Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.91 | 14.19 | 13.76 | 14.12 | 441,893 | +0.20(+1.44%) |
May 28, 2020 | 14.00 | 14.01 | 13.76 | 13.92 | 207,053 | -0.06(-0.43%) |
May 27, 2020 | 13.82 | 13.98 | 13.68 | 13.98 | 226,564 | +0.16(+1.16%) |
May 26, 2020 | 13.87 | 14.10 | 13.61 | 13.82 | 266,334 | -0.09(-0.65%) |
May 25, 2020 | 13.66 | 13.92 | 13.40 | 13.91 | 121,394 | +0.15(+1.09%) |
May 22, 2020 | 13.59 | 13.85 | 13.44 | 13.76 | 237,471 | +0.14(+1.03%) |
May 21, 2020 | 13.67 | 13.93 | 13.43 | 13.62 | 202,873 | -0.05(-0.37%) |
May 20, 2020 | 14.00 | 14.00 | 13.41 | 13.67 | 226,974 | -0.43(-3.05%) |
May 19, 2020 | 13.13 | 14.20 | 13.10 | 14.10 | 597,468 | +1.23(+9.56%) |
May 15, 2020 | 12.87 | 12.87 | 12.87 | 0 | -0.37(-2.79%) | |
May 14, 2020 | 13.21 | 13.35 | 13.03 | 13.24 | 152,243 | -0.11(-0.82%) |
May 13, 2020 | 13.63 | 13.91 | 13.21 | 13.35 | 282,847 | -0.28(-2.05%) |
May 12, 2020 | 13.70 | 14.00 | 13.55 | 13.63 | 275,276 | -0.04(-0.29%) |
May 11, 2020 | 14.28 | 14.28 | 13.52 | 13.67 | 456,925 | -0.90(-6.18%) |
May 08, 2020 | 13.91 | 14.72 | 13.70 | 14.57 | 983,975 | +0.68(+4.90%) |
May 07, 2020 | 13.76 | 14.29 | 13.76 | 13.89 | 603,835 | +0.44(+3.27%) |
May 06, 2020 | 13.89 | 13.98 | 13.37 | 13.45 | 409,683 | -0.45(-3.24%) |
May 05, 2020 | 14.03 | 14.05 | 13.80 | 13.90 | 180,482 | -0.08(-0.57%) |
May 04, 2020 | 13.65 | 14.04 | 13.60 | 13.98 | 335,252 | +0.32(+2.34%) |
May 01, 2020 | 13.77 | 13.95 | 13.63 | 13.66 | 139,313 | -0.27(-1.94%) |
Apr 30, 2020 | 14.02 | 14.32 | 13.73 | 13.93 | 206,329 | -0.41(-2.86%) |
Apr 29, 2020 | 14.19 | 14.39 | 14.00 | 14.34 | 209,200 | +0.31(+2.21%) |
Apr 28, 2020 | 14.10 | 14.24 | 13.94 | 14.03 | 220,002 | -0.01(-0.07%) |
Apr 27, 2020 | 13.84 | 14.15 | 13.70 | 14.04 | 265,512 | +0.16(+1.15%) |
Apr 24, 2020 | 13.34 | 13.95 | 13.30 | 13.88 | 363,371 | +0.55(+4.13%) |
Apr 23, 2020 | 13.34 | 13.44 | 13.06 | 13.33 | 239,801 | -0.04(-0.30%) |
Apr 22, 2020 | 13.02 | 13.49 | 12.74 | 13.37 | 448,899 | +0.38(+2.93%) |
Apr 21, 2020 | 12.80 | 13.18 | 12.76 | 12.99 | 281,297 | -0.08(-0.61%) |
Apr 20, 2020 | 12.70 | 13.21 | 12.25 | 13.07 | 323,441 | +0.32(+2.51%) |
Apr 17, 2020 | 12.65 | 13.07 | 12.44 | 12.75 | 477,233 | +0.16(+1.27%) |
Apr 16, 2020 | 13.66 | 13.77 | 12.47 | 12.59 | 544,260 | -1.21(-8.77%) |
