Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.96 | 14.42 | 13.71 | 14.09 | 817,423 | +0.02(+0.16%) |
May 28, 2020 | 13.74 | 14.49 | 13.40 | 14.06 | 468,377 | +0.45(+3.30%) |
May 27, 2020 | 13.73 | 13.90 | 13.09 | 13.61 | 553,677 | -0.09(-0.69%) |
May 26, 2020 | 14.22 | 14.34 | 13.65 | 13.71 | 264,066 | -0.28(-2.02%) |
May 22, 2020 | 13.59 | 14.14 | 13.13 | 13.99 | 400,232 | +0.49(+3.65%) |
May 21, 2020 | 13.35 | 13.64 | 12.97 | 13.50 | 194,146 | +0.15(+1.09%) |
May 20, 2020 | 13.47 | 13.98 | 13.19 | 13.35 | 201,358 | +0.04(+0.33%) |
May 19, 2020 | 12.90 | 13.48 | 12.77 | 13.31 | 182,427 | +0.36(+2.80%) |
May 18, 2020 | 13.07 | 13.53 | 12.58 | 12.95 | 552,362 | +0.42(+3.36%) |
May 15, 2020 | 12.32 | 12.73 | 12.24 | 12.53 | 472,200 | +0.30(+2.43%) |
May 14, 2020 | 12.14 | 12.27 | 11.86 | 12.23 | 1,532,090 | +0.11(+0.90%) |
May 13, 2020 | 11.98 | 12.20 | 11.02 | 12.12 | 995,082 | +0.06(+0.48%) |
May 12, 2020 | 12.12 | 12.56 | 11.97 | 12.06 | 211,770 | +0.05(+0.42%) |
May 11, 2020 | 11.82 | 12.16 | 11.54 | 12.01 | 357,148 | +0.29(+2.47%) |
May 08, 2020 | 12.19 | 12.37 | 11.68 | 11.72 | 399,819 | +0.08(+0.69%) |
May 07, 2020 | 11.50 | 11.90 | 10.93 | 11.64 | 722,762 | +0.95(+8.89%) |
May 06, 2020 | 10.70 | 11.07 | 10.28 | 10.69 | 518,482 | +0.07(+0.61%) |
May 05, 2020 | 11.85 | 12.22 | 10.44 | 10.63 | 571,289 | -0.96(-8.27%) |
May 04, 2020 | 11.23 | 12.21 | 10.86 | 11.58 | 528,012 | +0.20(+1.72%) |
May 01, 2020 | 11.96 | 12.15 | 10.95 | 11.39 | 435,251 | -0.98(-7.91%) |
Apr 30, 2020 | 12.59 | 13.02 | 11.69 | 12.37 | 333,202 | -0.28(-2.24%) |
Apr 29, 2020 | 12.06 | 12.92 | 12.06 | 12.65 | 343,481 | +0.74(+6.24%) |
Apr 28, 2020 | 11.79 | 12.73 | 11.75 | 11.91 | 517,891 | +0.12(+1.02%) |
Apr 27, 2020 | 11.57 | 11.82 | 10.35 | 11.79 | 478,706 | +0.21(+1.83%) |
Apr 24, 2020 | 11.53 | 12.03 | 11.16 | 11.57 | 594,817 | +0.45(+4.01%) |
Apr 23, 2020 | 10.88 | 11.59 | 10.79 | 11.13 | 907,591 | +0.46(+4.31%) |
Apr 22, 2020 | 11.15 | 11.66 | 10.12 | 10.67 | 759,977 | +0.44(+4.29%) |
Apr 21, 2020 | 9.352 | 10.48 | 9.246 | 10.23 | 810,465 | +0.29(+2.92%) |
Apr 20, 2020 | 9.076 | 10.07 | 8.823 | 9.940 | 622,033 | +0.16(+1.59%) |
Apr 17, 2020 | 9.260 | 10.01 | 8.992 | 9.784 | 1,044,181 | +0.91(+10.20%) |
Apr 16, 2020 | 8.581 | 9.352 | 7.994 | 8.878 | 450,852 | +0.33(+3.89%) |
