Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.830 | 9.965 | 9.590 | 9.800 | 47,900 | -0.19(-1.90%) |
May 28, 2020 | 10.65 | 10.70 | 9.905 | 9.990 | 41,789 | -0.50(-4.77%) |
May 27, 2020 | 10.18 | 10.53 | 9.910 | 10.49 | 30,364 | +0.49(+4.90%) |
May 26, 2020 | 9.610 | 10.15 | 9.530 | 10.00 | 29,341 | +0.58(+6.16%) |
May 22, 2020 | 9.350 | 9.690 | 9.090 | 9.420 | 20,300 | +0.13(+1.40%) |
May 21, 2020 | 9.020 | 9.410 | 9.020 | 9.290 | 22,745 | +0.18(+1.98%) |
May 20, 2020 | 9.060 | 9.440 | 9.040 | 9.110 | 36,129 | +0.05(+0.55%) |
May 19, 2020 | 9.320 | 9.400 | 9.000 | 9.060 | 32,816 | -0.34(-3.62%) |
May 18, 2020 | 8.970 | 9.420 | 8.970 | 9.400 | 47,248 | +0.73(+8.42%) |
May 15, 2020 | 8.450 | 8.780 | 8.240 | 8.670 | 57,300 | +0.28(+3.34%) |
May 14, 2020 | 8.210 | 8.440 | 8.030 | 8.390 | 464,846 | +0.03(+0.36%) |
May 13, 2020 | 8.490 | 8.490 | 8.275 | 8.360 | 76,289 | -0.16(-1.88%) |
May 12, 2020 | 8.510 | 8.715 | 8.430 | 8.520 | 81,974 | -0.18(-2.07%) |
May 11, 2020 | 8.210 | 8.770 | 8.010 | 8.700 | 87,876 | -0.25(-2.79%) |
May 08, 2020 | 9.040 | 9.100 | 8.790 | 8.950 | 43,200 | +0.13(+1.47%) |
May 07, 2020 | 8.700 | 8.860 | 8.610 | 8.820 | 27,643 | +0.18(+2.08%) |
May 06, 2020 | 9.160 | 9.160 | 8.530 | 8.640 | 47,509 | -0.57(-6.19%) |
May 05, 2020 | 9.360 | 10.53 | 9.120 | 9.210 | 60,762 | +0.08(+0.88%) |
May 04, 2020 | 8.830 | 9.140 | 8.830 | 9.130 | 59,448 | +0.12(+1.33%) |
May 01, 2020 | 9.070 | 9.070 | 8.690 | 9.010 | 65,800 | -0.27(-2.91%) |
Apr 30, 2020 | 9.560 | 9.560 | 9.230 | 9.280 | 48,364 | -0.50(-5.11%) |
Apr 29, 2020 | 9.300 | 9.920 | 9.300 | 9.780 | 64,032 | +0.77(+8.55%) |
Apr 28, 2020 | 9.200 | 9.215 | 8.790 | 9.010 | 29,523 | +0.04(+0.45%) |
Apr 27, 2020 | 8.580 | 9.110 | 8.580 | 8.970 | 81,430 | +0.37(+4.30%) |
Apr 24, 2020 | 8.500 | 8.630 | 8.330 | 8.600 | 18,100 | +0.08(+0.94%) |
Apr 23, 2020 | 8.400 | 8.740 | 8.360 | 8.520 | 56,552 | +0.09(+1.07%) |
Apr 22, 2020 | 8.440 | 8.525 | 8.250 | 8.430 | 54,542 | +0.06(+0.72%) |
Apr 21, 2020 | 8.230 | 8.670 | 8.200 | 8.370 | 52,007 | -0.10(-1.18%) |
Apr 20, 2020 | 8.690 | 8.800 | 8.405 | 8.470 | 37,629 | -0.43(-4.83%) |
