Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.564 | 9.608 | 9.229 | 9.361 | 129,217 | -0.47(-4.76%) |
Apr 29, 2020 | 9.450 | 9.829 | 9.450 | 9.829 | 235,486 | +0.58(+6.30%) |
Apr 28, 2020 | 8.955 | 9.353 | 8.929 | 9.247 | 213,376 | +0.66(+7.71%) |
Apr 27, 2020 | 8.453 | 8.603 | 8.355 | 8.585 | 94,280 | +0.38(+4.62%) |
Apr 24, 2020 | 8.788 | 8.788 | 7.879 | 8.206 | 344,775 | -0.97(-10.58%) |
Apr 23, 2020 | 9.494 | 9.494 | 9.026 | 9.176 | 243,935 | -0.30(-3.17%) |
Apr 22, 2020 | 9.247 | 9.485 | 9.238 | 9.476 | 57,291 | +0.41(+4.58%) |
Apr 21, 2020 | 9.017 | 9.176 | 8.920 | 9.061 | 98,916 | -0.26(-2.75%) |
Apr 20, 2020 | 9.070 | 9.335 | 9.000 | 9.317 | 107,390 | +0.09(+0.96%) |
Apr 17, 2020 | 9.326 | 9.379 | 9.088 | 9.229 | 114,698 | +0.14(+1.55%) |
Apr 16, 2020 | 9.194 | 9.238 | 9.044 | 9.088 | 135,326 | -0.09(-0.96%) |
Apr 15, 2020 | 9.053 | 9.282 | 9.008 | 9.176 | 84,267 | -0.09(-0.95%) |
Apr 14, 2020 | 9.185 | 9.348 | 9.185 | 9.264 | 126,475 | +0.30(+3.35%) |
Apr 13, 2020 | 8.964 | 8.982 | 8.737 | 8.964 | 78,216 | -0.19(-2.03%) |
Apr 09, 2020 | 9.317 | 9.432 | 9.044 | 9.150 | 92,144 | +0.13(+1.47%) |
Apr 08, 2020 | 8.585 | 9.114 | 8.541 | 9.017 | 86,108 | +0.32(+3.65%) |
Apr 07, 2020 | 8.858 | 9.008 | 8.620 | 8.700 | 124,132 | +0.45(+5.45%) |
Apr 06, 2020 | 8.135 | 8.430 | 8.047 | 8.250 | 324,359 | +0.55(+7.10%) |
Apr 03, 2020 | 7.897 | 7.897 | 7.510 | 7.703 | 251,158 | -0.34(-4.28%) |
Apr 02, 2020 | 8.188 | 8.221 | 7.835 | 8.047 | 32,143 | +0.08(+1.00%) |
Apr 01, 2020 | 7.976 | 8.117 | 7.875 | 7.967 | 89,180 | -0.51(-6.04%) |
Mar 31, 2020 | 8.867 | 8.920 | 8.465 | 8.479 | 159,052 | -0.37(-4.19%) |
Mar 30, 2020 | 9.150 | 9.150 | 8.850 | 8.850 | 113,490 | -0.18(-1.96%) |
Mar 27, 2020 | 8.991 | 9.353 | 8.973 | 9.026 | 105,518 | -0.73(-7.50%) |
Mar 26, 2020 | 9.423 | 9.952 | 9.423 | 9.758 | 157,072 | +0.61(+6.65%) |
Mar 25, 2020 | 8.373 | 9.223 | 8.267 | 9.150 | 151,429 | +0.88(+10.67%) |
Mar 24, 2020 | 8.197 | 8.470 | 8.142 | 8.267 | 88,111 | +0.71(+9.46%) |
Mar 23, 2020 | 7.817 | 7.906 | 7.394 | 7.553 | 101,867 | -0.64(-7.86%) |
Mar 20, 2020 | 8.550 | 8.929 | 8.047 | 8.197 | 185,761 | +0.25(+3.11%) |
Mar 19, 2020 | 7.226 | 8.258 | 6.958 | 7.950 | 418,022 | +0.65(+8.95%) |
Mar 18, 2020 | 8.391 | 8.514 | 7.138 | 7.297 | 289,519 | -2.10(-22.32%) |
