Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.769 | 7.769 | 7.185 | 7.528 | 53,073 | +0.03(+0.35%) |
Apr 29, 2020 | 6.837 | 7.519 | 6.837 | 7.502 | 72,560 | +1.01(+15.56%) |
Apr 28, 2020 | 6.707 | 7.036 | 6.492 | 6.492 | 51,580 | +0.06(+0.94%) |
Apr 27, 2020 | 6.069 | 6.543 | 6.069 | 6.431 | 41,705 | +0.35(+5.67%) |
Apr 24, 2020 | 5.956 | 6.138 | 5.805 | 6.086 | 28,612 | +0.28(+4.91%) |
Apr 23, 2020 | 5.637 | 6.026 | 5.525 | 5.801 | 30,400 | +0.08(+1.36%) |
Apr 22, 2020 | 6.077 | 6.086 | 5.568 | 5.723 | 33,889 | -0.27(-4.47%) |
Apr 21, 2020 | 5.577 | 6.034 | 5.577 | 5.991 | 23,030 | +0.23(+4.05%) |
Apr 20, 2020 | 6.259 | 6.259 | 5.663 | 5.758 | 47,967 | -0.56(-8.88%) |
Apr 17, 2020 | 6.198 | 6.587 | 6.000 | 6.319 | 56,530 | +0.23(+3.83%) |
Apr 16, 2020 | 6.397 | 6.397 | 5.844 | 6.086 | 49,892 | -0.39(-6.00%) |
Apr 15, 2020 | 6.621 | 6.733 | 6.336 | 6.474 | 27,185 | -0.61(-8.65%) |
Apr 14, 2020 | 7.320 | 7.545 | 6.802 | 7.087 | 38,102 | -0.03(-0.36%) |
Apr 13, 2020 | 7.614 | 7.933 | 6.941 | 7.113 | 25,900 | -0.50(-6.58%) |
Apr 09, 2020 | 7.666 | 8.037 | 7.476 | 7.614 | 27,454 | +0.28(+3.76%) |
Apr 08, 2020 | 6.820 | 7.654 | 6.742 | 7.338 | 43,494 | +0.75(+11.40%) |
Apr 07, 2020 | 7.648 | 7.821 | 6.578 | 6.587 | 51,441 | -0.77(-10.45%) |
Apr 06, 2020 | 6.716 | 7.563 | 6.716 | 7.355 | 59,779 | +0.79(+12.11%) |
Apr 03, 2020 | 6.405 | 6.880 | 6.136 | 6.561 | 81,899 | +0.11(+1.74%) |
Apr 02, 2020 | 6.172 | 6.759 | 5.836 | 6.449 | 53,921 | +0.54(+9.05%) |
Apr 01, 2020 | 6.785 | 6.949 | 5.749 | 5.913 | 70,676 | -1.39(-19.03%) |
Mar 31, 2020 | 7.424 | 7.907 | 6.777 | 7.303 | 75,587 | -0.47(-6.00%) |
Mar 30, 2020 | 7.415 | 7.769 | 7.217 | 7.769 | 28,998 | +0.39(+5.26%) |
Mar 27, 2020 | 7.510 | 8.089 | 7.376 | 7.381 | 42,745 | -0.70(-8.65%) |
Mar 26, 2020 | 7.683 | 8.080 | 7.251 | 8.080 | 125,139 | +0.33(+4.23%) |
Mar 25, 2020 | 7.899 | 7.899 | 6.319 | 7.752 | 69,882 | -0.15(-1.86%) |
Mar 24, 2020 | 7.251 | 7.899 | 6.172 | 7.899 | 153,976 | +1.42(+22.00%) |
Mar 23, 2020 | 6.794 | 7.061 | 5.266 | 6.474 | 59,124 | -0.48(-6.95%) |
Mar 20, 2020 | 7.174 | 7.200 | 6.863 | 6.958 | 83,289 | -0.40(-5.40%) |
Mar 19, 2020 | 7.053 | 8.503 | 6.906 | 7.355 | 37,092 | +0.29(+4.16%) |
Mar 18, 2020 | 8.244 | 9.155 | 6.906 | 7.061 | 102,184 | -2.64(-27.22%) |
