Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.200 | 9.420 | 8.900 | 9.240 | 60,775 | -0.01(-0.11%) |
Apr 29, 2020 | 8.250 | 9.395 | 8.250 | 9.250 | 112,049 | +1.10(+13.50%) |
Apr 28, 2020 | 8.000 | 8.190 | 7.715 | 8.150 | 87,605 | +0.33(+4.22%) |
Apr 27, 2020 | 7.520 | 7.895 | 7.520 | 7.820 | 49,300 | +0.20(+2.62%) |
Apr 24, 2020 | 7.710 | 7.710 | 7.360 | 7.620 | 28,400 | -0.15(-1.93%) |
Apr 23, 2020 | 8.000 | 8.060 | 7.730 | 7.770 | 67,925 | -0.06(-0.77%) |
Apr 22, 2020 | 7.970 | 7.970 | 7.590 | 7.830 | 40,932 | +0.01(+0.13%) |
Apr 21, 2020 | 7.910 | 7.910 | 7.410 | 7.820 | 48,437 | -0.34(-4.17%) |
Apr 20, 2020 | 8.150 | 8.180 | 7.730 | 8.160 | 83,990 | -0.04(-0.49%) |
Apr 17, 2020 | 7.900 | 8.400 | 7.533 | 8.200 | 94,200 | +0.15(+1.86%) |
Apr 16, 2020 | 7.650 | 8.090 | 7.570 | 8.050 | 61,281 | +0.40(+5.23%) |
Apr 15, 2020 | 8.080 | 8.080 | 7.370 | 7.650 | 103,485 | -0.73(-8.71%) |
Apr 14, 2020 | 8.050 | 8.410 | 7.900 | 8.380 | 83,947 | +0.35(+4.36%) |
Apr 13, 2020 | 8.300 | 8.416 | 7.790 | 8.030 | 70,823 | -0.30(-3.60%) |
Apr 09, 2020 | 7.910 | 8.460 | 7.720 | 8.330 | 116,600 | +0.72(+9.46%) |
Apr 08, 2020 | 6.680 | 7.790 | 6.550 | 7.610 | 163,991 | +1.02(+15.48%) |
Apr 07, 2020 | 6.560 | 6.930 | 6.380 | 6.590 | 103,950 | +0.12(+1.85%) |
Apr 06, 2020 | 6.410 | 6.950 | 6.350 | 6.470 | 159,758 | +0.18(+2.86%) |
Apr 03, 2020 | 6.800 | 6.800 | 6.140 | 6.290 | 106,100 | -0.50(-7.36%) |
Apr 02, 2020 | 6.760 | 6.890 | 6.570 | 6.790 | 69,954 | +0.07(+1.04%) |
Apr 01, 2020 | 6.800 | 6.880 | 6.325 | 6.720 | 91,838 | -0.24(-3.45%) |
Mar 31, 2020 | 7.000 | 7.270 | 6.690 | 6.960 | 131,327 | -0.04(-0.57%) |
Mar 30, 2020 | 7.060 | 7.120 | 6.700 | 7.000 | 65,650 | -0.06(-0.85%) |
Mar 27, 2020 | 7.490 | 7.690 | 6.830 | 7.060 | 43,100 | -0.70(-9.02%) |
Mar 26, 2020 | 7.630 | 7.800 | 7.310 | 7.760 | 68,051 | +0.23(+3.05%) |
Mar 25, 2020 | 7.640 | 7.810 | 6.890 | 7.530 | 66,767 | -0.10(-1.31%) |
Mar 24, 2020 | 7.280 | 7.650 | 7.140 | 7.630 | 96,526 | +0.72(+10.42%) |
Mar 23, 2020 | 6.890 | 7.170 | 6.600 | 6.910 | 108,368 | +0.02(+0.29%) |
Mar 20, 2020 | 7.000 | 7.386 | 6.600 | 6.890 | 107,600 | -0.05(-0.72%) |
Mar 19, 2020 | 6.040 | 7.050 | 5.940 | 6.940 | 176,876 | +0.79(+12.85%) |
Mar 18, 2020 | 7.670 | 7.780 | 6.030 | 6.150 | 71,431 | -1.67(-21.36%) |
