Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.65 | 11.52 | 9.890 | 11.45 | 20,900 | +0.45(+4.09%) |
Feb 27, 2020 | 8.740 | 11.18 | 8.740 | 11.00 | 114,089 | +1.86(+20.35%) |
Feb 26, 2020 | 10.50 | 10.59 | 9.000 | 9.140 | 28,444 | -1.37(-13.04%) |
Feb 25, 2020 | 10.73 | 10.89 | 10.50 | 10.51 | 9,915 | -0.72(-6.41%) |
Feb 24, 2020 | 12.11 | 12.11 | 10.54 | 11.23 | 14,327 | -1.04(-8.48%) |
Feb 21, 2020 | 13.11 | 13.17 | 12.27 | 12.27 | 16,900 | -0.74(-5.69%) |
Feb 20, 2020 | 12.98 | 13.20 | 12.45 | 13.01 | 35,176 | -0.04(-0.31%) |
Feb 19, 2020 | 12.50 | 13.11 | 12.16 | 13.05 | 80,768 | +0.78(+6.36%) |
Feb 18, 2020 | 12.84 | 12.89 | 12.19 | 12.27 | 6,711 | -0.45(-3.54%) |
Feb 14, 2020 | 12.76 | 13.04 | 12.72 | 12.72 | 36,700 | -0.20(-1.55%) |
Feb 13, 2020 | 12.96 | 12.96 | 12.75 | 12.92 | 5,416 | +0.14(+1.10%) |
Feb 12, 2020 | 12.75 | 12.98 | 12.75 | 12.78 | 19,620 | +0.03(+0.24%) |
Feb 11, 2020 | 12.88 | 12.92 | 12.49 | 12.75 | 18,982 | -0.02(-0.16%) |
Feb 10, 2020 | 12.67 | 12.79 | 12.55 | 12.77 | 30,686 | -0.02(-0.16%) |
Feb 07, 2020 | 12.79 | 13.00 | 12.00 | 12.79 | 42,100 | +0.19(+1.51%) |
Feb 06, 2020 | 13.10 | 13.10 | 12.18 | 12.60 | 39,075 | -0.43(-3.30%) |
Feb 05, 2020 | 13.03 | 13.27 | 12.94 | 13.03 | 120,592 | -0.07(-0.53%) |
Feb 04, 2020 | 12.99 | 13.16 | 12.83 | 13.10 | 23,579 | +0.27(+2.10%) |
Feb 03, 2020 | 13.02 | 13.22 | 12.79 | 12.83 | 12,943 | +0.00(+0.00%) |
Jan 31, 2020 | 13.16 | 13.16 | 12.64 | 12.83 | 80,600 | -0.08(-0.62%) |
Jan 30, 2020 | 13.11 | 13.11 | 12.53 | 12.91 | 2,436 | -0.35(-2.64%) |
Jan 29, 2020 | 13.09 | 13.32 | 12.29 | 13.26 | 53,112 | +0.11(+0.84%) |
Jan 28, 2020 | 12.83 | 13.26 | 12.74 | 13.15 | 183,570 | +0.33(+2.57%) |
Jan 27, 2020 | 12.29 | 13.26 | 12.29 | 12.82 | 31,427 | +0.34(+2.72%) |
Jan 24, 2020 | 12.74 | 12.74 | 12.44 | 12.48 | 6,600 | +0.10(+0.81%) |
Jan 23, 2020 | 12.19 | 12.49 | 12.19 | 12.38 | 15,319 | +0.18(+1.48%) |
Jan 22, 2020 | 12.31 | 12.40 | 12.01 | 12.20 | 5,359 | -0.14(-1.13%) |
Jan 21, 2020 | 12.82 | 12.82 | 12.33 | 12.34 | 11,070 | -0.51(-3.97%) |
Jan 17, 2020 | 12.97 | 12.97 | 12.63 | 12.85 | 15,000 | -0.02(-0.16%) |
Jan 16, 2020 | 12.73 | 12.91 | 12.32 | 12.87 | 6,723 | +0.30(+2.39%) |
Jan 15, 2020 | 12.97 | 13.00 | 12.47 | 12.57 | 11,876 | -0.32(-2.48%) |