Mar 17, 2020 | 8.046 | 9.703 | 6.974 | 9.703 | 54,478 | +2.52(+35.10%) |
Mar 16, 2020 | 8.115 | 8.115 | 6.915 | 7.182 | 35,599 | -1.04(-12.61%) |
Mar 13, 2020 | 8.512 | 8.986 | 7.778 | 8.218 | 41,123 | +0.28(+3.48%) |
Mar 12, 2020 | 8.935 | 9.832 | 7.458 | 7.942 | 62,651 | -2.75(-25.69%) |
Mar 11, 2020 | 9.280 | 10.69 | 8.520 | 10.69 | 38,248 | +1.12(+11.73%) |
Mar 10, 2020 | 9.340 | 9.643 | 8.874 | 9.565 | 38,698 | +0.41(+4.53%) |
Mar 09, 2020 | 9.176 | 9.625 | 9.081 | 9.150 | 25,143 | -0.74(-7.50%) |
Mar 06, 2020 | 10.17 | 10.58 | 9.772 | 9.893 | 37,995 | -0.85(-7.88%) |
Mar 05, 2020 | 10.99 | 11.02 | 10.38 | 10.74 | 54,864 | -0.71(-6.18%) |
Mar 04, 2020 | 10.86 | 11.57 | 10.83 | 11.45 | 31,157 | +0.60(+5.57%) |
Mar 03, 2020 | 11.01 | 11.11 | 10.61 | 10.84 | 33,417 | -0.28(-2.56%) |
Mar 02, 2020 | 10.35 | 11.20 | 10.14 | 11.13 | 38,357 | +0.75(+7.24%) |
Feb 28, 2020 | 10.58 | 10.58 | 9.763 | 10.38 | 44,135 | -0.34(-3.14%) |
Feb 27, 2020 | 9.435 | 11.01 | 9.435 | 10.71 | 46,792 | +0.78(+7.82%) |
Feb 26, 2020 | 9.824 | 10.13 | 9.634 | 9.936 | 28,480 | +0.15(+1.50%) |
Feb 25, 2020 | 9.971 | 10.17 | 9.660 | 9.789 | 27,872 | -0.09(-0.96%) |
Feb 24, 2020 | 9.081 | 10.01 | 9.073 | 9.884 | 36,158 | +0.70(+7.61%) |
Feb 21, 2020 | 9.617 | 9.617 | 9.185 | 9.185 | 94,873 | +0.03(+0.38%) |
Feb 20, 2020 | 9.931 | 10.14 | 9.150 | 9.150 | 55,658 | +0.30(+3.41%) |
Feb 19, 2020 | 9.133 | 9.418 | 8.848 | 8.848 | 31,896 | -0.33(-3.57%) |
Feb 18, 2020 | 9.539 | 9.556 | 9.040 | 9.176 | 12,399 | -0.38(-3.93%) |
Feb 14, 2020 | 9.623 | 9.647 | 9.504 | 9.552 | 15,522 | -0.06(-0.58%) |
Feb 13, 2020 | 9.692 | 9.699 | 9.526 | 9.608 | 20,370 | -0.05(-0.54%) |
Feb 12, 2020 | 9.694 | 9.807 | 9.582 | 9.660 | 19,403 | -0.03(-0.36%) |
Feb 11, 2020 | 9.737 | 9.746 | 9.625 | 9.694 | 20,492 | +0.06(+0.63%) |
Feb 10, 2020 | 9.446 | 9.839 | 9.446 | 9.634 | 15,456 | +0.25(+2.64%) |
Feb 07, 2020 | 9.881 | 9.881 | 9.386 | 9.386 | 38,920 | -0.48(-4.86%) |
Feb 06, 2020 | 10.18 | 10.30 | 9.865 | 9.865 | 22,381 | -0.23(-2.29%) |
Feb 05, 2020 | 10.18 | 10.26 | 9.976 | 10.10 | 53,521 | +0.05(+0.51%) |
Feb 04, 2020 | 10.23 | 10.83 | 9.856 | 10.04 | 16,178 | +0.09(+0.86%) |
Feb 03, 2020 | 9.762 | 10.14 | 9.762 | 9.959 | 18,639 | +0.09(+0.95%) |
