Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.08 | 10.10 | 9.483 | 9.732 | 235,395 | -0.53(-5.16%) |
Apr 29, 2020 | 9.477 | 10.52 | 9.331 | 10.26 | 195,556 | +1.26(+13.98%) |
Apr 28, 2020 | 8.410 | 9.213 | 8.300 | 9.003 | 389,904 | +0.88(+10.90%) |
Apr 27, 2020 | 7.981 | 8.232 | 7.890 | 8.118 | 204,021 | +0.15(+1.83%) |
Apr 24, 2020 | 8.747 | 8.747 | 7.917 | 7.972 | 153,377 | -0.76(-8.67%) |
Apr 23, 2020 | 8.337 | 8.884 | 8.337 | 8.729 | 119,487 | +0.41(+4.93%) |
Apr 22, 2020 | 8.647 | 8.647 | 7.844 | 8.319 | 236,169 | +0.00(+0.00%) |
Apr 21, 2020 | 7.735 | 8.410 | 7.698 | 8.319 | 148,201 | +0.07(+0.88%) |
Apr 20, 2020 | 8.729 | 9.090 | 8.218 | 8.246 | 98,111 | -0.75(-8.32%) |
Apr 17, 2020 | 8.109 | 9.026 | 8.054 | 8.994 | 138,138 | +1.09(+13.86%) |
Apr 16, 2020 | 8.820 | 8.820 | 7.680 | 7.899 | 216,541 | -0.96(-10.81%) |
Apr 15, 2020 | 8.802 | 9.076 | 8.501 | 8.857 | 160,366 | -0.38(-4.15%) |
Apr 14, 2020 | 9.441 | 9.523 | 8.693 | 9.240 | 168,034 | -0.08(-0.88%) |
Apr 13, 2020 | 9.213 | 9.577 | 8.702 | 9.322 | 200,862 | +0.05(+0.59%) |
Apr 09, 2020 | 9.559 | 9.742 | 9.140 | 9.267 | 133,752 | -0.08(-0.88%) |
Apr 08, 2020 | 9.751 | 9.751 | 9.062 | 9.349 | 154,497 | -0.37(-3.85%) |
Apr 07, 2020 | 9.842 | 9.997 | 9.249 | 9.723 | 192,648 | -0.04(-0.37%) |
Apr 06, 2020 | 9.778 | 10.03 | 9.381 | 9.760 | 175,773 | +0.31(+3.28%) |
Apr 03, 2020 | 9.140 | 9.596 | 8.446 | 9.450 | 171,905 | +0.20(+2.17%) |
Apr 02, 2020 | 8.784 | 9.308 | 8.547 | 9.249 | 117,998 | +0.42(+4.75%) |
Apr 01, 2020 | 8.528 | 9.194 | 8.382 | 8.829 | 300,435 | -0.15(-1.63%) |
Mar 31, 2020 | 8.601 | 9.103 | 8.601 | 8.975 | 291,050 | +0.30(+3.47%) |
Mar 30, 2020 | 9.203 | 9.514 | 8.528 | 8.674 | 252,736 | -0.53(-5.75%) |
Mar 27, 2020 | 8.565 | 9.459 | 8.428 | 9.203 | 175,304 | +0.15(+1.61%) |
Mar 26, 2020 | 8.674 | 9.349 | 8.510 | 9.057 | 286,116 | +0.50(+5.86%) |
Mar 25, 2020 | 8.528 | 9.605 | 8.063 | 8.556 | 237,979 | +0.05(+0.54%) |
Mar 24, 2020 | 8.893 | 8.893 | 8.319 | 8.510 | 107,789 | +0.15(+1.74%) |
Mar 23, 2020 | 9.021 | 9.103 | 8.018 | 8.364 | 209,963 | -0.57(-6.43%) |
Mar 20, 2020 | 9.140 | 9.386 | 8.465 | 8.939 | 234,725 | -0.07(-0.81%) |
Mar 19, 2020 | 7.698 | 9.486 | 7.370 | 9.012 | 201,393 | +1.22(+15.69%) |
Mar 18, 2020 | 8.446 | 8.912 | 7.388 | 7.790 | 291,030 | -1.19(-13.30%) |