Apr 17, 2020 | 8.440 | 9.020 | 8.440 | 8.900 | 42,500 | +0.58(+6.97%) |
Apr 16, 2020 | 8.830 | 9.043 | 8.130 | 8.320 | 92,483 | -0.56(-6.31%) |
Apr 15, 2020 | 9.180 | 9.180 | 8.800 | 8.880 | 33,899 | -0.63(-6.62%) |
Apr 14, 2020 | 9.160 | 9.580 | 9.160 | 9.510 | 50,020 | +0.39(+4.28%) |
Apr 13, 2020 | 8.680 | 9.160 | 8.600 | 9.120 | 52,956 | +0.32(+3.64%) |
Apr 09, 2020 | 8.690 | 8.963 | 8.670 | 8.800 | 51,200 | +0.30(+3.53%) |
Apr 08, 2020 | 8.690 | 8.855 | 8.420 | 8.500 | 60,745 | -0.10(-1.16%) |
Apr 07, 2020 | 8.770 | 9.230 | 8.300 | 8.600 | 53,360 | -0.08(-0.92%) |
Apr 06, 2020 | 8.670 | 8.920 | 8.420 | 8.680 | 74,449 | +0.38(+4.58%) |
Apr 03, 2020 | 8.210 | 8.430 | 8.000 | 8.300 | 70,900 | -0.06(-0.72%) |
Apr 02, 2020 | 8.340 | 8.630 | 8.030 | 8.360 | 44,348 | +0.02(+0.24%) |
Apr 01, 2020 | 8.550 | 9.480 | 8.190 | 8.340 | 75,207 | -0.20(-2.34%) |
Mar 31, 2020 | 8.600 | 8.780 | 8.500 | 8.540 | 50,811 | -0.04(-0.47%) |
Mar 30, 2020 | 8.550 | 8.710 | 8.490 | 8.580 | 43,360 | +0.10(+1.18%) |
Mar 27, 2020 | 8.360 | 8.680 | 8.339 | 8.480 | 51,000 | -0.23(-2.64%) |
Mar 26, 2020 | 8.810 | 9.320 | 8.590 | 8.710 | 92,416 | +0.05(+0.58%) |
Mar 25, 2020 | 8.780 | 8.950 | 8.275 | 8.660 | 72,854 | -0.32(-3.56%) |
Mar 24, 2020 | 8.600 | 9.100 | 8.300 | 8.980 | 56,723 | +0.54(+6.40%) |
Mar 23, 2020 | 8.570 | 8.860 | 8.210 | 8.440 | 76,631 | -0.24(-2.76%) |
Mar 20, 2020 | 8.790 | 9.020 | 8.460 | 8.680 | 120,300 | -0.12(-1.36%) |
Mar 19, 2020 | 8.570 | 9.150 | 8.450 | 8.800 | 66,570 | +0.36(+4.27%) |
Mar 18, 2020 | 9.530 | 9.530 | 8.360 | 8.440 | 56,829 | -1.08(-11.34%) |
Mar 17, 2020 | 8.750 | 9.520 | 8.450 | 9.520 | 74,106 | +0.86(+9.93%) |
Mar 16, 2020 | 8.510 | 9.040 | 8.390 | 8.660 | 60,670 | -0.79(-8.36%) |
Mar 13, 2020 | 9.760 | 10.07 | 9.010 | 9.450 | 62,500 | -0.17(-1.77%) |
Mar 12, 2020 | 9.760 | 10.13 | 9.550 | 9.620 | 71,377 | -0.55(-5.41%) |
Mar 11, 2020 | 10.25 | 11.38 | 10.17 | 10.17 | 59,135 | -0.23(-2.21%) |
Mar 10, 2020 | 10.65 | 11.15 | 10.18 | 10.40 | 70,279 | -0.12(-1.14%) |
Mar 09, 2020 | 11.01 | 11.01 | 10.39 | 10.52 | 39,709 | -1.00(-8.68%) |