Jan 14, 2020 | 13.00 | 13.10 | 12.89 | 12.89 | 6,896 | -0.10(-0.77%) |
Jan 13, 2020 | 13.00 | 13.00 | 12.91 | 12.99 | 3,878 | +0.02(+0.15%) |
Jan 10, 2020 | 12.77 | 13.00 | 12.77 | 12.97 | 15,800 | +0.00(+0.00%) |
Jan 09, 2020 | 12.77 | 12.97 | 12.77 | 12.97 | 3,612 | +0.20(+1.57%) |
Jan 08, 2020 | 12.80 | 12.81 | 12.72 | 12.77 | 13,519 | -0.22(-1.69%) |
Jan 07, 2020 | 12.80 | 13.00 | 12.78 | 12.99 | 4,464 | +0.22(+1.72%) |
Jan 06, 2020 | 12.45 | 13.00 | 12.45 | 12.77 | 11,413 | +0.44(+3.57%) |
Jan 03, 2020 | 12.60 | 12.70 | 12.33 | 12.33 | 8,500 | -0.39(-3.07%) |
Jan 02, 2020 | 12.90 | 12.90 | 12.39 | 12.72 | 6,023 | -0.19(-1.47%) |
Dec 31, 2019 | 13.24 | 13.35 | 12.53 | 12.91 | 19,100 | -0.20(-1.53%) |
Dec 30, 2019 | 13.21 | 13.46 | 13.04 | 13.11 | 7,678 | -0.12(-0.91%) |
Dec 27, 2019 | 12.87 | 13.37 | 12.46 | 13.23 | 11,000 | +0.19(+1.46%) |
Dec 26, 2019 | 12.51 | 13.04 | 12.35 | 13.04 | 9,677 | +0.30(+2.35%) |
Dec 24, 2019 | 12.72 | 12.88 | 12.30 | 12.74 | 8,400 | +0.11(+0.87%) |
Dec 23, 2019 | 12.97 | 13.24 | 12.40 | 12.63 | 17,596 | -0.15(-1.17%) |
Dec 20, 2019 | 12.89 | 13.25 | 12.74 | 12.78 | 43,600 | -0.10(-0.78%) |
Dec 19, 2019 | 12.41 | 12.92 | 12.41 | 12.88 | 4,080 | +0.15(+1.18%) |
Dec 18, 2019 | 12.65 | 12.88 | 12.50 | 12.73 | 5,569 | +0.20(+1.60%) |
Dec 17, 2019 | 13.37 | 13.37 | 12.53 | 12.53 | 8,696 | -0.46(-3.54%) |
Dec 16, 2019 | 12.45 | 13.03 | 11.97 | 12.99 | 13,885 | +0.57(+4.59%) |
Dec 13, 2019 | 11.66 | 12.58 | 11.46 | 12.42 | 19,200 | +0.76(+6.52%) |
Dec 12, 2019 | 11.53 | 11.83 | 11.45 | 11.66 | 8,736 | +0.05(+0.43%) |
Dec 11, 2019 | 11.74 | 11.74 | 11.61 | 11.61 | 2,368 | -0.04(-0.34%) |
Dec 10, 2019 | 11.65 | 11.89 | 11.55 | 11.65 | 6,340 | -0.08(-0.68%) |
Dec 09, 2019 | 11.72 | 11.81 | 11.66 | 11.73 | 12,127 | +0.06(+0.51%) |
Dec 06, 2019 | 11.76 | 11.76 | 11.58 | 11.67 | 11,800 | -0.09(-0.77%) |
Dec 05, 2019 | 11.60 | 11.89 | 11.60 | 11.76 | 10,112 | +0.04(+0.34%) |
Dec 04, 2019 | 11.87 | 12.05 | 11.72 | 11.72 | 10,675 | -0.22(-1.84%) |
Dec 03, 2019 | 12.12 | 12.12 | 11.88 | 11.94 | 5,982 | -0.26(-2.13%) |
Dec 02, 2019 | 12.68 | 12.96 | 12.03 | 12.20 | 18,365 | -0.74(-5.72%) |
Nov 29, 2019 | 13.00 | 13.00 | 12.94 | 12.94 | 1,300 | -0.06(-0.46%) |