Mar 17, 2020 | 7.352 | 9.422 | 7.074 | 8.984 | 229,458 | +1.70(+23.28%) |
Mar 16, 2020 | 7.033 | 7.334 | 6.640 | 7.288 | 310,698 | -1.01(-12.20%) |
Mar 13, 2020 | 7.908 | 8.401 | 7.461 | 8.300 | 359,598 | +0.81(+10.84%) |
Mar 12, 2020 | 8.446 | 8.446 | 7.297 | 7.489 | 311,630 | -0.60(-7.44%) |
Mar 11, 2020 | 8.966 | 8.975 | 7.644 | 8.091 | 433,873 | -1.19(-12.78%) |
Mar 10, 2020 | 9.532 | 9.833 | 8.601 | 9.276 | 214,770 | +0.16(+1.70%) |
Mar 09, 2020 | 9.723 | 10.19 | 8.994 | 9.121 | 239,262 | -1.50(-14.09%) |
Mar 06, 2020 | 9.833 | 10.92 | 9.696 | 10.62 | 407,508 | +0.39(+3.84%) |
Mar 05, 2020 | 11.54 | 11.54 | 10.19 | 10.22 | 185,894 | -1.74(-14.56%) |
Mar 04, 2020 | 12.20 | 12.20 | 11.23 | 11.97 | 266,854 | -0.22(-1.80%) |
Mar 03, 2020 | 13.27 | 13.29 | 11.83 | 12.19 | 314,929 | -1.17(-8.74%) |
Mar 02, 2020 | 13.29 | 13.44 | 12.70 | 13.35 | 233,369 | +0.06(+0.48%) |
Feb 28, 2020 | 13.55 | 13.84 | 13.13 | 13.29 | 353,235 | -0.79(-5.62%) |
Feb 27, 2020 | 13.94 | 14.64 | 13.74 | 14.08 | 215,326 | -0.25(-1.71%) |
Feb 26, 2020 | 14.99 | 15.09 | 14.29 | 14.33 | 110,076 | -0.53(-3.55%) |
Feb 25, 2020 | 14.94 | 15.05 | 14.61 | 14.85 | 180,989 | -0.05(-0.37%) |
Feb 24, 2020 | 14.47 | 14.93 | 14.24 | 14.91 | 230,222 | -0.02(-0.12%) |
Feb 21, 2020 | 15.14 | 15.14 | 14.62 | 14.93 | 197,464 | -0.45(-2.96%) |
Feb 20, 2020 | 15.61 | 15.75 | 15.23 | 15.38 | 156,265 | -0.38(-2.42%) |
Feb 19, 2020 | 15.66 | 16.02 | 15.39 | 15.76 | 181,858 | +0.10(+0.64%) |
Feb 18, 2020 | 16.37 | 16.37 | 15.53 | 15.66 | 234,663 | -0.71(-4.33%) |
Feb 14, 2020 | 16.36 | 16.91 | 16.29 | 16.37 | 218,035 | -0.17(-1.04%) |
Feb 13, 2020 | 17.54 | 17.73 | 16.54 | 16.54 | 190,119 | -0.99(-5.65%) |
Feb 12, 2020 | 17.94 | 18.23 | 17.42 | 17.54 | 257,518 | -0.15(-0.87%) |
Feb 11, 2020 | 18.18 | 18.25 | 17.54 | 17.69 | 269,309 | -0.27(-1.52%) |
Feb 10, 2020 | 18.06 | 18.54 | 17.66 | 17.96 | 250,099 | -0.25(-1.40%) |
Feb 07, 2020 | 18.64 | 18.64 | 17.16 | 18.22 | 861,472 | -1.15(-5.92%) |
Feb 06, 2020 | 19.88 | 20.98 | 18.84 | 19.36 | 1,045,266 | -0.17(-0.88%) |
Feb 05, 2020 | 16.59 | 19.77 | 16.45 | 19.53 | 1,062,840 | +4.41(+29.15%) |
Feb 04, 2020 | 14.51 | 15.35 | 14.51 | 15.13 | 225,644 | +0.85(+5.92%) |
Feb 03, 2020 | 14.30 | 14.51 | 14.22 | 14.28 | 160,047 | +0.05(+0.32%) |
