Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.70 | 16.06 | 15.51 | 15.96 | 1,126,900 | -0.24(-1.48%) |
Feb 27, 2020 | 16.81 | 16.83 | 16.11 | 16.20 | 1,228,976 | -1.01(-5.87%) |
Feb 26, 2020 | 17.64 | 17.96 | 17.15 | 17.21 | 863,178 | -0.28(-1.60%) |
Feb 25, 2020 | 18.44 | 18.54 | 17.32 | 17.49 | 1,461,190 | -0.66(-3.64%) |
Feb 24, 2020 | 18.47 | 18.58 | 18.06 | 18.15 | 731,535 | -0.92(-4.82%) |
Feb 21, 2020 | 19.20 | 19.26 | 18.78 | 19.07 | 595,200 | -0.13(-0.68%) |
Feb 20, 2020 | 19.50 | 19.68 | 18.87 | 19.20 | 1,195,398 | -0.32(-1.64%) |
Feb 19, 2020 | 19.72 | 19.92 | 19.41 | 19.52 | 666,818 | -0.17(-0.86%) |
Feb 18, 2020 | 19.46 | 19.83 | 19.12 | 19.69 | 552,932 | -0.06(-0.30%) |
Feb 14, 2020 | 19.94 | 20.00 | 19.52 | 19.75 | 1,041,200 | -0.09(-0.45%) |
Feb 13, 2020 | 18.87 | 19.92 | 18.60 | 19.84 | 1,796,898 | +0.78(+4.09%) |
Feb 12, 2020 | 18.90 | 19.44 | 18.74 | 19.06 | 1,266,208 | +0.32(+1.71%) |
Feb 11, 2020 | 18.96 | 18.97 | 18.65 | 18.74 | 1,154,407 | -0.22(-1.16%) |
Feb 10, 2020 | 18.95 | 19.04 | 18.66 | 18.96 | 708,107 | +0.00(+0.00%) |
Feb 07, 2020 | 18.90 | 19.08 | 18.45 | 18.96 | 1,118,100 | +0.03(+0.16%) |
Feb 06, 2020 | 19.02 | 19.10 | 18.42 | 18.93 | 2,766,653 | +1.59(+9.17%) |
Feb 05, 2020 | 17.26 | 17.89 | 17.03 | 17.34 | 1,366,392 | +0.21(+1.23%) |
Feb 04, 2020 | 17.25 | 17.50 | 16.81 | 17.13 | 1,549,543 | +0.83(+5.09%) |
Feb 03, 2020 | 15.72 | 16.41 | 15.72 | 16.30 | 584,555 | +0.62(+3.95%) |
Jan 31, 2020 | 15.50 | 16.04 | 15.50 | 15.68 | 1,135,100 | +0.16(+1.03%) |
Jan 30, 2020 | 15.72 | 15.72 | 15.18 | 15.52 | 556,673 | -0.19(-1.21%) |
Jan 29, 2020 | 15.74 | 15.77 | 15.48 | 15.71 | 505,587 | +0.05(+0.32%) |
Jan 28, 2020 | 15.41 | 15.80 | 15.41 | 15.66 | 460,616 | +0.32(+2.09%) |
Jan 27, 2020 | 15.32 | 15.48 | 14.85 | 15.34 | 588,012 | +0.42(+2.82%) |
Jan 24, 2020 | 15.02 | 15.21 | 14.78 | 14.92 | 367,600 | -0.10(-0.67%) |
Jan 23, 2020 | 15.45 | 15.49 | 15.01 | 15.02 | 407,624 | -0.48(-3.10%) |
Jan 22, 2020 | 16.04 | 16.04 | 15.46 | 15.50 | 748,900 | -0.36(-2.27%) |
Jan 21, 2020 | 15.07 | 15.94 | 15.03 | 15.86 | 771,960 | +0.72(+4.76%) |
Jan 17, 2020 | 14.98 | 15.37 | 14.90 | 15.14 | 634,900 | +0.39(+2.64%) |
Jan 16, 2020 | 14.83 | 15.04 | 14.74 | 14.75 | 596,722 | +0.03(+0.20%) |
Jan 15, 2020 | 15.07 | 15.30 | 14.44 | 14.72 | 759,497 | -0.40(-2.65%) |