Nov 27, 2019 | 13.11 | 13.12 | 13.00 | 13.00 | 1,800 | -0.07(-0.54%) |
Nov 26, 2019 | 13.16 | 13.49 | 13.04 | 13.07 | 5,275 | -0.31(-2.32%) |
Nov 25, 2019 | 13.06 | 13.38 | 12.84 | 13.38 | 9,956 | +0.40(+3.08%) |
Nov 22, 2019 | 13.29 | 13.51 | 11.72 | 12.98 | 36,900 | -0.41(-3.06%) |
Nov 21, 2019 | 13.56 | 13.57 | 13.39 | 13.39 | 6,538 | -0.38(-2.76%) |
Nov 20, 2019 | 14.15 | 14.95 | 13.66 | 13.77 | 18,131 | -0.25(-1.78%) |
Nov 19, 2019 | 14.10 | 14.10 | 13.53 | 14.02 | 6,227 | +0.64(+4.78%) |
Nov 18, 2019 | 13.31 | 13.55 | 13.00 | 13.38 | 5,757 | +0.13(+0.98%) |
Nov 15, 2019 | 13.43 | 13.43 | 13.04 | 13.25 | 5,300 | -0.05(-0.38%) |
Nov 14, 2019 | 13.93 | 14.06 | 13.30 | 13.30 | 8,067 | -0.73(-5.20%) |
Nov 13, 2019 | 13.97 | 14.12 | 13.97 | 14.03 | 2,665 | -0.15(-1.06%) |
Nov 12, 2019 | 12.52 | 14.18 | 12.52 | 14.18 | 7,440 | -0.66(-4.45%) |
Nov 11, 2019 | 14.66 | 14.84 | 14.66 | 14.84 | 1,658 | +0.02(+0.13%) |
Nov 08, 2019 | 15.09 | 15.11 | 14.82 | 14.82 | 23,800 | -0.37(-2.44%) |
Nov 07, 2019 | 15.21 | 15.21 | 14.52 | 15.19 | 14,299 | +0.12(+0.80%) |
Nov 06, 2019 | 15.29 | 15.31 | 15.06 | 15.07 | 5,553 | -0.31(-2.02%) |
Nov 05, 2019 | 15.53 | 15.53 | 15.13 | 15.38 | 5,966 | -0.22(-1.41%) |
Nov 04, 2019 | 15.60 | 15.79 | 15.34 | 15.60 | 8,401 | -0.05(-0.32%) |
Nov 01, 2019 | 15.51 | 15.65 | 15.38 | 15.65 | 7,400 | -0.01(-0.06%) |
Oct 31, 2019 | 15.32 | 15.69 | 15.32 | 15.66 | 10,208 | -0.01(-0.06%) |
Oct 30, 2019 | 15.95 | 15.95 | 14.88 | 15.67 | 2,629 | -0.17(-1.07%) |
Oct 29, 2019 | 15.46 | 15.95 | 15.46 | 15.84 | 5,217 | +0.40(+2.59%) |
Oct 28, 2019 | 15.38 | 15.61 | 15.37 | 15.44 | 4,878 | +0.24(+1.58%) |
Oct 25, 2019 | 14.96 | 15.20 | 14.61 | 15.20 | 6,900 | +0.34(+2.29%) |
Oct 24, 2019 | 15.36 | 15.36 | 14.75 | 14.86 | 6,988 | -0.53(-3.44%) |
Oct 23, 2019 | 15.35 | 15.53 | 15.20 | 15.39 | 3,977 | +0.01(+0.07%) |
Oct 22, 2019 | 15.56 | 15.56 | 15.12 | 15.38 | 6,394 | -0.25(-1.60%) |
Oct 21, 2019 | 15.21 | 15.63 | 14.99 | 15.63 | 6,848 | +0.61(+4.06%) |
Oct 18, 2019 | 15.16 | 15.47 | 14.67 | 15.02 | 4,800 | -0.29(-1.89%) |
Oct 17, 2019 | 14.90 | 15.31 | 14.90 | 15.31 | 4,072 | +0.14(+0.92%) |
Oct 16, 2019 | 14.48 | 15.17 | 14.48 | 15.17 | 3,394 | +0.17(+1.13%) |
Oct 15, 2019 | 14.82 | 15.14 | 14.43 | 15.00 | 2,663 | +0.05(+0.33%) |