Jan 31, 2020 | 14.40 | 14.43 | 14.13 | 14.24 | 166,992 | -0.25(-1.76%) |
Jan 30, 2020 | 14.32 | 14.56 | 14.27 | 14.49 | 123,175 | -0.07(-0.50%) |
Jan 29, 2020 | 14.31 | 14.67 | 14.15 | 14.56 | 137,035 | +0.33(+2.30%) |
Jan 28, 2020 | 14.50 | 14.67 | 14.15 | 14.24 | 291,344 | -0.05(-0.38%) |
Jan 27, 2020 | 14.98 | 15.04 | 14.22 | 14.29 | 233,954 | -1.22(-7.85%) |
Jan 24, 2020 | 15.84 | 15.84 | 15.43 | 15.51 | 109,677 | -0.30(-1.90%) |
Jan 23, 2020 | 15.87 | 15.95 | 15.68 | 15.81 | 138,990 | -0.24(-1.47%) |
Jan 22, 2020 | 16.06 | 16.22 | 15.84 | 16.04 | 149,740 | -0.03(-0.17%) |
Jan 21, 2020 | 15.77 | 16.48 | 15.71 | 16.07 | 217,448 | +0.22(+1.38%) |
Jan 17, 2020 | 15.69 | 15.86 | 15.65 | 15.85 | 152,911 | +0.21(+1.34%) |
Jan 16, 2020 | 15.19 | 15.70 | 15.19 | 15.64 | 133,142 | +0.63(+4.18%) |
Jan 15, 2020 | 14.54 | 15.05 | 14.52 | 15.02 | 151,770 | +0.43(+2.93%) |
Jan 14, 2020 | 14.39 | 14.82 | 14.34 | 14.59 | 150,861 | +0.21(+1.45%) |
Jan 13, 2020 | 14.31 | 14.50 | 14.12 | 14.38 | 165,452 | +0.11(+0.76%) |
Jan 10, 2020 | 14.68 | 14.68 | 13.98 | 14.27 | 167,872 | -0.37(-2.55%) |
Jan 09, 2020 | 14.85 | 14.98 | 14.56 | 14.64 | 201,479 | -0.11(-0.74%) |
Jan 08, 2020 | 14.54 | 14.76 | 14.12 | 14.75 | 161,805 | +0.16(+1.12%) |
Jan 07, 2020 | 15.28 | 15.28 | 14.48 | 14.59 | 303,132 | -0.65(-4.24%) |
Jan 06, 2020 | 14.99 | 15.30 | 14.99 | 15.24 | 163,908 | +0.00(+0.00%) |
Jan 03, 2020 | 15.17 | 15.30 | 15.04 | 15.24 | 223,206 | -0.18(-1.18%) |
Jan 02, 2020 | 15.61 | 15.70 | 15.24 | 15.42 | 178,979 | -0.11(-0.70%) |
Dec 31, 2019 | 15.24 | 15.58 | 15.24 | 15.53 | 137,620 | +0.23(+1.49%) |
Dec 30, 2019 | 15.26 | 15.49 | 15.08 | 15.30 | 202,261 | +0.05(+0.36%) |
Dec 27, 2019 | 15.28 | 15.42 | 15.19 | 15.24 | 117,598 | -0.04(-0.24%) |
Dec 26, 2019 | 14.93 | 15.32 | 14.93 | 15.28 | 128,150 | +0.45(+3.00%) |
Dec 24, 2019 | 14.77 | 15.01 | 14.73 | 14.84 | 137,400 | +0.00(+0.00%) |
Dec 23, 2019 | 15.05 | 15.31 | 14.75 | 14.84 | 210,142 | -0.24(-1.57%) |
Dec 20, 2019 | 15.14 | 15.33 | 14.99 | 15.07 | 548,610 | -0.04(-0.24%) |
Dec 19, 2019 | 15.10 | 15.21 | 15.02 | 15.11 | 135,046 | +0.03(+0.18%) |
Dec 18, 2019 | 15.20 | 15.26 | 15.03 | 15.08 | 140,700 | -0.08(-0.54%) |
Dec 17, 2019 | 15.01 | 15.19 | 14.82 | 15.16 | 190,577 | +0.12(+0.79%) |
Dec 16, 2019 | 15.25 | 15.63 | 14.97 | 15.04 | 284,371 | -0.09(-0.60%) |