Apr 15, 2020 | 13.72 | 14.05 | 13.72 | 13.80 | 211,568 | -0.20(-1.43%) |
Apr 14, 2020 | 13.48 | 14.20 | 13.41 | 14.00 | 493,298 | +0.06(+0.43%) |
Apr 13, 2020 | 14.19 | 14.20 | 13.60 | 13.94 | 207,028 | -0.31(-2.18%) |
Apr 09, 2020 | 14.25 | 14.25 | 14.25 | 0 | +0.28(+2.00%) | |
Apr 08, 2020 | 13.08 | 14.08 | 13.08 | 13.97 | 521,260 | +0.92(+7.05%) |
Apr 07, 2020 | 13.28 | 13.29 | 12.79 | 13.05 | 244,939 | -0.05(-0.38%) |
Apr 06, 2020 | 12.64 | 13.47 | 12.64 | 13.10 | 625,735 | +0.54(+4.30%) |
Apr 03, 2020 | 12.45 | 12.82 | 12.35 | 12.56 | 190,671 | -0.04(-0.32%) |
Apr 02, 2020 | 12.21 | 12.71 | 12.13 | 12.60 | 197,567 | +0.43(+3.53%) |
Apr 01, 2020 | 12.06 | 12.63 | 12.04 | 12.17 | 231,417 | -0.40(-3.18%) |
Mar 31, 2020 | 12.20 | 12.79 | 12.20 | 12.57 | 341,954 | +0.36(+2.95%) |
Mar 30, 2020 | 11.66 | 12.37 | 11.66 | 12.21 | 225,762 | +0.46(+3.91%) |
Mar 27, 2020 | 11.59 | 12.29 | 11.46 | 11.75 | 195,152 | -0.04(-0.34%) |
Mar 26, 2020 | 11.76 | 12.45 | 11.58 | 11.79 | 289,529 | +0.06(+0.51%) |
Mar 25, 2020 | 11.85 | 12.49 | 11.26 | 11.73 | 390,105 | -0.16(-1.35%) |
Mar 24, 2020 | 12.25 | 12.55 | 11.42 | 11.89 | 404,398 | +0.25(+2.15%) |
Mar 23, 2020 | 10.63 | 11.73 | 10.58 | 11.64 | 496,579 | +0.88(+8.18%) |
Mar 20, 2020 | 12.42 | 12.93 | 10.70 | 10.76 | 623,889 | -1.96(-15.41%) |
Mar 19, 2020 | 11.51 | 12.94 | 11.51 | 12.72 | 541,752 | +0.84(+7.07%) |
Mar 18, 2020 | 12.25 | 12.67 | 11.15 | 11.88 | 497,453 | -0.67(-5.34%) |
Mar 17, 2020 | 11.34 | 12.85 | 11.30 | 12.55 | 789,949 | +1.39(+12.46%) |
Mar 16, 2020 | 10.49 | 11.41 | 10.04 | 11.16 | 797,898 | -0.11(-0.98%) |
Mar 13, 2020 | 10.51 | 11.27 | 10.25 | 11.27 | 608,772 | +1.10(+10.82%) |
Mar 12, 2020 | 10.94 | 10.99 | 9.940 | 10.17 | 711,309 | -1.10(-9.76%) |
Mar 11, 2020 | 11.61 | 11.85 | 11.20 | 11.27 | 469,705 | -0.67(-5.61%) |
Mar 10, 2020 | 11.64 | 11.97 | 11.15 | 11.94 | 622,322 | +0.49(+4.28%) |
Mar 09, 2020 | 11.60 | 11.86 | 10.98 | 11.45 | 451,175 | -0.49(-4.10%) |
Mar 06, 2020 | 12.10 | 12.11 | 11.80 | 11.94 | 485,727 | -0.22(-1.81%) |
Mar 05, 2020 | 11.81 | 12.33 | 11.80 | 12.16 | 315,021 | +0.26(+2.18%) |
Mar 04, 2020 | 11.81 | 12.27 | 11.81 | 11.90 | 461,921 | +0.14(+1.19%) |
Mar 03, 2020 | 11.38 | 11.81 | 11.34 | 11.76 | 366,097 | +0.36(+3.16%) |
