Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.89 | 11.07 | 10.68 | 10.99 | 816,653 | -0.03(-0.27%) |
Dec 30, 2019 | 10.83 | 11.24 | 10.80 | 11.02 | 826,353 | +0.24(+2.20%) |
Dec 27, 2019 | 11.09 | 11.09 | 10.75 | 10.79 | 539,108 | -0.27(-2.41%) |
Dec 26, 2019 | 11.08 | 11.18 | 10.98 | 11.05 | 469,474 | +0.01(+0.09%) |
Dec 24, 2019 | 10.96 | 11.19 | 10.94 | 11.04 | 322,150 | +0.03(+0.27%) |
Dec 23, 2019 | 10.63 | 11.07 | 10.61 | 11.01 | 722,428 | +0.41(+3.82%) |
Dec 20, 2019 | 10.93 | 11.02 | 10.33 | 10.61 | 1,444,871 | -0.27(-2.46%) |
Dec 19, 2019 | 11.02 | 11.09 | 10.78 | 10.88 | 1,090,290 | -0.08(-0.72%) |
Dec 18, 2019 | 10.82 | 11.03 | 10.70 | 10.95 | 902,619 | +0.14(+1.28%) |
Dec 17, 2019 | 10.83 | 10.83 | 10.55 | 10.82 | 2,667,150 | +0.00(+0.00%) |
Dec 16, 2019 | 10.52 | 10.87 | 10.43 | 10.82 | 1,021,809 | +0.32(+3.01%) |
Dec 13, 2019 | 10.36 | 10.59 | 10.27 | 10.50 | 792,884 | +0.09(+0.85%) |
Dec 12, 2019 | 9.916 | 10.52 | 9.887 | 10.41 | 863,529 | +0.52(+5.30%) |
Dec 11, 2019 | 9.729 | 10.02 | 9.679 | 9.887 | 1,103,791 | +0.10(+1.01%) |
Dec 10, 2019 | 9.471 | 9.877 | 9.412 | 9.788 | 1,392,759 | +0.54(+5.88%) |
Dec 09, 2019 | 8.967 | 9.308 | 8.957 | 9.244 | 949,474 | +0.28(+3.09%) |
Dec 06, 2019 | 8.582 | 9.086 | 8.582 | 8.967 | 724,306 | +0.44(+5.10%) |
Dec 05, 2019 | 8.740 | 8.839 | 8.473 | 8.532 | 435,919 | -0.21(-2.38%) |
Dec 04, 2019 | 8.435 | 8.887 | 8.435 | 8.740 | 492,597 | +0.30(+3.61%) |
Dec 03, 2019 | 8.524 | 8.622 | 8.327 | 8.435 | 523,788 | -0.24(-2.72%) |
Dec 02, 2019 | 8.769 | 8.966 | 8.602 | 8.671 | 487,441 | -0.02(-0.23%) |
Nov 29, 2019 | 8.661 | 8.730 | 8.465 | 8.691 | 215,032 | -0.10(-1.12%) |
Nov 27, 2019 | 8.563 | 8.799 | 8.465 | 8.789 | 396,599 | +0.25(+2.88%) |
Nov 26, 2019 | 8.612 | 8.691 | 8.455 | 8.543 | 737,543 | -0.09(-1.03%) |
Nov 25, 2019 | 8.327 | 8.681 | 8.327 | 8.632 | 495,500 | +0.28(+3.29%) |
Nov 22, 2019 | 8.307 | 8.524 | 8.268 | 8.356 | 512,862 | +0.10(+1.19%) |
Nov 21, 2019 | 8.002 | 8.307 | 7.894 | 8.258 | 858,234 | +0.30(+3.83%) |
Nov 20, 2019 | 7.934 | 8.116 | 7.757 | 7.953 | 884,911 | +0.01(+0.12%) |
Nov 19, 2019 | 8.061 | 8.100 | 7.806 | 7.944 | 921,117 | -0.21(-2.53%) |
Nov 18, 2019 | 8.494 | 8.494 | 8.061 | 8.150 | 994,356 | -0.36(-4.27%) |
Nov 15, 2019 | 8.583 | 8.691 | 8.465 | 8.514 | 866,130 | +0.00(+0.00%) |