Jan 31, 2020 | 10.87 | 10.87 | 9.856 | 9.865 | 28,518 | -0.91(-8.42%) |
Jan 30, 2020 | 11.12 | 11.17 | 10.77 | 10.77 | 20,276 | -0.33(-2.93%) |
Jan 29, 2020 | 11.28 | 11.33 | 11.08 | 11.10 | 18,361 | -0.14(-1.22%) |
Jan 28, 2020 | 11.30 | 11.61 | 11.14 | 11.23 | 28,249 | -0.18(-1.57%) |
Jan 27, 2020 | 11.46 | 11.87 | 11.40 | 11.41 | 21,142 | -0.37(-3.12%) |
Jan 24, 2020 | 11.84 | 11.96 | 11.77 | 11.78 | 7,830 | -0.12(-1.01%) |
Jan 23, 2020 | 11.82 | 11.99 | 11.69 | 11.90 | 11,727 | -0.09(-0.78%) |
Jan 22, 2020 | 11.90 | 12.03 | 11.86 | 12.00 | 10,348 | -0.05(-0.43%) |
Jan 21, 2020 | 11.93 | 12.20 | 11.76 | 12.05 | 22,201 | +0.08(+0.64%) |
Jan 17, 2020 | 12.36 | 12.36 | 11.92 | 11.97 | 24,895 | -0.27(-2.24%) |
Jan 16, 2020 | 12.17 | 12.30 | 11.99 | 12.24 | 8,951 | +0.17(+1.42%) |
Jan 15, 2020 | 11.96 | 12.39 | 11.88 | 12.07 | 9,794 | +0.07(+0.57%) |
Jan 14, 2020 | 11.77 | 12.47 | 11.77 | 12.00 | 26,034 | +0.04(+0.36%) |
Jan 13, 2020 | 11.94 | 12.02 | 11.54 | 11.96 | 15,949 | +0.17(+1.45%) |
Jan 10, 2020 | 11.66 | 11.85 | 11.66 | 11.79 | 13,674 | -0.03(-0.29%) |
Jan 09, 2020 | 11.81 | 11.90 | 11.65 | 11.82 | 15,920 | +0.02(+0.14%) |
Jan 08, 2020 | 11.76 | 11.94 | 11.40 | 11.81 | 16,441 | -0.05(-0.43%) |
Jan 07, 2020 | 11.72 | 11.93 | 11.58 | 11.86 | 61,089 | +0.12(+1.02%) |
Jan 06, 2020 | 11.46 | 11.79 | 11.38 | 11.74 | 14,758 | +0.08(+0.66%) |
Jan 03, 2020 | 11.68 | 11.87 | 11.64 | 11.66 | 11,921 | -0.10(-0.87%) |
Jan 02, 2020 | 11.69 | 11.90 | 11.64 | 11.76 | 18,106 | +0.18(+1.55%) |
Dec 31, 2019 | 11.40 | 11.64 | 11.38 | 11.58 | 43,245 | +0.09(+0.74%) |
Dec 30, 2019 | 11.52 | 11.76 | 11.40 | 11.50 | 21,455 | +0.00(+0.00%) |
Dec 27, 2019 | 11.29 | 11.70 | 11.27 | 11.50 | 21,505 | +0.15(+1.36%) |
Dec 26, 2019 | 11.23 | 11.46 | 11.23 | 11.35 | 25,291 | +0.19(+1.69%) |
Dec 24, 2019 | 11.21 | 11.22 | 10.87 | 11.16 | 26,180 | +0.12(+1.08%) |
Dec 23, 2019 | 11.17 | 11.25 | 11.02 | 11.04 | 45,620 | -0.02(-0.15%) |
Dec 20, 2019 | 11.29 | 11.36 | 11.00 | 11.05 | 145,864 | -0.21(-1.82%) |
Dec 19, 2019 | 11.23 | 11.38 | 11.21 | 11.26 | 19,634 | -0.03(-0.23%) |
Dec 18, 2019 | 11.29 | 11.46 | 11.13 | 11.29 | 48,844 | +0.02(+0.15%) |
Dec 17, 2019 | 11.50 | 11.50 | 11.25 | 11.27 | 40,435 | -0.21(-1.86%) |
Dec 16, 2019 | 11.33 | 11.56 | 11.24 | 11.48 | 30,672 | +0.15(+1.28%) |