Mar 17, 2020 | 9.247 | 9.626 | 8.916 | 9.394 | 112,295 | +0.47(+5.31%) |
Mar 16, 2020 | 9.917 | 9.917 | 8.823 | 8.920 | 583,057 | -2.32(-20.64%) |
Mar 13, 2020 | 11.12 | 11.77 | 10.15 | 11.24 | 135,666 | +0.94(+9.17%) |
Mar 12, 2020 | 10.61 | 10.67 | 9.705 | 10.30 | 629,185 | -1.77(-14.69%) |
Mar 11, 2020 | 13.25 | 13.40 | 11.55 | 12.07 | 690,014 | -1.50(-11.05%) |
Mar 10, 2020 | 13.06 | 13.60 | 12.76 | 13.57 | 99,703 | +1.28(+10.37%) |
Mar 09, 2020 | 13.02 | 13.27 | 9.564 | 12.29 | 314,738 | -2.11(-14.63%) |
Mar 06, 2020 | 14.19 | 14.57 | 14.06 | 14.40 | 406,772 | -0.57(-3.82%) |
Mar 05, 2020 | 15.75 | 15.75 | 14.71 | 14.97 | 199,868 | -1.32(-8.12%) |
Mar 04, 2020 | 16.40 | 16.40 | 16.03 | 16.30 | 433,472 | +0.15(+0.93%) |
Mar 03, 2020 | 16.50 | 16.92 | 15.99 | 16.15 | 129,924 | -0.17(-1.03%) |
Mar 02, 2020 | 16.10 | 16.44 | 16.01 | 16.31 | 280,434 | +0.58(+3.70%) |
Feb 28, 2020 | 15.34 | 15.75 | 15.15 | 15.73 | 1,026,280 | -0.10(-0.61%) |
Feb 27, 2020 | 15.97 | 16.62 | 15.79 | 15.83 | 1,470,330 | -0.84(-5.04%) |
Feb 26, 2020 | 16.98 | 17.23 | 16.59 | 16.67 | 307,222 | -0.25(-1.50%) |
Feb 25, 2020 | 17.37 | 17.43 | 16.78 | 16.92 | 138,861 | -0.31(-1.79%) |
Feb 24, 2020 | 17.56 | 17.74 | 17.13 | 17.23 | 138,701 | -0.89(-4.89%) |
Feb 21, 2020 | 18.03 | 18.25 | 17.94 | 18.12 | 47,602 | -0.09(-0.48%) |
Feb 20, 2020 | 18.32 | 18.32 | 18.13 | 18.21 | 165,946 | -0.35(-1.91%) |
Feb 19, 2020 | 18.35 | 18.59 | 18.34 | 18.56 | 141,746 | +0.29(+1.58%) |
Feb 18, 2020 | 18.19 | 18.27 | 18.06 | 18.27 | 33,668 | -0.03(-0.14%) |
Feb 14, 2020 | 18.35 | 18.35 | 18.15 | 18.30 | 14,960 | +0.16(+0.88%) |
Feb 13, 2020 | 18.18 | 18.24 | 18.11 | 18.14 | 58,798 | -0.06(-0.34%) |
Feb 12, 2020 | 18.03 | 18.33 | 18.00 | 18.20 | 268,647 | +0.18(+0.98%) |
Feb 11, 2020 | 17.77 | 18.03 | 17.72 | 18.03 | 215,085 | +0.56(+3.23%) |
Feb 10, 2020 | 17.81 | 17.82 | 17.36 | 17.46 | 275,340 | -0.49(-2.72%) |
Feb 07, 2020 | 18.31 | 18.31 | 17.95 | 17.95 | 96,451 | -0.65(-3.49%) |
Feb 06, 2020 | 19.10 | 19.10 | 18.48 | 18.60 | 229,057 | -0.47(-2.48%) |
Feb 05, 2020 | 19.22 | 19.23 | 18.99 | 19.07 | 501,546 | +0.18(+0.96%) |
Feb 04, 2020 | 19.10 | 19.20 | 18.86 | 18.89 | 595,429 | +0.21(+1.13%) |
Feb 03, 2020 | 18.51 | 18.78 | 18.51 | 18.68 | 206,578 | +0.42(+2.32%) |
