Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.82 | 13.30 | 12.66 | 12.66 | 958,949 | -0.31(-2.39%) |
Apr 29, 2020 | 13.20 | 13.44 | 12.87 | 12.97 | 901,351 | -0.04(-0.31%) |
Apr 28, 2020 | 13.59 | 13.69 | 12.96 | 13.01 | 743,404 | -0.47(-3.49%) |
Apr 27, 2020 | 13.28 | 13.59 | 13.28 | 13.48 | 512,821 | +0.34(+2.59%) |
Apr 24, 2020 | 12.88 | 13.26 | 12.70 | 13.14 | 763,000 | +0.45(+3.55%) |
Apr 23, 2020 | 12.38 | 12.86 | 12.38 | 12.69 | 566,741 | +0.34(+2.75%) |
Apr 22, 2020 | 12.28 | 12.40 | 12.14 | 12.35 | 419,852 | +0.27(+2.24%) |
Apr 21, 2020 | 12.15 | 12.33 | 11.95 | 12.08 | 581,884 | -0.25(-2.03%) |
Apr 20, 2020 | 12.59 | 12.96 | 12.29 | 12.33 | 677,673 | -0.31(-2.45%) |
Apr 17, 2020 | 12.25 | 12.67 | 12.08 | 12.64 | 786,300 | +0.64(+5.33%) |
Apr 16, 2020 | 12.03 | 12.20 | 11.57 | 12.00 | 651,252 | +0.06(+0.50%) |
Apr 15, 2020 | 11.83 | 12.16 | 11.67 | 11.94 | 678,502 | -0.02(-0.17%) |
Apr 14, 2020 | 12.25 | 12.32 | 11.85 | 11.96 | 783,886 | +0.00(+0.00%) |
Apr 13, 2020 | 12.20 | 12.43 | 11.75 | 11.96 | 463,975 | -0.25(-2.05%) |
Apr 09, 2020 | 11.79 | 12.24 | 11.66 | 12.21 | 720,700 | +0.55(+4.72%) |
Apr 08, 2020 | 11.06 | 11.75 | 10.94 | 11.66 | 1,250,637 | +0.66(+6.00%) |
Apr 07, 2020 | 11.67 | 11.70 | 10.94 | 11.00 | 1,368,850 | -0.54(-4.68%) |
Apr 06, 2020 | 11.90 | 12.00 | 11.25 | 11.54 | 1,104,236 | -0.11(-0.94%) |
Apr 03, 2020 | 12.00 | 12.49 | 11.57 | 11.65 | 1,120,000 | -0.35(-2.92%) |
Apr 02, 2020 | 11.69 | 12.20 | 11.57 | 12.00 | 862,059 | +0.31(+2.65%) |
Apr 01, 2020 | 11.65 | 11.89 | 11.34 | 11.69 | 773,378 | -0.20(-1.68%) |
Mar 31, 2020 | 11.63 | 11.99 | 11.38 | 11.89 | 1,061,033 | +0.19(+1.62%) |
Mar 30, 2020 | 11.03 | 11.74 | 11.00 | 11.70 | 1,221,169 | +0.83(+7.64%) |
Mar 27, 2020 | 10.74 | 11.24 | 10.41 | 10.87 | 917,500 | -0.13(-1.18%) |
Mar 26, 2020 | 10.48 | 11.18 | 10.48 | 11.00 | 1,042,625 | +0.68(+6.59%) |
Mar 25, 2020 | 11.37 | 11.61 | 10.30 | 10.32 | 1,316,175 | -1.00(-8.83%) |
Mar 24, 2020 | 10.85 | 12.16 | 10.80 | 11.32 | 1,303,811 | +0.82(+7.81%) |
Mar 23, 2020 | 10.17 | 10.61 | 9.700 | 10.50 | 1,267,285 | +0.24(+2.34%) |
Mar 20, 2020 | 11.02 | 11.33 | 9.770 | 10.26 | 1,719,800 | -0.76(-6.90%) |
Mar 19, 2020 | 10.78 | 11.73 | 10.55 | 11.02 | 2,879,907 | +0.23(+2.13%) |
Mar 18, 2020 | 9.970 | 10.93 | 9.860 | 10.79 | 1,748,976 | +0.41(+3.95%) |