Oct 14, 2019 | 14.40 | 14.95 | 14.38 | 14.95 | 3,550 | +0.52(+3.60%) |
Oct 11, 2019 | 14.10 | 14.46 | 14.10 | 14.43 | 6,700 | +0.39(+2.78%) |
Oct 10, 2019 | 14.04 | 14.04 | 14.04 | 14.04 | 1,596 | -0.06(-0.43%) |
Oct 09, 2019 | 14.84 | 14.84 | 13.97 | 14.10 | 10,938 | -0.60(-4.08%) |
Oct 08, 2019 | 14.85 | 14.85 | 14.70 | 14.70 | 2,177 | -0.11(-0.74%) |
Oct 07, 2019 | 14.80 | 14.81 | 14.80 | 14.81 | 1,072 | -0.20(-1.33%) |
Oct 04, 2019 | 15.18 | 15.18 | 14.74 | 15.01 | 4,200 | -0.06(-0.40%) |
Oct 03, 2019 | 15.23 | 15.32 | 15.07 | 15.07 | 2,492 | -0.21(-1.37%) |
Oct 02, 2019 | 15.68 | 15.68 | 15.27 | 15.28 | 7,001 | -0.47(-2.98%) |
Oct 01, 2019 | 16.02 | 16.02 | 15.75 | 15.75 | 4,121 | -0.20(-1.25%) |
Sep 30, 2019 | 16.05 | 16.13 | 15.93 | 15.95 | 9,946 | +0.03(+0.19%) |
Sep 27, 2019 | 15.92 | 16.27 | 15.92 | 15.92 | 14,700 | +0.11(+0.70%) |
Sep 26, 2019 | 15.88 | 16.01 | 15.81 | 15.81 | 5,264 | -0.19(-1.19%) |
Sep 25, 2019 | 15.94 | 16.18 | 15.94 | 16.00 | 14,205 | +0.09(+0.57%) |
Sep 24, 2019 | 15.80 | 16.12 | 15.80 | 15.91 | 8,578 | -0.29(-1.79%) |
Sep 23, 2019 | 16.06 | 16.47 | 16.01 | 16.20 | 26,388 | -0.07(-0.43%) |
Sep 20, 2019 | 15.71 | 16.48 | 15.61 | 16.27 | 53,500 | +0.52(+3.30%) |
Sep 19, 2019 | 15.73 | 15.82 | 15.65 | 15.75 | 29,882 | +0.08(+0.51%) |
Sep 18, 2019 | 15.76 | 15.89 | 15.51 | 15.67 | 20,523 | +0.03(+0.19%) |
Sep 17, 2019 | 15.90 | 15.90 | 15.61 | 15.64 | 9,923 | -0.38(-2.37%) |
Sep 16, 2019 | 16.25 | 16.36 | 15.83 | 16.02 | 63,979 | -0.02(-0.12%) |
Sep 13, 2019 | 16.42 | 16.42 | 15.96 | 16.04 | 24,000 | -0.45(-2.73%) |
Sep 12, 2019 | 15.98 | 16.49 | 15.70 | 16.49 | 25,121 | +0.48(+3.00%) |
Sep 11, 2019 | 15.90 | 16.20 | 15.72 | 16.01 | 18,921 | +0.19(+1.20%) |
Sep 10, 2019 | 15.82 | 15.99 | 15.70 | 15.82 | 8,682 | +0.06(+0.38%) |
Sep 09, 2019 | 15.76 | 15.87 | 15.61 | 15.76 | 7,513 | +0.08(+0.51%) |
Sep 06, 2019 | 15.94 | 16.00 | 15.67 | 15.68 | 6,200 | -0.22(-1.38%) |
Sep 05, 2019 | 15.84 | 16.00 | 15.72 | 15.90 | 8,194 | +0.08(+0.51%) |
Sep 04, 2019 | 15.81 | 15.84 | 15.68 | 15.82 | 3,581 | +0.11(+0.70%) |
Sep 03, 2019 | 16.05 | 16.05 | 15.60 | 15.71 | 13,588 | -0.33(-2.06%) |
Aug 30, 2019 | 15.91 | 16.05 | 15.91 | 16.04 | 5,100 | -0.05(-0.31%) |
Aug 29, 2019 | 16.04 | 16.38 | 15.70 | 16.09 | 9,467 | +0.10(+0.63%) |