Jan 31, 2020 | 18.40 | 18.40 | 18.14 | 18.25 | 81,377 | -0.34(-1.80%) |
Jan 30, 2020 | 18.33 | 18.65 | 18.04 | 18.59 | 170,156 | -0.34(-1.79%) |
Jan 29, 2020 | 19.26 | 19.28 | 18.89 | 18.93 | 253,187 | -0.40(-2.08%) |
Jan 28, 2020 | 19.06 | 19.34 | 18.93 | 19.33 | 468,054 | +0.57(+3.06%) |
Jan 27, 2020 | 18.88 | 18.98 | 18.71 | 18.76 | 311,929 | -0.77(-3.93%) |
Jan 24, 2020 | 19.73 | 19.73 | 19.45 | 19.53 | 303,974 | -0.27(-1.38%) |
Jan 23, 2020 | 19.38 | 19.80 | 19.31 | 19.80 | 323,791 | +0.38(+1.94%) |
Jan 22, 2020 | 19.40 | 19.48 | 19.30 | 19.42 | 242,054 | +0.20(+1.02%) |
Jan 21, 2020 | 19.41 | 19.41 | 19.19 | 19.23 | 127,720 | -0.11(-0.55%) |
Jan 17, 2020 | 18.97 | 19.33 | 18.93 | 19.33 | 301,027 | +0.44(+2.34%) |
Jan 16, 2020 | 19.19 | 19.20 | 18.71 | 18.89 | 444,809 | -0.14(-0.73%) |
Jan 15, 2020 | 19.14 | 19.20 | 18.93 | 19.03 | 139,528 | -0.23(-1.20%) |
Jan 14, 2020 | 19.08 | 19.28 | 19.02 | 19.26 | 92,672 | +0.25(+1.32%) |
Jan 13, 2020 | 18.86 | 19.01 | 18.85 | 19.01 | 160,680 | +0.21(+1.10%) |
Jan 10, 2020 | 18.93 | 19.11 | 18.73 | 18.80 | 1,165,347 | -0.04(-0.23%) |
Jan 09, 2020 | 18.76 | 18.94 | 18.74 | 18.85 | 637,243 | +0.11(+0.57%) |
Jan 08, 2020 | 18.73 | 18.93 | 18.57 | 18.74 | 200,184 | -0.16(-0.84%) |
Jan 07, 2020 | 18.66 | 18.93 | 18.57 | 18.90 | 256,367 | +0.09(+0.47%) |
Jan 06, 2020 | 18.77 | 18.87 | 18.67 | 18.81 | 92,676 | -0.04(-0.23%) |
Jan 03, 2020 | 18.78 | 19.02 | 18.78 | 18.86 | 102,344 | -0.10(-0.51%) |
Jan 02, 2020 | 18.87 | 19.03 | 18.85 | 18.95 | 324,635 | +0.19(+0.99%) |
Dec 31, 2019 | 18.72 | 18.78 | 18.67 | 18.77 | 69,363 | +0.08(+0.42%) |
Dec 30, 2019 | 18.64 | 18.78 | 18.62 | 18.69 | 92,474 | +0.16(+0.88%) |
Dec 27, 2019 | 18.56 | 18.58 | 18.37 | 18.52 | 355,996 | -0.10(-0.51%) |
Dec 26, 2019 | 18.41 | 18.63 | 18.41 | 18.62 | 54,613 | +0.42(+2.32%) |
Dec 24, 2019 | 18.24 | 18.24 | 18.18 | 18.20 | 31,734 | -0.02(-0.12%) |
Dec 23, 2019 | 18.05 | 18.22 | 18.05 | 18.22 | 131,132 | +0.34(+1.87%) |
Dec 20, 2019 | 18.00 | 18.05 | 17.81 | 17.88 | 102,571 | -0.20(-1.12%) |
Dec 19, 2019 | 17.88 | 18.11 | 17.86 | 18.09 | 130,150 | +0.22(+1.23%) |
Dec 18, 2019 | 17.75 | 17.91 | 17.70 | 17.87 | 82,762 | +0.17(+0.95%) |
Dec 17, 2019 | 17.67 | 17.71 | 17.62 | 17.70 | 126,994 | -0.16(-0.89%) |
Dec 16, 2019 | 17.65 | 17.91 | 17.65 | 17.86 | 561,837 | +0.43(+2.48%) |