Mar 17, 2020 | 10.31 | 10.78 | 9.710 | 10.38 | 2,972,553 | +0.27(+2.67%) |
Mar 16, 2020 | 10.03 | 10.38 | 9.771 | 10.11 | 1,990,726 | -0.69(-6.39%) |
Mar 13, 2020 | 10.89 | 11.14 | 9.810 | 10.80 | 1,257,400 | +0.32(+3.05%) |
Mar 12, 2020 | 10.38 | 11.00 | 9.990 | 10.48 | 1,573,070 | -0.47(-4.29%) |
Mar 11, 2020 | 11.08 | 11.27 | 10.81 | 10.95 | 1,158,112 | -0.39(-3.44%) |
Mar 10, 2020 | 11.01 | 11.41 | 10.75 | 11.34 | 1,203,283 | +0.55(+5.10%) |
Mar 09, 2020 | 10.94 | 11.13 | 10.16 | 10.79 | 1,418,437 | -0.77(-6.66%) |
Mar 06, 2020 | 12.26 | 12.34 | 11.21 | 11.56 | 1,924,200 | -0.84(-6.77%) |
Mar 05, 2020 | 12.61 | 12.81 | 12.30 | 12.40 | 1,057,044 | -0.39(-3.05%) |
Mar 04, 2020 | 12.51 | 13.07 | 12.37 | 12.79 | 1,059,811 | +0.51(+4.15%) |
Mar 03, 2020 | 13.22 | 13.25 | 11.88 | 12.28 | 3,082,038 | -0.94(-7.11%) |
Mar 02, 2020 | 12.72 | 13.23 | 12.49 | 13.22 | 863,386 | +0.60(+4.75%) |
Feb 28, 2020 | 12.89 | 13.42 | 12.43 | 12.62 | 1,663,400 | -0.72(-5.40%) |
Feb 27, 2020 | 13.40 | 13.80 | 13.10 | 13.34 | 1,535,638 | -0.20(-1.48%) |
Feb 26, 2020 | 13.43 | 13.58 | 13.15 | 13.54 | 823,575 | +0.24(+1.80%) |
Feb 25, 2020 | 13.41 | 13.57 | 13.10 | 13.30 | 1,679,543 | +0.01(+0.08%) |
Feb 24, 2020 | 13.26 | 13.70 | 12.92 | 13.29 | 1,037,870 | -0.30(-2.21%) |
Feb 21, 2020 | 13.98 | 14.37 | 13.50 | 13.59 | 1,202,600 | -0.07(-0.51%) |
Feb 20, 2020 | 13.85 | 13.85 | 13.40 | 13.66 | 733,121 | -0.18(-1.30%) |
Feb 19, 2020 | 13.73 | 13.98 | 13.72 | 13.84 | 656,327 | +0.16(+1.21%) |
Feb 18, 2020 | 13.25 | 13.78 | 13.25 | 13.68 | 713,907 | +0.34(+2.51%) |
Feb 14, 2020 | 13.35 | 13.71 | 13.13 | 13.34 | 994,500 | +0.11(+0.83%) |
Feb 13, 2020 | 13.50 | 13.52 | 13.13 | 13.23 | 481,473 | -0.31(-2.29%) |
Feb 12, 2020 | 13.86 | 13.86 | 13.41 | 13.54 | 954,306 | -0.28(-1.99%) |
Feb 11, 2020 | 14.12 | 14.25 | 13.45 | 13.81 | 1,217,572 | -0.22(-1.60%) |
Feb 10, 2020 | 13.53 | 14.96 | 13.47 | 14.04 | 2,823,108 | +0.48(+3.54%) |
Feb 07, 2020 | 13.71 | 13.96 | 13.30 | 13.56 | 781,500 | -0.20(-1.45%) |
Feb 06, 2020 | 13.12 | 13.84 | 13.06 | 13.76 | 885,866 | +0.65(+5.00%) |
Feb 05, 2020 | 13.05 | 13.38 | 12.96 | 13.11 | 1,017,748 | +0.07(+0.50%) |
Feb 04, 2020 | 12.80 | 13.09 | 12.56 | 13.04 | 629,697 | +0.27(+2.11%) |
Feb 03, 2020 | 12.67 | 12.89 | 12.59 | 12.77 | 625,160 | +0.10(+0.79%) |