Dec 13, 2019 | 14.93 | 15.28 | 14.85 | 15.14 | 305,052 | +0.23(+1.52%) |
Dec 12, 2019 | 15.02 | 15.08 | 14.86 | 14.91 | 236,314 | -0.15(-1.03%) |
Dec 11, 2019 | 15.08 | 15.30 | 15.01 | 15.06 | 154,847 | -0.06(-0.42%) |
Dec 10, 2019 | 15.11 | 15.24 | 14.97 | 15.13 | 161,947 | -0.05(-0.30%) |
Dec 09, 2019 | 15.20 | 15.41 | 15.11 | 15.17 | 129,589 | -0.06(-0.42%) |
Dec 06, 2019 | 15.15 | 15.40 | 15.13 | 15.24 | 170,732 | +0.30(+2.01%) |
Dec 05, 2019 | 14.84 | 15.10 | 14.67 | 14.94 | 204,365 | +0.21(+1.42%) |
Dec 04, 2019 | 14.88 | 15.01 | 14.63 | 14.73 | 204,799 | -0.03(-0.19%) |
Dec 03, 2019 | 14.97 | 14.97 | 14.54 | 14.75 | 304,283 | -0.38(-2.52%) |
Dec 02, 2019 | 15.53 | 15.61 | 15.11 | 15.14 | 230,058 | -0.28(-1.82%) |
Nov 29, 2019 | 15.69 | 15.69 | 15.31 | 15.42 | 109,124 | -0.30(-1.90%) |
Nov 27, 2019 | 15.76 | 15.84 | 15.58 | 15.72 | 137,702 | -0.03(-0.17%) |
Nov 26, 2019 | 15.95 | 15.96 | 15.70 | 15.74 | 164,493 | -0.22(-1.36%) |
Nov 25, 2019 | 15.77 | 16.14 | 15.61 | 15.96 | 210,758 | +0.24(+1.56%) |
Nov 22, 2019 | 15.74 | 15.88 | 15.66 | 15.72 | 157,121 | +0.00(+0.00%) |
Nov 21, 2019 | 15.73 | 15.76 | 15.55 | 15.72 | 177,752 | +0.10(+0.64%) |
Nov 20, 2019 | 15.52 | 15.66 | 15.37 | 15.62 | 193,183 | +0.04(+0.23%) |
Nov 19, 2019 | 15.86 | 15.89 | 15.54 | 15.58 | 270,239 | -0.18(-1.15%) |
Nov 18, 2019 | 15.55 | 15.86 | 15.40 | 15.76 | 205,632 | +0.00(+0.00%) |
Nov 15, 2019 | 16.01 | 16.08 | 15.51 | 15.76 | 438,595 | -0.09(-0.57%) |
Nov 14, 2019 | 15.77 | 15.90 | 15.57 | 15.85 | 317,541 | +0.06(+0.40%) |
Nov 13, 2019 | 16.30 | 16.37 | 15.73 | 15.79 | 456,147 | -0.66(-4.02%) |
Nov 12, 2019 | 16.73 | 16.75 | 16.32 | 16.45 | 357,132 | -0.25(-1.52%) |
Nov 11, 2019 | 16.69 | 17.05 | 16.54 | 16.70 | 307,445 | -0.05(-0.27%) |
Nov 08, 2019 | 16.94 | 17.06 | 16.58 | 16.75 | 364,999 | -0.34(-1.96%) |
Nov 07, 2019 | 16.73 | 17.09 | 16.39 | 17.08 | 400,609 | +0.45(+2.72%) |
Nov 06, 2019 | 16.63 | 16.86 | 15.95 | 16.63 | 936,704 | +0.80(+5.04%) |
Nov 05, 2019 | 15.91 | 16.09 | 15.70 | 15.83 | 304,763 | +0.00(+0.00%) |
Nov 04, 2019 | 15.50 | 16.06 | 15.30 | 15.83 | 258,410 | +0.52(+3.37%) |
Nov 01, 2019 | 14.80 | 15.45 | 14.76 | 15.32 | 344,145 | +0.63(+4.32%) |
Oct 31, 2019 | 14.73 | 14.94 | 14.44 | 14.68 | 665,814 | -0.18(-1.22%) |
Oct 30, 2019 | 14.50 | 14.87 | 14.24 | 14.86 | 265,609 | +0.26(+1.80%) |