Mar 02, 2020 | 10.87 | 11.45 | 10.63 | 11.40 | 244,331 | +0.49(+4.49%) |
Feb 28, 2020 | 10.89 | 11.33 | 10.67 | 10.91 | 461,468 | +0.00(+0.00%) |
Feb 27, 2020 | 10.84 | 10.97 | 10.20 | 10.91 | 333,959 | -0.21(-1.89%) |
Feb 26, 2020 | 11.20 | 11.30 | 11.07 | 11.12 | 202,344 | -0.15(-1.33%) |
Feb 25, 2020 | 11.49 | 11.62 | 11.20 | 11.27 | 303,880 | -0.23(-2.00%) |
Feb 24, 2020 | 11.42 | 11.80 | 11.34 | 11.50 | 203,060 | -0.23(-1.96%) |
Feb 21, 2020 | 11.68 | 11.80 | 11.45 | 11.73 | 156,913 | +0.07(+0.60%) |
Feb 20, 2020 | 11.65 | 11.71 | 11.52 | 11.66 | 126,283 | +0.01(+0.09%) |
Feb 19, 2020 | 11.53 | 11.68 | 11.50 | 11.65 | 70,869 | +0.13(+1.13%) |
Feb 18, 2020 | 11.55 | 11.66 | 11.50 | 11.52 | 93,262 | -0.07(-0.60%) |
Feb 14, 2020 | 11.59 | 11.59 | 11.59 | 0 | -0.18(-1.53%) | |
Feb 13, 2020 | 11.85 | 11.92 | 11.63 | 11.77 | 172,079 | -0.09(-0.76%) |
Feb 12, 2020 | 11.48 | 11.95 | 11.48 | 11.86 | 353,906 | +0.44(+3.85%) |
Feb 11, 2020 | 11.44 | 11.57 | 11.40 | 11.42 | 98,089 | +0.01(+0.09%) |
Feb 10, 2020 | 11.29 | 11.59 | 11.29 | 11.41 | 115,757 | +0.10(+0.88%) |
Feb 07, 2020 | 11.44 | 11.44 | 11.28 | 11.31 | 94,118 | -0.14(-1.22%) |
Feb 06, 2020 | 11.70 | 11.72 | 11.44 | 11.45 | 98,322 | -0.21(-1.80%) |
Feb 05, 2020 | 11.46 | 11.72 | 11.46 | 11.66 | 160,520 | +0.27(+2.37%) |
Feb 04, 2020 | 11.42 | 11.62 | 11.39 | 11.39 | 43,897 | +0.10(+0.89%) |
Feb 03, 2020 | 11.30 | 11.38 | 11.27 | 11.29 | 103,051 | -0.02(-0.18%) |
Jan 31, 2020 | 11.30 | 11.36 | 11.17 | 11.31 | 120,369 | +0.00(+0.00%) |
Jan 30, 2020 | 11.44 | 11.44 | 11.11 | 11.31 | 146,781 | -0.14(-1.22%) |
Jan 29, 2020 | 11.78 | 11.80 | 11.42 | 11.45 | 99,259 | -0.30(-2.55%) |
Jan 28, 2020 | 11.54 | 11.84 | 11.54 | 11.75 | 145,264 | +0.21(+1.82%) |
Jan 27, 2020 | 11.38 | 11.60 | 11.32 | 11.54 | 147,389 | +0.03(+0.26%) |
Jan 24, 2020 | 11.55 | 11.62 | 11.35 | 11.51 | 160,589 | +0.00(+0.00%) |
Jan 23, 2020 | 11.64 | 11.64 | 11.49 | 11.51 | 199,591 | -0.20(-1.71%) |
Jan 22, 2020 | 11.62 | 11.81 | 11.56 | 11.71 | 131,646 | +0.11(+0.95%) |
Jan 21, 2020 | 11.89 | 11.89 | 11.52 | 11.60 | 128,746 | -0.33(-2.77%) |
Jan 20, 2020 | 11.84 | 12.02 | 11.76 | 11.93 | 103,107 | +0.17(+1.45%) |
Jan 17, 2020 | 11.63 | 11.79 | 11.63 | 11.76 | 59,315 | +0.10(+0.86%) |