Dec 13, 2019 | 11.12 | 11.42 | 11.12 | 11.34 | 31,557 | +0.07(+0.61%) |
Dec 12, 2019 | 11.37 | 11.42 | 11.22 | 11.27 | 65,850 | -0.15(-1.27%) |
Dec 11, 2019 | 11.25 | 11.44 | 11.20 | 11.41 | 25,716 | +0.21(+1.91%) |
Dec 10, 2019 | 11.18 | 11.29 | 10.99 | 11.20 | 24,481 | +0.08(+0.69%) |
Dec 09, 2019 | 11.64 | 11.72 | 11.12 | 11.12 | 37,376 | -0.56(-4.83%) |
Dec 06, 2019 | 11.70 | 11.78 | 11.60 | 11.69 | 10,869 | +0.28(+2.48%) |
Dec 05, 2019 | 11.64 | 11.94 | 11.35 | 11.40 | 13,871 | -0.10(-0.89%) |
Dec 04, 2019 | 11.21 | 11.58 | 11.21 | 11.51 | 37,507 | +0.37(+3.30%) |
Dec 03, 2019 | 11.24 | 11.34 | 10.93 | 11.14 | 104,884 | -0.21(-1.88%) |
Dec 02, 2019 | 11.59 | 11.59 | 11.27 | 11.35 | 21,005 | -0.14(-1.19%) |
Nov 29, 2019 | 11.27 | 11.78 | 11.27 | 11.49 | 17,999 | +0.12(+1.05%) |
Nov 27, 2019 | 11.46 | 11.49 | 11.24 | 11.37 | 23,843 | -0.02(-0.15%) |
Nov 26, 2019 | 11.19 | 11.82 | 11.19 | 11.39 | 43,972 | +0.12(+1.06%) |
Nov 25, 2019 | 11.41 | 11.42 | 11.20 | 11.27 | 104,675 | -0.03(-0.23%) |
Nov 22, 2019 | 11.41 | 11.51 | 11.28 | 11.29 | 37,401 | -0.04(-0.38%) |
Nov 21, 2019 | 11.82 | 11.95 | 11.26 | 11.34 | 28,572 | -0.41(-3.50%) |
Nov 20, 2019 | 12.14 | 12.15 | 11.69 | 11.75 | 132,980 | -0.44(-3.58%) |
Nov 19, 2019 | 12.33 | 12.46 | 12.07 | 12.18 | 68,730 | -0.20(-1.59%) |
Nov 18, 2019 | 12.62 | 12.62 | 11.67 | 12.38 | 61,650 | -0.28(-2.23%) |
Nov 15, 2019 | 12.93 | 12.93 | 12.64 | 12.66 | 11,804 | -0.18(-1.40%) |
Nov 14, 2019 | 12.57 | 12.92 | 12.48 | 12.84 | 8,464 | +0.27(+2.18%) |
Nov 13, 2019 | 12.71 | 12.71 | 12.47 | 12.57 | 12,149 | -0.21(-1.67%) |
Nov 12, 2019 | 12.51 | 12.92 | 12.45 | 12.78 | 20,500 | +0.31(+2.47%) |
Nov 11, 2019 | 12.77 | 13.09 | 12.33 | 12.47 | 8,663 | -0.27(-2.13%) |
Nov 08, 2019 | 13.17 | 13.23 | 12.70 | 12.75 | 17,299 | -0.27(-2.09%) |
Nov 07, 2019 | 13.85 | 13.96 | 13.02 | 13.02 | 39,453 | -0.79(-5.72%) |
Nov 06, 2019 | 13.38 | 13.85 | 13.36 | 13.81 | 12,497 | +0.22(+1.63%) |
Nov 05, 2019 | 13.55 | 13.65 | 12.81 | 13.59 | 19,447 | +0.14(+1.07%) |
Nov 04, 2019 | 13.06 | 13.46 | 13.02 | 13.44 | 9,574 | +0.41(+3.13%) |
Nov 01, 2019 | 12.41 | 13.04 | 12.41 | 13.04 | 11,297 | +0.74(+6.01%) |
Oct 31, 2019 | 12.84 | 12.84 | 12.16 | 12.30 | 17,209 | -0.63(-4.87%) |