Nov 14, 2019 | 8.474 | 8.622 | 8.445 | 8.514 | 738,439 | +0.02(+0.23%) |
Nov 13, 2019 | 8.720 | 8.720 | 8.484 | 8.494 | 488,563 | -0.31(-3.57%) |
Nov 12, 2019 | 8.946 | 9.113 | 8.750 | 8.809 | 537,437 | -0.11(-1.21%) |
Nov 11, 2019 | 8.691 | 8.976 | 8.652 | 8.917 | 527,391 | +0.05(+0.55%) |
Nov 08, 2019 | 8.789 | 8.927 | 8.622 | 8.868 | 542,666 | -0.07(-0.77%) |
Nov 07, 2019 | 9.340 | 9.615 | 8.720 | 8.936 | 1,391,618 | -0.21(-2.26%) |
Nov 06, 2019 | 9.104 | 9.374 | 8.779 | 9.143 | 2,063,320 | +0.04(+0.43%) |
Nov 05, 2019 | 9.782 | 9.920 | 9.094 | 9.104 | 3,485,430 | -0.85(-8.50%) |
Nov 04, 2019 | 9.821 | 10.04 | 9.674 | 9.949 | 1,519,440 | +0.30(+3.16%) |
Nov 01, 2019 | 9.222 | 9.782 | 9.143 | 9.644 | 850,058 | +0.59(+6.51%) |
Oct 31, 2019 | 9.202 | 9.222 | 8.730 | 9.054 | 1,450,671 | -0.16(-1.71%) |
Oct 30, 2019 | 8.799 | 9.526 | 8.701 | 9.212 | 1,769,371 | +0.01(+0.11%) |
Oct 29, 2019 | 8.927 | 9.418 | 8.858 | 9.202 | 1,536,818 | +0.12(+1.30%) |
Oct 28, 2019 | 9.330 | 9.516 | 9.064 | 9.084 | 619,174 | -0.23(-2.43%) |
Oct 25, 2019 | 8.907 | 9.384 | 8.868 | 9.310 | 981,885 | +0.41(+4.64%) |
Oct 24, 2019 | 8.779 | 8.917 | 8.642 | 8.897 | 1,350,754 | +0.13(+1.46%) |
Oct 23, 2019 | 8.465 | 8.917 | 8.307 | 8.769 | 1,150,703 | +0.19(+2.18%) |
Oct 22, 2019 | 8.533 | 8.877 | 8.327 | 8.583 | 1,258,281 | +0.04(+0.46%) |
Oct 21, 2019 | 8.101 | 8.656 | 8.091 | 8.543 | 876,098 | +0.46(+5.72%) |
Oct 18, 2019 | 8.179 | 8.347 | 7.993 | 8.081 | 1,037,932 | -0.14(-1.67%) |
Oct 17, 2019 | 8.288 | 8.337 | 8.140 | 8.219 | 783,797 | -0.03(-0.36%) |
Oct 16, 2019 | 8.189 | 8.371 | 8.052 | 8.248 | 1,659,308 | +0.06(+0.72%) |
Oct 15, 2019 | 8.553 | 8.730 | 8.150 | 8.189 | 1,225,381 | -0.42(-4.91%) |
Oct 14, 2019 | 8.848 | 8.887 | 8.376 | 8.612 | 900,422 | -0.40(-4.47%) |
Oct 11, 2019 | 9.271 | 9.487 | 9.005 | 9.015 | 1,577,648 | -0.07(-0.76%) |
Oct 10, 2019 | 9.369 | 9.438 | 8.976 | 9.084 | 1,365,447 | -0.29(-3.04%) |
Oct 09, 2019 | 10.01 | 10.03 | 9.202 | 9.369 | 1,223,477 | -0.59(-5.92%) |
Oct 08, 2019 | 9.959 | 10.10 | 9.674 | 9.959 | 1,183,955 | -0.12(-1.17%) |
Oct 07, 2019 | 10.10 | 10.35 | 10.04 | 10.08 | 1,197,067 | -0.06(-0.58%) |
Oct 04, 2019 | 10.42 | 10.50 | 9.595 | 10.14 | 1,175,048 | -0.23(-2.18%) |
Oct 03, 2019 | 10.12 | 10.37 | 10.11 | 10.36 | 671,129 | +0.20(+1.94%) |