Jan 16, 2020 | 11.61 | 11.72 | 11.52 | 11.66 | 77,958 | +0.09(+0.78%) |
Jan 15, 2020 | 11.57 | 11.67 | 11.53 | 11.57 | 50,756 | -0.03(-0.26%) |
Jan 14, 2020 | 11.58 | 11.64 | 11.45 | 11.60 | 90,689 | +0.09(+0.78%) |
Jan 13, 2020 | 11.74 | 11.79 | 11.28 | 11.51 | 132,056 | +0.20(+1.77%) |
Jan 10, 2020 | 11.35 | 11.48 | 11.28 | 11.31 | 86,450 | -0.04(-0.35%) |
Jan 09, 2020 | 11.20 | 11.42 | 11.19 | 11.35 | 93,140 | +0.15(+1.34%) |
Jan 08, 2020 | 11.16 | 11.23 | 11.05 | 11.20 | 123,653 | +0.02(+0.18%) |
Jan 07, 2020 | 11.13 | 11.33 | 11.13 | 11.18 | 107,450 | +0.04(+0.36%) |
Jan 06, 2020 | 11.15 | 11.22 | 11.01 | 11.14 | 155,816 | -0.07(-0.62%) |
Jan 03, 2020 | 11.19 | 11.22 | 11.06 | 11.21 | 95,964 | -0.04(-0.36%) |
Jan 02, 2020 | 11.23 | 11.31 | 11.12 | 11.25 | 80,680 | +0.04(+0.36%) |
Dec 31, 2019 | 11.21 | 11.21 | 11.21 | 0 | -0.22(-1.92%) | |
Dec 30, 2019 | 11.51 | 11.57 | 11.36 | 11.43 | 114,356 | -0.11(-0.95%) |
Dec 27, 2019 | 11.74 | 11.74 | 11.50 | 11.54 | 112,226 | -0.26(-2.20%) |
Dec 24, 2019 | 11.80 | 11.80 | 11.80 | 0 | +0.06(+0.51%) | |
Dec 23, 2019 | 11.82 | 11.98 | 11.60 | 11.74 | 132,966 | -0.08(-0.68%) |
Dec 20, 2019 | 11.72 | 11.84 | 11.61 | 11.82 | 109,857 | +0.13(+1.11%) |
Dec 19, 2019 | 11.77 | 11.77 | 11.66 | 11.69 | 74,893 | -0.07(-0.60%) |
Dec 18, 2019 | 11.89 | 12.01 | 11.73 | 11.76 | 179,958 | -0.18(-1.51%) |
Dec 17, 2019 | 12.04 | 12.12 | 11.90 | 11.94 | 188,111 | -0.10(-0.83%) |
Dec 16, 2019 | 11.44 | 12.13 | 11.44 | 12.04 | 312,919 | +0.68(+5.99%) |
Dec 13, 2019 | 11.54 | 11.68 | 11.27 | 11.36 | 255,562 | -0.29(-2.49%) |
Dec 12, 2019 | 11.77 | 11.97 | 11.61 | 11.65 | 238,082 | -0.08(-0.68%) |
Dec 11, 2019 | 11.67 | 11.80 | 11.53 | 11.73 | 116,639 | +0.07(+0.60%) |
Dec 10, 2019 | 11.81 | 11.92 | 11.63 | 11.66 | 108,946 | -0.16(-1.35%) |
Dec 09, 2019 | 12.06 | 12.08 | 11.71 | 11.82 | 134,909 | -0.33(-2.72%) |
Dec 06, 2019 | 12.22 | 12.33 | 12.04 | 12.15 | 84,933 | -0.04(-0.33%) |
Dec 05, 2019 | 12.34 | 12.34 | 12.16 | 12.19 | 47,556 | -0.18(-1.46%) |
Dec 04, 2019 | 12.17 | 12.50 | 12.17 | 12.37 | 105,605 | +0.17(+1.39%) |
Dec 03, 2019 | 12.38 | 12.38 | 12.13 | 12.20 | 84,525 | -0.18(-1.45%) |
Dec 02, 2019 | 12.48 | 12.58 | 12.24 | 12.38 | 86,784 | -0.06(-0.48%) |