Jan 14, 2020 | 15.39 | 15.44 | 14.86 | 15.12 | 577,156 | -0.27(-1.75%) |
Jan 13, 2020 | 15.25 | 15.90 | 15.12 | 15.39 | 1,258,043 | +0.06(+0.39%) |
Jan 10, 2020 | 15.39 | 15.49 | 15.16 | 15.33 | 280,500 | -0.13(-0.84%) |
Jan 09, 2020 | 15.29 | 15.60 | 15.01 | 15.46 | 520,518 | +0.27(+1.78%) |
Jan 08, 2020 | 14.85 | 15.23 | 14.81 | 15.19 | 718,420 | +0.33(+2.22%) |
Jan 07, 2020 | 15.53 | 15.60 | 14.20 | 14.86 | 1,749,200 | -0.82(-5.23%) |
Jan 06, 2020 | 15.67 | 15.89 | 15.57 | 15.68 | 322,058 | -0.03(-0.19%) |
Jan 03, 2020 | 15.52 | 15.84 | 15.40 | 15.71 | 342,800 | +0.01(+0.06%) |
Jan 02, 2020 | 16.23 | 16.24 | 15.64 | 15.70 | 470,367 | -0.43(-2.67%) |
Dec 31, 2019 | 15.57 | 16.23 | 15.52 | 16.13 | 731,600 | +0.41(+2.61%) |
Dec 30, 2019 | 15.89 | 15.89 | 15.41 | 15.72 | 366,599 | -0.24(-1.50%) |
Dec 27, 2019 | 15.85 | 16.12 | 15.70 | 15.96 | 568,400 | +0.22(+1.40%) |
Dec 26, 2019 | 15.84 | 15.99 | 15.50 | 15.74 | 604,635 | -0.07(-0.44%) |
Dec 24, 2019 | 15.63 | 15.81 | 15.54 | 15.81 | 295,500 | +0.12(+0.76%) |
Dec 23, 2019 | 15.77 | 15.87 | 15.54 | 15.69 | 466,160 | -0.08(-0.51%) |
Dec 20, 2019 | 15.41 | 15.92 | 15.16 | 15.77 | 602,200 | +0.50(+3.27%) |
Dec 19, 2019 | 15.48 | 15.60 | 15.01 | 15.27 | 745,047 | -0.17(-1.10%) |
Dec 18, 2019 | 15.72 | 15.89 | 15.11 | 15.44 | 584,489 | -0.31(-1.97%) |
Dec 17, 2019 | 15.49 | 15.83 | 15.21 | 15.75 | 719,290 | +0.25(+1.61%) |
Dec 16, 2019 | 15.61 | 16.07 | 15.37 | 15.50 | 1,494,504 | +0.66(+4.45%) |
Dec 13, 2019 | 14.75 | 15.11 | 14.63 | 14.84 | 1,025,400 | +0.09(+0.61%) |
Dec 12, 2019 | 14.65 | 15.03 | 14.59 | 14.75 | 507,369 | +0.06(+0.41%) |
Dec 11, 2019 | 14.83 | 14.92 | 14.57 | 14.69 | 443,839 | -0.15(-1.01%) |
Dec 10, 2019 | 15.17 | 15.21 | 14.80 | 14.84 | 549,523 | -0.32(-2.11%) |
Dec 09, 2019 | 15.26 | 15.36 | 15.00 | 15.16 | 364,691 | -0.10(-0.66%) |
Dec 06, 2019 | 15.13 | 15.38 | 15.09 | 15.26 | 1,151,200 | +0.35(+2.35%) |
Dec 05, 2019 | 15.60 | 15.77 | 14.79 | 14.91 | 1,181,986 | -0.67(-4.30%) |
Dec 04, 2019 | 15.72 | 15.86 | 15.38 | 15.58 | 603,795 | +0.02(+0.13%) |
Dec 03, 2019 | 15.99 | 16.00 | 15.01 | 15.56 | 3,057,146 | -0.54(-3.35%) |
Dec 02, 2019 | 16.60 | 16.66 | 16.21 | 16.10 | 439,775 | -0.47(-2.84%) |
Nov 29, 2019 | 16.40 | 16.81 | 16.24 | 16.57 | 343,000 | +0.18(+1.10%) |