Mar 17, 2020 | 7.450 | 8.160 | 7.364 | 7.820 | 106,950 | +0.49(+6.68%) |
Mar 16, 2020 | 8.730 | 8.730 | 7.150 | 7.330 | 97,545 | -1.34(-15.46%) |
Mar 13, 2020 | 9.060 | 9.470 | 8.470 | 8.670 | 93,700 | -0.03(-0.34%) |
Mar 12, 2020 | 9.030 | 9.430 | 8.675 | 8.700 | 88,900 | -1.18(-11.94%) |
Mar 11, 2020 | 10.41 | 10.59 | 9.820 | 9.880 | 128,484 | -0.79(-7.40%) |
Mar 10, 2020 | 11.14 | 11.45 | 10.35 | 10.67 | 62,114 | -0.33(-3.00%) |
Mar 09, 2020 | 11.60 | 11.60 | 10.96 | 11.00 | 66,366 | -1.06(-8.79%) |
Mar 06, 2020 | 11.95 | 12.30 | 11.88 | 12.06 | 62,700 | -0.13(-1.07%) |
Mar 05, 2020 | 12.14 | 12.28 | 11.86 | 12.19 | 54,525 | -0.20(-1.61%) |
Mar 04, 2020 | 12.42 | 12.45 | 12.20 | 12.39 | 39,419 | +0.22(+1.81%) |
Mar 03, 2020 | 12.42 | 12.55 | 12.00 | 12.17 | 112,518 | -0.34(-2.72%) |
Mar 02, 2020 | 12.36 | 12.56 | 12.10 | 12.51 | 77,471 | +0.16(+1.30%) |
Feb 28, 2020 | 11.98 | 12.40 | 11.38 | 12.35 | 92,300 | +0.00(+0.00%) |
Feb 27, 2020 | 12.52 | 12.65 | 12.35 | 12.35 | 87,324 | -0.41(-3.21%) |
Feb 26, 2020 | 13.05 | 13.09 | 12.72 | 12.76 | 54,313 | -0.21(-1.62%) |
Feb 25, 2020 | 13.70 | 13.70 | 12.78 | 12.97 | 67,051 | -0.55(-4.07%) |
Feb 24, 2020 | 13.76 | 13.87 | 13.37 | 13.52 | 43,525 | -0.69(-4.86%) |
Feb 21, 2020 | 14.37 | 14.37 | 13.96 | 14.21 | 51,100 | -0.16(-1.11%) |
Feb 20, 2020 | 14.76 | 15.08 | 14.35 | 14.37 | 47,064 | -0.43(-2.91%) |
Feb 19, 2020 | 13.97 | 14.86 | 13.97 | 14.80 | 229,519 | +0.78(+5.56%) |
Feb 18, 2020 | 13.73 | 14.08 | 13.73 | 14.02 | 61,178 | +0.29(+2.11%) |
Feb 14, 2020 | 13.68 | 13.81 | 13.51 | 13.73 | 36,300 | +0.28(+2.08%) |
Feb 13, 2020 | 13.74 | 13.74 | 13.34 | 13.45 | 83,166 | -0.36(-2.61%) |
Feb 12, 2020 | 13.85 | 14.00 | 13.63 | 13.81 | 60,091 | -0.12(-0.86%) |
Feb 11, 2020 | 14.41 | 14.42 | 13.70 | 13.93 | 104,838 | -0.22(-1.55%) |
Feb 10, 2020 | 14.21 | 14.65 | 13.63 | 14.15 | 105,309 | +0.62(+4.58%) |
Feb 07, 2020 | 12.43 | 14.27 | 12.01 | 13.53 | 213,000 | +1.65(+13.89%) |
Feb 06, 2020 | 11.79 | 11.95 | 11.52 | 11.88 | 46,262 | +0.17(+1.45%) |
Feb 05, 2020 | 11.85 | 12.03 | 11.43 | 11.71 | 30,127 | -0.08(-0.68%) |
Feb 04, 2020 | 11.91 | 11.94 | 11.72 | 11.79 | 63,522 | -0.05(-0.42%) |
Feb 03, 2020 | 12.00 | 12.01 | 11.71 | 11.84 | 63,939 | -0.14(-1.17%) |
Jan 31, 2020 | 11.88 | 12.09 | 11.76 | 11.98 | 105,700 | +0.05(+0.42%) |