Oct 02, 2019 | 10.21 | 10.54 | 10.12 | 10.17 | 685,286 | -0.17(-1.62%) |
Oct 01, 2019 | 10.64 | 10.84 | 10.33 | 10.33 | 809,653 | -0.31(-2.95%) |
Sep 30, 2019 | 10.64 | 10.81 | 10.47 | 10.65 | 802,522 | -0.02(-0.18%) |
Sep 27, 2019 | 10.24 | 10.69 | 10.24 | 10.67 | 754,748 | +0.32(+3.14%) |
Sep 26, 2019 | 10.34 | 10.61 | 10.20 | 10.34 | 828,480 | -0.13(-1.22%) |
Sep 25, 2019 | 10.25 | 10.58 | 10.20 | 10.47 | 1,219,597 | +0.10(+0.95%) |
Sep 24, 2019 | 10.90 | 10.95 | 10.20 | 10.37 | 1,433,708 | -0.52(-4.78%) |
Sep 23, 2019 | 10.60 | 10.89 | 10.58 | 10.89 | 648,897 | +0.15(+1.37%) |
Sep 20, 2019 | 10.86 | 11.00 | 10.59 | 10.75 | 1,740,601 | -0.21(-1.88%) |
Sep 19, 2019 | 11.21 | 11.21 | 10.93 | 10.95 | 1,022,815 | -0.15(-1.33%) |
Sep 18, 2019 | 10.80 | 11.19 | 10.70 | 11.10 | 1,019,278 | +0.19(+1.71%) |
Sep 17, 2019 | 11.75 | 11.75 | 10.70 | 10.91 | 1,617,819 | -0.93(-7.88%) |
Sep 16, 2019 | 11.67 | 12.21 | 11.39 | 11.85 | 1,363,357 | +0.88(+8.07%) |
Sep 13, 2019 | 10.77 | 11.24 | 10.68 | 10.96 | 1,337,186 | +0.26(+2.39%) |
Sep 12, 2019 | 10.59 | 10.94 | 10.48 | 10.71 | 817,839 | -0.31(-2.85%) |
Sep 11, 2019 | 11.03 | 11.38 | 10.69 | 11.02 | 538,109 | -0.01(-0.09%) |
Sep 10, 2019 | 10.31 | 11.25 | 10.27 | 11.03 | 975,081 | +0.74(+7.16%) |
Sep 09, 2019 | 10.21 | 10.56 | 10.05 | 10.29 | 1,142,103 | +0.07(+0.67%) |
Sep 06, 2019 | 10.08 | 10.24 | 9.684 | 10.22 | 883,320 | +0.09(+0.87%) |
Sep 05, 2019 | 10.26 | 10.51 | 10.09 | 10.14 | 722,967 | +0.05(+0.49%) |
Sep 04, 2019 | 10.87 | 10.87 | 10.08 | 10.09 | 880,504 | -0.52(-4.89%) |
Sep 03, 2019 | 10.28 | 10.65 | 10.20 | 10.61 | 645,730 | +0.07(+0.65%) |
Aug 30, 2019 | 10.58 | 10.87 | 10.43 | 10.54 | 526,810 | +0.02(+0.19%) |
Aug 29, 2019 | 10.33 | 10.60 | 10.33 | 10.52 | 617,306 | +0.31(+3.07%) |
Aug 28, 2019 | 9.969 | 10.44 | 9.960 | 10.20 | 455,800 | +0.30(+3.06%) |
Aug 27, 2019 | 10.24 | 10.25 | 9.871 | 9.901 | 900,412 | -0.25(-2.51%) |
Aug 26, 2019 | 10.08 | 10.25 | 9.950 | 10.16 | 500,863 | +0.23(+2.37%) |
Aug 23, 2019 | 10.50 | 10.54 | 9.871 | 9.920 | 631,477 | -0.58(-5.50%) |
Aug 22, 2019 | 10.94 | 11.06 | 10.49 | 10.50 | 534,642 | -0.47(-4.28%) |
Aug 21, 2019 | 11.24 | 11.32 | 10.88 | 10.97 | 898,562 | -0.04(-0.36%) |
Aug 20, 2019 | 11.30 | 11.46 | 10.95 | 11.01 | 876,407 | -0.44(-3.85%) |