Nov 27, 2019 | 16.44 | 16.55 | 16.28 | 16.39 | 563,700 | -0.03(-0.18%) |
Nov 26, 2019 | 16.51 | 16.70 | 16.22 | 16.42 | 479,649 | -0.05(-0.30%) |
Nov 25, 2019 | 16.67 | 16.93 | 16.43 | 16.47 | 1,133,094 | -0.27(-1.61%) |
Nov 22, 2019 | 16.98 | 17.10 | 16.65 | 16.74 | 315,200 | -0.11(-0.65%) |
Nov 21, 2019 | 17.10 | 17.29 | 16.71 | 16.85 | 255,353 | -0.29(-1.69%) |
Nov 20, 2019 | 17.14 | 17.41 | 16.92 | 17.14 | 566,447 | -0.12(-0.70%) |
Nov 19, 2019 | 17.14 | 17.74 | 17.07 | 17.26 | 928,637 | +0.47(+2.80%) |
Nov 18, 2019 | 16.42 | 17.00 | 16.42 | 16.79 | 1,110,569 | +0.41(+2.50%) |
Nov 15, 2019 | 16.52 | 16.90 | 16.08 | 16.38 | 682,400 | -0.01(-0.06%) |
Nov 14, 2019 | 17.15 | 17.73 | 16.25 | 16.39 | 949,478 | -0.70(-4.10%) |
Nov 13, 2019 | 17.61 | 17.75 | 16.92 | 17.09 | 1,254,791 | -1.35(-7.32%) |
Nov 12, 2019 | 16.87 | 18.48 | 16.78 | 18.44 | 1,389,832 | +1.64(+9.76%) |
Nov 11, 2019 | 17.15 | 17.15 | 16.44 | 16.80 | 554,612 | -0.32(-1.87%) |
Nov 08, 2019 | 17.20 | 17.63 | 16.90 | 17.12 | 515,400 | -0.17(-0.98%) |
Nov 07, 2019 | 19.75 | 19.96 | 16.86 | 17.29 | 2,102,708 | -0.60(-3.35%) |
Nov 06, 2019 | 17.46 | 17.97 | 17.45 | 17.89 | 485,711 | +0.52(+2.99%) |
Nov 05, 2019 | 17.89 | 18.22 | 17.28 | 17.37 | 297,751 | -0.47(-2.63%) |
Nov 04, 2019 | 17.45 | 18.15 | 17.45 | 17.84 | 475,095 | +0.44(+2.53%) |
Nov 01, 2019 | 16.88 | 17.41 | 16.88 | 17.40 | 340,600 | +0.60(+3.57%) |
Oct 31, 2019 | 17.34 | 17.39 | 16.74 | 16.80 | 566,978 | -0.74(-4.22%) |
Oct 30, 2019 | 17.78 | 17.84 | 17.51 | 17.54 | 593,728 | -0.23(-1.29%) |
Oct 29, 2019 | 17.50 | 17.87 | 17.25 | 17.77 | 670,993 | +0.41(+2.36%) |
Oct 28, 2019 | 16.89 | 17.63 | 16.89 | 17.36 | 473,345 | +0.55(+3.27%) |
Oct 25, 2019 | 16.52 | 17.04 | 16.34 | 16.81 | 411,400 | +0.23(+1.39%) |
Oct 24, 2019 | 16.72 | 16.89 | 16.56 | 16.58 | 259,304 | -0.10(-0.60%) |
Oct 23, 2019 | 16.90 | 17.06 | 16.51 | 16.68 | 246,837 | -0.22(-1.30%) |
Oct 22, 2019 | 17.42 | 17.62 | 16.85 | 16.90 | 305,941 | -0.47(-2.71%) |
Oct 21, 2019 | 17.74 | 17.90 | 17.34 | 17.37 | 316,592 | -0.30(-1.70%) |
Oct 18, 2019 | 17.97 | 18.02 | 17.50 | 17.67 | 275,300 | -0.36(-2.00%) |
Oct 17, 2019 | 17.92 | 18.07 | 17.73 | 18.03 | 430,042 | +0.33(+1.86%) |
Oct 16, 2019 | 17.49 | 17.78 | 17.32 | 17.70 | 386,854 | +0.18(+1.03%) |
Oct 15, 2019 | 17.67 | 17.87 | 17.25 | 17.52 | 236,341 | -0.07(-0.40%) |