Oct 30, 2019 | 12.74 | 12.96 | 12.72 | 12.92 | 5,776 | +0.33(+2.63%) |
Oct 29, 2019 | 12.49 | 12.69 | 12.40 | 12.59 | 10,352 | +0.10(+0.82%) |
Oct 28, 2019 | 12.54 | 12.70 | 12.28 | 12.49 | 12,070 | -0.03(-0.27%) |
Oct 25, 2019 | 13.07 | 13.07 | 12.32 | 12.53 | 22,712 | -0.67(-5.09%) |
Oct 24, 2019 | 13.38 | 13.38 | 13.17 | 13.20 | 6,579 | -0.18(-1.33%) |
Oct 23, 2019 | 13.60 | 13.60 | 13.34 | 13.38 | 4,443 | -0.36(-2.60%) |
Oct 22, 2019 | 13.56 | 13.73 | 13.31 | 13.73 | 7,090 | +0.29(+2.15%) |
Oct 21, 2019 | 13.31 | 13.52 | 13.26 | 13.44 | 16,395 | +0.26(+2.00%) |
Oct 18, 2019 | 13.36 | 13.36 | 13.18 | 13.18 | 7,884 | -0.32(-2.39%) |
Oct 17, 2019 | 13.26 | 13.50 | 13.26 | 13.50 | 10,289 | +0.19(+1.40%) |
Oct 16, 2019 | 13.22 | 13.32 | 13.22 | 13.32 | 2,434 | -0.06(-0.44%) |
Oct 15, 2019 | 13.08 | 13.41 | 13.08 | 13.38 | 5,353 | +0.25(+1.88%) |
Oct 14, 2019 | 13.19 | 13.19 | 13.02 | 13.13 | 6,151 | -0.11(-0.83%) |
Oct 11, 2019 | 13.37 | 13.48 | 13.03 | 13.24 | 67,430 | +0.05(+0.39%) |
Oct 10, 2019 | 13.15 | 13.38 | 13.04 | 13.19 | 20,089 | +0.14(+1.04%) |
Oct 09, 2019 | 13.09 | 13.27 | 13.04 | 13.05 | 24,443 | -0.04(-0.32%) |
Oct 08, 2019 | 13.16 | 13.31 | 12.95 | 13.09 | 30,824 | -0.09(-0.71%) |
Oct 07, 2019 | 12.92 | 13.31 | 12.92 | 13.19 | 14,192 | +0.13(+0.98%) |
Oct 04, 2019 | 13.60 | 13.60 | 12.98 | 13.06 | 16,475 | -0.50(-3.70%) |
Oct 03, 2019 | 13.18 | 13.75 | 12.86 | 13.56 | 9,786 | +0.19(+1.40%) |
Oct 02, 2019 | 13.29 | 13.43 | 13.16 | 13.38 | 11,559 | -0.20(-1.50%) |
Oct 01, 2019 | 13.84 | 13.93 | 13.46 | 13.58 | 10,035 | -0.12(-0.87%) |
Sep 30, 2019 | 13.81 | 13.83 | 13.66 | 13.70 | 19,684 | +0.02(+0.12%) |
Sep 27, 2019 | 13.26 | 13.83 | 13.26 | 13.68 | 31,067 | +0.77(+5.99%) |
Sep 26, 2019 | 12.89 | 13.15 | 12.77 | 12.91 | 22,471 | +0.01(+0.07%) |
Sep 25, 2019 | 13.16 | 13.52 | 12.90 | 12.90 | 22,926 | -0.27(-2.06%) |
Sep 24, 2019 | 13.46 | 13.47 | 13.01 | 13.17 | 9,355 | -0.31(-2.33%) |
Sep 23, 2019 | 13.07 | 13.55 | 12.48 | 13.49 | 9,279 | +0.25(+1.93%) |
Sep 20, 2019 | 13.73 | 13.77 | 13.00 | 13.23 | 42,835 | -0.54(-3.95%) |
Sep 19, 2019 | 13.49 | 14.14 | 13.38 | 13.77 | 27,540 | -0.06(-0.43%) |
Sep 18, 2019 | 14.26 | 14.26 | 13.77 | 13.83 | 15,207 | -0.37(-2.63%) |
Sep 17, 2019 | 13.56 | 14.34 | 13.47 | 14.21 | 18,023 | +0.56(+4.11%) |