Jan 30, 2020 | 11.90 | 11.96 | 11.82 | 11.93 | 77,989 | -0.06(-0.50%) |
Jan 29, 2020 | 12.06 | 12.06 | 11.90 | 11.99 | 63,689 | -0.04(-0.33%) |
Jan 28, 2020 | 12.38 | 12.38 | 11.74 | 12.03 | 76,136 | -0.33(-2.67%) |
Jan 27, 2020 | 12.08 | 12.61 | 11.95 | 12.36 | 59,088 | -0.06(-0.48%) |
Jan 24, 2020 | 12.76 | 12.97 | 12.33 | 12.42 | 52,300 | -0.33(-2.59%) |
Jan 23, 2020 | 13.56 | 13.56 | 12.59 | 12.75 | 55,799 | -0.63(-4.71%) |
Jan 22, 2020 | 12.74 | 13.62 | 12.74 | 13.38 | 116,584 | +0.57(+4.45%) |
Jan 21, 2020 | 12.83 | 12.96 | 12.69 | 12.81 | 94,421 | +0.05(+0.39%) |
Jan 17, 2020 | 12.75 | 12.80 | 12.56 | 12.76 | 72,900 | +0.00(+0.00%) |
Jan 16, 2020 | 12.77 | 12.91 | 12.50 | 12.76 | 95,527 | -0.02(-0.16%) |
Jan 15, 2020 | 12.82 | 13.06 | 12.71 | 12.78 | 42,141 | -0.04(-0.31%) |
Jan 14, 2020 | 12.86 | 13.19 | 12.72 | 12.82 | 56,738 | +0.02(+0.16%) |
Jan 13, 2020 | 12.69 | 12.87 | 12.60 | 12.80 | 44,113 | +0.16(+1.27%) |
Jan 10, 2020 | 13.13 | 13.13 | 12.50 | 12.64 | 85,800 | -0.41(-3.14%) |
Jan 09, 2020 | 13.77 | 13.77 | 12.99 | 13.05 | 66,799 | -0.72(-5.23%) |
Jan 08, 2020 | 14.16 | 14.16 | 13.70 | 13.77 | 46,243 | -0.38(-2.69%) |
Jan 07, 2020 | 14.51 | 14.68 | 14.12 | 14.15 | 53,317 | -0.42(-2.88%) |
Jan 06, 2020 | 14.53 | 14.69 | 14.26 | 14.57 | 47,372 | +0.06(+0.41%) |
Jan 03, 2020 | 14.35 | 14.79 | 14.18 | 14.51 | 61,500 | -0.11(-0.75%) |
Jan 02, 2020 | 15.17 | 15.17 | 14.60 | 14.62 | 60,454 | -0.44(-2.92%) |
Dec 31, 2019 | 14.87 | 15.32 | 14.81 | 15.06 | 63,000 | +0.17(+1.14%) |
Dec 30, 2019 | 14.39 | 14.90 | 14.30 | 14.89 | 66,322 | +0.54(+3.76%) |
Dec 27, 2019 | 14.54 | 14.54 | 14.30 | 14.35 | 43,100 | -0.18(-1.20%) |
Dec 26, 2019 | 14.46 | 14.62 | 14.41 | 14.53 | 53,361 | +0.08(+0.52%) |
Dec 24, 2019 | 14.45 | 14.65 | 14.38 | 14.45 | 24,600 | -0.01(-0.03%) |
Dec 23, 2019 | 14.26 | 14.63 | 14.26 | 14.46 | 70,678 | +0.12(+0.87%) |
Dec 20, 2019 | 14.73 | 14.95 | 14.23 | 14.33 | 99,200 | -0.41(-2.78%) |
Dec 19, 2019 | 14.68 | 15.30 | 14.65 | 14.74 | 63,205 | +0.08(+0.55%) |
Dec 18, 2019 | 16.05 | 16.23 | 14.45 | 14.66 | 146,119 | -1.38(-8.60%) |
Dec 17, 2019 | 17.14 | 17.14 | 15.99 | 16.04 | 146,668 | -1.08(-6.31%) |
Dec 16, 2019 | 17.02 | 17.38 | 16.80 | 17.12 | 102,993 | +0.37(+2.21%) |