Apr 15, 2020 | 9.550 | 9.550 | 8.213 | 8.546 | 864,027 | -1.16(-11.95%) |
Apr 14, 2020 | 8.489 | 10.14 | 8.489 | 9.706 | 774,631 | +1.20(+14.05%) |
Apr 13, 2020 | 8.249 | 8.624 | 7.853 | 8.511 | 310,725 | +0.42(+5.16%) |
Apr 09, 2020 | 9.006 | 9.108 | 7.796 | 8.093 | 671,148 | -0.20(-2.39%) |
Apr 08, 2020 | 8.263 | 8.747 | 7.952 | 8.291 | 451,361 | +0.01(+0.09%) |
Apr 07, 2020 | 8.121 | 9.246 | 7.952 | 8.284 | 725,633 | +0.46(+5.88%) |
Apr 06, 2020 | 7.916 | 8.192 | 7.556 | 7.824 | 590,979 | -0.17(-2.12%) |
Apr 03, 2020 | 8.560 | 9.091 | 7.251 | 7.994 | 632,135 | +0.20(+2.54%) |
Apr 02, 2020 | 6.728 | 9.190 | 6.636 | 7.796 | 1,557,527 | +1.20(+18.11%) |
Apr 01, 2020 | 6.975 | 6.975 | 6.176 | 6.600 | 366,805 | -0.59(-8.17%) |
Mar 31, 2020 | 5.950 | 7.223 | 5.851 | 7.188 | 490,984 | +1.37(+23.60%) |
Mar 30, 2020 | 5.957 | 5.957 | 5.270 | 5.815 | 626,369 | -0.17(-2.84%) |
Mar 27, 2020 | 6.869 | 6.869 | 5.900 | 5.985 | 420,386 | -0.88(-12.87%) |
Mar 26, 2020 | 6.657 | 7.619 | 6.466 | 6.869 | 555,856 | +0.21(+3.19%) |
Mar 25, 2020 | 6.218 | 7.074 | 5.921 | 6.657 | 795,560 | +0.47(+7.54%) |
Mar 24, 2020 | 5.709 | 6.233 | 5.709 | 6.190 | 387,120 | +0.54(+9.51%) |
Mar 23, 2020 | 6.622 | 6.827 | 5.497 | 5.652 | 427,764 | -0.62(-9.82%) |
Mar 20, 2020 | 5.405 | 6.982 | 5.405 | 6.268 | 803,456 | +0.88(+16.43%) |
Mar 19, 2020 | 4.351 | 5.511 | 4.315 | 5.384 | 1,220,064 | +0.97(+21.96%) |
Mar 18, 2020 | 5.228 | 5.893 | 4.032 | 4.414 | 1,149,404 | -1.17(-20.91%) |
Mar 17, 2020 | 6.551 | 7.230 | 5.568 | 5.582 | 923,411 | -1.17(-17.38%) |
Mar 16, 2020 | 7.230 | 7.428 | 6.367 | 6.756 | 487,893 | -0.82(-10.83%) |
Mar 13, 2020 | 6.841 | 7.577 | 6.119 | 7.577 | 1,059,589 | +1.37(+21.98%) |
Mar 12, 2020 | 7.188 | 7.492 | 6.211 | 6.211 | 774,036 | -1.51(-19.60%) |
Mar 11, 2020 | 7.817 | 8.092 | 7.563 | 7.725 | 399,542 | -0.24(-3.02%) |
Mar 10, 2020 | 8.914 | 9.091 | 6.799 | 7.966 | 911,666 | -0.10(-1.23%) |
Mar 09, 2020 | 12.59 | 12.59 | 8.065 | 8.065 | 700,540 | -4.88(-37.70%) |
Mar 06, 2020 | 13.70 | 13.79 | 12.91 | 12.95 | 429,150 | -1.04(-7.44%) |
Mar 05, 2020 | 14.01 | 14.15 | 13.89 | 13.99 | 162,723 | -0.19(-1.35%) |
Mar 04, 2020 | 14.21 | 14.38 | 14.06 | 14.18 | 207,527 | +0.30(+2.19%) |
Mar 03, 2020 | 14.04 | 14.19 | 13.79 | 13.87 | 322,721 | -0.07(-0.51%) |