Sep 16, 2019 | 13.72 | 13.93 | 13.42 | 13.65 | 9,563 | -0.33(-2.37%) |
Sep 13, 2019 | 14.18 | 14.29 | 13.95 | 13.98 | 36,480 | -0.16(-1.14%) |
Sep 12, 2019 | 13.09 | 14.17 | 13.09 | 14.14 | 73,291 | +0.66(+4.92%) |
Sep 11, 2019 | 13.52 | 13.59 | 13.23 | 13.48 | 8,706 | +0.07(+0.51%) |
Sep 10, 2019 | 13.23 | 13.59 | 12.91 | 13.41 | 70,677 | +0.23(+1.74%) |
Sep 09, 2019 | 12.65 | 13.33 | 12.58 | 13.18 | 11,507 | +0.77(+6.23%) |
Sep 06, 2019 | 12.62 | 12.62 | 12.36 | 12.41 | 6,354 | -0.23(-1.82%) |
Sep 05, 2019 | 12.32 | 12.65 | 12.32 | 12.64 | 4,644 | +0.62(+5.16%) |
Sep 04, 2019 | 11.91 | 12.13 | 11.90 | 12.02 | 28,651 | +0.25(+2.17%) |
Sep 03, 2019 | 12.21 | 12.21 | 11.68 | 11.76 | 16,509 | -0.29(-2.40%) |
Aug 30, 2019 | 12.30 | 12.30 | 11.90 | 12.05 | 9,649 | -0.19(-1.53%) |
Aug 29, 2019 | 12.58 | 12.68 | 12.20 | 12.24 | 16,996 | -0.16(-1.30%) |
Aug 28, 2019 | 12.69 | 12.72 | 12.32 | 12.40 | 7,127 | -0.42(-3.31%) |
Aug 27, 2019 | 12.58 | 12.83 | 12.21 | 12.82 | 15,003 | +0.32(+2.58%) |
Aug 26, 2019 | 11.49 | 12.50 | 11.43 | 12.50 | 39,391 | +1.00(+8.72%) |
Aug 23, 2019 | 11.28 | 11.70 | 11.28 | 11.50 | 21,653 | +0.20(+1.73%) |
Aug 22, 2019 | 11.33 | 11.41 | 11.14 | 11.30 | 139,981 | +0.00(+0.00%) |
Aug 21, 2019 | 11.30 | 11.39 | 11.23 | 11.30 | 45,642 | +0.09(+0.76%) |
Aug 20, 2019 | 11.11 | 11.22 | 11.11 | 11.22 | 26,226 | +0.09(+0.84%) |
Aug 19, 2019 | 11.13 | 11.13 | 11.09 | 11.12 | 21,074 | +0.08(+0.77%) |
Aug 16, 2019 | 11.04 | 11.09 | 10.88 | 11.04 | 112,973 | +0.16(+1.48%) |
Aug 15, 2019 | 11.22 | 11.35 | 10.87 | 10.88 | 48,892 | -0.31(-2.81%) |
Aug 14, 2019 | 11.51 | 11.57 | 10.98 | 11.19 | 32,339 | -0.52(-4.43%) |
Aug 13, 2019 | 11.77 | 11.81 | 11.59 | 11.71 | 6,504 | -0.04(-0.36%) |
Aug 12, 2019 | 11.92 | 12.14 | 11.60 | 11.75 | 14,456 | -0.20(-1.69%) |
Aug 09, 2019 | 12.26 | 12.33 | 11.94 | 11.95 | 10,904 | -0.35(-2.81%) |
Aug 08, 2019 | 12.76 | 12.76 | 12.23 | 12.30 | 19,407 | -0.19(-1.49%) |
Aug 07, 2019 | 12.76 | 12.87 | 12.26 | 12.49 | 7,312 | -0.48(-3.71%) |
Aug 06, 2019 | 12.86 | 12.98 | 12.72 | 12.97 | 10,412 | +0.19(+1.45%) |
Aug 05, 2019 | 13.08 | 13.21 | 12.78 | 12.78 | 8,356 | -0.48(-3.63%) |
Aug 02, 2019 | 13.57 | 13.57 | 13.11 | 13.26 | 4,622 | -0.35(-2.60%) |
Aug 01, 2019 | 14.44 | 14.66 | 13.62 | 13.62 | 18,893 | -0.74(-5.17%) |