Dec 13, 2019 | 16.61 | 16.80 | 16.48 | 16.75 | 77,700 | +0.14(+0.84%) |
Dec 12, 2019 | 16.05 | 16.70 | 16.05 | 16.61 | 96,954 | +0.47(+2.91%) |
Dec 11, 2019 | 15.83 | 16.25 | 15.66 | 16.14 | 71,887 | +0.43(+2.74%) |
Dec 10, 2019 | 15.51 | 15.77 | 15.41 | 15.71 | 63,476 | +0.16(+1.03%) |
Dec 09, 2019 | 15.41 | 15.66 | 15.30 | 15.55 | 57,673 | +0.14(+0.91%) |
Dec 06, 2019 | 14.91 | 15.50 | 14.91 | 15.41 | 86,400 | +0.47(+3.15%) |
Dec 05, 2019 | 14.88 | 15.31 | 14.79 | 14.94 | 61,416 | -0.01(-0.07%) |
Dec 04, 2019 | 15.12 | 15.28 | 14.90 | 14.95 | 50,435 | -0.10(-0.63%) |
Dec 03, 2019 | 14.86 | 15.27 | 14.86 | 15.04 | 92,084 | +0.04(+0.30%) |
Dec 02, 2019 | 15.24 | 15.24 | 14.89 | 15.00 | 73,821 | -0.17(-1.12%) |
Nov 29, 2019 | 15.40 | 15.46 | 15.17 | 15.17 | 38,000 | -0.25(-1.62%) |
Nov 27, 2019 | 15.38 | 15.57 | 15.25 | 15.42 | 68,600 | -0.02(-0.10%) |
Nov 26, 2019 | 15.76 | 15.88 | 15.37 | 15.44 | 124,499 | -0.29(-1.81%) |
Nov 25, 2019 | 15.69 | 15.88 | 15.55 | 15.72 | 65,078 | +0.15(+0.96%) |
Nov 22, 2019 | 15.57 | 15.65 | 15.25 | 15.57 | 67,100 | +0.02(+0.13%) |
Nov 21, 2019 | 15.11 | 15.76 | 15.06 | 15.55 | 100,268 | +0.32(+2.10%) |
Nov 20, 2019 | 15.70 | 16.17 | 15.07 | 15.23 | 90,945 | -0.26(-1.68%) |
Nov 19, 2019 | 14.84 | 15.74 | 14.83 | 15.49 | 123,706 | +1.03(+7.12%) |
Nov 18, 2019 | 14.89 | 14.98 | 14.39 | 14.46 | 65,438 | -0.46(-3.08%) |
Nov 15, 2019 | 15.18 | 15.25 | 14.82 | 14.92 | 83,800 | -0.15(-1.00%) |
Nov 14, 2019 | 15.39 | 15.43 | 15.00 | 15.07 | 77,189 | -0.31(-2.02%) |
Nov 13, 2019 | 15.34 | 15.67 | 15.08 | 15.38 | 89,568 | -0.04(-0.26%) |
Nov 12, 2019 | 15.95 | 16.00 | 15.31 | 15.42 | 86,852 | -0.52(-3.26%) |
Nov 11, 2019 | 15.99 | 15.99 | 15.01 | 15.94 | 115,436 | -0.35(-2.15%) |
Nov 08, 2019 | 13.99 | 16.39 | 13.50 | 16.29 | 311,800 | +3.30(+25.40%) |
Nov 07, 2019 | 13.89 | 14.14 | 12.82 | 12.99 | 60,909 | -0.74(-5.39%) |
Nov 06, 2019 | 13.67 | 14.22 | 13.60 | 13.73 | 67,505 | +0.00(+0.00%) |
Nov 05, 2019 | 13.68 | 13.83 | 13.47 | 13.73 | 73,317 | +0.08(+0.59%) |
Nov 04, 2019 | 13.51 | 13.74 | 13.48 | 13.65 | 39,615 | +0.31(+2.32%) |
Nov 01, 2019 | 12.93 | 13.58 | 12.89 | 13.34 | 55,300 | +0.51(+3.98%) |
Oct 31, 2019 | 12.98 | 13.15 | 12.73 | 12.83 | 68,953 | -0.14(-1.08%) |
Oct 30, 2019 | 13.61 | 14.09 | 12.92 | 12.97 | 56,896 | -0.62(-4.56%) |