Nov 29, 2019 | 12.51 | 12.59 | 12.44 | 12.44 | 52,666 | -0.11(-0.88%) |
Nov 28, 2019 | 12.50 | 12.56 | 12.45 | 12.55 | 48,767 | -0.11(-0.87%) |
Nov 27, 2019 | 12.50 | 12.66 | 12.40 | 12.66 | 124,543 | +0.05(+0.40%) |
Nov 26, 2019 | 12.69 | 12.75 | 12.41 | 12.61 | 247,365 | -0.07(-0.55%) |
Nov 25, 2019 | 12.29 | 12.69 | 12.18 | 12.68 | 98,490 | +0.30(+2.42%) |
Nov 22, 2019 | 12.42 | 12.46 | 12.27 | 12.38 | 59,278 | -0.03(-0.24%) |
Nov 21, 2019 | 12.64 | 12.64 | 12.31 | 12.41 | 137,169 | -0.26(-2.05%) |
Nov 20, 2019 | 12.75 | 12.79 | 12.63 | 12.67 | 109,141 | -0.12(-0.94%) |
Nov 19, 2019 | 12.82 | 12.90 | 12.65 | 12.79 | 92,662 | +0.03(+0.24%) |
Nov 18, 2019 | 12.65 | 12.79 | 12.54 | 12.76 | 92,008 | +0.11(+0.87%) |
Nov 15, 2019 | 12.85 | 12.94 | 12.55 | 12.65 | 108,956 | -0.17(-1.33%) |
Nov 14, 2019 | 13.14 | 13.18 | 12.71 | 12.82 | 178,747 | -0.33(-2.51%) |
Nov 13, 2019 | 12.88 | 13.20 | 12.79 | 13.15 | 156,195 | +0.23(+1.78%) |
Nov 12, 2019 | 13.34 | 13.40 | 12.85 | 12.92 | 285,491 | -0.14(-1.07%) |
Nov 11, 2019 | 12.45 | 13.23 | 12.40 | 13.06 | 230,175 | +0.24(+1.87%) |
Nov 08, 2019 | 12.96 | 13.20 | 12.09 | 12.82 | 277,138 | -0.51(-3.83%) |
Nov 07, 2019 | 13.39 | 13.44 | 13.26 | 13.33 | 155,079 | +0.02(+0.15%) |
Nov 06, 2019 | 13.27 | 13.44 | 13.20 | 13.31 | 121,848 | +0.03(+0.23%) |
Nov 05, 2019 | 12.98 | 13.43 | 12.98 | 13.28 | 582,581 | +0.30(+2.31%) |
Nov 04, 2019 | 12.82 | 13.09 | 12.78 | 12.98 | 270,374 | +0.07(+0.54%) |
Nov 01, 2019 | 12.50 | 12.95 | 12.43 | 12.91 | 354,852 | +0.44(+3.53%) |
Oct 31, 2019 | 12.16 | 12.48 | 12.06 | 12.47 | 242,684 | +0.18(+1.46%) |
Oct 30, 2019 | 12.33 | 12.40 | 12.15 | 12.29 | 78,088 | -0.06(-0.49%) |
Oct 29, 2019 | 12.33 | 12.40 | 12.20 | 12.35 | 108,515 | +0.01(+0.08%) |
Oct 28, 2019 | 12.34 | 12.47 | 12.29 | 12.34 | 82,217 | -0.13(-1.04%) |
Oct 25, 2019 | 12.27 | 12.50 | 12.27 | 12.47 | 107,189 | +0.17(+1.38%) |
Oct 24, 2019 | 12.32 | 12.43 | 12.14 | 12.30 | 110,471 | -0.08(-0.65%) |
Oct 23, 2019 | 12.34 | 12.42 | 12.22 | 12.38 | 117,994 | -0.06(-0.48%) |
Oct 22, 2019 | 12.30 | 12.62 | 12.27 | 12.44 | 204,193 | +0.14(+1.14%) |
Oct 21, 2019 | 12.04 | 12.48 | 12.04 | 12.30 | 258,375 | +0.27(+2.24%) |
Oct 18, 2019 | 11.93 | 12.21 | 11.85 | 12.03 | 273,126 | +0.10(+0.84%) |