Oct 14, 2019 | 17.37 | 17.88 | 17.30 | 17.59 | 249,972 | +0.45(+2.63%) |
Oct 11, 2019 | 17.12 | 17.48 | 16.98 | 17.14 | 291,600 | +0.08(+0.47%) |
Oct 10, 2019 | 17.56 | 17.67 | 16.85 | 17.06 | 496,475 | -0.47(-2.68%) |
Oct 09, 2019 | 17.80 | 17.81 | 17.44 | 17.53 | 282,074 | -0.06(-0.34%) |
Oct 08, 2019 | 17.95 | 17.95 | 17.38 | 17.59 | 359,848 | -0.54(-2.98%) |
Oct 07, 2019 | 18.15 | 18.28 | 17.92 | 18.13 | 326,410 | +0.08(+0.44%) |
Oct 04, 2019 | 17.50 | 18.15 | 17.41 | 18.05 | 397,000 | +0.55(+3.14%) |
Oct 03, 2019 | 16.84 | 17.52 | 16.84 | 17.50 | 460,469 | +0.62(+3.67%) |
Oct 02, 2019 | 17.39 | 17.57 | 16.65 | 16.88 | 394,257 | -0.58(-3.32%) |
Oct 01, 2019 | 17.45 | 17.95 | 17.26 | 17.46 | 900,199 | -0.05(-0.29%) |
Sep 30, 2019 | 17.55 | 17.75 | 17.42 | 17.51 | 840,382 | +0.00(+0.00%) |
Sep 27, 2019 | 18.04 | 18.04 | 17.38 | 17.51 | 454,900 | -0.46(-2.56%) |
Sep 26, 2019 | 18.27 | 18.61 | 17.95 | 17.97 | 587,396 | -0.30(-1.64%) |
Sep 25, 2019 | 18.11 | 18.49 | 17.61 | 18.27 | 1,112,786 | +0.09(+0.50%) |
Sep 24, 2019 | 18.48 | 18.72 | 18.04 | 18.18 | 659,696 | -0.22(-1.20%) |
Sep 23, 2019 | 17.36 | 18.62 | 17.22 | 18.40 | 1,151,988 | +0.75(+4.25%) |
Sep 20, 2019 | 17.34 | 17.95 | 17.23 | 17.65 | 1,232,300 | +0.60(+3.52%) |
Sep 19, 2019 | 16.50 | 17.07 | 16.50 | 17.05 | 784,939 | +0.58(+3.52%) |
Sep 18, 2019 | 16.30 | 16.64 | 15.94 | 16.47 | 1,430,595 | +0.29(+1.79%) |
Sep 17, 2019 | 15.52 | 16.27 | 15.52 | 16.18 | 687,706 | +0.46(+2.93%) |
Sep 16, 2019 | 15.54 | 15.88 | 15.52 | 15.72 | 475,671 | -0.02(-0.13%) |
Sep 13, 2019 | 15.99 | 16.19 | 15.69 | 15.74 | 284,100 | -0.28(-1.75%) |
Sep 12, 2019 | 15.94 | 16.30 | 15.91 | 16.02 | 284,927 | +0.09(+0.56%) |
Sep 11, 2019 | 15.97 | 16.07 | 15.82 | 15.93 | 511,551 | -0.05(-0.31%) |
Sep 10, 2019 | 16.60 | 16.70 | 15.81 | 15.98 | 671,857 | -0.84(-4.99%) |
Sep 09, 2019 | 17.42 | 17.48 | 16.68 | 16.82 | 559,491 | -0.70(-4.00%) |
Sep 06, 2019 | 17.29 | 18.01 | 17.26 | 17.52 | 594,800 | +0.21(+1.21%) |
Sep 05, 2019 | 17.21 | 17.51 | 16.92 | 17.31 | 440,860 | +0.25(+1.47%) |
Sep 04, 2019 | 16.70 | 17.28 | 16.70 | 17.06 | 779,828 | +0.40(+2.40%) |
Sep 03, 2019 | 16.30 | 16.80 | 16.19 | 16.66 | 995,125 | +0.34(+2.08%) |
Aug 30, 2019 | 16.73 | 16.73 | 15.97 | 16.32 | 1,556,800 | -0.43(-2.57%) |
