Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.13 | 12.13 | 12.13 | 12.13 | 323 | -0.24(-1.95%) |
May 28, 2020 | 12.38 | 12.60 | 12.32 | 12.38 | 1,352 | -0.16(-1.26%) |
May 27, 2020 | 12.24 | 12.53 | 12.24 | 12.53 | 9,025 | +0.06(+0.45%) |
May 26, 2020 | 12.06 | 12.48 | 12.06 | 12.48 | 9,646 | +0.83(+7.17%) |
May 22, 2020 | 11.60 | 11.95 | 11.60 | 11.64 | 1,185 | -0.05(-0.40%) |
May 21, 2020 | 11.69 | 11.69 | 11.69 | 11.69 | 266 | -0.02(-0.16%) |
May 20, 2020 | 11.71 | 11.71 | 11.71 | 11.71 | 498 | +0.11(+0.96%) |
May 19, 2020 | 11.61 | 11.65 | 11.60 | 11.60 | 1,611 | -0.22(-1.88%) |
May 18, 2020 | 11.60 | 11.99 | 11.60 | 11.82 | 3,654 | +0.24(+2.08%) |
May 15, 2020 | 11.58 | 11.58 | 11.58 | 11.58 | 1,185 | +0.12(+1.05%) |
May 14, 2020 | 11.28 | 11.48 | 11.28 | 11.46 | 5,469 | +0.16(+1.44%) |
May 13, 2020 | 12.03 | 12.03 | 11.27 | 11.29 | 4,365 | -0.25(-2.16%) |
May 12, 2020 | 12.03 | 12.06 | 11.54 | 11.54 | 1,649 | -0.21(-1.79%) |
May 11, 2020 | 11.50 | 11.81 | 11.50 | 11.75 | 12,014 | +0.10(+0.87%) |
May 08, 2020 | 11.14 | 11.65 | 11.14 | 11.65 | 7,330 | +0.71(+6.44%) |
May 07, 2020 | 11.09 | 11.19 | 10.95 | 10.95 | 1,961 | -0.14(-1.25%) |
May 06, 2020 | 10.99 | 11.37 | 10.99 | 11.09 | 4,974 | +0.19(+1.70%) |
May 05, 2020 | 11.15 | 11.46 | 10.90 | 10.90 | 2,691 | -0.01(-0.09%) |
May 04, 2020 | 11.22 | 11.39 | 10.91 | 10.91 | 16,284 | -0.08(-0.72%) |
May 01, 2020 | 10.99 | 10.99 | 10.99 | 10.99 | 107 | +0.00(+0.00%) |
Apr 30, 2020 | 11.03 | 11.08 | 10.72 | 10.99 | 7,516 | -0.15(-1.37%) |
Apr 29, 2020 | 10.92 | 11.20 | 10.92 | 11.14 | 3,728 | +0.65(+6.19%) |
Apr 28, 2020 | 10.48 | 10.51 | 10.21 | 10.49 | 5,441 | +0.49(+4.86%) |
Apr 27, 2020 | 9.657 | 10.31 | 9.657 | 10.01 | 13,190 | +0.15(+1.57%) |
Apr 24, 2020 | 10.12 | 10.12 | 9.750 | 9.851 | 3,772 | -0.17(-1.67%) |
Apr 23, 2020 | 9.740 | 10.07 | 9.740 | 10.02 | 2,288 | +0.28(+2.86%) |
Apr 22, 2020 | 10.21 | 10.21 | 9.675 | 9.740 | 23,765 | -0.46(-4.55%) |
Apr 21, 2020 | 9.935 | 10.20 | 9.787 | 10.20 | 3,100 | +0.17(+1.68%) |
Apr 20, 2020 | 10.28 | 10.28 | 9.833 | 10.04 | 2,580 | -0.26(-2.53%) |
Apr 17, 2020 | 10.25 | 10.34 | 10.16 | 10.30 | 9,270 | +0.52(+5.31%) |
Apr 16, 2020 | 11.49 | 11.49 | 9.759 | 9.778 | 9,069 | -1.06(-9.76%) |