Oct 29, 2019 | 14.35 | 14.63 | 14.35 | 14.60 | 295,386 | +0.23(+1.58%) |
Oct 28, 2019 | 14.10 | 14.42 | 14.00 | 14.37 | 208,986 | +0.29(+2.06%) |
Oct 25, 2019 | 14.00 | 14.17 | 13.93 | 14.08 | 225,531 | +0.04(+0.26%) |
Oct 24, 2019 | 14.54 | 14.55 | 13.93 | 14.05 | 366,263 | -0.39(-2.70%) |
Oct 23, 2019 | 14.68 | 14.69 | 14.27 | 14.44 | 419,446 | -0.24(-1.67%) |
Oct 22, 2019 | 14.38 | 14.68 | 14.07 | 14.68 | 320,689 | +0.24(+1.63%) |
Oct 21, 2019 | 14.17 | 14.46 | 14.09 | 14.45 | 333,382 | +0.47(+3.37%) |
Oct 18, 2019 | 13.53 | 13.98 | 13.49 | 13.98 | 222,111 | +0.37(+2.73%) |
Oct 17, 2019 | 13.61 | 13.72 | 13.43 | 13.60 | 167,106 | +0.12(+0.87%) |
Oct 16, 2019 | 13.58 | 13.81 | 13.43 | 13.49 | 202,460 | -0.17(-1.26%) |
Oct 15, 2019 | 13.23 | 13.66 | 13.04 | 13.66 | 260,289 | +0.48(+3.65%) |
Oct 14, 2019 | 12.72 | 13.20 | 12.62 | 13.18 | 259,204 | +0.37(+2.90%) |
Oct 11, 2019 | 12.43 | 12.95 | 12.41 | 12.81 | 280,921 | +0.50(+4.05%) |
Oct 10, 2019 | 12.18 | 12.53 | 12.00 | 12.31 | 338,215 | +0.26(+2.18%) |
Oct 09, 2019 | 12.14 | 12.28 | 11.88 | 12.04 | 253,054 | -0.10(-0.82%) |
Oct 08, 2019 | 12.01 | 12.17 | 11.82 | 12.14 | 300,322 | +0.08(+0.68%) |
Oct 07, 2019 | 11.81 | 12.19 | 11.72 | 12.06 | 308,977 | +0.24(+1.99%) |
Oct 04, 2019 | 11.44 | 11.91 | 11.10 | 11.83 | 477,765 | +0.24(+2.03%) |
Oct 03, 2019 | 11.68 | 11.72 | 11.43 | 11.59 | 437,694 | -0.19(-1.62%) |
Oct 02, 2019 | 11.87 | 11.90 | 11.65 | 11.78 | 257,366 | -0.09(-0.76%) |
Oct 01, 2019 | 11.95 | 12.14 | 11.60 | 11.87 | 360,719 | -0.02(-0.15%) |
Sep 30, 2019 | 11.91 | 12.02 | 11.66 | 11.89 | 207,259 | +0.05(+0.46%) |
Sep 27, 2019 | 11.98 | 12.17 | 11.75 | 11.84 | 179,630 | -0.08(-0.68%) |
Sep 26, 2019 | 11.99 | 12.07 | 11.76 | 11.92 | 214,824 | -0.12(-0.98%) |
Sep 25, 2019 | 11.91 | 12.10 | 11.76 | 12.04 | 167,797 | +0.14(+1.14%) |
Sep 24, 2019 | 12.46 | 12.55 | 11.84 | 11.90 | 360,498 | -0.61(-4.85%) |
Sep 23, 2019 | 12.13 | 12.57 | 12.02 | 12.51 | 241,246 | +0.19(+1.55%) |
Sep 20, 2019 | 12.46 | 12.58 | 12.08 | 12.32 | 922,428 | -0.13(-1.02%) |
Sep 19, 2019 | 12.43 | 12.59 | 12.23 | 12.44 | 420,116 | -0.05(-0.36%) |
Sep 18, 2019 | 12.85 | 12.95 | 12.33 | 12.49 | 394,770 | -0.44(-3.37%) |
Sep 17, 2019 | 13.58 | 13.66 | 12.82 | 12.92 | 305,640 | -0.75(-5.50%) |