Aug 19, 2019 | 11.66 | 11.83 | 11.43 | 11.45 | 521,111 | -0.08(-0.68%) |
Aug 16, 2019 | 11.40 | 11.75 | 11.30 | 11.52 | 792,259 | +0.19(+1.64%) |
Aug 15, 2019 | 11.07 | 11.43 | 10.90 | 11.34 | 760,978 | +0.29(+2.66%) |
Aug 14, 2019 | 11.19 | 11.22 | 10.72 | 11.05 | 743,807 | -0.58(-4.97%) |
Aug 13, 2019 | 11.57 | 12.10 | 11.39 | 11.62 | 405,770 | +0.06(+0.51%) |
Aug 12, 2019 | 11.61 | 11.73 | 11.17 | 11.56 | 577,915 | -0.18(-1.50%) |
Aug 09, 2019 | 11.86 | 11.95 | 11.49 | 11.74 | 608,887 | -0.09(-0.74%) |
Aug 08, 2019 | 11.70 | 11.86 | 11.32 | 11.83 | 658,961 | +0.29(+2.54%) |
Aug 07, 2019 | 11.33 | 11.57 | 11.04 | 11.53 | 1,026,707 | -0.16(-1.34%) |
Aug 06, 2019 | 12.17 | 12.38 | 11.42 | 11.69 | 887,324 | -0.45(-3.71%) |
Aug 05, 2019 | 12.83 | 12.83 | 11.85 | 12.14 | 991,342 | -0.79(-6.13%) |
Aug 02, 2019 | 13.23 | 13.36 | 12.69 | 12.93 | 982,990 | -0.30(-2.29%) |
Aug 01, 2019 | 13.86 | 13.96 | 12.26 | 13.24 | 865,069 | -0.61(-4.38%) |
Jul 31, 2019 | 13.70 | 14.19 | 13.29 | 13.84 | 1,833,528 | +0.20(+1.43%) |
Jul 30, 2019 | 12.71 | 13.76 | 12.64 | 13.65 | 1,087,598 | +0.92(+7.23%) |
Jul 29, 2019 | 13.65 | 13.65 | 12.42 | 12.73 | 965,293 | -0.72(-5.38%) |
Jul 26, 2019 | 13.26 | 13.59 | 13.11 | 13.45 | 1,296,173 | +0.23(+1.78%) |
Jul 25, 2019 | 13.70 | 13.70 | 13.21 | 13.22 | 624,912 | -0.48(-3.50%) |
Jul 24, 2019 | 13.62 | 13.99 | 13.43 | 13.70 | 749,480 | +0.07(+0.50%) |
Jul 23, 2019 | 13.18 | 13.68 | 13.16 | 13.63 | 586,626 | +0.48(+3.65%) |
Jul 22, 2019 | 12.77 | 13.28 | 12.62 | 13.15 | 1,005,932 | +0.44(+3.46%) |
Jul 19, 2019 | 12.43 | 12.84 | 12.19 | 12.71 | 738,904 | +0.26(+2.12%) |
Jul 18, 2019 | 12.92 | 13.03 | 12.14 | 12.44 | 1,121,905 | -0.68(-5.15%) |
Jul 17, 2019 | 13.85 | 14.13 | 13.11 | 13.12 | 512,897 | -0.76(-5.50%) |
Jul 16, 2019 | 14.30 | 14.41 | 13.87 | 13.88 | 458,797 | -0.47(-3.27%) |
Jul 15, 2019 | 14.73 | 14.81 | 14.06 | 14.35 | 592,415 | -0.36(-2.46%) |
Jul 12, 2019 | 14.64 | 14.91 | 14.28 | 14.71 | 1,023,160 | +0.08(+0.53%) |
Jul 11, 2019 | 14.40 | 14.71 | 14.12 | 14.64 | 1,188,825 | +0.27(+1.91%) |
Jul 10, 2019 | 13.90 | 14.50 | 13.63 | 14.36 | 1,157,458 | +0.60(+4.33%) |
Jul 09, 2019 | 14.42 | 14.47 | 13.67 | 13.77 | 1,903,550 | -1.58(-10.32%) |
Jul 08, 2019 | 15.48 | 16.04 | 15.30 | 15.35 | 454,975 | -0.13(-0.82%) |
Jul 05, 2019 | 14.80 | 15.59 | 14.80 | 15.48 | 266,164 | +0.58(+3.87%) |