Apr 15, 2020 | 10.32 | 10.91 | 10.20 | 10.84 | 8,384 | +0.08(+0.78%) |
Apr 14, 2020 | 10.72 | 11.22 | 10.72 | 10.75 | 1,660 | -0.47(-4.23%) |
Apr 13, 2020 | 10.81 | 11.23 | 10.81 | 11.23 | 1,337 | +0.44(+4.08%) |
Apr 09, 2020 | 11.18 | 11.54 | 10.76 | 10.79 | 2,910 | -0.24(-2.20%) |
Apr 08, 2020 | 10.40 | 11.57 | 10.40 | 11.03 | 45,761 | +0.22(+2.02%) |
Apr 07, 2020 | 10.36 | 10.95 | 10.36 | 10.81 | 7,594 | +1.15(+11.85%) |
Apr 06, 2020 | 10.27 | 10.29 | 9.666 | 9.666 | 4,442 | -0.51(-5.01%) |
Apr 03, 2020 | 10.18 | 10.88 | 9.691 | 10.18 | 2,479 | -0.00(-0.00%) |
Apr 02, 2020 | 10.56 | 10.65 | 10.18 | 10.18 | 5,085 | -0.38(-3.60%) |
Apr 01, 2020 | 10.85 | 10.85 | 10.12 | 10.56 | 4,040 | -0.30(-2.74%) |
Mar 31, 2020 | 11.12 | 11.13 | 10.38 | 10.85 | 9,270 | +0.06(+0.52%) |
Mar 30, 2020 | 11.13 | 11.13 | 10.73 | 10.80 | 1,218 | -0.49(-4.36%) |
Mar 27, 2020 | 11.50 | 11.70 | 11.13 | 11.29 | 3,018 | -0.86(-7.10%) |
Mar 26, 2020 | 11.60 | 12.15 | 11.59 | 12.15 | 64,076 | +0.60(+5.16%) |
Mar 25, 2020 | 10.91 | 11.82 | 10.91 | 11.56 | 5,287 | +0.68(+6.29%) |
Mar 24, 2020 | 10.47 | 10.91 | 10.31 | 10.87 | 4,103 | +0.40(+3.81%) |
Mar 23, 2020 | 10.90 | 11.09 | 10.04 | 10.47 | 20,906 | -0.62(-5.60%) |
Mar 20, 2020 | 11.36 | 11.60 | 10.98 | 11.09 | 7,761 | -0.41(-3.55%) |
Mar 19, 2020 | 10.58 | 11.66 | 10.58 | 11.50 | 29,539 | +0.20(+1.81%) |
Mar 18, 2020 | 10.77 | 12.08 | 10.19 | 11.30 | 19,668 | -0.24(-2.09%) |
Mar 17, 2020 | 10.94 | 12.36 | 10.91 | 11.54 | 12,209 | +1.04(+9.89%) |
Mar 16, 2020 | 11.73 | 11.73 | 9.944 | 10.50 | 9,013 | -1.80(-14.63%) |
Mar 13, 2020 | 11.87 | 12.34 | 11.87 | 12.30 | 4,311 | +0.52(+4.38%) |
Mar 12, 2020 | 12.86 | 12.86 | 11.47 | 11.78 | 6,382 | -1.32(-10.10%) |
Mar 11, 2020 | 13.25 | 13.35 | 13.11 | 13.11 | 5,898 | -0.43(-3.15%) |
Mar 10, 2020 | 13.16 | 13.53 | 13.16 | 13.53 | 1,111 | +0.73(+5.72%) |
Mar 09, 2020 | 13.26 | 13.26 | 12.80 | 12.80 | 689 | -1.97(-13.32%) |
Mar 06, 2020 | 14.61 | 14.93 | 14.53 | 14.77 | 13,366 | -0.29(-1.91%) |
Mar 05, 2020 | 15.54 | 15.54 | 15.06 | 15.06 | 2,625 | -0.83(-5.25%) |
Mar 04, 2020 | 15.67 | 15.89 | 15.65 | 15.89 | 5,098 | +0.44(+2.82%) |
Mar 03, 2020 | 15.56 | 15.61 | 15.05 | 15.45 | 13,806 | +0.41(+2.74%) |