Mar 02, 2020 | 13.42 | 14.05 | 13.33 | 13.94 | 233,026 | +0.45(+3.30%) |
Feb 28, 2020 | 13.39 | 13.77 | 12.79 | 13.50 | 571,494 | -0.21(-1.50%) |
Feb 27, 2020 | 13.93 | 14.35 | 13.70 | 13.70 | 258,619 | -0.51(-3.58%) |
Feb 26, 2020 | 14.06 | 14.57 | 14.01 | 14.21 | 229,680 | +0.13(+0.90%) |
Feb 25, 2020 | 14.44 | 14.44 | 14.00 | 14.09 | 298,247 | -0.29(-2.02%) |
Feb 24, 2020 | 14.44 | 14.51 | 14.26 | 14.38 | 250,497 | -0.46(-3.10%) |
Feb 21, 2020 | 15.09 | 15.14 | 14.75 | 14.84 | 223,056 | -0.26(-1.73%) |
Feb 20, 2020 | 14.93 | 15.21 | 14.91 | 15.10 | 204,392 | +0.20(+1.33%) |
Feb 19, 2020 | 15.10 | 15.10 | 14.78 | 14.90 | 176,408 | -0.08(-0.52%) |
Feb 18, 2020 | 14.86 | 15.03 | 14.72 | 14.98 | 189,236 | +0.11(+0.76%) |
Feb 14, 2020 | 15.27 | 15.39 | 14.81 | 14.86 | 269,420 | -0.40(-2.64%) |
Feb 13, 2020 | 15.54 | 15.61 | 15.27 | 15.27 | 81,682 | -0.29(-1.86%) |
Feb 12, 2020 | 15.84 | 16.02 | 15.40 | 15.56 | 161,669 | -0.18(-1.17%) |
Feb 11, 2020 | 15.50 | 15.98 | 15.50 | 15.74 | 183,642 | +0.37(+2.39%) |
Feb 10, 2020 | 15.97 | 16.06 | 15.10 | 15.37 | 727,520 | -0.62(-3.85%) |
Feb 07, 2020 | 15.92 | 16.02 | 15.71 | 15.99 | 158,599 | +0.06(+0.36%) |
Feb 06, 2020 | 16.14 | 16.21 | 15.92 | 15.93 | 140,628 | -0.23(-1.44%) |
Feb 05, 2020 | 16.45 | 16.65 | 16.12 | 16.17 | 300,495 | -0.26(-1.57%) |
Feb 04, 2020 | 16.38 | 16.67 | 16.34 | 16.42 | 416,449 | +0.12(+0.72%) |
Feb 03, 2020 | 16.67 | 16.67 | 16.30 | 16.30 | 935,003 | -0.24(-1.47%) |
Jan 31, 2020 | 16.74 | 16.87 | 16.54 | 16.55 | 252,050 | -0.13(-0.79%) |
Jan 30, 2020 | 16.41 | 17.04 | 16.41 | 16.68 | 306,269 | +0.38(+2.30%) |
Jan 29, 2020 | 16.66 | 16.79 | 16.28 | 16.30 | 254,168 | -0.31(-1.84%) |
Jan 28, 2020 | 15.97 | 16.61 | 15.96 | 16.61 | 259,238 | +0.64(+4.00%) |
Jan 27, 2020 | 16.15 | 16.53 | 15.76 | 15.97 | 280,671 | -0.34(-2.09%) |
Jan 24, 2020 | 16.67 | 16.75 | 16.31 | 16.31 | 186,411 | -0.35(-2.13%) |
Jan 23, 2020 | 16.78 | 16.93 | 16.65 | 16.67 | 159,475 | -0.12(-0.70%) |
Jan 22, 2020 | 17.02 | 17.10 | 16.78 | 16.78 | 183,093 | -0.29(-1.71%) |
Jan 21, 2020 | 17.61 | 17.74 | 17.07 | 17.08 | 233,110 | -0.66(-3.72%) |
Jan 17, 2020 | 17.74 | 17.81 | 17.58 | 17.74 | 193,608 | -0.03(-0.20%) |
Jan 16, 2020 | 17.63 | 17.83 | 17.62 | 17.77 | 201,051 | +0.16(+0.91%) |