Jul 31, 2019 | 14.64 | 15.25 | 14.19 | 14.36 | 141,936 | -0.35(-2.35%) |
Jul 30, 2019 | 14.28 | 15.16 | 14.28 | 14.71 | 27,806 | +0.35(+2.41%) |
Jul 29, 2019 | 14.63 | 14.90 | 14.36 | 14.36 | 12,723 | -0.39(-2.63%) |
Jul 26, 2019 | 14.42 | 14.86 | 14.34 | 14.75 | 48,242 | +0.50(+3.49%) |
Jul 25, 2019 | 13.97 | 14.37 | 13.86 | 14.25 | 8,038 | +0.45(+3.24%) |
Jul 24, 2019 | 13.16 | 13.82 | 13.08 | 13.80 | 36,427 | +0.62(+4.67%) |
Jul 23, 2019 | 13.13 | 13.52 | 13.08 | 13.19 | 19,493 | -0.11(-0.82%) |
Jul 22, 2019 | 13.52 | 13.94 | 13.29 | 13.30 | 28,248 | -0.31(-2.29%) |
Jul 19, 2019 | 13.78 | 14.16 | 13.52 | 13.61 | 10,549 | -0.18(-1.29%) |
Jul 18, 2019 | 14.03 | 14.14 | 13.78 | 13.79 | 53,166 | -0.24(-1.74%) |
Jul 17, 2019 | 14.49 | 14.49 | 13.89 | 14.03 | 6,571 | -0.36(-2.52%) |
Jul 16, 2019 | 14.42 | 14.42 | 14.28 | 14.39 | 6,354 | +0.18(+1.25%) |
Jul 15, 2019 | 14.06 | 14.25 | 14.06 | 14.22 | 11,496 | +0.06(+0.42%) |
Jul 12, 2019 | 14.30 | 14.44 | 14.03 | 14.16 | 12,801 | -0.14(-1.00%) |
Jul 11, 2019 | 14.75 | 14.75 | 14.29 | 14.30 | 6,096 | -0.30(-2.02%) |
Jul 10, 2019 | 14.69 | 15.26 | 13.79 | 14.60 | 11,467 | -0.19(-1.26%) |
Jul 09, 2019 | 15.16 | 15.19 | 14.74 | 14.78 | 11,058 | -0.16(-1.07%) |
Jul 08, 2019 | 15.17 | 15.36 | 14.91 | 14.94 | 14,695 | -0.25(-1.67%) |
Jul 05, 2019 | 15.02 | 15.27 | 15.00 | 15.19 | 11,141 | +0.22(+1.47%) |
Jul 03, 2019 | 14.94 | 15.57 | 14.78 | 14.97 | 6,519 | +0.03(+0.23%) |
Jul 02, 2019 | 14.79 | 15.14 | 14.65 | 14.94 | 15,377 | +0.30(+2.07%) |
Jul 01, 2019 | 14.76 | 14.79 | 14.43 | 14.64 | 20,272 | +0.19(+1.28%) |
Jun 28, 2019 | 14.78 | 15.14 | 14.33 | 14.45 | 505,773 | -0.07(-0.46%) |
Jun 27, 2019 | 14.54 | 15.53 | 14.25 | 14.52 | 36,978 | +0.00(+0.00%) |
Jun 26, 2019 | 14.42 | 14.70 | 14.27 | 14.52 | 8,101 | +0.39(+2.75%) |
Jun 25, 2019 | 14.35 | 14.41 | 14.00 | 14.13 | 13,878 | -0.26(-1.82%) |
Jun 24, 2019 | 15.02 | 15.25 | 14.26 | 14.39 | 16,004 | -0.25(-1.73%) |
Jun 21, 2019 | 14.34 | 14.81 | 13.99 | 14.65 | 42,078 | +0.05(+0.35%) |
Jun 20, 2019 | 15.59 | 15.59 | 14.36 | 14.60 | 20,144 | -0.77(-5.00%) |
Jun 19, 2019 | 15.44 | 15.50 | 14.22 | 15.36 | 11,342 | +0.56(+3.76%) |
Jun 18, 2019 | 15.51 | 15.51 | 14.80 | 14.81 | 20,638 | -0.51(-3.31%) |