Oct 29, 2019 | 13.54 | 13.79 | 13.37 | 13.59 | 49,243 | +0.05(+0.37%) |
Oct 28, 2019 | 13.14 | 13.72 | 12.79 | 13.54 | 104,045 | +0.43(+3.28%) |
Oct 25, 2019 | 13.14 | 13.34 | 13.01 | 13.11 | 37,900 | -0.12(-0.91%) |
Oct 24, 2019 | 14.21 | 14.27 | 13.14 | 13.23 | 62,252 | -0.99(-6.96%) |
Oct 23, 2019 | 13.78 | 14.29 | 13.39 | 14.22 | 79,063 | +0.44(+3.19%) |
Oct 22, 2019 | 14.53 | 14.60 | 13.74 | 13.78 | 395,305 | -0.78(-5.36%) |
Oct 21, 2019 | 14.22 | 14.57 | 14.12 | 14.56 | 78,521 | +0.40(+2.82%) |
Oct 18, 2019 | 14.11 | 14.28 | 13.93 | 14.16 | 47,000 | -0.03(-0.21%) |
Oct 17, 2019 | 14.26 | 14.36 | 14.16 | 14.19 | 46,503 | -0.01(-0.07%) |
Oct 16, 2019 | 13.89 | 14.37 | 13.80 | 14.20 | 86,552 | +0.31(+2.23%) |
Oct 15, 2019 | 13.53 | 13.91 | 13.34 | 13.89 | 102,570 | +0.42(+3.08%) |
Oct 14, 2019 | 13.66 | 13.66 | 13.36 | 13.47 | 58,158 | -0.29(-2.14%) |
Oct 11, 2019 | 14.01 | 14.37 | 13.69 | 13.77 | 70,700 | -0.09(-0.65%) |
Oct 10, 2019 | 13.86 | 14.00 | 13.64 | 13.86 | 106,262 | -0.03(-0.22%) |
Oct 09, 2019 | 14.11 | 14.11 | 13.70 | 13.89 | 61,737 | -0.13(-0.93%) |
Oct 08, 2019 | 13.97 | 14.24 | 13.59 | 14.02 | 112,157 | -0.01(-0.07%) |
Oct 07, 2019 | 13.79 | 14.23 | 13.76 | 14.03 | 109,591 | +0.24(+1.74%) |
Oct 04, 2019 | 13.25 | 13.83 | 13.25 | 13.79 | 135,300 | +0.51(+3.84%) |
Oct 03, 2019 | 13.12 | 13.32 | 12.90 | 13.28 | 68,076 | +0.05(+0.38%) |
Oct 02, 2019 | 12.82 | 13.25 | 12.64 | 13.23 | 141,096 | +0.34(+2.64%) |
Oct 01, 2019 | 12.91 | 13.29 | 12.74 | 12.89 | 326,454 | -0.06(-0.46%) |
Sep 30, 2019 | 12.85 | 13.15 | 12.85 | 12.95 | 143,671 | +0.06(+0.47%) |
Sep 27, 2019 | 12.58 | 12.98 | 12.31 | 12.89 | 75,100 | +0.34(+2.71%) |
Sep 26, 2019 | 12.64 | 12.66 | 12.17 | 12.55 | 76,401 | -0.17(-1.34%) |
Sep 25, 2019 | 12.95 | 13.12 | 12.62 | 12.72 | 138,543 | -0.28(-2.15%) |
Sep 24, 2019 | 13.74 | 13.77 | 12.89 | 13.00 | 85,128 | -0.80(-5.80%) |
Sep 23, 2019 | 14.30 | 14.30 | 13.74 | 13.80 | 141,270 | -0.65(-4.50%) |
Sep 20, 2019 | 14.42 | 15.01 | 14.42 | 14.45 | 289,000 | -0.24(-1.63%) |
Sep 19, 2019 | 14.45 | 15.07 | 14.25 | 14.69 | 192,523 | +0.73(+5.23%) |
Sep 18, 2019 | 13.92 | 14.20 | 13.57 | 13.96 | 182,511 | -0.02(-0.14%) |
Sep 17, 2019 | 13.48 | 14.24 | 13.48 | 13.98 | 189,367 | +0.21(+1.53%) |