Mar 02, 2020 | 14.66 | 15.09 | 14.54 | 15.04 | 17,995 | +0.80(+5.64%) |
Feb 28, 2020 | 14.13 | 14.55 | 13.70 | 14.24 | 11,103 | -0.53(-3.56%) |
Feb 27, 2020 | 15.02 | 15.03 | 14.68 | 14.77 | 4,624 | -0.35(-2.29%) |
Feb 26, 2020 | 14.78 | 15.35 | 14.78 | 15.11 | 8,209 | +0.07(+0.49%) |
Feb 25, 2020 | 15.31 | 15.34 | 15.04 | 15.04 | 2,025 | -0.54(-3.45%) |
Feb 24, 2020 | 15.65 | 15.65 | 15.48 | 15.58 | 555 | -0.59(-3.64%) |
Feb 21, 2020 | 16.09 | 16.16 | 16.09 | 16.16 | 1,940 | -0.09(-0.58%) |
Feb 20, 2020 | 16.64 | 16.64 | 16.20 | 16.26 | 2,659 | -0.36(-2.17%) |
Feb 19, 2020 | 16.55 | 16.62 | 16.55 | 16.62 | 1,195 | +0.09(+0.53%) |
Feb 18, 2020 | 16.48 | 16.53 | 16.42 | 16.53 | 2,925 | +0.03(+0.17%) |
Feb 14, 2020 | 16.64 | 16.64 | 16.48 | 16.50 | 2,479 | -0.01(-0.06%) |
Feb 13, 2020 | 16.51 | 16.51 | 16.34 | 16.51 | 8,485 | +0.07(+0.45%) |
Feb 12, 2020 | 16.26 | 16.50 | 16.24 | 16.44 | 9,982 | +0.87(+5.60%) |
Feb 11, 2020 | 15.31 | 15.66 | 15.30 | 15.57 | 6,312 | +0.39(+2.57%) |
Feb 10, 2020 | 15.18 | 15.29 | 15.14 | 15.18 | 5,907 | -0.19(-1.22%) |
Feb 07, 2020 | 15.37 | 15.50 | 15.31 | 15.36 | 3,880 | -0.28(-1.77%) |
Feb 06, 2020 | 15.95 | 15.95 | 15.64 | 15.64 | 4,456 | -0.21(-1.31%) |
Feb 05, 2020 | 15.86 | 15.87 | 15.85 | 15.85 | 914 | +0.03(+0.20%) |
Feb 04, 2020 | 15.73 | 15.82 | 15.73 | 15.82 | 943 | +0.47(+3.08%) |
Feb 03, 2020 | 15.34 | 15.34 | 15.34 | 15.34 | 84 | +0.00(+0.00%) |
Jan 31, 2020 | 15.67 | 15.67 | 15.31 | 15.34 | 14,444 | -0.49(-3.10%) |
Jan 30, 2020 | 15.77 | 15.84 | 15.77 | 15.83 | 2,024 | -0.17(-1.05%) |
Jan 29, 2020 | 15.55 | 16.00 | 15.55 | 16.00 | 9,810 | +0.54(+3.48%) |
Jan 28, 2020 | 15.09 | 15.46 | 15.09 | 15.46 | 698 | +0.55(+3.67%) |
Jan 27, 2020 | 15.14 | 15.14 | 14.90 | 14.92 | 3,343 | -0.47(-3.07%) |
Jan 24, 2020 | 15.18 | 15.39 | 15.18 | 15.39 | 2,048 | +0.08(+0.54%) |
Jan 23, 2020 | 15.27 | 15.31 | 15.27 | 15.31 | 736 | +0.06(+0.41%) |
Jan 22, 2020 | 15.40 | 15.47 | 15.24 | 15.24 | 2,371 | +0.02(+0.14%) |
Jan 21, 2020 | 15.37 | 15.37 | 15.22 | 15.22 | 3,613 | -0.07(-0.49%) |
Jan 17, 2020 | 15.12 | 15.30 | 15.09 | 15.30 | 4,958 | +0.36(+2.42%) |
Jan 16, 2020 | 14.71 | 14.96 | 14.71 | 14.94 | 3,537 | +0.33(+2.29%) |