Dec 13, 2019 | 17.27 | 17.43 | 17.22 | 17.43 | 87,360 | +0.07(+0.38%) |
Dec 12, 2019 | 17.08 | 17.38 | 17.06 | 17.36 | 188,173 | +0.37(+2.19%) |
Dec 11, 2019 | 16.86 | 16.99 | 16.86 | 16.99 | 59,970 | +0.32(+1.94%) |
Dec 10, 2019 | 16.70 | 16.70 | 16.57 | 16.66 | 111,474 | -0.06(-0.37%) |
Dec 09, 2019 | 16.70 | 16.80 | 16.67 | 16.73 | 137,576 | +0.15(+0.90%) |
Dec 06, 2019 | 16.38 | 16.72 | 16.37 | 16.58 | 185,113 | +0.35(+2.19%) |
Dec 05, 2019 | 16.04 | 16.26 | 16.04 | 16.22 | 36,828 | +0.15(+0.96%) |
Dec 04, 2019 | 16.19 | 16.19 | 16.06 | 16.07 | 68,543 | +0.06(+0.37%) |
Dec 03, 2019 | 15.88 | 16.03 | 15.84 | 16.01 | 76,673 | +0.13(+0.83%) |
Dec 02, 2019 | 15.91 | 15.92 | 15.84 | 15.88 | 15,037 | +0.08(+0.50%) |
Nov 29, 2019 | 15.83 | 15.90 | 15.75 | 15.80 | 25,808 | +0.29(+1.86%) |
Nov 27, 2019 | 15.47 | 15.58 | 15.32 | 15.51 | 54,700 | -0.03(-0.16%) |
Nov 26, 2019 | 15.48 | 15.56 | 15.27 | 15.53 | 36,266 | -0.19(-1.18%) |
Nov 25, 2019 | 15.71 | 15.76 | 15.68 | 15.72 | 22,115 | -0.03(-0.19%) |
Nov 22, 2019 | 15.69 | 15.75 | 15.67 | 15.75 | 79,481 | +0.19(+1.21%) |
Nov 21, 2019 | 15.43 | 15.59 | 15.32 | 15.56 | 18,023 | +0.27(+1.78%) |
Nov 20, 2019 | 15.31 | 15.38 | 15.23 | 15.29 | 39,130 | -0.05(-0.34%) |
Nov 19, 2019 | 15.35 | 15.35 | 15.19 | 15.34 | 21,073 | +0.06(+0.40%) |
Nov 18, 2019 | 15.50 | 15.50 | 15.27 | 15.28 | 14,943 | -0.26(-1.69%) |
Nov 15, 2019 | 15.39 | 15.57 | 15.39 | 15.54 | 85,305 | +0.21(+1.37%) |
Nov 14, 2019 | 15.23 | 15.39 | 15.20 | 15.33 | 21,127 | +0.15(+0.98%) |
Nov 13, 2019 | 15.15 | 15.19 | 15.00 | 15.18 | 84,758 | -0.07(-0.46%) |
Nov 12, 2019 | 15.25 | 15.27 | 15.16 | 15.25 | 35,887 | -0.33(-2.14%) |
Nov 11, 2019 | 15.37 | 15.59 | 15.37 | 15.59 | 48,086 | +0.24(+1.54%) |
Nov 08, 2019 | 15.67 | 15.69 | 15.32 | 15.35 | 182,487 | -0.66(-4.10%) |
Nov 07, 2019 | 15.99 | 16.08 | 15.98 | 16.01 | 32,138 | +0.05(+0.33%) |
Nov 06, 2019 | 15.88 | 16.01 | 15.84 | 15.95 | 89,836 | -0.31(-1.88%) |
Nov 05, 2019 | 16.23 | 16.26 | 16.11 | 16.26 | 25,850 | -0.08(-0.48%) |
Nov 04, 2019 | 16.48 | 16.48 | 16.29 | 16.34 | 188,281 | -0.03(-0.16%) |
Nov 01, 2019 | 16.20 | 16.39 | 16.19 | 16.37 | 50,932 | +0.41(+2.58%) |
Oct 31, 2019 | 16.10 | 16.10 | 15.83 | 15.95 | 13,935 | -0.21(-1.30%) |