Jan 31, 2020 | 12.96 | 12.97 | 12.57 | 12.67 | 623,000 | -0.36(-2.76%) |
Jan 30, 2020 | 12.98 | 13.10 | 12.86 | 13.03 | 392,016 | -0.06(-0.46%) |
Jan 29, 2020 | 13.44 | 13.55 | 13.08 | 13.09 | 504,777 | -0.35(-2.60%) |
Jan 28, 2020 | 13.23 | 13.53 | 13.09 | 13.44 | 670,684 | +0.21(+1.55%) |
Jan 27, 2020 | 12.90 | 13.28 | 12.77 | 13.23 | 641,874 | +0.18(+1.38%) |
Jan 24, 2020 | 13.13 | 13.35 | 13.01 | 13.05 | 760,800 | -0.08(-0.57%) |
Jan 23, 2020 | 13.11 | 13.20 | 12.95 | 13.13 | 1,198,654 | +0.03(+0.23%) |
Jan 22, 2020 | 12.83 | 13.18 | 12.72 | 13.10 | 589,293 | +0.32(+2.50%) |
Jan 21, 2020 | 12.90 | 12.98 | 12.55 | 12.78 | 586,482 | -0.12(-0.93%) |
Jan 17, 2020 | 13.23 | 13.23 | 12.85 | 12.90 | 516,600 | -0.24(-1.83%) |
Jan 16, 2020 | 12.68 | 13.32 | 12.68 | 13.14 | 819,176 | +0.48(+3.79%) |
Jan 15, 2020 | 12.44 | 12.71 | 12.44 | 12.66 | 451,053 | +0.28(+2.26%) |
Jan 14, 2020 | 12.42 | 12.50 | 12.08 | 12.38 | 641,541 | -0.10(-0.80%) |
Jan 13, 2020 | 12.33 | 12.49 | 12.16 | 12.48 | 462,845 | +0.15(+1.22%) |
Jan 10, 2020 | 12.08 | 12.45 | 12.08 | 12.33 | 569,200 | +0.25(+2.07%) |
Jan 09, 2020 | 11.98 | 12.21 | 11.92 | 12.08 | 655,368 | +0.15(+1.26%) |
Jan 08, 2020 | 11.83 | 11.97 | 11.78 | 11.93 | 818,401 | +0.07(+0.59%) |
Jan 07, 2020 | 11.94 | 12.05 | 11.85 | 11.86 | 553,528 | -0.07(-0.59%) |
Jan 06, 2020 | 12.11 | 12.11 | 11.62 | 11.93 | 837,372 | -0.20(-1.65%) |
Jan 03, 2020 | 11.94 | 12.22 | 11.80 | 12.13 | 642,200 | +0.07(+0.58%) |
Jan 02, 2020 | 12.13 | 12.16 | 11.73 | 12.06 | 1,002,496 | -0.04(-0.33%) |
Dec 31, 2019 | 12.04 | 12.34 | 11.77 | 12.10 | 825,100 | +0.04(+0.33%) |
Dec 30, 2019 | 12.28 | 12.39 | 12.03 | 12.06 | 478,056 | -0.23(-1.87%) |
Dec 27, 2019 | 12.41 | 12.41 | 12.07 | 12.29 | 612,000 | -0.06(-0.49%) |
Dec 26, 2019 | 12.58 | 12.60 | 12.21 | 12.35 | 551,613 | -0.28(-2.22%) |
Dec 24, 2019 | 12.66 | 12.71 | 12.38 | 12.63 | 356,000 | -0.02(-0.20%) |
Dec 23, 2019 | 12.57 | 12.71 | 12.40 | 12.65 | 737,326 | +0.05(+0.44%) |
Dec 20, 2019 | 12.71 | 12.71 | 12.32 | 12.60 | 1,620,500 | -0.04(-0.32%) |
Dec 19, 2019 | 12.69 | 12.89 | 12.54 | 12.64 | 586,302 | +0.01(+0.08%) |
Dec 18, 2019 | 12.98 | 13.00 | 12.32 | 12.63 | 1,230,133 | -0.26(-2.06%) |
Dec 17, 2019 | 12.85 | 13.13 | 12.71 | 12.89 | 746,869 | +0.14(+1.14%) |
Dec 16, 2019 | 12.87 | 13.28 | 12.65 | 12.75 | 1,039,087 | -0.13(-1.01%) |
