.90 | 11.06 | 112,712 | +0.16(+1.48%) |
Aug 15, 2019 | 11.24 | 11.37 | 10.89 | 10.90 | 48,779 | -0.32(-2.81%) |
Aug 14, 2019 | 11.54 | 11.59 | 11.00 | 11.22 | 32,265 | -0.52(-4.43%) |
Aug 13, 2019 | 11.80 | 11.84 | 11.62 | 11.74 | 6,489 | -0.04(-0.36%) |
Aug 12, 2019 | 11.95 | 12.17 | 11.63 | 11.78 | 14,422 | -0.20(-1.69%) |
Aug 09, 2019 | 12.29 | 12.35 | 11.97 | 11.98 | 10,879 | -0.35(-2.81%) |
Aug 08, 2019 | 12.79 | 12.79 | 12.26 | 12.33 | 19,362 | -0.19(-1.49%) |
Aug 07, 2019 | 12.79 | 12.90 | 12.29 | 12.52 | 7,295 | -0.48(-3.71%) |
Aug 06, 2019 | 12.89 | 13.01 | 12.75 | 13.00 | 10,388 | +0.19(+1.45%) |
Aug 05, 2019 | 13.11 | 13.24 | 12.81 | 12.81 | 8,337 | -0.48(-3.63%) |
Aug 02, 2019 | 13.60 | 13.60 | 13.14 | 13.29 | 4,612 | -0.36(-2.60%) |
Aug 01, 2019 | 14.47 | 14.70 | 13.65 | 13.65 | 18,850 | -0.74(-5.17%) |
Jul 31, 2019 | 14.67 | 15.29 | 14.22 | 14.39 | 141,608 | -0.35(-2.35%) |
Jul 30, 2019 | 14.32 | 15.20 | 14.32 | 14.74 | 27,742 | +0.35(+2.41%) |
Jul 29, 2019 | 14.66 | 14.93 | 14.39 | 14.39 | 12,693 | -0.39(-2.63%) |
Jul 26, 2019 | 14.45 | 14.89 | 14.38 | 14.78 | 48,130 | +0.50(+3.49%) |
Jul 25, 2019 | 14.00 | 14.40 | 13.89 | 14.28 | 8,020 | +0.45(+3.24%) |
Jul 24, 2019 | 13.19 | 13.85 | 13.11 | 13.83 | 36,342 | +0.62(+4.67%) |
Jul 23, 2019 | 13.16 | 13.55 | 13.11 | 13.22 | 19,448 | -0.11(-0.82%) |
Jul 22, 2019 | 13.56 | 13.97 | 13.32 | 13.33 | 28,183 | -0.31(-2.29%) |
Jul 19, 2019 | 13.81 | 14.19 | 13.55 | 13.64 | 10,524 | -0.18(-1.29%) |
Jul 18, 2019 | 14.06 | 14.17 | 13.81 | 13.82 | 53,043 | -0.25(-1.74%) |
Jul 17, 2019 | 14.53 | 14.53 | 13.93 | 14.06 | 6,556 | -0.36(-2.52%) |
Jul 16, 2019 | 14.45 | 14.46 | 14.32 | 14.43 | 6,339 | +0.18(+1.25%) |
Jul 15, 2019 | 14.10 | 14.28 | 14.10 | 14.25 | 11,469 | +0.06(+0.42%) |
Jul 12, 2019 | 14.33 | 14.48 | 14.06 | 14.19 | 12,771 | -0.14(-1.00%) |
Jul 11, 2019 | 14.79 | 14.79 | 14.32 | 14.33 | 6,081 | -0.30(-2.02%) |
Jul 10, 2019 | 14.72 | 15.29 | 13.83 | 14.63 | 11,441 | -0.19(-1.26%) |
Jul 09, 2019 | 15.20 | 15.22 | 14.77 | 14.82 | 11,033 | -0.16(-1.07%) |
Jul 08, 2019 | 15.20 | 15.40 | 14.94 | 14.98 | 14,661 | -0.25(-1.67%) |
Jul 05, 2019 | 15.05 | 15.31 | 15.04 | 15.23 | 11,116 | +0.22(+1.47%) |
Jul 03, 2019 | 14.98 | 15.60 | 14.81 | 15.01 | 6,504 | +0.03(+0.23%) |