Jun 17, 2019 | 15.72 | 15.84 | 15.12 | 15.31 | 16,782 | -0.51(-3.25%) |
Jun 14, 2019 | 15.70 | 15.84 | 15.65 | 15.83 | 13,156 | +0.15(+0.97%) |
Jun 13, 2019 | 15.61 | 15.76 | 15.25 | 15.68 | 27,272 | +0.28(+1.81%) |
Jun 12, 2019 | 15.14 | 15.44 | 14.96 | 15.40 | 17,195 | +0.36(+2.41%) |
Jun 11, 2019 | 14.44 | 15.54 | 14.44 | 15.03 | 30,965 | +0.67(+4.70%) |
Jun 10, 2019 | 14.30 | 14.52 | 14.05 | 14.36 | 71,434 | +0.67(+4.87%) |
Jun 07, 2019 | 13.20 | 13.74 | 13.20 | 13.69 | 36,626 | +0.51(+3.91%) |
Jun 06, 2019 | 13.37 | 13.40 | 13.09 | 13.18 | 8,497 | -0.22(-1.64%) |
Jun 05, 2019 | 13.68 | 13.68 | 13.28 | 13.40 | 15,943 | -0.15(-1.12%) |
Jun 04, 2019 | 13.75 | 13.75 | 13.44 | 13.55 | 15,883 | +0.01(+0.06%) |
Jun 03, 2019 | 13.47 | 14.27 | 13.40 | 13.54 | 13,203 | +0.03(+0.25%) |
May 31, 2019 | 13.89 | 13.89 | 13.38 | 13.51 | 8,771 | -0.32(-2.32%) |
May 30, 2019 | 13.51 | 14.86 | 13.51 | 13.83 | 10,377 | +0.21(+1.55%) |
May 29, 2019 | 13.69 | 14.09 | 13.58 | 13.62 | 17,674 | -0.30(-2.18%) |
May 28, 2019 | 13.94 | 14.53 | 13.91 | 13.92 | 12,073 | -0.13(-0.90%) |
May 24, 2019 | 14.11 | 14.73 | 13.92 | 14.05 | 22,639 | +0.12(+0.85%) |
May 23, 2019 | 14.15 | 14.15 | 13.70 | 13.93 | 13,190 | -0.22(-1.55%) |
May 22, 2019 | 13.92 | 14.32 | 13.91 | 14.15 | 23,637 | -0.03(-0.24%) |
May 21, 2019 | 14.19 | 14.41 | 13.86 | 14.18 | 9,471 | -0.09(-0.65%) |
May 20, 2019 | 14.14 | 14.38 | 13.58 | 14.27 | 14,104 | +0.18(+1.26%) |
May 17, 2019 | 13.81 | 14.22 | 13.30 | 14.10 | 10,075 | +0.19(+1.33%) |
May 16, 2019 | 13.95 | 14.30 | 13.68 | 13.91 | 17,798 | -0.13(-0.90%) |
May 15, 2019 | 13.58 | 14.17 | 13.50 | 14.04 | 19,894 | +0.24(+1.77%) |
May 14, 2019 | 13.08 | 13.89 | 12.99 | 13.79 | 18,820 | +0.68(+5.21%) |
May 13, 2019 | 13.16 | 13.32 | 12.84 | 13.11 | 11,435 | -0.19(-1.45%) |
May 10, 2019 | 13.11 | 13.91 | 13.11 | 13.30 | 41,037 | +0.01(+0.06%) |
May 09, 2019 | 13.81 | 13.81 | 13.04 | 13.29 | 34,128 | -0.15(-1.12%) |
May 08, 2019 | 14.08 | 14.08 | 13.39 | 13.45 | 45,074 | -0.14(-1.05%) |
May 07, 2019 | 13.77 | 14.08 | 13.50 | 13.59 | 22,089 | -0.34(-2.41%) |
May 06, 2019 | 13.74 | 14.42 | 13.74 | 13.92 | 8,725 | -0.19(-1.37%) |
May 03, 2019 | 14.12 | 14.36 | 13.93 | 14.12 | 12,764 | +0.08(+0.54%) |
May 02, 2019 | 14.25 | 14.34 | 13.96 | 14.04 | 7,893 | +0.28(+2.01%) |