Jan 15, 2020 | 14.61 | 14.73 | 14.57 | 14.60 | 3,136 | -0.04(-0.25%) |
Jan 14, 2020 | 14.66 | 14.66 | 14.42 | 14.64 | 4,660 | -0.20(-1.38%) |
Jan 13, 2020 | 14.68 | 14.84 | 14.68 | 14.84 | 3,775 | +0.08(+0.57%) |
Jan 10, 2020 | 14.78 | 14.84 | 14.76 | 14.76 | 3,341 | +0.12(+0.82%) |
Jan 09, 2020 | 14.63 | 14.67 | 14.61 | 14.64 | 1,939 | -0.03(-0.19%) |
Jan 08, 2020 | 14.79 | 14.79 | 14.60 | 14.67 | 7,014 | -0.10(-0.69%) |
Jan 07, 2020 | 14.81 | 14.88 | 14.66 | 14.77 | 7,960 | -0.23(-1.55%) |
Jan 06, 2020 | 15.03 | 15.14 | 15.00 | 15.00 | 6,999 | +0.06(+0.37%) |
Jan 03, 2020 | 14.72 | 15.07 | 14.72 | 14.94 | 1,940 | +0.03(+0.19%) |
Jan 02, 2020 | 14.84 | 14.98 | 14.82 | 14.92 | 9,610 | +0.17(+1.13%) |
Dec 31, 2019 | 14.47 | 14.80 | 14.47 | 14.75 | 11,426 | +0.04(+0.25%) |
Dec 30, 2019 | 14.98 | 14.99 | 14.71 | 14.71 | 7,739 | -0.23(-1.55%) |
Dec 27, 2019 | 14.87 | 15.13 | 14.87 | 14.94 | 5,282 | +0.11(+0.75%) |
Dec 26, 2019 | 15.00 | 15.00 | 14.83 | 14.83 | 3,025 | +0.06(+0.38%) |
Dec 24, 2019 | 14.79 | 14.82 | 14.78 | 14.78 | 1,401 | -0.12(-0.81%) |
Dec 23, 2019 | 14.82 | 14.90 | 14.73 | 14.90 | 7,327 | +0.06(+0.38%) |
Dec 20, 2019 | 14.66 | 14.95 | 14.66 | 14.84 | 5,605 | +0.06(+0.38%) |
Dec 19, 2019 | 14.89 | 14.89 | 14.79 | 14.79 | 3,584 | -0.06(-0.37%) |
Dec 18, 2019 | 14.43 | 14.84 | 14.43 | 14.84 | 16,074 | +0.44(+3.03%) |
Dec 17, 2019 | 14.41 | 14.41 | 14.39 | 14.41 | 923 | -0.14(-0.96%) |
Dec 16, 2019 | 14.67 | 14.67 | 14.52 | 14.55 | 3,224 | +0.04(+0.26%) |
Dec 13, 2019 | 14.40 | 14.51 | 14.40 | 14.51 | 1,832 | +0.16(+1.10%) |
Dec 12, 2019 | 14.12 | 14.48 | 14.12 | 14.35 | 4,184 | +0.07(+0.52%) |
Dec 11, 2019 | 13.90 | 14.28 | 13.90 | 14.28 | 9,033 | +0.23(+1.65%) |
Dec 10, 2019 | 13.74 | 14.06 | 13.74 | 14.04 | 12,843 | +0.22(+1.61%) |
Dec 09, 2019 | 13.78 | 14.03 | 13.77 | 13.82 | 15,861 | -0.02(-0.15%) |
Dec 06, 2019 | 13.91 | 13.94 | 13.79 | 13.84 | 16,600 | -0.16(-1.18%) |
Dec 05, 2019 | 14.00 | 14.01 | 14.00 | 14.01 | 2,262 | +0.19(+1.34%) |
Dec 04, 2019 | 13.71 | 13.87 | 13.71 | 13.82 | 9,152 | +0.00(+0.00%) |
Dec 03, 2019 | 13.66 | 13.82 | 13.66 | 13.82 | 1,027 | -0.05(-0.33%) |
Dec 02, 2019 | 13.78 | 14.05 | 13.78 | 13.87 | 14,479 | -0.15(-1.06%) |