Dec 13, 2019 | 13.40 | 13.56 | 12.83 | 12.88 | 726,200 | -0.48(-3.59%) |
Dec 12, 2019 | 13.57 | 13.68 | 12.99 | 13.36 | 769,519 | -0.21(-1.55%) |
Dec 11, 2019 | 13.78 | 13.96 | 13.50 | 13.57 | 597,467 | -0.23(-1.67%) |
Dec 10, 2019 | 13.74 | 13.98 | 13.66 | 13.80 | 779,927 | +0.05(+0.36%) |
Dec 09, 2019 | 13.30 | 13.81 | 13.30 | 13.75 | 1,110,655 | +0.45(+3.38%) |
Dec 06, 2019 | 13.13 | 13.48 | 13.13 | 13.30 | 1,174,300 | +0.20(+1.53%) |
Dec 05, 2019 | 13.10 | 13.34 | 13.00 | 13.10 | 932,286 | -0.03(-0.23%) |
Dec 04, 2019 | 13.66 | 13.78 | 12.99 | 13.13 | 1,362,893 | -0.47(-3.46%) |
Dec 03, 2019 | 13.02 | 13.64 | 13.02 | 13.60 | 2,126,243 | +0.50(+3.82%) |
Dec 02, 2019 | 12.86 | 13.15 | 12.82 | 13.10 | 1,078,397 | +0.27(+2.10%) |
Nov 29, 2019 | 13.24 | 13.42 | 12.81 | 12.83 | 619,200 | -0.38(-2.88%) |
Nov 27, 2019 | 13.14 | 13.39 | 13.05 | 13.21 | 685,000 | +0.11(+0.84%) |
Nov 26, 2019 | 12.88 | 13.44 | 12.78 | 13.10 | 1,266,423 | +0.23(+1.79%) |
Nov 25, 2019 | 13.08 | 13.14 | 12.76 | 12.87 | 1,214,175 | -0.17(-1.27%) |
Nov 22, 2019 | 13.00 | 13.14 | 12.47 | 13.04 | 1,430,900 | +0.06(+0.50%) |
Nov 21, 2019 | 13.51 | 13.92 | 12.56 | 12.97 | 3,551,908 | -0.25(-1.89%) |
Nov 20, 2019 | 16.96 | 17.03 | 11.17 | 13.22 | 6,865,877 | -3.74(-22.05%) |
Nov 19, 2019 | 16.90 | 17.48 | 16.90 | 16.96 | 1,039,601 | +0.15(+0.89%) |
Nov 18, 2019 | 16.47 | 17.00 | 16.46 | 16.81 | 1,178,507 | +0.37(+2.25%) |
Nov 15, 2019 | 16.60 | 16.63 | 16.17 | 16.44 | 702,900 | -0.08(-0.48%) |
Nov 14, 2019 | 16.35 | 16.65 | 16.02 | 16.52 | 653,662 | +0.14(+0.85%) |
Nov 13, 2019 | 16.00 | 16.59 | 15.85 | 16.38 | 866,222 | +0.27(+1.68%) |
Nov 12, 2019 | 15.94 | 16.32 | 15.84 | 16.11 | 1,267,313 | +0.18(+1.13%) |
Nov 11, 2019 | 14.99 | 16.01 | 14.96 | 15.93 | 1,834,417 | +0.92(+6.13%) |
Nov 08, 2019 | 15.52 | 15.90 | 14.61 | 15.01 | 1,863,000 | +0.41(+2.81%) |
Nov 07, 2019 | 14.33 | 14.80 | 14.26 | 14.60 | 786,976 | +0.35(+2.46%) |
Nov 06, 2019 | 14.33 | 14.47 | 13.98 | 14.25 | 668,004 | -0.04(-0.31%) |
Nov 05, 2019 | 14.87 | 14.95 | 14.24 | 14.29 | 809,583 | -0.57(-3.83%) |
Nov 04, 2019 | 14.61 | 14.90 | 14.30 | 14.87 | 600,573 | +0.38(+2.59%) |
Nov 01, 2019 | 14.70 | 14.80 | 14.41 | 14.49 | 486,200 | -0.10(-0.69%) |
Oct 31, 2019 | 14.41 | 14.63 | 14.08 | 14.59 | 614,586 | +0.19(+1.32%) |