Jan 15, 2020 | 17.50 | 17.81 | 17.42 | 17.61 | 189,431 | +0.11(+0.64%) |
Jan 14, 2020 | 17.55 | 17.64 | 17.34 | 17.50 | 277,650 | +0.13(+0.76%) |
Jan 13, 2020 | 17.20 | 17.54 | 17.02 | 17.37 | 199,587 | +0.15(+0.89%) |
Jan 10, 2020 | 16.85 | 17.30 | 16.69 | 17.21 | 372,966 | +0.37(+2.19%) |
Jan 09, 2020 | 16.85 | 17.03 | 16.55 | 16.85 | 279,972 | +0.12(+0.71%) |
Jan 08, 2020 | 16.62 | 16.88 | 16.56 | 16.73 | 533,848 | +0.19(+1.18%) |
Jan 07, 2020 | 16.53 | 16.64 | 16.27 | 16.53 | 523,242 | +0.32(+1.97%) |
Jan 06, 2020 | 16.12 | 16.46 | 16.10 | 16.21 | 374,568 | +0.15(+0.91%) |
Jan 03, 2020 | 15.56 | 16.12 | 15.52 | 16.07 | 249,459 | +0.49(+3.12%) |
Jan 02, 2020 | 15.92 | 15.92 | 15.56 | 15.58 | 123,523 | -0.17(-1.10%) |
Dec 31, 2019 | 15.70 | 15.83 | 15.64 | 15.76 | 88,383 | +0.04(+0.27%) |
Dec 30, 2019 | 15.53 | 15.80 | 15.46 | 15.71 | 143,519 | +0.13(+0.85%) |
Dec 27, 2019 | 15.98 | 15.98 | 15.47 | 15.58 | 128,832 | -0.38(-2.39%) |
Dec 26, 2019 | 15.80 | 15.97 | 15.69 | 15.96 | 97,112 | +0.21(+1.32%) |
Dec 24, 2019 | 15.63 | 15.76 | 15.55 | 15.76 | 109,975 | +0.19(+1.20%) |
Dec 23, 2019 | 15.19 | 15.58 | 15.10 | 15.57 | 364,068 | +0.46(+3.03%) |
Dec 20, 2019 | 15.24 | 15.38 | 15.09 | 15.11 | 248,452 | -0.11(-0.73%) |
Dec 19, 2019 | 15.19 | 15.40 | 15.06 | 15.22 | 486,580 | +0.18(+1.20%) |
Dec 18, 2019 | 15.19 | 15.28 | 14.69 | 15.04 | 420,275 | -0.09(-0.60%) |
Dec 17, 2019 | 14.53 | 15.39 | 14.53 | 15.13 | 340,565 | -0.15(-1.00%) |
Dec 16, 2019 | 14.46 | 15.28 | 14.38 | 15.28 | 641,121 | +0.74(+5.06%) |
Dec 13, 2019 | 14.50 | 14.64 | 14.37 | 14.55 | 165,682 | -0.03(-0.19%) |
Dec 12, 2019 | 14.54 | 14.76 | 14.48 | 14.57 | 155,596 | +0.03(+0.24%) |
Dec 11, 2019 | 14.56 | 14.59 | 14.42 | 14.54 | 163,342 | -0.03(-0.19%) |
Dec 10, 2019 | 14.15 | 14.59 | 14.15 | 14.57 | 309,609 | +0.10(+0.67%) |
Dec 09, 2019 | 14.22 | 14.47 | 14.22 | 14.47 | 131,649 | +0.18(+1.26%) |
Dec 06, 2019 | 14.28 | 14.42 | 14.23 | 14.29 | 112,854 | -0.03(-0.24%) |
Dec 05, 2019 | 14.25 | 14.35 | 14.19 | 14.32 | 128,725 | +0.08(+0.54%) |
Dec 04, 2019 | 14.09 | 14.27 | 13.99 | 14.25 | 143,768 | +0.10(+0.74%) |
Dec 03, 2019 | 13.94 | 14.25 | 13.86 | 14.14 | 90,792 | +0.17(+1.19%) |
Dec 02, 2019 | 14.25 | 14.25 | 13.88 | 13.98 | 95,652 | -0.23(-1.61%) |