Oct 17, 2019 | 11.63 | 11.93 | 11.63 | 11.93 | 246,935 | +0.29(+2.49%) |
Oct 16, 2019 | 11.49 | 11.69 | 11.49 | 11.64 | 154,169 | +0.13(+1.13%) |
Oct 15, 2019 | 11.64 | 11.64 | 11.34 | 11.51 | 61,760 | -0.17(-1.46%) |
Oct 11, 2019 | 11.68 | 11.68 | 11.68 | 0 | +0.24(+2.10%) | |
Oct 10, 2019 | 11.23 | 11.54 | 11.22 | 11.44 | 69,608 | +0.15(+1.33%) |
Oct 09, 2019 | 11.34 | 11.34 | 11.10 | 11.29 | 67,722 | -0.01(-0.09%) |
Oct 08, 2019 | 11.17 | 11.45 | 11.13 | 11.30 | 69,430 | +0.05(+0.44%) |
Oct 07, 2019 | 11.50 | 11.50 | 11.22 | 11.25 | 73,483 | -0.21(-1.83%) |
Oct 04, 2019 | 11.09 | 11.52 | 11.06 | 11.46 | 107,530 | +0.33(+2.96%) |
Oct 03, 2019 | 11.10 | 11.17 | 10.69 | 11.13 | 158,203 | -0.01(-0.09%) |
Oct 02, 2019 | 11.33 | 11.36 | 11.05 | 11.14 | 66,626 | -0.24(-2.11%) |
Oct 01, 2019 | 11.53 | 11.74 | 11.36 | 11.38 | 74,288 | -0.20(-1.73%) |
Sep 30, 2019 | 11.51 | 11.70 | 11.45 | 11.58 | 66,859 | +0.01(+0.09%) |
Sep 27, 2019 | 11.50 | 11.82 | 11.50 | 11.57 | 72,269 | +0.02(+0.17%) |
Sep 26, 2019 | 11.87 | 11.87 | 11.49 | 11.55 | 82,177 | -0.27(-2.28%) |
Sep 25, 2019 | 11.82 | 11.84 | 11.58 | 11.82 | 76,694 | +0.00(+0.00%) |
Sep 24, 2019 | 11.86 | 11.88 | 11.75 | 11.82 | 81,260 | -0.02(-0.17%) |
Sep 23, 2019 | 11.73 | 12.03 | 11.73 | 11.84 | 106,031 | +0.02(+0.17%) |
Sep 20, 2019 | 11.80 | 11.90 | 11.73 | 11.82 | 121,043 | -0.06(-0.51%) |
Sep 19, 2019 | 11.75 | 12.00 | 11.75 | 11.88 | 116,725 | +0.01(+0.08%) |
Sep 18, 2019 | 12.00 | 12.04 | 11.80 | 11.87 | 144,255 | -0.16(-1.33%) |
Sep 17, 2019 | 12.16 | 12.20 | 11.99 | 12.03 | 158,773 | -0.17(-1.39%) |
Sep 16, 2019 | 12.17 | 12.27 | 11.91 | 12.20 | 293,700 | +0.07(+0.58%) |
Sep 13, 2019 | 11.70 | 12.34 | 11.58 | 12.13 | 277,520 | +0.48(+4.12%) |
Sep 12, 2019 | 11.26 | 11.69 | 11.24 | 11.65 | 196,901 | +0.33(+2.92%) |
Sep 11, 2019 | 11.37 | 11.41 | 11.21 | 11.32 | 84,153 | -0.05(-0.44%) |
Sep 10, 2019 | 11.25 | 11.46 | 11.25 | 11.37 | 54,454 | +0.06(+0.53%) |
Sep 09, 2019 | 11.37 | 11.43 | 11.24 | 11.31 | 102,756 | -0.01(-0.09%) |
Sep 06, 2019 | 11.55 | 11.64 | 11.25 | 11.32 | 119,647 | -0.24(-2.08%) |
Sep 05, 2019 | 11.47 | 11.67 | 11.41 | 11.56 | 76,564 | +0.13(+1.14%) |
Sep 04, 2019 | 11.50 | 11.54 | 11.33 | 11.43 | 151,409 | +0.06(+0.53%) |
Sep 03, 2019 | 11.26 | 11.43 | 11.25 | 11.37 | 96,263 | +0.09(+0.80%) |