Oct 30, 2019 | 14.75 | 14.80 | 14.34 | 14.40 | 548,171 | -0.32(-2.17%) |
Oct 29, 2019 | 14.66 | 14.88 | 14.60 | 14.72 | 579,460 | +0.09(+0.62%) |
Oct 28, 2019 | 14.48 | 14.76 | 14.47 | 14.63 | 478,415 | +0.15(+1.04%) |
Oct 25, 2019 | 14.14 | 14.61 | 14.07 | 14.48 | 515,300 | +0.34(+2.40%) |
Oct 24, 2019 | 14.13 | 14.19 | 13.95 | 14.14 | 610,528 | +0.11(+0.78%) |
Oct 23, 2019 | 14.00 | 14.15 | 13.79 | 14.03 | 598,846 | +0.04(+0.29%) |
Oct 22, 2019 | 13.92 | 14.08 | 13.69 | 13.99 | 570,836 | +0.10(+0.72%) |
Oct 21, 2019 | 13.81 | 13.95 | 13.72 | 13.89 | 376,172 | +0.19(+1.35%) |
Oct 18, 2019 | 14.15 | 14.21 | 13.68 | 13.71 | 648,800 | -0.48(-3.42%) |
Oct 17, 2019 | 14.44 | 14.48 | 14.17 | 14.19 | 483,950 | -0.12(-0.84%) |
Oct 16, 2019 | 14.30 | 14.46 | 14.24 | 14.31 | 411,805 | -0.05(-0.35%) |
Oct 15, 2019 | 14.10 | 14.56 | 14.02 | 14.36 | 840,887 | +0.31(+2.21%) |
Oct 14, 2019 | 14.00 | 14.12 | 13.81 | 14.05 | 510,247 | -0.05(-0.35%) |
Oct 11, 2019 | 14.12 | 14.30 | 13.94 | 14.10 | 653,200 | +0.14(+1.00%) |
Oct 10, 2019 | 13.87 | 14.12 | 13.84 | 13.96 | 453,286 | +0.13(+0.94%) |
Oct 09, 2019 | 14.09 | 14.20 | 13.81 | 13.83 | 563,152 | -0.22(-1.57%) |
Oct 08, 2019 | 14.03 | 14.15 | 13.73 | 14.05 | 505,464 | -0.01(-0.07%) |
Oct 07, 2019 | 14.20 | 14.27 | 14.04 | 14.06 | 962,074 | -0.13(-0.92%) |
Oct 04, 2019 | 14.14 | 14.28 | 13.77 | 14.19 | 389,300 | +0.09(+0.64%) |
Oct 03, 2019 | 14.03 | 14.25 | 13.89 | 14.10 | 654,178 | +0.00(+0.00%) |
Oct 02, 2019 | 13.78 | 14.19 | 13.52 | 14.10 | 757,607 | +0.18(+1.29%) |
Oct 01, 2019 | 14.18 | 14.45 | 13.89 | 13.92 | 521,468 | -0.21(-1.52%) |
Sep 30, 2019 | 14.56 | 14.63 | 14.08 | 14.13 | 713,531 | -0.45(-3.05%) |
Sep 27, 2019 | 14.45 | 15.03 | 14.35 | 14.58 | 934,300 | +0.21(+1.43%) |
Sep 26, 2019 | 14.69 | 14.74 | 14.32 | 14.38 | 649,043 | -0.29(-1.94%) |
Sep 25, 2019 | 14.22 | 14.72 | 14.15 | 14.66 | 807,714 | +0.37(+2.59%) |
Sep 24, 2019 | 14.23 | 14.36 | 14.09 | 14.29 | 764,584 | +0.41(+2.95%) |
Sep 23, 2019 | 14.15 | 14.47 | 13.85 | 13.88 | 914,755 | -0.21(-1.49%) |
Sep 20, 2019 | 13.79 | 14.12 | 13.70 | 14.09 | 2,136,300 | +0.35(+2.55%) |
Sep 19, 2019 | 13.68 | 13.94 | 13.47 | 13.74 | 897,390 | +0.12(+0.88%) |
Sep 18, 2019 | 13.56 | 13.69 | 13.37 | 13.62 | 707,923 | +0.13(+0.96%) |
Sep 17, 2019 | 13.32 | 13.56 | 13.12 | 13.49 | 598,300 | +0.20(+1.50%) |