Nov 29, 2019 | 14.19 | 14.34 | 14.19 | 14.21 | 44,911 | -0.15(-1.02%) |
Nov 27, 2019 | 14.17 | 14.39 | 14.17 | 14.35 | 71,541 | +0.16(+1.13%) |
Nov 26, 2019 | 14.26 | 14.38 | 14.19 | 14.19 | 86,596 | -0.07(-0.49%) |
Nov 25, 2019 | 14.19 | 14.33 | 14.18 | 14.26 | 128,914 | +0.06(+0.44%) |
Nov 22, 2019 | 14.10 | 14.25 | 14.07 | 14.20 | 44,767 | +0.06(+0.44%) |
Nov 21, 2019 | 13.91 | 14.21 | 13.80 | 14.14 | 86,868 | +0.29(+2.11%) |
Nov 20, 2019 | 13.69 | 13.95 | 13.69 | 13.85 | 98,082 | +0.07(+0.50%) |
Nov 19, 2019 | 13.88 | 14.02 | 13.62 | 13.78 | 124,964 | -0.08(-0.60%) |
Nov 18, 2019 | 14.03 | 14.18 | 13.81 | 13.86 | 179,009 | -0.14(-0.99%) |
Nov 15, 2019 | 14.04 | 14.28 | 13.90 | 14.00 | 107,240 | -0.02(-0.15%) |
Nov 14, 2019 | 14.41 | 14.46 | 14.02 | 14.02 | 155,191 | -0.38(-2.65%) |
Nov 13, 2019 | 14.53 | 14.61 | 14.28 | 14.40 | 89,746 | -0.10(-0.67%) |
Nov 12, 2019 | 14.57 | 14.76 | 14.47 | 14.50 | 74,096 | -0.08(-0.57%) |
Nov 11, 2019 | 14.59 | 14.70 | 14.39 | 14.58 | 54,175 | -0.01(-0.05%) |
Nov 08, 2019 | 14.71 | 14.71 | 14.51 | 14.59 | 84,208 | -0.15(-0.99%) |
Nov 07, 2019 | 14.66 | 14.85 | 14.60 | 14.73 | 92,526 | +0.11(+0.76%) |
Nov 06, 2019 | 14.85 | 14.87 | 14.42 | 14.62 | 100,758 | -0.23(-1.54%) |
Nov 05, 2019 | 14.82 | 14.94 | 14.60 | 14.85 | 113,437 | +0.02(+0.14%) |
Nov 04, 2019 | 14.57 | 14.93 | 14.32 | 14.83 | 329,892 | +0.30(+2.06%) |
Nov 01, 2019 | 14.55 | 14.76 | 14.35 | 14.53 | 123,074 | -0.27(-1.83%) |
Oct 31, 2019 | 15.04 | 15.04 | 14.68 | 14.80 | 189,785 | -0.17(-1.11%) |
Oct 30, 2019 | 15.28 | 15.28 | 14.61 | 14.97 | 150,641 | +0.11(+0.75%) |
Oct 29, 2019 | 14.60 | 15.00 | 14.59 | 14.86 | 109,379 | +0.15(+1.04%) |
Oct 28, 2019 | 15.01 | 15.01 | 14.70 | 14.71 | 73,844 | -0.19(-1.26%) |
Oct 25, 2019 | 14.94 | 14.96 | 14.78 | 14.89 | 136,605 | +0.17(+1.13%) |
Oct 24, 2019 | 14.46 | 14.76 | 14.35 | 14.73 | 100,077 | +0.32(+2.22%) |
Oct 23, 2019 | 14.42 | 14.42 | 14.29 | 14.41 | 48,384 | +0.01(+0.10%) |
Oct 22, 2019 | 14.50 | 14.50 | 14.30 | 14.39 | 65,749 | +0.01(+0.05%) |
Oct 21, 2019 | 14.62 | 14.67 | 14.25 | 14.39 | 88,353 | -0.30(-2.03%) |
Oct 18, 2019 | 14.72 | 14.87 | 14.66 | 14.69 | 104,649 | +0.03(+0.19%) |
Oct 17, 2019 | 14.80 | 14.87 | 14.66 | 14.66 | 141,462 | -0.07(-0.47%) |
Oct 16, 2019 | 14.64 | 14.82 | 14.64 | 14.73 | 156,930 | +0.07(+0.47%) |