Sep 16, 2019 | 13.57 | 13.82 | 13.53 | 13.68 | 204,163 | -0.08(-0.59%) |
Sep 13, 2019 | 13.73 | 13.84 | 13.45 | 13.76 | 270,991 | +0.16(+1.20%) |
Sep 12, 2019 | 13.87 | 13.87 | 13.18 | 13.59 | 239,056 | -0.35(-2.53%) |
Sep 11, 2019 | 13.92 | 13.95 | 13.17 | 13.95 | 381,393 | +0.14(+1.05%) |
Sep 10, 2019 | 13.48 | 13.83 | 13.13 | 13.80 | 384,624 | +0.41(+3.04%) |
Sep 09, 2019 | 12.29 | 13.50 | 12.17 | 13.40 | 664,316 | +1.22(+10.05%) |
Sep 06, 2019 | 12.08 | 12.22 | 11.90 | 12.17 | 303,651 | +0.05(+0.45%) |
Sep 05, 2019 | 11.91 | 12.49 | 11.78 | 12.12 | 349,399 | +0.38(+3.24%) |
Sep 04, 2019 | 12.27 | 12.27 | 11.65 | 11.74 | 305,088 | -0.41(-3.36%) |
Sep 03, 2019 | 12.57 | 13.08 | 11.96 | 12.14 | 385,181 | -0.53(-4.22%) |
Aug 30, 2019 | 12.63 | 12.96 | 12.60 | 12.68 | 247,266 | +0.12(+0.93%) |
Aug 29, 2019 | 12.72 | 12.80 | 12.37 | 12.56 | 201,240 | +0.02(+0.14%) |
Aug 28, 2019 | 12.44 | 12.86 | 12.20 | 12.54 | 274,692 | +0.06(+0.51%) |
Aug 27, 2019 | 12.94 | 12.94 | 12.35 | 12.48 | 170,640 | -0.27(-2.12%) |
Aug 26, 2019 | 12.60 | 13.35 | 12.53 | 12.75 | 316,956 | +0.44(+3.59%) |
Aug 23, 2019 | 12.34 | 12.47 | 12.25 | 12.31 | 251,141 | -0.11(-0.87%) |
Aug 22, 2019 | 12.52 | 12.58 | 12.21 | 12.42 | 243,427 | -0.03(-0.22%) |
Aug 21, 2019 | 12.82 | 12.82 | 12.30 | 12.44 | 297,783 | -0.17(-1.36%) |
Aug 20, 2019 | 12.86 | 12.88 | 12.56 | 12.62 | 254,267 | -0.28(-2.17%) |
Aug 19, 2019 | 13.18 | 13.24 | 12.47 | 12.90 | 355,126 | -0.06(-0.49%) |
Aug 16, 2019 | 13.00 | 13.10 | 12.78 | 12.96 | 338,067 | +0.02(+0.14%) |
Aug 15, 2019 | 13.13 | 13.13 | 12.62 | 12.94 | 589,660 | -0.08(-0.62%) |
Aug 14, 2019 | 12.70 | 13.12 | 12.67 | 13.02 | 377,357 | -0.05(-0.35%) |
Aug 13, 2019 | 12.80 | 13.28 | 12.70 | 13.07 | 267,556 | +0.20(+1.54%) |
Aug 12, 2019 | 13.04 | 13.04 | 12.70 | 12.87 | 266,497 | -0.40(-3.00%) |
Aug 09, 2019 | 14.01 | 14.03 | 13.18 | 13.27 | 538,936 | -0.88(-6.19%) |
Aug 08, 2019 | 13.37 | 14.21 | 13.23 | 14.14 | 566,601 | +1.40(+10.99%) |
Aug 07, 2019 | 12.96 | 13.08 | 12.54 | 12.74 | 877,994 | -0.53(-4.01%) |
Aug 06, 2019 | 13.04 | 13.34 | 12.80 | 13.28 | 468,450 | +0.28(+2.15%) |
Aug 05, 2019 | 12.47 | 13.10 | 12.47 | 13.00 | 690,244 | +0.23(+1.77%) |
Aug 02, 2019 | 11.67 | 12.81 | 11.42 | 12.77 | 562,854 | +1.07(+9.10%) |
Aug 01, 2019 | 12.49 | 13.43 | 11.65 | 11.70 | 1,375,196 | -3.29(-21.93%) |