Nov 29, 2019 | 14.22 | 14.26 | 14.01 | 14.02 | 2,371 | -0.28(-1.95%) |
Nov 27, 2019 | 14.05 | 14.37 | 13.02 | 14.30 | 56,486 | +0.04(+0.26%) |
Nov 26, 2019 | 14.18 | 14.26 | 14.16 | 14.26 | 659 | -0.13(-0.90%) |
Nov 25, 2019 | 14.40 | 14.60 | 14.39 | 14.39 | 2,152 | -0.16(-1.08%) |
Nov 22, 2019 | 14.42 | 14.55 | 14.38 | 14.55 | 4,419 | +0.09(+0.64%) |
Nov 21, 2019 | 14.34 | 14.46 | 14.34 | 14.45 | 3,945 | +0.11(+0.78%) |
Nov 20, 2019 | 14.27 | 14.41 | 14.27 | 14.34 | 887 | -0.04(-0.29%) |
Nov 19, 2019 | 14.82 | 14.82 | 14.28 | 14.38 | 7,750 | -0.29(-1.99%) |
Nov 18, 2019 | 14.83 | 14.83 | 14.55 | 14.68 | 4,871 | -0.02(-0.13%) |
Nov 15, 2019 | 14.38 | 14.73 | 14.38 | 14.69 | 3,988 | +0.19(+1.32%) |
Nov 14, 2019 | 14.46 | 14.50 | 14.40 | 14.50 | 783 | +0.00(+0.02%) |
Nov 13, 2019 | 14.36 | 14.50 | 14.33 | 14.50 | 9,037 | +0.08(+0.58%) |
Nov 12, 2019 | 14.63 | 14.67 | 14.42 | 14.42 | 1,349 | -0.26(-1.76%) |
Nov 11, 2019 | 14.80 | 14.80 | 14.61 | 14.67 | 5,530 | -0.01(-0.08%) |
Nov 08, 2019 | 14.77 | 14.77 | 14.68 | 14.68 | 1,724 | -0.01(-0.06%) |
Nov 07, 2019 | 14.79 | 14.79 | 14.65 | 14.69 | 976 | +0.15(+1.01%) |
Nov 06, 2019 | 14.59 | 14.66 | 14.55 | 14.55 | 1,817 | +0.13(+0.89%) |
Nov 05, 2019 | 14.57 | 14.57 | 14.42 | 14.42 | 2,046 | -0.30(-2.06%) |
Nov 04, 2019 | 14.88 | 14.95 | 14.72 | 14.72 | 1,970 | -0.01(-0.06%) |
Nov 01, 2019 | 14.58 | 14.73 | 14.58 | 14.73 | 2,289 | +0.37(+2.55%) |
Oct 31, 2019 | 14.81 | 14.81 | 14.36 | 14.36 | 5,312 | -0.39(-2.66%) |
Oct 30, 2019 | 14.66 | 14.79 | 14.66 | 14.76 | 1,274 | -0.05(-0.32%) |
Oct 29, 2019 | 14.82 | 14.96 | 14.75 | 14.80 | 4,083 | -0.07(-0.49%) |
Oct 28, 2019 | 14.65 | 14.96 | 14.65 | 14.88 | 4,453 | +0.12(+0.81%) |
Oct 25, 2019 | 14.72 | 15.02 | 14.72 | 14.76 | 3,052 | -0.17(-1.17%) |
Oct 24, 2019 | 14.91 | 14.95 | 14.91 | 14.93 | 1,033 | +0.11(+0.78%) |
Oct 23, 2019 | 14.86 | 14.86 | 14.82 | 14.82 | 687 | -0.22(-1.50%) |
Oct 22, 2019 | 15.81 | 15.87 | 14.66 | 15.04 | 9,259 | +0.15(+0.98%) |
Oct 21, 2019 | 14.45 | 14.90 | 14.45 | 14.90 | 12,955 | +0.30(+2.03%) |
Oct 18, 2019 | 14.62 | 14.68 | 14.55 | 14.60 | 7,958 | +0.14(+1.00%) |
Oct 17, 2019 | 14.42 | 14.53 | 14.42 | 14.46 | 675 | +0.09(+0.62%) |
Oct 16, 2019 | 14.03 | 14.42 | 14.03 | 14.37 | 5,225 | +0.45(+3.25%) |