Oct 30, 2019 | 15.86 | 16.18 | 15.81 | 16.16 | 184,183 | +0.18(+1.15%) |
Oct 29, 2019 | 15.95 | 16.04 | 15.91 | 15.98 | 51,911 | -0.01(-0.06%) |
Oct 28, 2019 | 15.94 | 16.04 | 15.94 | 15.99 | 67,310 | +0.16(+1.00%) |
Oct 25, 2019 | 15.82 | 15.94 | 15.74 | 15.83 | 112,141 | +0.10(+0.61%) |
Oct 24, 2019 | 15.93 | 15.93 | 15.68 | 15.74 | 70,948 | -0.13(-0.83%) |
Oct 23, 2019 | 15.68 | 15.87 | 15.67 | 15.87 | 331,631 | +0.15(+0.95%) |
Oct 22, 2019 | 15.51 | 15.76 | 15.51 | 15.72 | 49,798 | +0.28(+1.81%) |
Oct 21, 2019 | 15.31 | 15.44 | 15.23 | 15.44 | 19,207 | +0.10(+0.63%) |
Oct 18, 2019 | 15.25 | 15.40 | 15.21 | 15.34 | 11,419 | +0.11(+0.75%) |
Oct 17, 2019 | 15.31 | 15.31 | 15.20 | 15.23 | 8,900 | +0.05(+0.35%) |
Oct 16, 2019 | 14.89 | 15.20 | 14.87 | 15.18 | 97,091 | +0.16(+1.05%) |
Oct 15, 2019 | 15.15 | 15.18 | 15.02 | 15.02 | 39,176 | -0.18(-1.15%) |
Oct 14, 2019 | 15.13 | 15.22 | 15.13 | 15.19 | 5,826 | -0.05(-0.34%) |
Oct 11, 2019 | 15.08 | 15.31 | 15.08 | 15.25 | 377,879 | +0.39(+2.65%) |
Oct 10, 2019 | 14.90 | 15.07 | 14.81 | 14.85 | 278,681 | -0.11(-0.77%) |
Oct 09, 2019 | 14.95 | 15.04 | 14.83 | 14.97 | 107,030 | +0.15(+1.01%) |
Oct 08, 2019 | 14.95 | 15.03 | 14.80 | 14.82 | 54,861 | -0.11(-0.70%) |
Oct 07, 2019 | 15.48 | 15.75 | 14.90 | 14.92 | 111,061 | -0.44(-2.85%) |
Oct 04, 2019 | 15.11 | 15.36 | 15.11 | 15.36 | 108,830 | +0.32(+2.15%) |
Oct 03, 2019 | 14.75 | 15.08 | 14.74 | 15.04 | 129,949 | +0.26(+1.78%) |
Oct 02, 2019 | 14.71 | 14.77 | 14.64 | 14.77 | 17,078 | -0.15(-0.98%) |
Oct 01, 2019 | 14.94 | 14.96 | 14.91 | 14.92 | 29,046 | -0.15(-1.01%) |
Sep 30, 2019 | 14.97 | 15.14 | 14.93 | 15.07 | 28,177 | +0.11(+0.70%) |
Sep 27, 2019 | 14.96 | 14.97 | 14.84 | 14.97 | 10,163 | +0.08(+0.53%) |
Sep 26, 2019 | 14.92 | 14.97 | 14.82 | 14.89 | 30,001 | +0.07(+0.47%) |
Sep 25, 2019 | 14.62 | 14.82 | 14.53 | 14.82 | 25,716 | -0.03(-0.17%) |
Sep 24, 2019 | 14.87 | 14.87 | 14.74 | 14.84 | 53,864 | -0.02(-0.15%) |
Sep 23, 2019 | 14.85 | 14.86 | 14.81 | 14.86 | 5,821 | -0.11(-0.73%) |
Sep 20, 2019 | 14.95 | 14.97 | 14.82 | 14.97 | 13,018 | -0.02(-0.12%) |
Sep 19, 2019 | 15.05 | 15.12 | 14.95 | 14.99 | 103,589 | +0.06(+0.41%) |
Sep 18, 2019 | 14.94 | 14.97 | 14.84 | 14.93 | 9,080 | -0.02(-0.12%) |
Sep 17, 2019 | 14.70 | 14.97 | 14.70 | 14.95 | 51,187 | +0.21(+1.43%) |