Aug 29, 2019 | 17.64 | 17.80 | 16.33 | 16.75 | 2,244,915 | -0.82(-4.67%) |
Aug 28, 2019 | 17.41 | 17.90 | 17.38 | 17.57 | 949,721 | +0.11(+0.63%) |
Aug 27, 2019 | 17.84 | 17.98 | 17.32 | 17.46 | 351,753 | -0.34(-1.91%) |
Aug 26, 2019 | 17.64 | 18.08 | 17.44 | 17.80 | 722,369 | +0.32(+1.83%) |
Aug 23, 2019 | 18.10 | 18.34 | 17.39 | 17.48 | 383,900 | -0.76(-4.17%) |
Aug 22, 2019 | 18.20 | 19.08 | 18.12 | 18.24 | 880,697 | +0.26(+1.45%) |
Aug 21, 2019 | 17.72 | 18.18 | 17.69 | 17.98 | 563,756 | +0.27(+1.52%) |
Aug 20, 2019 | 17.81 | 17.81 | 16.74 | 17.71 | 954,412 | -0.14(-0.78%) |
Aug 19, 2019 | 16.62 | 18.02 | 16.50 | 17.85 | 1,158,734 | +1.42(+8.64%) |
Aug 16, 2019 | 16.54 | 16.64 | 16.17 | 16.43 | 599,300 | +0.02(+0.12%) |
Aug 15, 2019 | 16.47 | 16.66 | 16.26 | 16.41 | 306,132 | +0.00(+0.00%) |
Aug 14, 2019 | 16.71 | 16.71 | 16.33 | 16.41 | 442,124 | -0.39(-2.32%) |
Aug 13, 2019 | 16.63 | 17.24 | 16.51 | 16.80 | 464,215 | +0.15(+0.90%) |
Aug 12, 2019 | 16.98 | 17.16 | 16.50 | 16.65 | 602,542 | -0.59(-3.42%) |
Aug 09, 2019 | 17.41 | 17.67 | 16.87 | 17.24 | 638,300 | -0.07(-0.40%) |
Aug 08, 2019 | 17.40 | 18.61 | 17.19 | 17.31 | 2,060,122 | +0.76(+4.59%) |
Aug 07, 2019 | 16.42 | 16.77 | 16.12 | 16.55 | 508,207 | -0.12(-0.72%) |
Aug 06, 2019 | 15.99 | 16.69 | 15.84 | 16.67 | 534,572 | +0.83(+5.24%) |
Aug 05, 2019 | 15.90 | 16.16 | 15.40 | 15.84 | 641,921 | -0.18(-1.12%) |
Aug 02, 2019 | 15.95 | 16.12 | 15.77 | 16.02 | 658,300 | +0.02(+0.12%) |
Aug 01, 2019 | 16.73 | 16.89 | 15.95 | 16.00 | 626,676 | -0.59(-3.56%) |
Jul 31, 2019 | 17.18 | 17.29 | 16.47 | 16.59 | 417,836 | -0.66(-3.83%) |
Jul 30, 2019 | 17.13 | 17.35 | 16.90 | 17.25 | 344,111 | +0.16(+0.94%) |
Jul 29, 2019 | 16.98 | 17.30 | 16.87 | 17.09 | 523,730 | +0.19(+1.12%) |
Jul 26, 2019 | 17.00 | 17.04 | 16.69 | 16.90 | 501,100 | +0.07(+0.42%) |
Jul 25, 2019 | 16.68 | 17.02 | 16.67 | 16.83 | 529,613 | +0.10(+0.60%) |
Jul 24, 2019 | 16.10 | 16.75 | 16.10 | 16.73 | 553,853 | +0.59(+3.66%) |
Jul 23, 2019 | 16.52 | 16.61 | 16.14 | 16.14 | 680,005 | -0.28(-1.71%) |
Jul 22, 2019 | 16.70 | 16.73 | 16.41 | 16.42 | 404,741 | -0.25(-1.50%) |
Jul 19, 2019 | 16.83 | 17.01 | 16.62 | 16.67 | 386,700 | -0.17(-1.01%) |
Jul 18, 2019 | 16.84 | 16.89 | 16.52 | 16.84 | 574,541 | -0.06(-0.36%) |
Jul 17, 2019 | 16.79 | 17.27 | 16.79 | 16.90 | 635,104 | +0.10(+0.60%) |