Sep 16, 2019 | 13.39 | 14.20 | 13.10 | 13.77 | 226,364 | +0.64(+4.87%) |
Sep 13, 2019 | 12.02 | 13.46 | 12.02 | 13.13 | 274,100 | +1.30(+10.99%) |
Sep 12, 2019 | 11.44 | 11.98 | 11.43 | 11.83 | 487,490 | +0.06(+0.51%) |
Sep 11, 2019 | 10.34 | 12.00 | 10.26 | 11.77 | 729,379 | -2.23(-15.93%) |
Sep 10, 2019 | 13.03 | 14.20 | 13.03 | 14.00 | 200,715 | +0.84(+6.38%) |
Sep 09, 2019 | 12.84 | 13.51 | 12.64 | 13.16 | 117,635 | +0.36(+2.81%) |
Sep 06, 2019 | 12.51 | 12.92 | 12.43 | 12.80 | 76,400 | +0.28(+2.24%) |
Sep 05, 2019 | 12.41 | 12.67 | 12.14 | 12.52 | 83,300 | +0.26(+2.12%) |
Sep 04, 2019 | 12.25 | 12.36 | 11.99 | 12.26 | 73,926 | +0.06(+0.49%) |
Sep 03, 2019 | 11.97 | 12.35 | 11.78 | 12.20 | 83,797 | +0.06(+0.49%) |
Aug 30, 2019 | 11.92 | 12.15 | 11.77 | 12.14 | 53,100 | +0.28(+2.36%) |
Aug 29, 2019 | 11.67 | 11.98 | 11.46 | 11.86 | 70,647 | +0.33(+2.86%) |
Aug 28, 2019 | 11.20 | 11.81 | 11.15 | 11.53 | 102,601 | +0.31(+2.76%) |
Aug 27, 2019 | 11.86 | 11.86 | 10.65 | 11.22 | 190,862 | -0.59(-5.00%) |
Aug 26, 2019 | 11.86 | 12.03 | 11.73 | 11.81 | 49,235 | -0.01(-0.08%) |
Aug 23, 2019 | 11.98 | 12.20 | 11.63 | 11.82 | 105,800 | -0.19(-1.58%) |
Aug 22, 2019 | 12.63 | 12.72 | 11.94 | 12.01 | 77,585 | -0.55(-4.38%) |
Aug 21, 2019 | 12.75 | 12.97 | 12.53 | 12.56 | 77,178 | -0.21(-1.64%) |
Aug 20, 2019 | 13.00 | 13.37 | 12.69 | 12.77 | 83,352 | -0.33(-2.52%) |
Aug 19, 2019 | 13.49 | 13.72 | 13.07 | 13.10 | 88,734 | -0.21(-1.58%) |
Aug 16, 2019 | 13.25 | 13.70 | 13.20 | 13.31 | 64,500 | +0.13(+0.99%) |
Aug 15, 2019 | 12.70 | 13.31 | 12.42 | 13.18 | 199,805 | +0.56(+4.44%) |
Aug 14, 2019 | 13.39 | 13.41 | 12.62 | 12.62 | 107,362 | -0.90(-6.66%) |
Aug 13, 2019 | 14.05 | 14.22 | 13.51 | 13.52 | 53,044 | -0.56(-3.98%) |
Aug 12, 2019 | 14.32 | 14.40 | 14.04 | 14.08 | 76,426 | -0.40(-2.76%) |
Aug 09, 2019 | 14.81 | 14.82 | 14.28 | 14.48 | 78,900 | -0.17(-1.16%) |
Aug 08, 2019 | 14.37 | 14.92 | 14.27 | 14.65 | 86,379 | +0.19(+1.31%) |
Aug 07, 2019 | 14.11 | 14.66 | 14.10 | 14.46 | 66,554 | +0.09(+0.63%) |
Aug 06, 2019 | 14.03 | 14.51 | 13.74 | 14.37 | 114,112 | +0.37(+2.64%) |
Aug 05, 2019 | 14.89 | 14.95 | 13.90 | 14.00 | 232,646 | -1.01(-6.73%) |
Aug 02, 2019 | 15.43 | 15.43 | 14.50 | 15.01 | 117,700 | -0.48(-3.10%) |
Aug 01, 2019 | 16.24 | 16.36 | 15.40 | 15.49 | 80,010 | -0.75(-4.62%) |