Oct 15, 2019 | 14.44 | 14.83 | 14.32 | 14.66 | 214,928 | +0.33(+2.33%) |
Oct 14, 2019 | 14.30 | 14.44 | 14.12 | 14.32 | 142,963 | +0.00(+0.00%) |
Oct 11, 2019 | 14.26 | 14.37 | 14.05 | 14.32 | 156,038 | +0.14(+0.98%) |
Oct 10, 2019 | 13.98 | 14.30 | 13.91 | 14.19 | 143,573 | +0.17(+1.24%) |
Oct 09, 2019 | 14.09 | 14.17 | 14.00 | 14.01 | 100,683 | +0.01(+0.10%) |
Oct 08, 2019 | 14.15 | 14.18 | 13.85 | 14.00 | 128,345 | -0.10(-0.74%) |
Oct 07, 2019 | 14.30 | 14.37 | 14.09 | 14.10 | 103,789 | -0.24(-1.65%) |
Oct 04, 2019 | 14.17 | 14.79 | 13.95 | 14.34 | 464,084 | +0.76(+5.63%) |
Oct 03, 2019 | 13.40 | 13.64 | 13.34 | 13.57 | 72,419 | +0.10(+0.77%) |
Oct 02, 2019 | 13.36 | 13.55 | 13.18 | 13.47 | 127,572 | +0.08(+0.62%) |
Oct 01, 2019 | 13.44 | 13.60 | 13.32 | 13.39 | 146,644 | +0.01(+0.05%) |
Sep 30, 2019 | 13.56 | 13.69 | 13.38 | 13.38 | 121,862 | -0.20(-1.48%) |
Sep 27, 2019 | 13.44 | 13.69 | 13.41 | 13.58 | 76,867 | +0.05(+0.36%) |
Sep 26, 2019 | 13.53 | 13.65 | 13.42 | 13.53 | 103,183 | -0.01(-0.05%) |
Sep 25, 2019 | 13.67 | 13.67 | 13.37 | 13.54 | 136,578 | -0.22(-1.62%) |
Sep 24, 2019 | 13.81 | 13.87 | 13.58 | 13.76 | 67,156 | -0.05(-0.35%) |
Sep 23, 2019 | 13.82 | 14.03 | 13.71 | 13.81 | 98,389 | -0.08(-0.55%) |
Sep 20, 2019 | 13.62 | 14.03 | 13.57 | 13.89 | 300,272 | +0.31(+2.30%) |
Sep 19, 2019 | 13.63 | 13.73 | 13.51 | 13.57 | 194,234 | +0.01(+0.10%) |
Sep 18, 2019 | 13.35 | 13.62 | 13.30 | 13.56 | 196,455 | +0.12(+0.88%) |
Sep 17, 2019 | 13.37 | 13.64 | 13.25 | 13.44 | 139,562 | -0.06(-0.46%) |
Sep 16, 2019 | 13.83 | 13.96 | 13.31 | 13.51 | 202,341 | -0.10(-0.72%) |
Sep 13, 2019 | 13.25 | 13.64 | 13.25 | 13.60 | 147,833 | +0.36(+2.73%) |
Sep 12, 2019 | 13.35 | 13.45 | 13.21 | 13.24 | 138,234 | -0.20(-1.50%) |
Sep 11, 2019 | 13.38 | 13.56 | 13.31 | 13.44 | 93,624 | +0.06(+0.47%) |
Sep 10, 2019 | 13.70 | 13.85 | 13.35 | 13.38 | 70,361 | -0.33(-2.38%) |
Sep 09, 2019 | 13.28 | 13.71 | 13.28 | 13.71 | 140,615 | +0.44(+3.35%) |
Sep 06, 2019 | 13.33 | 13.33 | 13.20 | 13.26 | 126,961 | -0.17(-1.24%) |
Sep 05, 2019 | 13.60 | 13.75 | 13.37 | 13.43 | 103,120 | -0.10(-0.77%) |
Sep 04, 2019 | 13.61 | 13.72 | 13.40 | 13.53 | 326,492 | +0.10(+0.72%) |
Sep 03, 2019 | 13.17 | 13.76 | 13.06 | 13.44 | 246,874 | +0.24(+1.84%) |