Jul 31, 2019 | 14.65 | 15.32 | 14.53 | 14.99 | 301,656 | +0.33(+2.22%) |
Jul 30, 2019 | 14.26 | 14.82 | 14.15 | 14.67 | 243,103 | +0.44(+3.11%) |
Jul 29, 2019 | 13.74 | 14.25 | 13.69 | 14.22 | 209,195 | +0.42(+3.08%) |
Jul 26, 2019 | 13.64 | 13.86 | 13.55 | 13.80 | 222,129 | +0.23(+1.66%) |
Jul 25, 2019 | 13.80 | 14.02 | 13.45 | 13.57 | 238,110 | -0.25(-1.83%) |
Jul 24, 2019 | 13.34 | 13.85 | 13.25 | 13.83 | 207,966 | +0.46(+3.45%) |
Jul 23, 2019 | 13.54 | 13.74 | 13.04 | 13.37 | 310,202 | -0.09(-0.67%) |
Jul 22, 2019 | 13.56 | 13.68 | 13.17 | 13.46 | 379,217 | -0.07(-0.53%) |
Jul 19, 2019 | 13.45 | 13.69 | 13.37 | 13.53 | 211,499 | +0.08(+0.60%) |
Jul 18, 2019 | 13.23 | 13.62 | 13.16 | 13.45 | 317,100 | +0.19(+1.43%) |
Jul 17, 2019 | 12.93 | 13.36 | 12.93 | 13.26 | 630,776 | -0.09(-0.68%) |
Jul 16, 2019 | 12.99 | 13.46 | 12.92 | 13.35 | 299,425 | +0.42(+3.28%) |
Jul 15, 2019 | 12.87 | 13.07 | 12.62 | 12.92 | 386,481 | -0.06(-0.49%) |
Jul 12, 2019 | 12.83 | 13.03 | 12.75 | 12.99 | 262,325 | +0.01(+0.07%) |
Jul 11, 2019 | 12.51 | 13.14 | 12.51 | 12.98 | 314,583 | +0.17(+1.34%) |
Jul 10, 2019 | 13.10 | 13.34 | 12.79 | 12.81 | 335,490 | -0.24(-1.87%) |
Jul 09, 2019 | 12.72 | 13.23 | 12.72 | 13.05 | 222,919 | +0.32(+2.48%) |
Jul 08, 2019 | 12.61 | 12.85 | 12.54 | 12.73 | 266,084 | -0.03(-0.21%) |
Jul 05, 2019 | 12.56 | 12.81 | 12.44 | 12.76 | 161,891 | +0.21(+1.66%) |
Jul 03, 2019 | 12.39 | 12.78 | 12.23 | 12.55 | 103,756 | +0.23(+1.83%) |
Jul 02, 2019 | 12.67 | 12.67 | 12.17 | 12.33 | 148,849 | -0.36(-2.85%) |
Jul 01, 2019 | 12.45 | 12.86 | 12.37 | 12.69 | 283,747 | +0.42(+3.38%) |
Jun 28, 2019 | 12.20 | 12.40 | 12.07 | 12.27 | 430,085 | +0.16(+1.34%) |
Jun 27, 2019 | 12.23 | 12.48 | 11.89 | 12.11 | 282,482 | -0.11(-0.89%) |
Jun 26, 2019 | 12.07 | 12.49 | 11.98 | 12.22 | 189,515 | +0.23(+1.96%) |
Jun 25, 2019 | 12.08 | 12.19 | 11.74 | 11.98 | 383,646 | -0.12(-0.97%) |
Jun 24, 2019 | 12.60 | 12.94 | 12.09 | 12.10 | 379,101 | -0.50(-3.94%) |
Jun 21, 2019 | 12.09 | 12.70 | 11.93 | 12.60 | 389,336 | +0.51(+4.18%) |
Jun 20, 2019 | 12.81 | 12.90 | 12.08 | 12.09 | 301,434 | -0.58(-4.56%) |
Jun 19, 2019 | 12.66 | 12.78 | 12.55 | 12.67 | 258,945 | +0.06(+0.50%) |
Jun 18, 2019 | 12.71 | 13.00 | 12.58 | 12.61 | 154,155 | -0.08(-0.64%) |