Jul 16, 2019 | 16.67 | 16.88 | 16.63 | 16.80 | 333,992 | +0.18(+1.08%) |
Jul 15, 2019 | 16.61 | 16.93 | 16.45 | 16.62 | 511,559 | +0.18(+1.09%) |
Jul 12, 2019 | 16.56 | 16.75 | 16.37 | 16.44 | 639,200 | +0.04(+0.24%) |
Jul 11, 2019 | 16.95 | 16.96 | 16.09 | 16.40 | 1,061,867 | -0.55(-3.24%) |
Jul 10, 2019 | 15.80 | 16.98 | 15.70 | 16.95 | 1,909,541 | +1.49(+9.64%) |
Jul 09, 2019 | 14.36 | 15.62 | 14.25 | 15.46 | 2,660,147 | +1.24(+8.72%) |
Jul 08, 2019 | 14.15 | 14.27 | 13.74 | 14.22 | 599,394 | +0.06(+0.42%) |
Jul 05, 2019 | 14.21 | 14.29 | 13.92 | 14.16 | 372,300 | -0.13(-0.91%) |
Jul 03, 2019 | 14.46 | 14.47 | 14.15 | 14.29 | 327,800 | -0.10(-0.69%) |
Jul 02, 2019 | 14.24 | 14.80 | 14.16 | 14.39 | 913,182 | +0.14(+0.98%) |
Jul 01, 2019 | 14.27 | 14.63 | 13.81 | 14.25 | 563,042 | +0.15(+1.06%) |
Jun 28, 2019 | 14.25 | 14.44 | 13.95 | 14.10 | 1,737,700 | -0.11(-0.77%) |
Jun 27, 2019 | 13.89 | 14.39 | 13.72 | 14.21 | 824,251 | +0.40(+2.90%) |
Jun 26, 2019 | 13.85 | 14.10 | 13.65 | 13.81 | 844,401 | -0.08(-0.58%) |
Jun 25, 2019 | 13.11 | 14.02 | 13.02 | 13.89 | 772,829 | +0.78(+5.95%) |
Jun 24, 2019 | 13.10 | 13.39 | 13.01 | 13.11 | 562,562 | +0.04(+0.31%) |
Jun 21, 2019 | 13.05 | 13.29 | 12.98 | 13.07 | 528,000 | -0.09(-0.68%) |
Jun 20, 2019 | 12.94 | 13.16 | 12.77 | 13.16 | 477,137 | +0.41(+3.22%) |
Jun 19, 2019 | 12.53 | 12.81 | 12.32 | 12.75 | 593,003 | +0.19(+1.51%) |
Jun 18, 2019 | 12.39 | 12.94 | 12.39 | 12.56 | 432,389 | +0.14(+1.13%) |
Jun 17, 2019 | 12.24 | 12.43 | 12.04 | 12.42 | 369,541 | +0.18(+1.47%) |
Jun 14, 2019 | 12.43 | 12.45 | 12.09 | 12.24 | 238,300 | -0.20(-1.61%) |
Jun 13, 2019 | 12.16 | 12.51 | 12.08 | 12.44 | 487,482 | +0.32(+2.64%) |
Jun 12, 2019 | 12.55 | 12.74 | 12.03 | 12.12 | 383,413 | -0.43(-3.43%) |
Jun 11, 2019 | 12.49 | 12.72 | 12.40 | 12.55 | 528,009 | +0.22(+1.78%) |
Jun 10, 2019 | 11.92 | 12.40 | 11.92 | 12.33 | 596,025 | +0.42(+3.53%) |
Jun 07, 2019 | 11.86 | 12.05 | 11.68 | 11.91 | 679,200 | +0.07(+0.59%) |
Jun 06, 2019 | 11.18 | 11.86 | 11.18 | 11.84 | 704,373 | +0.59(+5.24%) |
Jun 05, 2019 | 11.53 | 11.53 | 10.99 | 11.25 | 615,469 | +0.26(+2.37%) |
Jun 04, 2019 | 10.73 | 10.99 | 10.71 | 10.99 | 479,501 | +0.45(+4.27%) |
Jun 03, 2019 | 10.16 | 10.69 | 10.16 | 10.54 | 545,674 | +0.35(+3.43%) |