Oct 15, 2019 | 13.92 | 13.92 | 13.91 | 13.91 | 1,364 | +0.07(+0.53%) |
Oct 14, 2019 | 13.92 | 14.14 | 13.84 | 13.84 | 810 | -0.12(-0.85%) |
Oct 11, 2019 | 13.96 | 13.96 | 13.96 | 13.96 | 1,417 | +0.01(+0.04%) |
Oct 10, 2019 | 13.69 | 13.96 | 13.69 | 13.96 | 1,684 | +0.31(+2.30%) |
Oct 09, 2019 | 13.64 | 13.64 | 13.64 | 13.64 | 238 | +0.11(+0.83%) |
Oct 08, 2019 | 13.58 | 13.62 | 13.53 | 13.53 | 7,205 | -0.14(-1.01%) |
Oct 07, 2019 | 13.80 | 13.94 | 13.67 | 13.67 | 2,672 | -0.15(-1.06%) |
Oct 04, 2019 | 13.49 | 13.82 | 13.49 | 13.81 | 10,248 | +0.49(+3.65%) |
Oct 03, 2019 | 13.33 | 13.33 | 13.33 | 13.33 | 657 | -0.11(-0.82%) |
Oct 02, 2019 | 13.49 | 13.49 | 13.26 | 13.44 | 10,720 | -0.03(-0.20%) |
Oct 01, 2019 | 13.72 | 13.72 | 13.46 | 13.47 | 3,472 | -0.24(-1.74%) |
Sep 30, 2019 | 13.66 | 13.70 | 13.56 | 13.70 | 1,316 | +0.09(+0.67%) |
Sep 27, 2019 | 13.55 | 13.68 | 13.55 | 13.61 | 3,597 | +0.06(+0.47%) |
Sep 26, 2019 | 13.71 | 13.72 | 13.55 | 13.55 | 1,980 | +0.02(+0.14%) |
Sep 25, 2019 | 13.32 | 13.53 | 13.32 | 13.53 | 1,668 | +0.11(+0.82%) |
Sep 24, 2019 | 13.70 | 13.70 | 13.42 | 13.42 | 690 | -0.25(-1.81%) |
Sep 23, 2019 | 13.80 | 13.82 | 13.67 | 13.67 | 4,787 | -0.14(-1.00%) |
Sep 20, 2019 | 13.86 | 13.90 | 13.70 | 13.80 | 5,124 | -0.06(-0.40%) |
Sep 19, 2019 | 13.76 | 13.99 | 13.76 | 13.86 | 64,108 | +0.24(+1.75%) |
Sep 18, 2019 | 13.62 | 13.62 | 13.44 | 13.62 | 3,925 | +0.00(+0.00%) |
Sep 17, 2019 | 13.28 | 13.62 | 13.28 | 13.62 | 2,162 | +0.39(+2.91%) |
Sep 16, 2019 | 13.20 | 13.41 | 13.20 | 13.24 | 1,386 | -0.13(-0.96%) |
Sep 13, 2019 | 13.25 | 13.36 | 13.25 | 13.36 | 981 | +0.23(+1.75%) |
Sep 12, 2019 | 13.24 | 13.24 | 13.13 | 13.13 | 623 | -0.03(-0.21%) |
Sep 11, 2019 | 13.12 | 13.17 | 13.09 | 13.16 | 2,171 | +0.12(+0.91%) |
Sep 10, 2019 | 12.31 | 13.19 | 12.31 | 13.04 | 6,107 | -0.18(-1.39%) |
Sep 09, 2019 | 13.25 | 13.40 | 13.23 | 13.23 | 3,856 | +0.01(+0.08%) |
Sep 06, 2019 | 13.32 | 13.36 | 13.22 | 13.22 | 1,853 | -0.02(-0.15%) |
Sep 05, 2019 | 13.48 | 13.48 | 13.14 | 13.24 | 3,947 | -0.02(-0.14%) |
Sep 04, 2019 | 13.12 | 13.29 | 13.12 | 13.25 | 2,430 | +0.14(+1.05%) |
Sep 03, 2019 | 13.03 | 13.12 | 12.99 | 13.12 | 3,582 | -0.14(-1.04%) |