Jul 31, 2019 | 16.39 | 16.56 | 16.13 | 16.24 | 112,863 | -0.23(-1.40%) |
Jul 30, 2019 | 16.52 | 16.68 | 16.47 | 16.47 | 79,440 | -0.13(-0.78%) |
Jul 29, 2019 | 16.55 | 17.02 | 16.55 | 16.60 | 42,962 | -0.02(-0.12%) |
Jul 26, 2019 | 16.62 | 16.82 | 16.51 | 16.62 | 60,800 | +0.19(+1.16%) |
Jul 25, 2019 | 16.56 | 16.77 | 16.37 | 16.43 | 47,236 | -0.16(-0.96%) |
Jul 24, 2019 | 16.66 | 16.73 | 16.42 | 16.59 | 71,341 | -0.08(-0.48%) |
Jul 23, 2019 | 16.82 | 17.08 | 16.42 | 16.67 | 88,353 | -0.07(-0.42%) |
Jul 22, 2019 | 16.63 | 16.87 | 16.34 | 16.74 | 152,057 | +0.13(+0.78%) |
Jul 19, 2019 | 16.78 | 17.14 | 16.48 | 16.61 | 69,300 | -0.24(-1.42%) |
Jul 18, 2019 | 16.77 | 17.05 | 16.66 | 16.85 | 90,748 | +0.07(+0.42%) |
Jul 17, 2019 | 17.32 | 17.32 | 16.75 | 16.78 | 54,491 | -0.50(-2.89%) |
Jul 16, 2019 | 17.36 | 17.62 | 17.25 | 17.28 | 87,471 | -0.12(-0.69%) |
Jul 15, 2019 | 17.23 | 17.55 | 17.05 | 17.40 | 64,108 | +0.35(+2.05%) |
Jul 12, 2019 | 17.05 | 17.29 | 16.87 | 17.05 | 138,600 | +0.01(+0.06%) |
Jul 11, 2019 | 17.47 | 17.64 | 16.98 | 17.04 | 177,279 | -0.36(-2.07%) |
Jul 10, 2019 | 17.35 | 17.50 | 16.91 | 17.40 | 93,802 | +0.12(+0.69%) |
Jul 09, 2019 | 17.41 | 17.55 | 17.11 | 17.28 | 46,558 | -0.24(-1.37%) |
Jul 08, 2019 | 17.45 | 17.67 | 17.29 | 17.52 | 39,866 | +0.08(+0.46%) |
Jul 05, 2019 | 17.23 | 17.54 | 17.07 | 17.44 | 38,700 | +0.14(+0.81%) |
Jul 03, 2019 | 17.28 | 17.41 | 17.15 | 17.30 | 69,000 | +0.14(+0.82%) |
Jul 02, 2019 | 16.63 | 17.19 | 16.52 | 17.16 | 124,954 | +0.58(+3.50%) |
Jul 01, 2019 | 16.42 | 16.65 | 16.25 | 16.58 | 53,739 | +0.21(+1.28%) |
Jun 28, 2019 | 16.14 | 16.72 | 16.11 | 16.37 | 169,000 | +0.45(+2.83%) |
Jun 27, 2019 | 16.02 | 16.20 | 15.58 | 15.92 | 123,947 | -0.14(-0.87%) |
Jun 26, 2019 | 16.05 | 16.20 | 15.83 | 16.06 | 76,004 | -0.24(-1.47%) |
Jun 25, 2019 | 16.45 | 16.56 | 16.07 | 16.30 | 87,331 | -0.16(-0.97%) |
Jun 24, 2019 | 16.43 | 16.52 | 16.28 | 16.46 | 65,433 | -0.05(-0.30%) |
Jun 21, 2019 | 16.92 | 17.12 | 16.49 | 16.51 | 121,100 | -0.50(-2.94%) |
Jun 20, 2019 | 16.59 | 17.10 | 16.41 | 17.01 | 107,377 | +0.47(+2.84%) |
Jun 19, 2019 | 17.32 | 17.47 | 16.42 | 16.54 | 320,043 | -0.84(-4.83%) |
Jun 18, 2019 | 18.49 | 18.49 | 17.34 | 17.38 | 150,811 | -1.08(-5.85%) |
Jun 17, 2019 | 18.52 | 18.71 | 18.02 | 18.46 | 93,902 | -0.08(-0.43%) |