Sep 16, 2019 | 14.65 | 14.82 | 14.58 | 14.74 | 64,537 | -0.12(-0.83%) |
Sep 13, 2019 | 15.17 | 15.17 | 14.81 | 14.86 | 24,209 | -0.27(-1.79%) |
Sep 12, 2019 | 15.10 | 15.18 | 14.99 | 15.13 | 28,452 | +0.16(+1.05%) |
Sep 11, 2019 | 14.77 | 14.98 | 14.77 | 14.97 | 50,154 | +0.40(+2.76%) |
Sep 10, 2019 | 14.45 | 14.57 | 14.33 | 14.57 | 106,302 | -0.04(-0.30%) |
Sep 09, 2019 | 14.93 | 14.95 | 14.55 | 14.62 | 261,847 | -0.32(-2.17%) |
Sep 06, 2019 | 15.09 | 15.12 | 14.92 | 14.94 | 142,746 | -0.02(-0.12%) |
Sep 05, 2019 | 15.06 | 15.11 | 14.94 | 14.96 | 148,577 | +0.09(+0.59%) |
Sep 04, 2019 | 14.77 | 14.89 | 14.77 | 14.87 | 166,481 | +0.34(+2.35%) |
Sep 03, 2019 | 14.73 | 14.84 | 14.50 | 14.53 | 116,714 | -0.29(-1.97%) |
Aug 30, 2019 | 14.76 | 14.83 | 14.71 | 14.82 | 7,194 | +0.28(+1.95%) |
Aug 29, 2019 | 14.27 | 14.57 | 14.25 | 14.54 | 38,261 | +0.33(+2.34%) |
Aug 28, 2019 | 13.98 | 14.20 | 13.96 | 14.20 | 88,995 | +0.18(+1.25%) |
Aug 27, 2019 | 14.07 | 14.19 | 13.78 | 14.03 | 130,937 | +0.01(+0.06%) |
Aug 26, 2019 | 14.38 | 14.38 | 13.89 | 14.02 | 303,822 | -0.36(-2.50%) |
Aug 23, 2019 | 14.67 | 14.80 | 14.22 | 14.38 | 160,789 | -0.49(-3.30%) |
Aug 22, 2019 | 15.04 | 15.09 | 14.87 | 14.87 | 66,498 | -0.28(-1.85%) |
Aug 21, 2019 | 14.92 | 15.15 | 14.92 | 15.15 | 124,344 | +0.36(+2.45%) |
Aug 20, 2019 | 14.53 | 14.85 | 14.36 | 14.79 | 239,909 | +0.08(+0.57%) |
Aug 19, 2019 | 15.18 | 15.23 | 14.63 | 14.70 | 181,911 | -0.30(-1.98%) |
Aug 16, 2019 | 15.16 | 15.20 | 14.94 | 15.00 | 109,286 | -0.02(-0.12%) |
Aug 15, 2019 | 15.20 | 15.21 | 14.78 | 15.02 | 241,263 | -0.18(-1.21%) |
Aug 14, 2019 | 15.55 | 15.67 | 15.19 | 15.20 | 192,282 | -0.67(-4.25%) |
Aug 13, 2019 | 15.66 | 16.09 | 15.57 | 15.88 | 111,867 | +0.07(+0.44%) |
Aug 12, 2019 | 15.62 | 15.89 | 15.57 | 15.81 | 229,197 | -0.27(-1.69%) |
Aug 09, 2019 | 16.11 | 16.23 | 16.02 | 16.08 | 84,506 | +0.05(+0.33%) |
Aug 08, 2019 | 15.75 | 16.17 | 15.75 | 16.02 | 208,202 | +0.47(+3.04%) |
Aug 07, 2019 | 15.28 | 15.55 | 15.25 | 15.55 | 91,922 | +0.04(+0.28%) |
Aug 06, 2019 | 15.60 | 15.60 | 15.27 | 15.51 | 119,103 | +0.31(+2.02%) |
Aug 05, 2019 | 15.39 | 15.40 | 15.19 | 15.20 | 65,306 | -0.67(-4.19%) |
Aug 02, 2019 | 15.99 | 16.03 | 15.70 | 15.87 | 88,617 | -0.18(-1.09%) |
Aug 01, 2019 | 16.02 | 16.24 | 16.02 | 16.04 | 42,044 | +0.11(+0.66%) |