Jul 03, 2019 | 14.69 | 14.97 | 14.44 | 14.90 | 92,299 | +0.22(+1.53%) |
Jul 02, 2019 | 15.36 | 15.38 | 14.37 | 14.68 | 701,179 | -0.83(-5.36%) |
Jul 01, 2019 | 16.26 | 16.43 | 15.36 | 15.51 | 569,534 | -0.32(-2.04%) |
Jun 28, 2019 | 16.00 | 16.13 | 15.75 | 15.83 | 1,794,262 | -0.03(-0.18%) |
Jun 27, 2019 | 15.44 | 15.87 | 15.33 | 15.86 | 578,964 | +0.41(+2.66%) |
Jun 26, 2019 | 15.06 | 15.62 | 14.94 | 15.45 | 460,859 | +0.65(+4.36%) |
Jun 25, 2019 | 14.76 | 15.06 | 14.32 | 14.80 | 408,482 | +0.05(+0.33%) |
Jun 24, 2019 | 14.83 | 15.32 | 14.41 | 14.75 | 478,764 | -0.07(-0.46%) |
Jun 21, 2019 | 14.68 | 15.16 | 14.49 | 14.82 | 727,967 | +0.10(+0.66%) |
Jun 20, 2019 | 13.84 | 14.87 | 13.80 | 14.72 | 692,636 | +1.25(+9.29%) |
Jun 19, 2019 | 13.60 | 13.83 | 13.38 | 13.47 | 336,563 | -0.13(-0.93%) |
Jun 18, 2019 | 13.74 | 13.99 | 13.25 | 13.60 | 634,952 | -0.04(-0.29%) |
Jun 17, 2019 | 13.14 | 13.90 | 13.13 | 13.64 | 881,305 | +0.48(+3.64%) |
Jun 14, 2019 | 13.36 | 13.36 | 12.97 | 13.16 | 303,268 | -0.16(-1.18%) |
Jun 13, 2019 | 13.25 | 13.47 | 12.93 | 13.32 | 334,391 | +0.40(+3.11%) |
Jun 12, 2019 | 13.50 | 13.54 | 12.91 | 12.91 | 763,328 | -0.78(-5.71%) |
Jun 11, 2019 | 13.84 | 14.18 | 13.64 | 13.70 | 816,414 | -0.01(-0.07%) |
Jun 10, 2019 | 13.24 | 14.09 | 13.24 | 13.71 | 1,072,596 | +0.47(+3.55%) |
Jun 07, 2019 | 12.86 | 13.30 | 12.53 | 13.24 | 770,590 | +0.45(+3.52%) |
Jun 06, 2019 | 12.62 | 13.06 | 12.37 | 12.79 | 560,306 | +0.07(+0.54%) |
Jun 05, 2019 | 13.01 | 13.69 | 12.33 | 12.72 | 475,996 | -0.29(-2.26%) |
Jun 04, 2019 | 12.86 | 13.20 | 12.86 | 13.01 | 396,101 | +0.35(+2.77%) |
Jun 03, 2019 | 12.44 | 12.80 | 12.31 | 12.66 | 595,607 | +0.23(+1.88%) |
May 31, 2019 | 12.68 | 12.79 | 12.28 | 12.43 | 674,377 | -0.61(-4.71%) |
May 30, 2019 | 13.73 | 13.90 | 12.87 | 13.04 | 585,921 | -0.64(-4.70%) |
May 29, 2019 | 13.48 | 13.72 | 13.36 | 13.68 | 191,412 | -0.10(-0.71%) |
May 28, 2019 | 13.73 | 13.89 | 13.61 | 13.78 | 678,879 | +0.08(+0.57%) |
May 24, 2019 | 14.11 | 14.24 | 13.43 | 13.70 | 429,680 | -0.20(-1.47%) |
May 23, 2019 | 14.46 | 14.54 | 13.48 | 13.91 | 836,791 | -0.99(-6.67%) |
May 22, 2019 | 15.86 | 16.03 | 14.82 | 14.90 | 600,463 | -1.10(-6.88%) |
May 21, 2019 | 15.81 | 16.11 | 15.79 | 16.00 | 329,845 | +0.26(+1.67%) |