Mar 06, 2020 | 11.25 | 11.61 | 11.17 | 11.52 | 30,800 | +0.13(+1.14%) |
Mar 05, 2020 | 12.25 | 12.36 | 11.26 | 11.39 | 24,422 | -0.92(-7.47%) |
Mar 04, 2020 | 11.21 | 12.60 | 11.20 | 12.31 | 37,055 | +0.07(+0.57%) |
Mar 03, 2020 | 12.31 | 12.69 | 12.05 | 12.24 | 37,182 | -0.29(-2.31%) |
Mar 02, 2020 | 12.42 | 12.58 | 12.30 | 12.53 | 64,957 | -0.10(-0.79%) |
Feb 28, 2020 | 12.40 | 12.70 | 12.40 | 12.63 | 47,500 | +0.08(+0.64%) |
Feb 27, 2020 | 12.58 | 12.86 | 12.49 | 12.55 | 25,076 | -0.17(-1.34%) |
Feb 26, 2020 | 12.59 | 12.83 | 12.59 | 12.72 | 20,530 | +0.07(+0.55%) |
Feb 25, 2020 | 13.30 | 13.31 | 12.60 | 12.65 | 27,770 | -0.53(-4.02%) |
Feb 24, 2020 | 13.23 | 13.37 | 13.03 | 13.18 | 28,331 | -0.33(-2.44%) |
Feb 21, 2020 | 13.87 | 13.87 | 13.48 | 13.51 | 18,900 | -0.28(-2.03%) |
Feb 20, 2020 | 13.77 | 13.91 | 13.72 | 13.79 | 8,741 | -0.06(-0.43%) |
Feb 19, 2020 | 13.89 | 13.99 | 13.82 | 13.85 | 11,626 | -0.10(-0.72%) |
Feb 18, 2020 | 14.08 | 14.19 | 13.85 | 13.95 | 6,922 | -0.01(-0.07%) |
Feb 14, 2020 | 14.11 | 14.12 | 13.91 | 13.96 | 12,500 | -0.08(-0.57%) |
Feb 13, 2020 | 13.87 | 14.17 | 13.87 | 14.04 | 17,924 | +0.05(+0.36%) |
Feb 12, 2020 | 14.10 | 14.30 | 13.89 | 13.99 | 20,471 | -0.06(-0.43%) |
Feb 11, 2020 | 14.10 | 14.34 | 14.01 | 14.05 | 34,016 | -0.03(-0.21%) |
Feb 10, 2020 | 13.66 | 14.10 | 13.66 | 14.08 | 39,216 | +0.42(+3.07%) |
Feb 07, 2020 | 13.68 | 13.76 | 13.59 | 13.66 | 10,400 | -0.05(-0.36%) |
Feb 06, 2020 | 14.05 | 14.05 | 13.69 | 13.71 | 13,192 | -0.15(-1.08%) |
Feb 05, 2020 | 13.64 | 14.03 | 13.60 | 13.86 | 27,940 | +0.27(+1.99%) |
Feb 04, 2020 | 13.66 | 13.73 | 13.53 | 13.59 | 10,274 | +0.05(+0.37%) |
Feb 03, 2020 | 13.63 | 13.68 | 13.47 | 13.54 | 15,365 | +0.10(+0.74%) |
Jan 31, 2020 | 13.75 | 14.20 | 13.40 | 13.44 | 28,400 | -0.54(-3.86%) |
Jan 30, 2020 | 13.71 | 13.98 | 13.64 | 13.98 | 9,520 | +0.20(+1.45%) |
Jan 29, 2020 | 13.91 | 14.07 | 13.65 | 13.78 | 11,861 | -0.22(-1.57%) |
Jan 28, 2020 | 14.13 | 14.13 | 13.98 | 14.00 | 20,119 | +0.00(+0.00%) |
Jan 27, 2020 | 13.82 | 14.13 | 13.70 | 14.00 | 21,167 | +0.02(+0.14%) |
Jan 24, 2020 | 14.10 | 14.11 | 13.86 | 13.98 | 19,000 | -0.01(-0.07%) |