Jul 31, 2019 | 16.24 | 16.27 | 15.84 | 15.94 | 59,938 | -0.16(-0.98%) |
Jul 30, 2019 | 15.96 | 16.13 | 15.93 | 16.09 | 35,228 | +0.14(+0.88%) |
Jul 29, 2019 | 15.86 | 15.96 | 15.76 | 15.95 | 46,175 | +0.02(+0.11%) |
Jul 26, 2019 | 15.79 | 15.95 | 15.78 | 15.94 | 14,046 | +0.22(+1.39%) |
Jul 25, 2019 | 15.83 | 15.83 | 15.59 | 15.72 | 35,828 | -0.22(-1.37%) |
Jul 24, 2019 | 15.95 | 16.02 | 15.89 | 15.94 | 45,160 | +0.13(+0.83%) |
Jul 23, 2019 | 16.08 | 16.08 | 15.81 | 15.81 | 29,422 | -0.26(-1.63%) |
Jul 22, 2019 | 16.17 | 16.17 | 16.04 | 16.07 | 31,468 | -0.04(-0.27%) |
Jul 19, 2019 | 16.36 | 16.37 | 16.08 | 16.11 | 53,901 | -0.22(-1.34%) |
Jul 18, 2019 | 16.14 | 16.33 | 16.14 | 16.33 | 25,371 | +0.27(+1.69%) |
Jul 17, 2019 | 16.00 | 16.11 | 16.00 | 16.06 | 18,438 | +0.03(+0.16%) |
Jul 16, 2019 | 15.97 | 16.11 | 15.96 | 16.03 | 143,579 | -0.01(-0.05%) |
Jul 15, 2019 | 16.08 | 16.11 | 16.00 | 16.04 | 88,622 | -0.08(-0.49%) |
Jul 12, 2019 | 16.30 | 16.34 | 16.12 | 16.12 | 100,493 | -0.14(-0.86%) |
Jul 11, 2019 | 16.24 | 16.27 | 16.08 | 16.26 | 114,205 | -0.03(-0.19%) |
Jul 10, 2019 | 16.16 | 16.38 | 16.16 | 16.29 | 150,742 | +0.41(+2.57%) |
Jul 09, 2019 | 15.85 | 16.00 | 15.79 | 15.88 | 176,673 | +0.11(+0.72%) |
Jul 08, 2019 | 15.62 | 15.81 | 15.62 | 15.77 | 89,258 | +0.31(+1.98%) |
Jul 05, 2019 | 15.18 | 15.48 | 15.16 | 15.46 | 47,620 | +0.62(+4.19%) |
Jul 03, 2019 | 14.73 | 14.89 | 14.73 | 14.84 | 8,907 | +0.14(+0.95%) |
Jul 02, 2019 | 14.76 | 14.81 | 14.58 | 14.70 | 17,079 | -0.04(-0.30%) |
Jul 01, 2019 | 14.96 | 15.02 | 14.70 | 14.75 | 111,247 | -0.07(-0.47%) |
Jun 28, 2019 | 14.75 | 14.83 | 14.75 | 14.82 | 85,876 | +0.17(+1.14%) |
Jun 27, 2019 | 14.45 | 14.65 | 14.34 | 14.65 | 12,130 | +0.13(+0.91%) |
Jun 26, 2019 | 14.62 | 14.62 | 14.42 | 14.52 | 26,949 | +0.02(+0.12%) |
Jun 25, 2019 | 14.71 | 14.76 | 14.45 | 14.50 | 32,935 | -0.29(-1.98%) |
Jun 24, 2019 | 14.84 | 14.91 | 14.71 | 14.79 | 56,830 | -0.06(-0.38%) |
Jun 21, 2019 | 14.85 | 14.85 | 14.74 | 14.85 | 16,444 | -0.03(-0.18%) |
Jun 20, 2019 | 14.91 | 14.98 | 14.81 | 14.88 | 75,312 | +0.18(+1.22%) |
Jun 19, 2019 | 14.40 | 14.73 | 14.34 | 14.70 | 105,256 | +0.29(+2.04%) |
Jun 18, 2019 | 14.39 | 14.46 | 14.38 | 14.40 | 28,003 | +0.25(+1.79%) |