Aug 30, 2019 | 13.01 | 13.27 | 12.96 | 13.25 | 1,417 | +0.50(+3.96%) |
Aug 29, 2019 | 12.61 | 12.97 | 12.61 | 12.75 | 2,626 | +0.13(+1.02%) |
Aug 28, 2019 | 12.54 | 12.62 | 12.52 | 12.62 | 2,775 | +0.15(+1.23%) |
Aug 27, 2019 | 12.32 | 12.47 | 12.26 | 12.47 | 4,804 | +0.35(+2.89%) |
Aug 26, 2019 | 12.07 | 12.12 | 11.94 | 12.12 | 6,589 | +0.07(+0.61%) |
Aug 23, 2019 | 12.01 | 12.29 | 12.01 | 12.04 | 7,086 | +0.00(+0.00%) |
Aug 22, 2019 | 12.20 | 12.20 | 12.04 | 12.04 | 4,974 | -0.10(-0.83%) |
Aug 21, 2019 | 12.15 | 12.28 | 12.08 | 12.14 | 6,474 | +0.21(+1.77%) |
Aug 20, 2019 | 11.96 | 12.03 | 11.93 | 11.93 | 1,732 | +0.01(+0.08%) |
Aug 19, 2019 | 12.11 | 12.11 | 11.85 | 11.92 | 1,707 | -0.15(-1.22%) |
Aug 16, 2019 | 11.86 | 12.11 | 11.86 | 12.07 | 6,323 | +0.21(+1.78%) |
Aug 15, 2019 | 11.96 | 11.96 | 11.82 | 11.86 | 5,718 | -0.11(-0.92%) |
Aug 14, 2019 | 12.38 | 12.38 | 11.96 | 11.97 | 13,016 | -0.41(-3.33%) |
Aug 13, 2019 | 12.39 | 12.47 | 12.38 | 12.38 | 1,466 | +0.05(+0.37%) |
Aug 12, 2019 | 12.75 | 12.75 | 12.34 | 12.34 | 2,789 | -0.55(-4.27%) |
Aug 09, 2019 | 13.08 | 13.08 | 12.73 | 12.89 | 2,289 | -0.05(-0.35%) |
Aug 08, 2019 | 12.84 | 13.13 | 12.81 | 12.93 | 2,962 | +0.16(+1.29%) |
Aug 07, 2019 | 12.37 | 12.83 | 12.37 | 12.77 | 2,215 | +0.23(+1.84%) |
Aug 06, 2019 | 12.20 | 12.54 | 12.02 | 12.54 | 4,606 | +0.58(+4.83%) |
Aug 05, 2019 | 12.21 | 12.21 | 11.96 | 11.96 | 607 | -0.39(-3.19%) |
Aug 02, 2019 | 12.56 | 12.56 | 12.36 | 12.36 | 4,033 | -0.39(-3.09%) |
Aug 01, 2019 | 12.95 | 12.95 | 12.75 | 12.75 | 758 | -0.01(-0.07%) |
Jul 31, 2019 | 13.04 | 13.04 | 12.76 | 12.76 | 1,239 | -0.46(-3.47%) |
Jul 30, 2019 | 13.03 | 13.22 | 13.01 | 13.22 | 13,815 | -0.00(-0.01%) |
Jul 29, 2019 | 12.90 | 13.22 | 12.88 | 13.22 | 4,083 | +0.34(+2.65%) |
Jul 26, 2019 | 12.93 | 13.11 | 12.87 | 12.88 | 2,507 | -0.18(-1.40%) |
Jul 25, 2019 | 13.20 | 13.20 | 13.06 | 13.06 | 1,080 | -0.31(-2.35%) |
Jul 24, 2019 | 13.25 | 13.38 | 13.25 | 13.38 | 1,214 | +0.09(+0.67%) |
Jul 23, 2019 | 13.65 | 13.65 | 13.29 | 13.29 | 4,303 | -0.15(-1.12%) |
Jul 22, 2019 | 13.85 | 13.85 | 13.44 | 13.44 | 6,450 | -0.28(-2.01%) |
Jul 19, 2019 | 13.64 | 13.75 | 13.45 | 13.71 | 3,161 | +0.04(+0.27%) |