May 31, 2019 | 10.59 | 10.59 | 10.09 | 10.19 | 1,045,000 | -0.51(-4.77%) |
May 30, 2019 | 10.58 | 10.83 | 10.51 | 10.70 | 704,855 | +0.18(+1.71%) |
May 29, 2019 | 10.84 | 10.90 | 10.40 | 10.52 | 1,220,102 | -1.04(-9.00%) |
May 28, 2019 | 11.50 | 11.78 | 11.49 | 11.56 | 613,590 | +0.10(+0.87%) |
May 24, 2019 | 11.62 | 11.71 | 11.40 | 11.46 | 270,700 | -0.10(-0.87%) |
May 23, 2019 | 11.63 | 11.71 | 11.34 | 11.56 | 475,812 | -0.15(-1.28%) |
May 22, 2019 | 12.09 | 12.16 | 11.71 | 11.71 | 249,093 | -0.44(-3.62%) |
May 21, 2019 | 11.92 | 12.18 | 11.92 | 12.15 | 337,299 | +0.34(+2.88%) |
May 20, 2019 | 11.86 | 11.99 | 11.79 | 11.81 | 286,202 | -0.16(-1.34%) |
May 17, 2019 | 12.05 | 12.37 | 11.97 | 11.97 | 350,500 | -0.17(-1.40%) |
May 16, 2019 | 12.17 | 12.32 | 12.04 | 12.14 | 1,015,356 | +0.00(+0.00%) |
May 15, 2019 | 11.65 | 12.16 | 11.65 | 12.14 | 513,483 | +0.39(+3.32%) |
May 14, 2019 | 11.68 | 11.99 | 11.48 | 11.75 | 880,811 | -0.01(-0.09%) |
May 13, 2019 | 11.18 | 11.86 | 10.95 | 11.76 | 1,111,926 | +0.38(+3.34%) |
May 10, 2019 | 11.38 | 11.97 | 11.24 | 11.38 | 950,800 | -0.09(-0.78%) |
May 09, 2019 | 10.00 | 11.70 | 10.00 | 11.47 | 1,928,880 | -0.90(-7.28%) |
May 08, 2019 | 12.19 | 12.53 | 12.08 | 12.37 | 1,152,982 | +0.13(+1.06%) |
May 07, 2019 | 12.76 | 13.15 | 12.14 | 12.24 | 975,017 | -0.72(-5.56%) |
May 06, 2019 | 12.84 | 13.08 | 12.68 | 12.96 | 725,404 | -0.23(-1.74%) |
May 03, 2019 | 12.97 | 13.39 | 12.88 | 13.19 | 1,067,900 | +0.38(+2.97%) |
May 02, 2019 | 12.90 | 12.98 | 12.49 | 12.81 | 599,861 | -0.02(-0.16%) |
May 01, 2019 | 12.83 | 13.02 | 12.76 | 12.83 | 698,428 | +0.04(+0.31%) |
Apr 30, 2019 | 12.70 | 13.00 | 12.52 | 12.79 | 1,010,137 | +0.14(+1.11%) |
Apr 29, 2019 | 12.69 | 12.92 | 12.61 | 12.65 | 1,153,002 | -0.04(-0.32%) |
Apr 26, 2019 | 11.88 | 12.86 | 11.75 | 12.69 | 1,290,800 | +0.66(+5.49%) |
Apr 25, 2019 | 12.13 | 12.35 | 11.80 | 12.03 | 609,244 | -0.01(-0.08%) |
Apr 24, 2019 | 12.15 | 12.36 | 12.01 | 12.04 | 812,062 | -0.16(-1.31%) |
Apr 23, 2019 | 12.23 | 12.27 | 12.07 | 12.20 | 655,720 | -0.02(-0.16%) |
Apr 22, 2019 | 12.80 | 12.90 | 11.84 | 12.22 | 1,058,341 | -0.74(-5.71%) |
Apr 18, 2019 | 12.62 | 13.13 | 12.56 | 12.96 | 1,268,600 | +0.45(+3.60%) |
Apr 17, 2019 | 12.18 | 12.71 | 12.05 | 12.51 | 797,525 | +0.40(+3.30%) |
Apr 16, 2019 | 12.16 | 12.40 | 11.81 | 12.11 | 1,004,195 | +0.56(+4.85%) |