Jul 02, 2019 | 14.82 | 15.17 | 14.68 | 14.98 | 15,341 | +0.30(+2.07%) |
Jul 01, 2019 | 14.79 | 14.82 | 14.46 | 14.67 | 20,225 | +0.19(+1.28%) |
Jun 28, 2019 | 14.82 | 15.17 | 14.37 | 14.49 | 504,605 | -0.07(-0.47%) |
Jun 27, 2019 | 14.57 | 15.57 | 14.28 | 14.55 | 36,892 | +0.00(+0.00%) |
Jun 26, 2019 | 14.46 | 14.73 | 14.31 | 14.55 | 8,082 | +0.39(+2.75%) |
Jun 25, 2019 | 14.38 | 14.44 | 14.04 | 14.16 | 13,846 | -0.26(-1.82%) |
Jun 24, 2019 | 15.05 | 15.29 | 14.29 | 14.43 | 15,967 | -0.25(-1.73%) |
Jun 21, 2019 | 14.38 | 14.84 | 14.02 | 14.68 | 41,981 | +0.05(+0.35%) |
Jun 20, 2019 | 15.63 | 15.63 | 14.39 | 14.63 | 20,097 | -0.77(-5.00%) |
Jun 19, 2019 | 15.47 | 15.53 | 14.25 | 15.40 | 11,316 | +0.56(+3.76%) |
Jun 18, 2019 | 15.55 | 15.55 | 14.83 | 14.84 | 20,591 | -0.51(-3.31%) |
Jun 17, 2019 | 15.75 | 15.88 | 15.15 | 15.35 | 16,744 | -0.52(-3.25%) |
Jun 14, 2019 | 15.74 | 15.88 | 15.69 | 15.86 | 13,126 | +0.15(+0.97%) |
Jun 13, 2019 | 15.64 | 15.80 | 15.29 | 15.71 | 27,209 | +0.28(+1.81%) |
Jun 12, 2019 | 15.18 | 15.47 | 14.99 | 15.43 | 17,155 | +0.36(+2.41%) |
Jun 11, 2019 | 14.47 | 15.58 | 14.47 | 15.07 | 30,893 | +0.68(+4.70%) |
Jun 10, 2019 | 14.34 | 14.55 | 14.08 | 14.39 | 71,269 | +0.67(+4.87%) |
Jun 07, 2019 | 13.23 | 13.77 | 13.23 | 13.72 | 36,541 | +0.52(+3.91%) |
Jun 06, 2019 | 13.40 | 13.43 | 13.12 | 13.21 | 8,477 | -0.22(-1.64%) |
Jun 05, 2019 | 13.71 | 13.71 | 13.31 | 13.43 | 15,906 | -0.15(-1.12%) |
Jun 04, 2019 | 13.78 | 13.78 | 13.47 | 13.58 | 15,846 | +0.01(+0.06%) |
Jun 03, 2019 | 13.50 | 14.30 | 13.43 | 13.57 | 13,172 | +0.03(+0.25%) |
May 31, 2019 | 13.92 | 13.92 | 13.41 | 13.54 | 8,751 | -0.32(-2.32%) |
May 30, 2019 | 13.54 | 14.89 | 13.54 | 13.86 | 10,353 | +0.21(+1.55%) |
May 29, 2019 | 13.72 | 14.12 | 13.61 | 13.65 | 17,633 | -0.30(-2.18%) |
May 28, 2019 | 13.97 | 14.56 | 13.94 | 13.95 | 12,045 | -0.13(-0.90%) |
May 24, 2019 | 14.14 | 14.76 | 13.95 | 14.08 | 22,587 | +0.12(+0.85%) |
May 23, 2019 | 14.18 | 14.18 | 13.73 | 13.96 | 13,159 | -0.22(-1.55%) |
May 22, 2019 | 13.95 | 14.35 | 13.94 | 14.18 | 23,582 | -0.03(-0.24%) |
May 21, 2019 | 14.22 | 14.44 | 13.89 | 14.21 | 9,449 | -0.09(-0.65%) |
May 20, 2019 | 14.17 | 14.42 | 13.61 | 14.31 | 14,071 | +0.18(+1.26%) |
May 17, 2019 | 13.84 | 14.26 | 13.33 | 14.13 | 10,051 | +0.19(+1.33%) |