Aug 30, 2019 | 11.28 | 11.28 | 11.28 | 0 | -0.04(-0.35%) | |
Aug 29, 2019 | 11.35 | 11.38 | 11.18 | 11.32 | 76,073 | +0.08(+0.71%) |
Aug 28, 2019 | 11.04 | 11.32 | 11.04 | 11.24 | 102,175 | +0.08(+0.72%) |
Aug 27, 2019 | 10.88 | 11.20 | 10.86 | 11.16 | 258,652 | +0.19(+1.73%) |
Aug 26, 2019 | 11.33 | 11.39 | 10.92 | 10.97 | 216,872 | -0.48(-4.19%) |
Aug 23, 2019 | 11.63 | 11.80 | 11.44 | 11.45 | 90,317 | -0.24(-2.05%) |
Aug 22, 2019 | 11.77 | 11.90 | 11.60 | 11.69 | 114,098 | -0.10(-0.85%) |
Aug 21, 2019 | 11.85 | 11.94 | 11.79 | 11.79 | 105,859 | +0.02(+0.17%) |
Aug 20, 2019 | 11.90 | 11.96 | 11.73 | 11.77 | 145,836 | -0.26(-2.16%) |
Aug 19, 2019 | 11.73 | 12.04 | 11.73 | 12.03 | 181,249 | +0.15(+1.26%) |
Aug 16, 2019 | 11.61 | 11.90 | 11.61 | 11.88 | 104,420 | +0.33(+2.86%) |
Aug 15, 2019 | 12.06 | 12.18 | 11.52 | 11.55 | 188,281 | -0.53(-4.39%) |
Aug 14, 2019 | 12.10 | 12.26 | 11.61 | 12.08 | 520,814 | -0.05(-0.41%) |
Aug 13, 2019 | 12.22 | 12.49 | 12.10 | 12.13 | 190,104 | -0.09(-0.74%) |
Aug 12, 2019 | 12.08 | 12.86 | 12.01 | 12.22 | 431,610 | +0.34(+2.86%) |
Aug 09, 2019 | 11.93 | 12.73 | 11.81 | 11.88 | 363,853 | -0.13(-1.08%) |
Aug 08, 2019 | 11.83 | 12.02 | 11.81 | 12.01 | 72,761 | +0.13(+1.09%) |
Aug 07, 2019 | 11.53 | 11.90 | 11.53 | 11.88 | 99,063 | +0.21(+1.80%) |
Aug 06, 2019 | 11.98 | 11.98 | 11.61 | 11.67 | 146,422 | -0.32(-2.67%) |
Aug 02, 2019 | 11.99 | 11.99 | 11.99 | 0 | -0.05(-0.42%) | |
Aug 01, 2019 | 12.04 | 12.22 | 12.03 | 12.04 | 90,891 | -0.05(-0.41%) |
Jul 31, 2019 | 12.28 | 12.36 | 12.05 | 12.09 | 141,968 | -0.30(-2.42%) |
Jul 30, 2019 | 12.23 | 12.46 | 12.23 | 12.39 | 98,191 | +0.09(+0.73%) |
Jul 29, 2019 | 12.27 | 12.46 | 12.25 | 12.30 | 139,081 | -0.01(-0.08%) |
Jul 26, 2019 | 12.29 | 12.47 | 12.26 | 12.31 | 124,505 | +0.02(+0.16%) |
Jul 25, 2019 | 12.43 | 12.46 | 12.24 | 12.29 | 152,985 | -0.13(-1.05%) |
Jul 24, 2019 | 12.16 | 12.45 | 12.16 | 12.42 | 116,563 | +0.21(+1.72%) |
Jul 23, 2019 | 12.05 | 12.23 | 12.01 | 12.21 | 116,068 | +0.17(+1.41%) |
Jul 22, 2019 | 12.11 | 12.15 | 11.91 | 12.04 | 129,450 | -0.01(-0.08%) |
Jul 19, 2019 | 12.14 | 12.38 | 12.03 | 12.05 | 248,857 | -0.07(-0.58%) |
Jul 18, 2019 | 11.89 | 12.14 | 11.84 | 12.12 | 96,893 | +0.19(+1.59%) |