Apr 15, 2019 | 11.64 | 11.79 | 11.45 | 11.55 | 265,022 | -0.13(-1.11%) |
Apr 12, 2019 | 11.64 | 11.83 | 11.47 | 11.68 | 417,300 | +0.13(+1.13%) |
Apr 11, 2019 | 11.64 | 11.65 | 11.15 | 11.55 | 1,061,850 | -0.04(-0.35%) |
Apr 10, 2019 | 11.86 | 11.89 | 11.58 | 11.59 | 783,497 | -0.26(-2.19%) |
Apr 09, 2019 | 11.89 | 12.18 | 11.66 | 11.85 | 1,498,566 | -0.04(-0.34%) |
Apr 08, 2019 | 12.20 | 12.21 | 11.69 | 11.89 | 716,998 | +0.02(+0.17%) |
Apr 05, 2019 | 11.55 | 12.06 | 11.47 | 11.87 | 1,441,200 | +0.34(+2.95%) |
Apr 04, 2019 | 11.32 | 11.73 | 11.17 | 11.53 | 718,390 | +0.25(+2.22%) |
Apr 03, 2019 | 11.75 | 11.99 | 11.02 | 11.28 | 1,868,738 | +0.83(+7.94%) |
Apr 02, 2019 | 10.85 | 10.85 | 10.28 | 10.45 | 855,809 | -0.34(-3.15%) |
Apr 01, 2019 | 10.64 | 10.85 | 10.52 | 10.79 | 666,740 | +0.19(+1.79%) |
Mar 29, 2019 | 10.73 | 10.73 | 10.39 | 10.60 | 749,400 | -0.09(-0.84%) |
Mar 28, 2019 | 10.49 | 10.76 | 10.37 | 10.69 | 969,371 | +0.20(+1.91%) |
Mar 27, 2019 | 10.19 | 10.57 | 10.11 | 10.49 | 431,442 | +0.22(+2.14%) |
Mar 26, 2019 | 10.10 | 10.33 | 10.06 | 10.27 | 383,959 | +0.13(+1.28%) |
Mar 25, 2019 | 10.02 | 10.32 | 9.914 | 10.14 | 530,850 | +0.03(+0.30%) |
Mar 22, 2019 | 9.980 | 10.34 | 9.910 | 10.11 | 638,800 | +0.23(+2.33%) |
Mar 21, 2019 | 9.850 | 9.910 | 9.645 | 9.880 | 524,754 | +0.03(+0.30%) |
Mar 20, 2019 | 9.260 | 10.12 | 9.200 | 9.850 | 882,066 | +0.63(+6.83%) |
Mar 19, 2019 | 9.360 | 9.450 | 9.115 | 9.220 | 498,993 | -0.11(-1.18%) |
Mar 18, 2019 | 9.320 | 9.450 | 9.100 | 9.330 | 448,167 | +0.09(+0.97%) |
Mar 15, 2019 | 8.610 | 9.250 | 8.592 | 9.240 | 892,300 | +0.73(+8.58%) |
Mar 14, 2019 | 8.570 | 8.660 | 8.330 | 8.510 | 409,601 | -0.06(-0.70%) |
Mar 13, 2019 | 8.020 | 8.620 | 8.020 | 8.570 | 623,667 | +0.56(+6.99%) |
Mar 12, 2019 | 8.010 | 8.180 | 8.000 | 8.010 | 784,621 | -0.08(-0.99%) |
Mar 11, 2019 | 8.000 | 8.180 | 7.870 | 8.090 | 1,503,511 | +0.09(+1.12%) |
Mar 08, 2019 | 7.760 | 8.010 | 7.550 | 8.000 | 584,100 | +0.21(+2.70%) |
Mar 07, 2019 | 8.060 | 8.160 | 7.790 | 7.790 | 550,723 | -0.19(-2.38%) |
Mar 06, 2019 | 8.010 | 8.360 | 7.950 | 7.980 | 1,315,388 | -0.08(-0.99%) |
Mar 05, 2019 | 7.920 | 8.240 | 7.910 | 8.060 | 1,623,407 | +0.11(+1.38%) |
Mar 04, 2019 | 8.110 | 8.500 | 7.930 | 7.950 | 1,347,718 | +0.00(+0.00%) |