Aug 28, 2019 | 15.96 | 16.00 | 15.87 | 15.99 | 4,958 | -0.03(-0.19%) |
Aug 27, 2019 | 16.01 | 16.21 | 15.65 | 16.02 | 14,460 | -0.05(-0.31%) |
Aug 26, 2019 | 15.65 | 16.33 | 15.58 | 16.07 | 22,793 | +0.39(+2.49%) |
Aug 23, 2019 | 16.11 | 16.11 | 15.59 | 15.68 | 32,000 | -0.65(-3.98%) |
Aug 22, 2019 | 16.40 | 16.51 | 16.16 | 16.33 | 8,236 | +0.01(+0.06%) |
Aug 21, 2019 | 16.39 | 16.52 | 16.21 | 16.32 | 13,510 | +0.06(+0.37%) |
Aug 20, 2019 | 16.40 | 16.43 | 16.25 | 16.26 | 19,757 | -0.16(-0.97%) |
Aug 19, 2019 | 16.19 | 16.44 | 16.09 | 16.42 | 5,720 | +0.45(+2.82%) |
Aug 16, 2019 | 16.29 | 16.53 | 15.87 | 15.97 | 29,700 | -0.19(-1.18%) |
Aug 15, 2019 | 15.95 | 16.54 | 15.95 | 16.16 | 13,469 | +0.25(+1.57%) |
Aug 14, 2019 | 16.21 | 16.21 | 15.75 | 15.91 | 12,979 | -0.21(-1.30%) |
Aug 13, 2019 | 16.00 | 16.13 | 15.61 | 16.12 | 19,184 | +0.22(+1.38%) |
Aug 12, 2019 | 15.90 | 16.07 | 15.90 | 15.90 | 19,541 | +0.16(+1.02%) |
Aug 09, 2019 | 16.35 | 16.35 | 15.74 | 15.74 | 7,200 | -0.11(-0.69%) |
Aug 08, 2019 | 15.91 | 16.32 | 15.66 | 15.85 | 10,588 | -0.05(-0.31%) |
Aug 07, 2019 | 15.68 | 16.00 | 15.58 | 15.90 | 22,609 | -0.04(-0.25%) |
Aug 06, 2019 | 15.80 | 15.98 | 15.80 | 15.94 | 5,675 | +0.04(+0.25%) |
Aug 05, 2019 | 16.00 | 16.35 | 15.80 | 15.90 | 17,859 | -0.11(-0.69%) |
Aug 02, 2019 | 16.15 | 16.15 | 16.00 | 16.01 | 7,600 | -0.20(-1.23%) |
Aug 01, 2019 | 16.75 | 17.01 | 16.21 | 16.21 | 10,960 | -0.77(-4.53%) |
Jul 31, 2019 | 16.23 | 17.17 | 16.23 | 16.98 | 27,916 | +0.86(+5.33%) |
Jul 30, 2019 | 16.00 | 16.30 | 16.00 | 16.12 | 22,088 | +0.12(+0.75%) |
Jul 29, 2019 | 16.30 | 16.30 | 16.00 | 16.00 | 13,582 | -0.39(-2.38%) |
Jul 26, 2019 | 16.52 | 16.71 | 16.13 | 16.39 | 17,500 | -0.07(-0.43%) |
Jul 25, 2019 | 16.28 | 16.49 | 16.11 | 16.46 | 6,775 | +0.15(+0.92%) |
Jul 24, 2019 | 15.92 | 16.50 | 15.63 | 16.31 | 10,403 | +0.37(+2.32%) |
Jul 23, 2019 | 16.05 | 16.11 | 15.92 | 15.94 | 14,449 | -0.07(-0.44%) |
Jul 22, 2019 | 16.00 | 16.15 | 15.90 | 16.01 | 18,402 | -0.03(-0.19%) |
Jul 19, 2019 | 15.89 | 16.15 | 15.88 | 16.04 | 8,000 | +0.06(+0.38%) |
Jul 18, 2019 | 16.01 | 16.18 | 15.88 | 15.98 | 6,654 | +0.02(+0.13%) |
Jul 17, 2019 | 16.16 | 16.17 | 15.96 | 15.96 | 6,966 | -0.21(-1.30%) |