May 20, 2019 | 15.44 | 15.86 | 15.43 | 15.74 | 369,338 | +0.19(+1.25%) |
May 17, 2019 | 15.89 | 16.00 | 15.51 | 15.55 | 410,802 | -0.39(-2.45%) |
May 16, 2019 | 15.46 | 15.99 | 15.37 | 15.94 | 288,083 | +0.53(+3.42%) |
May 15, 2019 | 15.08 | 15.51 | 14.93 | 15.41 | 443,341 | +0.11(+0.70%) |
May 14, 2019 | 14.77 | 15.37 | 14.77 | 15.30 | 229,858 | +0.63(+4.32%) |
May 13, 2019 | 14.94 | 15.29 | 14.55 | 14.67 | 327,560 | -0.45(-2.97%) |
May 10, 2019 | 15.21 | 15.21 | 14.50 | 15.12 | 912,405 | -0.18(-1.15%) |
May 09, 2019 | 15.67 | 15.72 | 15.24 | 15.29 | 587,063 | -0.60(-3.80%) |
May 08, 2019 | 16.37 | 16.47 | 15.62 | 15.90 | 410,736 | -0.38(-2.34%) |
May 07, 2019 | 16.51 | 16.64 | 16.22 | 16.28 | 347,731 | -0.29(-1.76%) |
May 06, 2019 | 16.08 | 16.59 | 15.98 | 16.57 | 609,124 | +0.26(+1.61%) |
May 03, 2019 | 16.22 | 16.53 | 15.99 | 16.31 | 435,016 | +0.36(+2.26%) |
May 02, 2019 | 15.84 | 16.39 | 15.43 | 15.95 | 709,703 | +0.27(+1.74%) |
May 01, 2019 | 14.98 | 16.95 | 14.98 | 15.67 | 2,130,381 | +1.14(+7.85%) |
Apr 30, 2019 | 15.21 | 15.36 | 14.28 | 14.53 | 880,142 | -0.56(-3.68%) |
Apr 29, 2019 | 15.32 | 15.48 | 15.04 | 15.09 | 443,624 | -0.21(-1.40%) |
Apr 26, 2019 | 15.51 | 15.67 | 15.07 | 15.30 | 451,226 | -0.36(-2.30%) |
Apr 25, 2019 | 16.17 | 16.17 | 15.54 | 15.66 | 455,330 | -0.54(-3.31%) |
Apr 24, 2019 | 17.06 | 17.14 | 16.00 | 16.20 | 1,939,452 | -0.96(-5.57%) |
Apr 23, 2019 | 16.76 | 17.22 | 16.58 | 17.15 | 1,210,092 | +0.37(+2.21%) |
Apr 22, 2019 | 16.32 | 16.86 | 16.30 | 16.78 | 726,134 | +0.57(+3.49%) |
Apr 18, 2019 | 16.68 | 16.91 | 16.10 | 16.22 | 735,936 | -0.54(-3.20%) |
Apr 17, 2019 | 16.48 | 17.06 | 16.36 | 16.75 | 1,752,025 | +0.42(+2.57%) |
Apr 16, 2019 | 15.81 | 16.42 | 15.58 | 16.34 | 324,385 | +0.70(+4.49%) |
Apr 15, 2019 | 15.72 | 16.02 | 15.50 | 15.63 | 315,072 | -0.20(-1.29%) |
Apr 12, 2019 | 16.41 | 16.54 | 15.72 | 15.84 | 345,037 | -0.22(-1.40%) |
Apr 11, 2019 | 16.07 | 16.24 | 15.93 | 16.06 | 277,508 | -0.11(-0.66%) |
Apr 10, 2019 | 15.89 | 16.27 | 15.89 | 16.17 | 189,596 | +0.38(+2.41%) |
Apr 09, 2019 | 16.01 | 16.21 | 15.61 | 15.79 | 289,429 | -0.33(-2.06%) |
Apr 08, 2019 | 15.99 | 16.31 | 15.83 | 16.12 | 369,834 | +0.07(+0.43%) |
Apr 05, 2019 | 15.96 | 16.33 | 15.88 | 16.05 | 784,362 | +0.14(+0.86%) |
Apr 04, 2019 | 14.99 | 16.16 | 14.98 | 15.92 | 427,645 | +0.98(+6.59%) |