May 16, 2019 | 13.99 | 14.34 | 13.71 | 13.94 | 17,757 | -0.13(-0.90%) |
May 15, 2019 | 13.61 | 14.21 | 13.53 | 14.07 | 19,848 | +0.25(+1.77%) |
May 14, 2019 | 13.11 | 13.92 | 13.02 | 13.83 | 18,776 | +0.68(+5.21%) |
May 13, 2019 | 13.19 | 13.35 | 12.87 | 13.14 | 11,409 | -0.19(-1.45%) |
May 10, 2019 | 13.14 | 13.94 | 13.14 | 13.33 | 40,942 | +0.01(+0.06%) |
May 09, 2019 | 13.85 | 13.85 | 13.07 | 13.33 | 34,050 | -0.15(-1.12%) |
May 08, 2019 | 14.12 | 14.12 | 13.42 | 13.48 | 44,969 | -0.14(-1.05%) |
May 07, 2019 | 13.80 | 14.12 | 13.54 | 13.62 | 22,038 | -0.34(-2.41%) |
May 06, 2019 | 13.77 | 14.45 | 13.77 | 13.96 | 8,705 | -0.19(-1.37%) |
May 03, 2019 | 14.15 | 14.39 | 13.96 | 14.15 | 12,734 | +0.08(+0.54%) |
May 02, 2019 | 14.28 | 14.37 | 13.99 | 14.07 | 7,875 | +0.28(+2.01%) |
May 01, 2019 | 14.19 | 14.19 | 13.80 | 13.80 | 8,374 | -0.27(-1.91%) |
Apr 30, 2019 | 15.25 | 15.25 | 13.61 | 14.06 | 24,327 | -1.26(-8.22%) |
Apr 29, 2019 | 15.37 | 15.46 | 15.06 | 15.33 | 9,509 | -0.13(-0.87%) |
Apr 26, 2019 | 15.21 | 15.47 | 15.21 | 15.46 | 18,804 | +0.28(+1.83%) |
Apr 25, 2019 | 14.97 | 15.43 | 14.97 | 15.18 | 9,835 | +0.08(+0.56%) |
Apr 24, 2019 | 15.41 | 15.41 | 15.01 | 15.10 | 14,757 | -0.25(-1.64%) |
Apr 23, 2019 | 15.26 | 15.42 | 15.26 | 15.35 | 20,658 | +0.28(+1.84%) |
Apr 22, 2019 | 15.09 | 15.22 | 15.01 | 15.07 | 19,129 | -0.08(-0.50%) |
Apr 18, 2019 | 15.12 | 15.33 | 14.81 | 15.15 | 10,711 | -0.02(-0.11%) |
Apr 17, 2019 | 15.30 | 15.41 | 15.17 | 15.17 | 50,503 | -0.05(-0.33%) |
Apr 16, 2019 | 15.12 | 15.35 | 15.03 | 15.22 | 9,707 | +0.28(+1.86%) |
Apr 15, 2019 | 15.04 | 15.04 | 14.82 | 14.94 | 4,024 | +0.09(+0.62%) |
Apr 12, 2019 | 14.69 | 14.90 | 14.69 | 14.85 | 10,473 | +0.10(+0.68%) |
Apr 11, 2019 | 14.83 | 14.83 | 14.28 | 14.75 | 5,886 | -0.06(-0.40%) |
Apr 10, 2019 | 14.58 | 14.83 | 14.54 | 14.80 | 14,517 | +0.41(+2.86%) |
Apr 09, 2019 | 14.54 | 14.78 | 14.27 | 14.39 | 14,285 | -0.21(-1.44%) |
Apr 08, 2019 | 14.51 | 14.75 | 14.22 | 14.60 | 6,192 | +0.17(+1.16%) |
Apr 05, 2019 | 14.55 | 14.55 | 14.08 | 14.43 | 6,546 | +0.03(+0.23%) |
Apr 04, 2019 | 14.49 | 14.49 | 14.12 | 14.40 | 8,082 | -0.03(-0.17%) |
Apr 03, 2019 | 14.40 | 14.68 | 14.30 | 14.43 | 14,988 | +0.11(+0.76%) |
Apr 02, 2019 | 14.28 | 14.32 | 14.07 | 14.32 | 15,891 | +0.30(+2.16%) |