Jul 16, 2019 | 16.25 | 16.33 | 15.94 | 16.17 | 13,734 | -0.07(-0.43%) |
Jul 15, 2019 | 16.05 | 16.70 | 15.88 | 16.24 | 11,615 | +0.36(+2.27%) |
Jul 12, 2019 | 15.39 | 16.10 | 15.39 | 15.88 | 13,600 | +0.49(+3.18%) |
Jul 11, 2019 | 15.81 | 15.81 | 15.28 | 15.39 | 33,211 | -0.40(-2.53%) |
Jul 10, 2019 | 15.84 | 15.93 | 15.55 | 15.79 | 15,493 | -0.01(-0.06%) |
Jul 09, 2019 | 15.77 | 15.98 | 15.57 | 15.80 | 11,038 | -0.09(-0.57%) |
Jul 08, 2019 | 15.99 | 15.99 | 15.64 | 15.89 | 2,428 | -0.22(-1.37%) |
Jul 05, 2019 | 15.66 | 16.14 | 15.66 | 16.11 | 5,900 | +0.42(+2.68%) |
Jul 03, 2019 | 15.69 | 15.69 | 15.50 | 15.69 | 4,700 | +0.06(+0.38%) |
Jul 02, 2019 | 15.89 | 15.99 | 15.45 | 15.63 | 21,157 | -0.11(-0.70%) |
Jul 01, 2019 | 15.48 | 15.96 | 15.43 | 15.74 | 23,878 | +0.12(+0.77%) |
Jun 28, 2019 | 15.55 | 15.95 | 15.33 | 15.62 | 40,900 | +0.02(+0.13%) |
Jun 27, 2019 | 15.11 | 15.61 | 15.11 | 15.60 | 30,441 | +0.42(+2.77%) |
Jun 26, 2019 | 15.24 | 15.32 | 14.92 | 15.18 | 18,666 | -0.05(-0.33%) |
Jun 25, 2019 | 15.05 | 16.07 | 14.95 | 15.23 | 17,452 | +0.13(+0.86%) |
Jun 24, 2019 | 15.27 | 16.06 | 15.08 | 15.10 | 10,837 | -0.18(-1.18%) |
Jun 21, 2019 | 15.21 | 15.53 | 15.02 | 15.28 | 21,400 | -0.08(-0.52%) |
Jun 20, 2019 | 15.11 | 16.15 | 15.00 | 15.36 | 15,852 | +0.25(+1.65%) |
Jun 19, 2019 | 16.79 | 16.92 | 14.65 | 15.11 | 195,329 | -1.74(-10.33%) |
Jun 18, 2019 | 17.20 | 17.44 | 16.78 | 16.85 | 12,976 | -0.26(-1.52%) |
Jun 17, 2019 | 17.93 | 17.93 | 17.06 | 17.11 | 32,344 | -0.70(-3.93%) |
Jun 14, 2019 | 18.07 | 18.22 | 17.75 | 17.81 | 21,900 | -0.49(-2.68%) |
Jun 13, 2019 | 18.60 | 18.60 | 18.06 | 18.30 | 8,809 | +0.03(+0.16%) |
Jun 12, 2019 | 18.13 | 18.27 | 18.01 | 18.27 | 1,967 | -0.12(-0.65%) |
Jun 11, 2019 | 18.70 | 18.71 | 18.28 | 18.39 | 11,653 | -0.30(-1.61%) |
Jun 10, 2019 | 18.64 | 18.89 | 18.27 | 18.69 | 30,103 | +0.06(+0.32%) |
Jun 07, 2019 | 18.44 | 18.78 | 18.19 | 18.63 | 9,400 | -0.03(-0.16%) |
Jun 06, 2019 | 18.59 | 18.89 | 18.25 | 18.66 | 19,039 | -0.22(-1.17%) |
Jun 05, 2019 | 19.04 | 19.04 | 18.38 | 18.88 | 16,403 | -0.02(-0.11%) |
Jun 04, 2019 | 18.39 | 19.04 | 18.35 | 18.90 | 26,476 | +0.51(+2.77%) |
Jun 03, 2019 | 18.56 | 18.56 | 18.10 | 18.39 | 19,167 | -0.17(-0.92%) |