Apr 03, 2019 | 15.18 | 15.40 | 14.78 | 14.93 | 492,627 | -0.10(-0.65%) |
Apr 02, 2019 | 15.03 | 15.19 | 14.60 | 15.03 | 647,064 | -0.01(-0.07%) |
Apr 01, 2019 | 15.20 | 15.61 | 15.00 | 15.04 | 581,728 | +0.04(+0.26%) |
Mar 29, 2019 | 15.20 | 15.36 | 14.98 | 15.00 | 517,299 | -0.16(-1.03%) |
Mar 28, 2019 | 14.44 | 15.51 | 14.44 | 15.16 | 523,815 | +0.61(+4.22%) |
Mar 27, 2019 | 14.30 | 14.60 | 14.12 | 14.54 | 401,884 | +0.23(+1.63%) |
Mar 26, 2019 | 14.02 | 14.33 | 14.01 | 14.31 | 455,712 | +0.50(+3.60%) |
Mar 25, 2019 | 14.28 | 14.32 | 13.63 | 13.81 | 645,551 | -0.56(-3.87%) |
Mar 22, 2019 | 15.24 | 15.24 | 14.37 | 14.37 | 544,077 | -1.10(-7.12%) |
Mar 21, 2019 | 15.67 | 15.77 | 15.30 | 15.47 | 299,274 | -0.26(-1.67%) |
Mar 20, 2019 | 15.70 | 16.33 | 15.63 | 15.73 | 486,926 | +0.05(+0.31%) |
Mar 19, 2019 | 15.64 | 16.02 | 15.38 | 15.68 | 456,788 | -0.17(-1.05%) |
Mar 18, 2019 | 15.14 | 15.90 | 15.11 | 15.85 | 344,119 | +0.65(+4.30%) |
Mar 15, 2019 | 15.05 | 15.27 | 14.90 | 15.20 | 965,961 | +0.08(+0.52%) |
Mar 14, 2019 | 15.07 | 15.42 | 15.01 | 15.12 | 389,888 | +0.04(+0.26%) |
Mar 13, 2019 | 15.23 | 15.31 | 14.93 | 15.08 | 1,083,992 | +0.01(+0.06%) |
Mar 12, 2019 | 14.90 | 15.21 | 14.77 | 15.07 | 992,685 | +0.40(+2.72%) |
Mar 11, 2019 | 14.17 | 14.82 | 14.08 | 14.67 | 556,433 | +0.58(+4.08%) |
Mar 08, 2019 | 14.00 | 14.38 | 13.68 | 14.09 | 404,954 | -0.15(-1.03%) |
Mar 07, 2019 | 14.62 | 14.73 | 14.01 | 14.24 | 1,098,418 | -0.37(-2.54%) |
Mar 06, 2019 | 15.13 | 15.13 | 14.47 | 14.61 | 447,757 | -0.63(-4.16%) |
Mar 05, 2019 | 15.56 | 15.78 | 15.05 | 15.24 | 607,627 | -0.22(-1.45%) |
Mar 04, 2019 | 16.09 | 16.17 | 15.08 | 15.47 | 836,905 | -0.51(-3.16%) |
Mar 01, 2019 | 16.01 | 16.42 | 15.86 | 15.97 | 405,818 | +0.06(+0.37%) |
Feb 28, 2019 | 16.22 | 16.22 | 15.65 | 15.92 | 432,325 | -0.28(-1.74%) |
Feb 27, 2019 | 16.26 | 16.46 | 15.83 | 16.20 | 610,943 | -0.03(-0.18%) |
Feb 26, 2019 | 16.67 | 16.87 | 16.19 | 16.23 | 375,210 | -0.46(-2.74%) |
Feb 25, 2019 | 16.44 | 16.98 | 16.35 | 16.68 | 379,176 | +0.17(+1.06%) |
Feb 22, 2019 | 16.60 | 16.73 | 16.34 | 16.51 | 350,858 | +0.10(+0.59%) |
Feb 21, 2019 | 16.83 | 17.01 | 16.09 | 16.41 | 581,662 | -0.59(-3.49%) |
Feb 20, 2019 | 16.49 | 17.20 | 16.27 | 17.00 | 674,526 | +0.53(+3.24%) |