Jan 23, 2020 | 13.85 | 14.20 | 13.71 | 13.99 | 39,288 | +0.04(+0.29%) |
Jan 22, 2020 | 13.72 | 14.52 | 13.72 | 13.95 | 67,136 | -0.06(-0.43%) |
Jan 21, 2020 | 14.11 | 14.21 | 13.97 | 14.01 | 17,393 | -0.26(-1.82%) |
Jan 17, 2020 | 14.57 | 14.57 | 14.23 | 14.27 | 24,200 | -0.17(-1.18%) |
Jan 16, 2020 | 14.46 | 14.51 | 14.30 | 14.44 | 18,409 | +0.15(+1.05%) |
Jan 15, 2020 | 14.22 | 14.66 | 14.20 | 14.29 | 18,159 | +0.12(+0.85%) |
Jan 14, 2020 | 13.94 | 14.41 | 13.94 | 14.17 | 17,318 | +0.14(+1.00%) |
Jan 13, 2020 | 14.11 | 14.11 | 13.95 | 14.03 | 25,679 | +0.01(+0.07%) |
Jan 10, 2020 | 13.96 | 14.06 | 13.76 | 14.02 | 30,700 | -0.01(-0.07%) |
Jan 09, 2020 | 14.11 | 14.18 | 13.97 | 14.03 | 20,672 | -0.11(-0.78%) |
Jan 08, 2020 | 14.60 | 14.62 | 14.10 | 14.14 | 22,076 | -0.54(-3.68%) |
Jan 07, 2020 | 14.79 | 15.07 | 14.60 | 14.68 | 18,924 | -0.25(-1.67%) |
Jan 06, 2020 | 14.50 | 14.98 | 14.50 | 14.93 | 26,588 | +0.26(+1.77%) |
Jan 03, 2020 | 14.60 | 14.72 | 14.47 | 14.67 | 14,400 | -0.10(-0.68%) |
Jan 02, 2020 | 14.90 | 14.90 | 14.62 | 14.77 | 15,638 | -0.08(-0.54%) |
Dec 31, 2019 | 14.74 | 15.07 | 14.57 | 14.85 | 25,100 | +0.11(+0.75%) |
Dec 30, 2019 | 15.00 | 15.00 | 14.72 | 14.74 | 22,810 | -0.34(-2.25%) |
Dec 27, 2019 | 14.92 | 15.34 | 14.92 | 15.08 | 47,600 | +0.08(+0.53%) |
Dec 26, 2019 | 14.90 | 15.10 | 14.74 | 15.00 | 11,369 | +0.13(+0.87%) |
Dec 24, 2019 | 14.56 | 14.91 | 14.56 | 14.87 | 7,700 | +0.33(+2.27%) |
Dec 23, 2019 | 13.99 | 14.63 | 13.99 | 14.54 | 34,829 | +0.60(+4.30%) |
Dec 20, 2019 | 13.93 | 13.99 | 13.83 | 13.94 | 153,000 | +0.04(+0.29%) |
Dec 19, 2019 | 14.01 | 14.08 | 13.84 | 13.90 | 22,168 | +0.03(+0.22%) |
Dec 18, 2019 | 13.84 | 14.60 | 13.65 | 13.87 | 77,543 | +0.09(+0.65%) |
Dec 17, 2019 | 13.69 | 13.88 | 13.64 | 13.78 | 31,444 | +0.10(+0.73%) |
Dec 16, 2019 | 13.77 | 13.90 | 13.63 | 13.68 | 31,519 | +0.03(+0.22%) |
Dec 13, 2019 | 13.52 | 13.75 | 13.40 | 13.65 | 23,900 | +0.15(+1.11%) |
Dec 12, 2019 | 13.29 | 13.58 | 13.18 | 13.50 | 29,755 | +0.31(+2.35%) |
Dec 11, 2019 | 13.24 | 13.24 | 13.02 | 13.19 | 19,190 | +0.12(+0.92%) |