May 31, 2019 | 18.82 | 18.98 | 18.46 | 18.56 | 16,400 | -0.40(-2.11%) |
May 30, 2019 | 19.34 | 19.36 | 18.81 | 18.96 | 12,982 | -0.30(-1.56%) |
May 29, 2019 | 19.25 | 19.54 | 18.94 | 19.26 | 51,144 | -0.14(-0.72%) |
May 28, 2019 | 19.34 | 19.49 | 19.26 | 19.40 | 14,862 | -0.03(-0.15%) |
May 24, 2019 | 19.44 | 19.49 | 19.00 | 19.43 | 12,000 | +0.31(+1.62%) |
May 23, 2019 | 18.97 | 19.25 | 18.85 | 19.12 | 15,928 | -0.12(-0.62%) |
May 22, 2019 | 18.89 | 19.25 | 18.86 | 19.24 | 14,684 | +0.25(+1.32%) |
May 21, 2019 | 18.98 | 19.32 | 18.90 | 18.99 | 27,519 | +0.01(+0.05%) |
May 20, 2019 | 18.28 | 18.99 | 17.98 | 18.98 | 26,439 | +0.52(+2.82%) |
May 17, 2019 | 18.40 | 18.94 | 18.26 | 18.46 | 17,500 | -0.14(-0.75%) |
May 16, 2019 | 19.30 | 19.43 | 18.00 | 18.60 | 46,937 | -0.82(-4.22%) |
May 15, 2019 | 18.78 | 19.48 | 18.73 | 19.42 | 14,671 | +0.41(+2.16%) |
May 14, 2019 | 18.97 | 19.30 | 18.81 | 19.01 | 18,512 | +0.10(+0.53%) |
May 13, 2019 | 19.19 | 19.37 | 18.85 | 18.91 | 33,182 | -0.59(-3.03%) |
May 10, 2019 | 18.96 | 19.60 | 18.17 | 19.50 | 28,000 | +0.42(+2.20%) |
May 09, 2019 | 18.70 | 19.11 | 18.53 | 19.08 | 46,974 | +0.29(+1.54%) |
May 08, 2019 | 18.46 | 18.90 | 17.85 | 18.79 | 41,761 | +0.39(+2.12%) |
May 07, 2019 | 17.54 | 18.67 | 17.53 | 18.40 | 27,298 | -0.28(-1.50%) |
May 06, 2019 | 18.67 | 18.89 | 18.49 | 18.68 | 19,975 | -0.21(-1.11%) |
May 03, 2019 | 17.73 | 19.65 | 17.33 | 18.89 | 97,300 | +1.21(+6.81%) |
May 02, 2019 | 17.22 | 17.88 | 16.92 | 17.68 | 59,709 | +0.26(+1.52%) |
May 01, 2019 | 17.14 | 17.83 | 17.14 | 17.42 | 44,779 | -0.23(-1.30%) |
Apr 30, 2019 | 16.99 | 18.19 | 16.68 | 17.65 | 253,376 | -1.37(-7.20%) |
Apr 29, 2019 | 17.15 | 19.20 | 17.05 | 19.02 | 226,258 | +2.02(+11.88%) |
Apr 26, 2019 | 17.09 | 17.51 | 16.62 | 17.00 | 196,600 | +0.00(+0.00%) |
Apr 25, 2019 | 17.01 | 17.34 | 16.73 | 17.00 | 39,546 | +0.00(+0.00%) |
Apr 24, 2019 | 17.44 | 17.92 | 16.98 | 17.00 | 292,715 | +2.44(+16.76%) |
Apr 23, 2019 | 14.06 | 14.60 | 14.00 | 14.56 | 22,084 | +0.51(+3.63%) |
Apr 22, 2019 | 14.15 | 14.40 | 14.02 | 14.05 | 12,278 | -0.26(-1.82%) |
Apr 18, 2019 | 14.69 | 14.77 | 14.01 | 14.31 | 24,800 | -0.46(-3.11%) |
Apr 17, 2019 | 14.84 | 15.00 | 14.69 | 14.77 | 15,401 | +0.02(+0.14%) |
Apr 16, 2019 | 14.86 | 15.09 | 14.70 | 14.75 | 13,062 | -0.05(-0.34%) |