Jun 17, 2019 | 14.19 | 14.22 | 14.09 | 14.15 | 21,415 | +0.01(+0.04%) |
Jun 14, 2019 | 14.30 | 14.30 | 14.04 | 14.15 | 227,191 | -0.14(-0.97%) |
Jun 13, 2019 | 14.20 | 14.34 | 14.20 | 14.28 | 35,424 | +0.22(+1.60%) |
Jun 12, 2019 | 14.12 | 14.24 | 14.02 | 14.06 | 85,735 | -0.12(-0.85%) |
Jun 11, 2019 | 14.03 | 14.21 | 13.97 | 14.18 | 102,215 | +0.18(+1.30%) |
Jun 10, 2019 | 13.98 | 14.00 | 13.89 | 14.00 | 28,772 | +0.03(+0.19%) |
Jun 07, 2019 | 13.95 | 14.09 | 13.95 | 13.97 | 52,571 | +0.19(+1.38%) |
Jun 06, 2019 | 13.83 | 13.90 | 13.77 | 13.78 | 10,589 | +0.09(+0.69%) |
Jun 05, 2019 | 13.94 | 13.95 | 13.69 | 13.69 | 10,181 | -0.18(-1.31%) |
Jun 04, 2019 | 13.81 | 13.90 | 13.77 | 13.87 | 22,474 | +0.16(+1.15%) |
Jun 03, 2019 | 13.64 | 13.72 | 13.63 | 13.71 | 28,892 | +0.21(+1.59%) |
May 31, 2019 | 13.34 | 13.59 | 13.34 | 13.50 | 12,158 | +0.16(+1.17%) |
May 30, 2019 | 13.17 | 13.46 | 13.17 | 13.34 | 68,944 | +0.13(+0.98%) |
May 29, 2019 | 13.05 | 13.21 | 13.05 | 13.21 | 87,877 | +0.24(+1.86%) |
May 28, 2019 | 12.69 | 13.01 | 12.69 | 12.97 | 34,839 | +0.32(+2.53%) |
May 24, 2019 | 12.50 | 12.72 | 12.50 | 12.65 | 11,579 | +0.04(+0.34%) |
May 23, 2019 | 12.53 | 12.74 | 12.53 | 12.61 | 44,147 | -0.13(-1.02%) |
May 22, 2019 | 12.80 | 12.82 | 12.66 | 12.74 | 66,116 | +0.12(+0.96%) |
May 21, 2019 | 12.36 | 12.62 | 12.33 | 12.62 | 290,440 | +0.46(+3.76%) |
May 20, 2019 | 12.00 | 12.21 | 11.89 | 12.16 | 37,730 | +0.22(+1.81%) |
May 17, 2019 | 12.11 | 12.17 | 11.88 | 11.94 | 138,028 | -0.32(-2.61%) |
May 16, 2019 | 12.49 | 12.49 | 12.25 | 12.26 | 25,793 | -0.32(-2.54%) |
May 15, 2019 | 12.47 | 12.62 | 12.41 | 12.58 | 20,182 | -0.23(-1.82%) |
May 14, 2019 | 12.82 | 12.85 | 12.74 | 12.82 | 207,236 | +0.04(+0.34%) |
May 13, 2019 | 12.95 | 12.95 | 12.76 | 12.77 | 21,553 | -0.50(-3.77%) |
May 10, 2019 | 13.07 | 13.27 | 13.06 | 13.27 | 9,495 | +0.08(+0.59%) |
May 09, 2019 | 13.14 | 13.35 | 13.09 | 13.20 | 119,480 | -0.14(-1.04%) |
May 08, 2019 | 13.32 | 13.46 | 13.26 | 13.33 | 107,348 | +0.33(+2.52%) |
May 07, 2019 | 12.95 | 13.06 | 12.87 | 13.01 | 21,842 | -0.12(-0.92%) |
May 06, 2019 | 13.01 | 13.14 | 13.00 | 13.13 | 53,728 | -0.12(-0.91%) |
May 03, 2019 | 13.29 | 13.29 | 13.20 | 13.25 | 21,538 | +0.13(+0.99%) |
May 02, 2019 | 13.19 | 13.20 | 13.03 | 13.12 | 16,795 | -0.05(-0.39%) |