Sep 16, 2019 | 13.30 | 13.38 | 13.01 | 13.29 | 498,588 | -0.05(-0.37%) |
Sep 13, 2019 | 13.40 | 13.57 | 13.18 | 13.34 | 603,500 | -0.03(-0.22%) |
Sep 12, 2019 | 13.77 | 13.80 | 13.22 | 13.37 | 657,201 | -0.39(-2.83%) |
Sep 11, 2019 | 13.20 | 13.84 | 13.10 | 13.76 | 1,152,602 | +0.73(+5.60%) |
Sep 10, 2019 | 12.51 | 13.11 | 12.19 | 13.03 | 1,358,226 | +0.47(+3.74%) |
Sep 09, 2019 | 12.75 | 12.77 | 12.40 | 12.56 | 726,824 | -0.13(-1.02%) |
Sep 06, 2019 | 12.89 | 12.89 | 12.63 | 12.69 | 544,400 | +0.10(+0.79%) |
Sep 05, 2019 | 12.48 | 12.87 | 12.41 | 12.59 | 590,130 | +0.19(+1.53%) |
Sep 04, 2019 | 12.32 | 12.48 | 12.19 | 12.40 | 697,438 | +0.17(+1.39%) |
Sep 03, 2019 | 12.59 | 12.59 | 12.12 | 12.23 | 399,276 | -0.38(-3.01%) |
Aug 30, 2019 | 12.41 | 12.62 | 12.21 | 12.61 | 491,100 | +0.19(+1.53%) |
Aug 29, 2019 | 12.50 | 12.85 | 12.40 | 12.42 | 380,773 | +0.00(+0.00%) |
Aug 28, 2019 | 12.28 | 12.52 | 12.12 | 12.42 | 354,298 | +0.09(+0.73%) |
Aug 27, 2019 | 12.50 | 12.59 | 12.32 | 12.33 | 445,900 | -0.18(-1.44%) |
Aug 26, 2019 | 12.62 | 12.72 | 12.44 | 12.51 | 498,006 | -0.03(-0.24%) |
Aug 23, 2019 | 12.73 | 12.90 | 12.48 | 12.54 | 588,900 | -0.22(-1.72%) |
Aug 22, 2019 | 13.10 | 13.12 | 12.75 | 12.76 | 327,414 | -0.32(-2.45%) |
Aug 21, 2019 | 12.99 | 13.16 | 12.75 | 13.08 | 583,359 | +0.17(+1.32%) |
Aug 20, 2019 | 13.16 | 13.18 | 12.75 | 12.91 | 695,041 | -0.20(-1.53%) |
Aug 19, 2019 | 13.06 | 13.24 | 12.97 | 13.11 | 520,771 | +0.12(+0.92%) |
Aug 16, 2019 | 12.77 | 13.06 | 12.62 | 12.99 | 651,100 | +0.33(+2.61%) |
Aug 15, 2019 | 12.72 | 12.80 | 12.53 | 12.66 | 462,521 | -0.10(-0.78%) |
Aug 14, 2019 | 12.74 | 12.93 | 12.51 | 12.76 | 507,702 | -0.20(-1.54%) |
Aug 13, 2019 | 12.91 | 13.34 | 12.63 | 12.96 | 840,998 | +0.02(+0.15%) |
Aug 12, 2019 | 12.33 | 13.00 | 12.33 | 12.94 | 887,775 | +0.51(+4.10%) |
Aug 09, 2019 | 12.48 | 12.73 | 12.42 | 12.43 | 694,600 | +0.02(+0.16%) |
Aug 08, 2019 | 12.35 | 12.75 | 12.30 | 12.41 | 516,740 | +0.07(+0.57%) |
Aug 07, 2019 | 12.22 | 12.50 | 12.15 | 12.34 | 456,060 | -0.03(-0.24%) |
Aug 06, 2019 | 12.71 | 12.76 | 11.93 | 12.37 | 941,473 | -0.29(-2.29%) |
Aug 05, 2019 | 12.18 | 12.75 | 12.05 | 12.66 | 1,126,870 | +0.16(+1.28%) |
Aug 02, 2019 | 11.25 | 12.59 | 11.05 | 12.50 | 2,456,400 | +1.54(+14.05%) |
Aug 01, 2019 | 11.25 | 11.25 | 10.84 | 10.96 | 1,012,237 | -0.30(-2.66%) |