Apr 15, 2019 | 15.23 | 15.23 | 14.79 | 14.80 | 11,151 | -0.45(-2.95%) |
Apr 12, 2019 | 15.43 | 15.55 | 15.15 | 15.25 | 23,600 | -0.05(-0.33%) |
Apr 11, 2019 | 15.28 | 15.53 | 15.28 | 15.30 | 12,145 | -0.25(-1.61%) |
Apr 10, 2019 | 15.16 | 15.55 | 15.14 | 15.55 | 45,788 | +0.19(+1.24%) |
Apr 09, 2019 | 15.17 | 15.39 | 15.16 | 15.36 | 13,031 | +0.15(+0.99%) |
Apr 08, 2019 | 15.54 | 15.55 | 15.20 | 15.21 | 17,026 | -0.34(-2.19%) |
Apr 05, 2019 | 15.58 | 15.65 | 15.36 | 15.55 | 20,200 | +0.10(+0.65%) |
Apr 04, 2019 | 15.46 | 15.57 | 15.19 | 15.45 | 31,673 | +0.02(+0.13%) |
Apr 03, 2019 | 15.50 | 15.60 | 15.24 | 15.43 | 9,350 | -0.04(-0.26%) |
Apr 02, 2019 | 15.74 | 15.75 | 15.21 | 15.47 | 12,431 | -0.20(-1.28%) |
Apr 01, 2019 | 15.37 | 15.72 | 15.31 | 15.67 | 9,990 | +0.47(+3.09%) |
Mar 29, 2019 | 15.56 | 15.71 | 15.20 | 15.20 | 11,700 | -0.21(-1.36%) |
Mar 28, 2019 | 15.67 | 15.67 | 15.31 | 15.41 | 7,088 | -0.13(-0.84%) |
Mar 27, 2019 | 15.49 | 15.73 | 15.48 | 15.54 | 8,152 | -0.06(-0.38%) |
Mar 26, 2019 | 15.10 | 15.70 | 15.10 | 15.60 | 13,417 | +0.53(+3.52%) |
Mar 25, 2019 | 15.18 | 15.43 | 15.00 | 15.07 | 13,393 | +0.01(+0.07%) |
Mar 22, 2019 | 15.50 | 15.70 | 15.06 | 15.06 | 18,100 | -0.64(-4.08%) |
Mar 21, 2019 | 15.18 | 16.00 | 15.18 | 15.70 | 31,253 | +0.53(+3.49%) |
Mar 20, 2019 | 15.37 | 15.68 | 15.14 | 15.17 | 12,413 | -0.19(-1.24%) |
Mar 19, 2019 | 15.49 | 15.58 | 15.13 | 15.36 | 26,354 | -0.14(-0.90%) |
Mar 18, 2019 | 15.15 | 15.76 | 14.98 | 15.50 | 111,649 | +0.51(+3.40%) |
Mar 15, 2019 | 15.01 | 15.25 | 14.95 | 14.99 | 37,600 | -0.02(-0.13%) |
Mar 14, 2019 | 15.25 | 15.35 | 14.86 | 15.01 | 25,108 | -0.05(-0.33%) |
Mar 13, 2019 | 15.26 | 15.38 | 14.60 | 15.06 | 55,994 | -0.08(-0.53%) |
Mar 12, 2019 | 15.06 | 16.00 | 14.93 | 15.14 | 23,292 | +0.19(+1.27%) |
Mar 11, 2019 | 15.12 | 15.71 | 14.75 | 14.95 | 19,063 | -0.05(-0.33%) |
Mar 08, 2019 | 14.85 | 15.15 | 14.47 | 15.00 | 30,000 | +0.30(+2.04%) |
Mar 07, 2019 | 15.00 | 15.15 | 14.59 | 14.70 | 46,619 | -0.10(-0.68%) |
Mar 06, 2019 | 15.70 | 16.18 | 14.39 | 14.80 | 21,273 | -0.90(-5.73%) |
Mar 05, 2019 | 15.93 | 16.25 | 15.27 | 15.70 | 24,493 | -0.12(-0.76%) |
Mar 04, 2019 | 14.53 | 16.30 | 14.42 | 15.82 | 61,214 | +1.09(+7.40%) |