Jul 18, 2019 | 13.76 | 14.03 | 13.68 | 13.68 | 5,610 | -0.32(-2.29%) |
Jul 17, 2019 | 13.68 | 14.02 | 13.68 | 14.00 | 4,818 | +0.48(+3.55%) |
Jul 16, 2019 | 13.52 | 13.52 | 13.52 | 13.52 | 1,175 | -0.05(-0.36%) |
Jul 15, 2019 | 13.35 | 13.64 | 13.33 | 13.57 | 8,497 | +0.20(+1.52%) |
Jul 12, 2019 | 13.36 | 13.36 | 13.36 | 13.36 | 545 | +0.03(+0.19%) |
Jul 11, 2019 | 13.27 | 13.34 | 13.24 | 13.34 | 2,131 | +0.17(+1.32%) |
Jul 10, 2019 | 13.10 | 13.40 | 13.10 | 13.16 | 16,572 | -0.10(-0.75%) |
Jul 09, 2019 | 13.49 | 13.67 | 13.11 | 13.26 | 11,668 | -0.29(-2.14%) |
Jul 08, 2019 | 13.60 | 13.71 | 13.55 | 13.55 | 2,543 | +0.08(+0.61%) |
Jul 05, 2019 | 13.38 | 13.49 | 13.38 | 13.47 | 1,215 | +0.23(+1.74%) |
Jul 03, 2019 | 13.24 | 13.24 | 13.24 | 13.24 | 441 | -0.10(-0.71%) |
Jul 02, 2019 | 13.31 | 13.40 | 13.31 | 13.34 | 4,105 | +0.13(+0.96%) |
Jul 01, 2019 | 13.13 | 13.21 | 13.13 | 13.21 | 449 | +0.32(+2.46%) |
Jun 28, 2019 | 13.12 | 13.14 | 12.89 | 12.89 | 3,866 | -0.37(-2.80%) |
Jun 27, 2019 | 13.31 | 13.31 | 13.26 | 13.26 | 615 | -0.38(-2.79%) |
Jun 26, 2019 | 13.64 | 13.64 | 13.64 | 13.64 | 663 | -0.11(-0.79%) |
Jun 25, 2019 | 13.77 | 13.90 | 13.75 | 13.75 | 1,218 | -0.10(-0.72%) |
Jun 24, 2019 | 13.73 | 13.85 | 13.73 | 13.85 | 552 | +0.09(+0.66%) |
Jun 21, 2019 | 13.42 | 13.76 | 13.42 | 13.76 | 883 | -0.01(-0.07%) |
Jun 20, 2019 | 13.55 | 13.77 | 13.55 | 13.77 | 3,666 | +0.34(+2.51%) |
Jun 19, 2019 | 13.40 | 13.44 | 13.38 | 13.43 | 1,215 | +0.35(+2.67%) |
Jun 18, 2019 | 13.08 | 13.08 | 13.08 | 13.08 | 214 | +0.06(+0.43%) |
Jun 17, 2019 | 13.03 | 13.07 | 13.03 | 13.03 | 455 | -0.16(-1.24%) |
Jun 14, 2019 | 13.09 | 13.23 | 13.05 | 13.19 | 13,144 | +0.03(+0.26%) |
Jun 13, 2019 | 13.40 | 13.40 | 13.13 | 13.16 | 1,977 | -0.29(-2.14%) |
Jun 12, 2019 | 13.50 | 13.58 | 13.44 | 13.44 | 1,686 | -0.12(-0.87%) |
Jun 11, 2019 | 13.41 | 13.67 | 13.41 | 13.56 | 7,639 | +0.09(+0.69%) |
Jun 10, 2019 | 13.65 | 13.65 | 13.47 | 13.47 | 835 | +0.32(+2.44%) |
Jun 07, 2019 | 13.15 | 13.15 | 13.15 | 13.15 | 331 | +0.05(+0.37%) |
Jun 06, 2019 | 13.12 | 13.16 | 13.03 | 13.10 | 3,192 | -0.24(-1.83%) |
Jun 05, 2019 | 13.33 | 13.34 | 13.13 | 13.34 | 5,841 | +0.21(+1.58%) |
Jun 04, 2019 | 12.83 | 13.22 | 12.83 | 13.14 | 6,632 | +0.34(+2.69%) |