Aug 30, 2019 | 13.48 | 13.48 | 13.07 | 13.19 | 93,853 | -0.23(-1.71%) |
Aug 29, 2019 | 13.10 | 13.61 | 13.05 | 13.42 | 194,774 | +0.44(+3.37%) |
Aug 28, 2019 | 12.68 | 12.98 | 12.59 | 12.98 | 188,499 | +0.35(+2.75%) |
Aug 27, 2019 | 12.55 | 12.78 | 12.48 | 12.64 | 111,475 | +0.08(+0.66%) |
Aug 26, 2019 | 12.64 | 12.73 | 12.44 | 12.55 | 335,152 | -0.08(-0.60%) |
Aug 23, 2019 | 12.72 | 12.85 | 12.57 | 12.63 | 148,696 | -0.16(-1.25%) |
Aug 22, 2019 | 13.05 | 13.19 | 12.75 | 12.79 | 133,565 | -0.27(-2.07%) |
Aug 21, 2019 | 13.27 | 13.32 | 12.94 | 13.06 | 145,010 | -0.17(-1.31%) |
Aug 20, 2019 | 13.00 | 13.31 | 12.89 | 13.23 | 114,185 | +0.23(+1.76%) |
Aug 19, 2019 | 12.89 | 13.08 | 12.71 | 13.00 | 127,902 | +0.22(+1.68%) |
Aug 16, 2019 | 12.53 | 12.81 | 12.46 | 12.79 | 70,821 | +0.31(+2.45%) |
Aug 15, 2019 | 12.69 | 12.69 | 12.23 | 12.48 | 83,979 | -0.16(-1.26%) |
Aug 14, 2019 | 12.78 | 12.87 | 12.47 | 12.64 | 157,945 | -0.15(-1.19%) |
Aug 13, 2019 | 12.82 | 13.00 | 12.67 | 12.80 | 114,715 | +0.00(+0.00%) |
Aug 12, 2019 | 12.56 | 12.85 | 12.47 | 12.80 | 134,499 | +0.20(+1.60%) |
Aug 09, 2019 | 12.82 | 13.05 | 12.50 | 12.59 | 372,822 | -0.22(-1.68%) |
Aug 08, 2019 | 12.64 | 12.90 | 12.64 | 12.81 | 112,544 | +0.18(+1.43%) |
Aug 07, 2019 | 13.03 | 13.03 | 12.44 | 12.63 | 174,834 | -0.53(-4.01%) |
Aug 06, 2019 | 13.16 | 13.24 | 12.82 | 13.16 | 206,726 | +0.01(+0.10%) |
Aug 05, 2019 | 13.41 | 13.41 | 13.11 | 13.14 | 154,578 | -0.37(-2.72%) |
Aug 02, 2019 | 13.86 | 14.07 | 13.39 | 13.51 | 514,609 | -0.45(-3.23%) |
Aug 01, 2019 | 14.04 | 14.31 | 13.72 | 13.96 | 207,906 | -0.04(-0.30%) |
Jul 31, 2019 | 13.91 | 14.35 | 13.90 | 14.01 | 88,655 | -0.31(-2.14%) |
Jul 30, 2019 | 14.01 | 14.31 | 13.98 | 14.31 | 77,035 | +0.31(+2.18%) |
Jul 29, 2019 | 14.19 | 14.23 | 13.84 | 14.01 | 129,809 | -0.11(-0.79%) |
Jul 26, 2019 | 14.14 | 14.30 | 14.01 | 14.12 | 102,634 | +0.11(+0.79%) |
Jul 25, 2019 | 14.21 | 14.32 | 13.98 | 14.01 | 145,764 | -0.19(-1.32%) |
Jul 24, 2019 | 14.10 | 14.29 | 13.93 | 14.19 | 103,225 | +0.11(+0.79%) |
Jul 23, 2019 | 14.16 | 14.31 | 14.05 | 14.08 | 28,197 | -0.07(-0.49%) |
Jul 22, 2019 | 14.14 | 14.36 | 14.05 | 14.15 | 48,855 | +0.06(+0.44%) |
Jul 19, 2019 | 14.02 | 14.14 | 14.02 | 14.09 | 26,630 | +0.04(+0.30%) |
Jul 18, 2019 | 14.28 | 14.28 | 13.91 | 14.05 | 63,646 | -0.26(-1.84%) |