Jul 31, 2019 | 11.35 | 11.61 | 11.23 | 11.26 | 1,183,686 | -0.07(-0.62%) |
Jul 30, 2019 | 11.08 | 11.41 | 10.99 | 11.33 | 1,186,752 | +0.22(+1.98%) |
Jul 29, 2019 | 11.30 | 11.32 | 11.07 | 11.11 | 868,174 | -0.19(-1.68%) |
Jul 26, 2019 | 11.05 | 11.32 | 11.03 | 11.30 | 698,900 | +0.27(+2.45%) |
Jul 25, 2019 | 11.03 | 11.25 | 11.02 | 11.03 | 429,860 | +0.00(+0.00%) |
Jul 24, 2019 | 10.94 | 11.05 | 10.85 | 11.03 | 507,015 | +0.05(+0.46%) |
Jul 23, 2019 | 10.98 | 11.04 | 10.83 | 10.98 | 489,511 | +0.00(+0.00%) |
Jul 22, 2019 | 11.01 | 11.18 | 10.90 | 10.98 | 407,545 | -0.02(-0.18%) |
Jul 19, 2019 | 10.88 | 11.09 | 10.83 | 11.00 | 720,000 | +0.08(+0.73%) |
Jul 18, 2019 | 10.59 | 10.98 | 10.53 | 10.92 | 419,602 | +0.25(+2.34%) |
Jul 17, 2019 | 10.68 | 10.89 | 10.65 | 10.67 | 331,669 | -0.05(-0.47%) |
Jul 16, 2019 | 10.65 | 10.80 | 10.55 | 10.72 | 362,202 | +0.07(+0.66%) |
Jul 15, 2019 | 10.65 | 10.72 | 10.52 | 10.65 | 411,454 | +0.03(+0.28%) |
Jul 12, 2019 | 10.39 | 10.68 | 10.30 | 10.62 | 314,700 | +0.21(+2.02%) |
Jul 11, 2019 | 10.87 | 10.87 | 10.21 | 10.41 | 435,173 | -0.50(-4.58%) |
Jul 10, 2019 | 10.80 | 11.00 | 10.80 | 10.91 | 545,737 | +0.19(+1.77%) |
Jul 09, 2019 | 10.50 | 10.76 | 10.50 | 10.72 | 419,594 | +0.15(+1.42%) |
Jul 08, 2019 | 10.79 | 10.89 | 10.44 | 10.57 | 701,440 | -0.30(-2.76%) |
Jul 05, 2019 | 10.82 | 10.91 | 10.65 | 10.87 | 358,200 | +0.02(+0.18%) |
Jul 03, 2019 | 10.79 | 10.87 | 10.67 | 10.85 | 271,800 | +0.14(+1.31%) |
Jul 02, 2019 | 10.99 | 10.99 | 10.58 | 10.71 | 603,924 | -0.43(-3.86%) |
Jul 01, 2019 | 11.32 | 11.41 | 10.97 | 11.14 | 1,040,036 | -0.01(-0.09%) |
Jun 28, 2019 | 11.13 | 11.21 | 11.06 | 11.15 | 932,000 | +0.01(+0.09%) |
Jun 27, 2019 | 10.50 | 11.15 | 10.49 | 11.14 | 677,328 | +0.69(+6.60%) |
Jun 26, 2019 | 10.37 | 10.52 | 10.36 | 10.45 | 553,272 | +0.12(+1.16%) |
Jun 25, 2019 | 10.38 | 10.45 | 10.29 | 10.33 | 526,127 | -0.03(-0.29%) |
Jun 24, 2019 | 10.46 | 10.50 | 10.35 | 10.36 | 510,889 | -0.11(-1.05%) |
Jun 21, 2019 | 10.48 | 10.54 | 10.27 | 10.47 | 843,700 | -0.08(-0.76%) |
Jun 20, 2019 | 10.63 | 10.77 | 10.54 | 10.55 | 402,290 | +0.02(+0.19%) |
Jun 19, 2019 | 10.57 | 10.61 | 10.46 | 10.53 | 380,312 | +0.03(+0.29%) |
Jun 18, 2019 | 10.44 | 10.59 | 10.39 | 10.50 | 493,434 | +0.13(+1.25%) |