Jun 17, 2019 | 12.64 | 13.06 | 12.62 | 12.69 | 377,170 | +0.05(+0.36%) |
Jun 14, 2019 | 13.68 | 13.71 | 12.63 | 12.64 | 248,484 | -1.03(-7.53%) |
Jun 13, 2019 | 13.75 | 13.91 | 13.62 | 13.67 | 116,865 | -0.02(-0.13%) |
Jun 12, 2019 | 13.41 | 13.82 | 13.14 | 13.69 | 472,149 | +0.30(+2.23%) |
Jun 11, 2019 | 13.67 | 13.83 | 13.38 | 13.39 | 320,947 | -0.14(-1.00%) |
Jun 10, 2019 | 14.14 | 14.16 | 13.32 | 13.53 | 377,040 | -0.66(-4.65%) |
Jun 07, 2019 | 13.95 | 14.26 | 13.75 | 14.19 | 260,554 | +0.24(+1.75%) |
Jun 06, 2019 | 14.18 | 14.21 | 13.42 | 13.94 | 245,637 | -0.30(-2.09%) |
Jun 05, 2019 | 14.56 | 14.69 | 14.14 | 14.24 | 306,933 | -0.25(-1.74%) |
Jun 04, 2019 | 14.19 | 14.58 | 14.18 | 14.49 | 126,819 | +0.55(+3.95%) |
Jun 03, 2019 | 13.50 | 14.11 | 13.44 | 13.94 | 331,807 | +0.47(+3.47%) |
May 31, 2019 | 14.06 | 14.11 | 13.43 | 13.48 | 234,513 | -0.89(-6.20%) |
May 30, 2019 | 14.83 | 14.93 | 14.26 | 14.37 | 126,661 | -0.38(-2.56%) |
May 29, 2019 | 15.01 | 15.37 | 14.64 | 14.74 | 342,135 | -0.41(-2.67%) |
May 28, 2019 | 14.85 | 15.43 | 14.85 | 15.15 | 495,862 | +0.34(+2.31%) |
May 24, 2019 | 14.41 | 14.90 | 14.41 | 14.81 | 300,501 | +0.53(+3.72%) |
May 23, 2019 | 14.80 | 14.83 | 13.98 | 14.28 | 286,191 | -0.71(-4.75%) |
May 22, 2019 | 15.24 | 15.35 | 14.90 | 14.99 | 174,500 | -0.30(-1.94%) |
May 21, 2019 | 15.37 | 15.51 | 15.19 | 15.28 | 380,271 | -0.01(-0.06%) |
May 20, 2019 | 14.95 | 15.43 | 14.90 | 15.29 | 151,926 | +0.18(+1.19%) |
May 17, 2019 | 15.55 | 15.55 | 14.81 | 15.11 | 366,268 | -0.61(-3.89%) |
May 16, 2019 | 15.91 | 15.94 | 15.66 | 15.73 | 326,581 | +0.04(+0.23%) |
May 15, 2019 | 15.99 | 15.99 | 15.14 | 15.69 | 224,833 | -0.48(-2.95%) |
May 14, 2019 | 16.11 | 16.36 | 15.73 | 16.17 | 259,472 | +0.10(+0.62%) |
May 13, 2019 | 16.48 | 16.57 | 15.90 | 16.07 | 162,144 | -0.90(-5.30%) |
May 10, 2019 | 17.10 | 17.10 | 16.84 | 16.97 | 143,085 | -0.20(-1.15%) |
May 09, 2019 | 17.01 | 17.36 | 16.74 | 17.17 | 132,529 | +0.15(+0.90%) |
May 08, 2019 | 17.27 | 17.43 | 17.00 | 17.01 | 163,359 | -0.32(-1.87%) |
May 07, 2019 | 17.94 | 18.19 | 17.15 | 17.34 | 237,589 | -0.75(-4.13%) |
May 06, 2019 | 18.02 | 18.32 | 17.57 | 18.08 | 217,962 | -0.31(-1.66%) |
May 03, 2019 | 17.86 | 18.45 | 17.86 | 18.39 | 178,523 | +0.55(+3.08%) |
May 02, 2019 | 17.54 | 17.84 | 17.27 | 17.84 | 286,510 | +0.38(+2.17%) |