Jul 17, 2019 | 14.58 | 14.58 | 14.28 | 14.31 | 48,664 | -0.16(-1.10%) |
Jul 16, 2019 | 14.53 | 14.63 | 14.38 | 14.47 | 214,968 | -0.08(-0.57%) |
Jul 15, 2019 | 14.48 | 14.68 | 14.23 | 14.55 | 171,905 | +0.05(+0.34%) |
Jul 12, 2019 | 14.37 | 14.59 | 14.37 | 14.51 | 93,853 | +0.15(+1.07%) |
Jul 11, 2019 | 14.31 | 14.57 | 14.15 | 14.35 | 229,737 | +0.10(+0.73%) |
Jul 10, 2019 | 13.85 | 14.30 | 13.85 | 14.25 | 213,496 | +0.39(+2.81%) |
Jul 09, 2019 | 13.70 | 13.97 | 13.69 | 13.86 | 1,236,501 | +0.13(+0.91%) |
Jul 08, 2019 | 13.71 | 13.86 | 13.71 | 13.73 | 113,728 | -0.10(-0.75%) |
Jul 05, 2019 | 13.69 | 13.84 | 13.69 | 13.84 | 78,450 | +0.13(+0.96%) |
Jul 03, 2019 | 13.68 | 13.76 | 13.63 | 13.71 | 51,820 | +0.01(+0.10%) |
Jul 02, 2019 | 13.66 | 13.74 | 13.60 | 13.69 | 85,913 | +0.03(+0.20%) |
Jul 01, 2019 | 13.70 | 13.78 | 13.60 | 13.66 | 354,572 | +0.12(+0.87%) |
Jun 28, 2019 | 13.53 | 13.61 | 13.46 | 13.55 | 168,705 | +0.03(+0.26%) |
Jun 27, 2019 | 13.48 | 13.59 | 13.44 | 13.51 | 941,595 | -0.02(-0.15%) |
Jun 26, 2019 | 13.42 | 13.65 | 13.41 | 13.53 | 747,188 | +0.18(+1.35%) |
Jun 25, 2019 | 13.37 | 13.43 | 13.32 | 13.35 | 335,768 | -0.06(-0.41%) |
Jun 24, 2019 | 13.33 | 13.46 | 13.23 | 13.41 | 133,419 | +0.04(+0.31%) |
Jun 21, 2019 | 13.23 | 13.44 | 13.19 | 13.37 | 441,484 | +0.12(+0.89%) |
Jun 20, 2019 | 13.23 | 13.34 | 13.14 | 13.25 | 81,501 | +0.13(+0.95%) |
Jun 19, 2019 | 13.13 | 13.25 | 12.98 | 13.12 | 88,068 | +0.01(+0.11%) |
Jun 18, 2019 | 13.38 | 13.44 | 13.00 | 13.11 | 116,460 | -0.19(-1.46%) |
Jun 17, 2019 | 13.26 | 13.41 | 13.23 | 13.30 | 110,120 | +0.03(+0.26%) |
Jun 14, 2019 | 13.44 | 13.54 | 13.27 | 13.27 | 1,633,507 | -0.17(-1.29%) |
Jun 13, 2019 | 13.37 | 13.55 | 13.37 | 13.44 | 197,582 | +0.10(+0.78%) |
Jun 12, 2019 | 13.40 | 13.55 | 13.28 | 13.34 | 225,165 | -0.10(-0.78%) |
Jun 11, 2019 | 13.48 | 13.60 | 13.44 | 13.44 | 105,448 | -0.01(-0.05%) |
Jun 10, 2019 | 13.35 | 13.55 | 13.30 | 13.45 | 293,105 | +0.06(+0.47%) |
Jun 07, 2019 | 13.32 | 13.52 | 13.32 | 13.39 | 229,882 | +0.07(+0.52%) |
Jun 06, 2019 | 13.20 | 13.47 | 13.20 | 13.32 | 359,102 | +0.12(+0.89%) |
Jun 05, 2019 | 13.54 | 13.54 | 13.20 | 13.20 | 103,851 | -0.35(-2.56%) |
Jun 04, 2019 | 13.49 | 13.69 | 13.49 | 13.55 | 74,980 | +0.08(+0.57%) |