Feb 19, 2019 | 16.40 | 16.68 | 16.29 | 16.47 | 379,136 | -0.05(-0.29%) |
Feb 15, 2019 | 16.51 | 16.69 | 16.28 | 16.52 | 366,811 | +0.21(+1.31%) |
Feb 14, 2019 | 16.21 | 16.55 | 16.09 | 16.30 | 387,953 | +0.05(+0.30%) |
Feb 13, 2019 | 15.78 | 16.29 | 15.56 | 16.26 | 490,675 | +0.53(+3.40%) |
Feb 12, 2019 | 15.73 | 15.94 | 15.47 | 15.72 | 496,649 | +0.17(+1.13%) |
Feb 11, 2019 | 14.82 | 15.55 | 14.79 | 15.55 | 291,796 | +0.66(+4.44%) |
Feb 08, 2019 | 14.95 | 15.06 | 14.72 | 14.89 | 531,177 | -0.09(-0.58%) |
Feb 07, 2019 | 15.31 | 15.43 | 14.60 | 14.97 | 684,596 | -0.66(-4.23%) |
Feb 06, 2019 | 15.45 | 15.82 | 14.78 | 15.63 | 716,626 | +0.11(+0.69%) |
Feb 05, 2019 | 15.55 | 15.91 | 15.38 | 15.53 | 712,187 | -0.02(-0.12%) |
Feb 04, 2019 | 14.89 | 15.60 | 14.84 | 15.55 | 504,479 | +0.47(+3.09%) |
Feb 01, 2019 | 14.89 | 15.52 | 14.64 | 15.08 | 371,957 | +0.30(+2.04%) |
Jan 31, 2019 | 14.75 | 14.93 | 14.61 | 14.78 | 237,313 | +0.03(+0.20%) |
Jan 30, 2019 | 14.83 | 14.92 | 14.34 | 14.75 | 317,613 | +0.09(+0.60%) |
Jan 29, 2019 | 14.70 | 14.97 | 14.56 | 14.66 | 276,590 | +0.08(+0.53%) |
Jan 28, 2019 | 14.81 | 14.99 | 14.47 | 14.58 | 554,301 | -0.61(-4.03%) |
Jan 25, 2019 | 14.89 | 15.31 | 14.72 | 15.20 | 515,121 | +0.52(+3.58%) |
Jan 24, 2019 | 14.00 | 14.81 | 14.00 | 14.67 | 716,507 | +0.64(+4.57%) |
Jan 23, 2019 | 14.83 | 15.07 | 13.87 | 14.03 | 819,054 | -0.48(-3.28%) |
Jan 22, 2019 | 14.58 | 14.68 | 13.96 | 14.51 | 804,951 | -0.29(-1.97%) |
Jan 18, 2019 | 14.39 | 15.20 | 14.36 | 14.80 | 941,730 | +0.57(+4.03%) |
Jan 17, 2019 | 13.51 | 14.46 | 13.51 | 14.22 | 832,670 | +0.44(+3.17%) |
Jan 16, 2019 | 13.23 | 13.92 | 13.21 | 13.79 | 1,118,517 | +0.55(+4.18%) |
Jan 15, 2019 | 13.14 | 13.37 | 12.94 | 13.23 | 722,374 | +0.24(+1.87%) |
Jan 14, 2019 | 12.63 | 13.43 | 12.62 | 12.99 | 713,923 | +0.14(+1.06%) |
Jan 11, 2019 | 13.19 | 13.32 | 12.63 | 12.85 | 420,022 | -0.50(-3.71%) |
Jan 10, 2019 | 13.14 | 13.45 | 12.88 | 13.35 | 732,706 | -0.04(-0.29%) |
Jan 09, 2019 | 12.90 | 13.56 | 12.75 | 13.39 | 922,024 | +0.69(+5.43%) |
Jan 08, 2019 | 13.60 | 13.60 | 12.55 | 12.70 | 687,930 | -0.70(-5.22%) |
Jan 07, 2019 | 13.27 | 13.61 | 13.08 | 13.40 | 593,071 | +0.15(+1.10%) |
Jan 04, 2019 | 13.17 | 13.78 | 13.10 | 13.25 | 880,286 | +0.41(+3.18%) |
Jan 03, 2019 | 13.01 | 13.36 | 12.49 | 12.84 | 377,865 | -0.22(-1.71%) |