Jul 17, 2019 | 11.91 | 12.14 | 11.91 | 11.93 | 191,518 | -0.09(-0.75%) |
Jul 16, 2019 | 12.08 | 12.15 | 11.94 | 12.02 | 242,304 | -0.23(-1.88%) |
Jul 15, 2019 | 11.90 | 12.53 | 11.90 | 12.25 | 281,513 | +0.30(+2.51%) |
Jul 12, 2019 | 11.99 | 11.99 | 11.88 | 11.95 | 113,532 | +0.01(+0.08%) |
Jul 11, 2019 | 11.83 | 11.97 | 11.69 | 11.94 | 186,050 | +0.10(+0.84%) |
Jul 10, 2019 | 12.00 | 12.00 | 11.79 | 11.84 | 144,907 | -0.16(-1.33%) |
Jul 09, 2019 | 11.69 | 12.00 | 11.69 | 12.00 | 142,716 | +0.23(+1.95%) |
Jul 08, 2019 | 11.82 | 11.88 | 11.68 | 11.77 | 280,177 | -0.12(-1.01%) |
Jul 05, 2019 | 11.68 | 11.92 | 11.60 | 11.89 | 127,545 | +0.19(+1.62%) |
Jul 04, 2019 | 11.88 | 12.00 | 11.64 | 11.70 | 139,259 | -0.16(-1.35%) |
Jul 03, 2019 | 11.44 | 11.89 | 11.44 | 11.86 | 263,850 | +0.58(+5.14%) |
Jul 02, 2019 | 10.53 | 11.40 | 10.53 | 11.28 | 522,841 | +0.74(+7.02%) |
Jun 28, 2019 | 10.54 | 10.54 | 10.54 | 0 | -0.06(-0.57%) | |
Jun 27, 2019 | 10.48 | 10.72 | 10.47 | 10.60 | 105,147 | +0.10(+0.95%) |
Jun 26, 2019 | 10.52 | 10.56 | 10.42 | 10.50 | 136,843 | -0.04(-0.38%) |
Jun 25, 2019 | 10.47 | 10.64 | 10.45 | 10.54 | 93,242 | +0.04(+0.38%) |
Jun 24, 2019 | 10.50 | 10.75 | 10.37 | 10.50 | 157,166 | +0.00(+0.00%) |
Jun 21, 2019 | 10.46 | 10.58 | 10.40 | 10.50 | 242,558 | +0.00(+0.00%) |
Jun 20, 2019 | 10.53 | 10.55 | 10.30 | 10.50 | 137,938 | +0.02(+0.19%) |
Jun 19, 2019 | 10.62 | 10.65 | 10.40 | 10.48 | 251,849 | -0.16(-1.50%) |
Jun 18, 2019 | 10.50 | 10.65 | 10.36 | 10.64 | 278,597 | +0.15(+1.43%) |
Jun 17, 2019 | 10.15 | 10.50 | 10.03 | 10.49 | 232,629 | +0.35(+3.45%) |
Jun 14, 2019 | 10.01 | 10.17 | 9.850 | 10.14 | 153,756 | +0.10(+1.00%) |
Jun 13, 2019 | 10.07 | 10.17 | 9.810 | 10.04 | 195,933 | -0.06(-0.59%) |
Jun 12, 2019 | 9.150 | 10.20 | 9.150 | 10.10 | 636,818 | +1.17(+13.10%) |
Jun 11, 2019 | 9.000 | 9.000 | 8.820 | 8.930 | 168,003 | -0.05(-0.56%) |
Jun 10, 2019 | 9.220 | 9.220 | 8.930 | 8.980 | 93,385 | -0.21(-2.29%) |
Jun 07, 2019 | 9.110 | 9.300 | 9.090 | 9.190 | 87,738 | +0.11(+1.21%) |
Jun 06, 2019 | 9.100 | 9.100 | 8.950 | 9.080 | 98,150 | +0.02(+0.22%) |
Jun 05, 2019 | 9.150 | 9.170 | 8.860 | 9.060 | 102,229 | -0.05(-0.55%) |
Jun 04, 2019 | 8.920 | 9.120 | 8.830 | 9.110 | 61,873 | +0.23(+2.59%) |