Jun 17, 2019 | 10.40 | 10.47 | 10.32 | 10.37 | 440,150 | +0.01(+0.10%) |
Jun 14, 2019 | 10.40 | 10.44 | 10.30 | 10.36 | 375,700 | -0.05(-0.48%) |
Jun 13, 2019 | 10.46 | 10.59 | 10.32 | 10.41 | 312,763 | +0.00(+0.00%) |
Jun 12, 2019 | 10.17 | 10.46 | 10.04 | 10.41 | 506,198 | +0.21(+2.06%) |
Jun 11, 2019 | 10.11 | 10.30 | 10.00 | 10.20 | 610,253 | +0.13(+1.29%) |
Jun 10, 2019 | 10.15 | 10.35 | 10.00 | 10.07 | 383,662 | -0.05(-0.49%) |
Jun 07, 2019 | 10.01 | 10.23 | 9.895 | 10.12 | 314,100 | +0.21(+2.12%) |
Jun 06, 2019 | 10.13 | 10.21 | 9.880 | 9.910 | 667,896 | -0.28(-2.75%) |
Jun 05, 2019 | 10.49 | 10.49 | 9.910 | 10.19 | 653,117 | -0.27(-2.58%) |
Jun 04, 2019 | 9.920 | 10.53 | 9.860 | 10.46 | 744,678 | +0.67(+6.84%) |
Jun 03, 2019 | 9.750 | 10.00 | 9.670 | 9.790 | 554,153 | +0.01(+0.10%) |
May 31, 2019 | 9.920 | 9.920 | 9.550 | 9.780 | 811,300 | -0.22(-2.20%) |
May 30, 2019 | 10.10 | 10.19 | 9.980 | 10.00 | 500,438 | -0.07(-0.70%) |
May 29, 2019 | 9.930 | 10.37 | 9.830 | 10.07 | 1,102,796 | +0.04(+0.40%) |
May 28, 2019 | 10.32 | 10.39 | 9.920 | 10.03 | 765,267 | -0.28(-2.72%) |
May 24, 2019 | 10.57 | 10.61 | 10.29 | 10.31 | 483,800 | -0.17(-1.62%) |
May 23, 2019 | 10.13 | 10.52 | 10.00 | 10.48 | 813,508 | +0.28(+2.75%) |
May 22, 2019 | 10.51 | 10.63 | 10.19 | 10.20 | 615,665 | -0.40(-3.77%) |
May 21, 2019 | 10.66 | 10.74 | 10.56 | 10.60 | 844,625 | +0.00(+0.00%) |
May 20, 2019 | 10.75 | 10.90 | 10.58 | 10.60 | 711,323 | -0.26(-2.39%) |
May 17, 2019 | 10.74 | 11.07 | 10.69 | 10.86 | 834,800 | -0.01(-0.09%) |
May 16, 2019 | 10.93 | 10.98 | 10.80 | 10.87 | 380,212 | -0.07(-0.64%) |
May 15, 2019 | 10.70 | 10.99 | 10.57 | 10.94 | 653,427 | +0.13(+1.20%) |
May 14, 2019 | 10.59 | 10.86 | 10.59 | 10.81 | 570,620 | +0.30(+2.85%) |
May 13, 2019 | 10.61 | 10.71 | 10.42 | 10.51 | 1,144,089 | -0.32(-2.95%) |
May 10, 2019 | 11.32 | 11.32 | 10.60 | 10.83 | 1,868,200 | -0.58(-5.08%) |
May 09, 2019 | 11.91 | 12.02 | 11.26 | 11.41 | 2,001,584 | -0.59(-4.92%) |
May 08, 2019 | 11.87 | 12.19 | 11.82 | 12.00 | 419,093 | +0.14(+1.18%) |
May 07, 2019 | 12.65 | 12.65 | 11.67 | 11.86 | 1,346,292 | -0.90(-7.05%) |
May 06, 2019 | 12.42 | 12.87 | 12.34 | 12.76 | 638,343 | +0.13(+1.03%) |
May 03, 2019 | 12.37 | 12.72 | 12.33 | 12.63 | 789,000 | +0.36(+2.93%) |
May 02, 2019 | 12.27 | 12.51 | 12.15 | 12.27 | 578,408 | -0.06(-0.49%) |