Jun 14, 2019 | 18.86 | 18.86 | 17.92 | 18.54 | 79,600 | -0.33(-1.75%) |
Jun 13, 2019 | 18.88 | 18.95 | 18.73 | 18.87 | 109,351 | +0.06(+0.32%) |
Jun 12, 2019 | 18.64 | 18.91 | 18.59 | 18.81 | 151,874 | +0.08(+0.43%) |
Jun 11, 2019 | 18.89 | 18.93 | 18.71 | 18.73 | 159,157 | -0.18(-0.95%) |
Jun 10, 2019 | 18.74 | 19.00 | 18.73 | 18.91 | 68,575 | +0.22(+1.18%) |
Jun 07, 2019 | 18.85 | 18.86 | 18.60 | 18.69 | 99,700 | -0.16(-0.85%) |
Jun 06, 2019 | 18.85 | 19.15 | 18.73 | 18.85 | 67,338 | +0.12(+0.64%) |
Jun 05, 2019 | 18.75 | 18.97 | 18.63 | 18.73 | 89,295 | +0.02(+0.11%) |
Jun 04, 2019 | 18.38 | 18.75 | 18.28 | 18.71 | 126,897 | +0.41(+2.24%) |
Jun 03, 2019 | 18.11 | 18.37 | 17.87 | 18.30 | 163,690 | -0.02(-0.11%) |
May 31, 2019 | 18.55 | 18.62 | 18.18 | 18.32 | 64,600 | -0.34(-1.82%) |
May 30, 2019 | 18.75 | 18.95 | 18.59 | 18.66 | 70,733 | -0.05(-0.27%) |
May 29, 2019 | 18.47 | 19.06 | 18.18 | 18.71 | 117,765 | +0.26(+1.41%) |
May 28, 2019 | 19.63 | 19.93 | 18.32 | 18.45 | 153,052 | -1.23(-6.25%) |
May 24, 2019 | 19.37 | 21.67 | 19.09 | 19.68 | 425,100 | +0.27(+1.39%) |
May 23, 2019 | 18.94 | 19.50 | 18.94 | 19.41 | 84,996 | +0.36(+1.89%) |
May 22, 2019 | 19.14 | 19.22 | 18.92 | 19.05 | 149,967 | -0.17(-0.88%) |
May 21, 2019 | 18.78 | 19.35 | 18.74 | 19.22 | 157,313 | +0.45(+2.40%) |
May 20, 2019 | 18.55 | 18.88 | 18.37 | 18.77 | 61,832 | +0.22(+1.19%) |
May 17, 2019 | 18.76 | 19.10 | 18.54 | 18.55 | 138,500 | -0.31(-1.64%) |
May 16, 2019 | 18.54 | 18.98 | 18.36 | 18.86 | 119,287 | +0.28(+1.51%) |
May 15, 2019 | 18.90 | 18.90 | 18.34 | 18.58 | 181,149 | -0.46(-2.42%) |
May 14, 2019 | 18.67 | 19.11 | 18.67 | 19.04 | 100,154 | +0.36(+1.93%) |
May 13, 2019 | 18.68 | 18.81 | 18.06 | 18.68 | 160,066 | -0.10(-0.53%) |
May 10, 2019 | 17.77 | 18.85 | 17.77 | 18.78 | 140,500 | +1.00(+5.62%) |
May 09, 2019 | 17.12 | 17.82 | 17.02 | 17.78 | 315,297 | +0.42(+2.42%) |
May 08, 2019 | 18.27 | 18.47 | 16.91 | 17.36 | 966,275 | -2.53(-12.72%) |
May 07, 2019 | 20.09 | 20.39 | 19.81 | 19.89 | 178,089 | -0.39(-1.92%) |
May 06, 2019 | 19.72 | 20.55 | 19.28 | 20.28 | 189,601 | +0.18(+0.90%) |
May 03, 2019 | 19.84 | 20.20 | 19.84 | 20.10 | 68,700 | +0.27(+1.36%) |
May 02, 2019 | 19.87 | 20.00 | 19.70 | 19.83 | 53,097 | -0.12(-0.60%) |