Dec 10, 2019 | 13.11 | 13.33 | 13.01 | 13.07 | 25,429 | -0.09(-0.68%) |
Dec 09, 2019 | 13.29 | 13.47 | 13.10 | 13.16 | 19,563 | -0.17(-1.28%) |
Dec 06, 2019 | 13.38 | 13.43 | 13.25 | 13.33 | 27,200 | +0.09(+0.68%) |
Dec 05, 2019 | 13.60 | 13.67 | 13.21 | 13.24 | 27,453 | -0.22(-1.63%) |
Dec 04, 2019 | 13.45 | 13.76 | 13.36 | 13.46 | 37,644 | +0.13(+0.98%) |
Dec 03, 2019 | 13.46 | 13.51 | 13.19 | 13.33 | 45,135 | -0.39(-2.84%) |
Dec 02, 2019 | 14.04 | 14.04 | 13.59 | 13.72 | 51,560 | -0.28(-2.00%) |
Nov 29, 2019 | 13.53 | 14.31 | 13.53 | 14.00 | 31,900 | +0.37(+2.71%) |
Nov 27, 2019 | 13.49 | 13.76 | 13.49 | 13.63 | 39,200 | +0.08(+0.59%) |
Nov 26, 2019 | 13.28 | 13.78 | 13.28 | 13.55 | 37,221 | +0.21(+1.57%) |
Nov 25, 2019 | 13.18 | 13.46 | 13.11 | 13.34 | 39,193 | +0.26(+1.99%) |
Nov 22, 2019 | 13.03 | 13.24 | 12.62 | 13.08 | 26,300 | +0.15(+1.16%) |
Nov 21, 2019 | 12.79 | 13.02 | 12.75 | 12.93 | 27,147 | -0.02(-0.15%) |
Nov 20, 2019 | 12.84 | 13.16 | 12.79 | 12.95 | 48,251 | +0.01(+0.08%) |
Nov 19, 2019 | 12.68 | 13.03 | 12.68 | 12.94 | 26,625 | +0.32(+2.54%) |
Nov 18, 2019 | 12.47 | 12.65 | 12.43 | 12.62 | 13,964 | +0.06(+0.48%) |
Nov 15, 2019 | 12.54 | 12.70 | 12.40 | 12.56 | 27,700 | +0.11(+0.88%) |
Nov 14, 2019 | 12.41 | 12.75 | 12.35 | 12.45 | 18,739 | -0.10(-0.80%) |
Nov 13, 2019 | 12.39 | 12.72 | 12.39 | 12.55 | 19,001 | +0.05(+0.40%) |
Nov 12, 2019 | 12.57 | 12.75 | 12.43 | 12.50 | 44,336 | -0.07(-0.56%) |
Nov 11, 2019 | 12.62 | 12.70 | 12.52 | 12.57 | 32,041 | -0.20(-1.57%) |
Nov 08, 2019 | 13.28 | 13.34 | 12.69 | 12.77 | 27,500 | -0.37(-2.82%) |
Nov 07, 2019 | 12.91 | 13.23 | 12.80 | 13.14 | 21,905 | +0.24(+1.86%) |
Nov 06, 2019 | 13.03 | 13.04 | 12.87 | 12.90 | 7,844 | -0.14(-1.07%) |
Nov 05, 2019 | 13.16 | 13.16 | 12.38 | 13.04 | 27,663 | -0.29(-2.18%) |
Nov 04, 2019 | 13.20 | 13.39 | 13.15 | 13.33 | 16,034 | +0.26(+1.99%) |
Nov 01, 2019 | 12.80 | 13.07 | 12.80 | 13.07 | 17,700 | +0.16(+1.24%) |
Oct 31, 2019 | 12.80 | 12.91 | 12.72 | 12.91 | 15,458 | +0.02(+0.16%) |
Oct 30, 2019 | 13.05 | 13.05 | 12.78 | 12.89 | 13,738 | -0.15(-1.15%) |
Oct 29, 2019 | 12.76 | 13.14 | 12.60 | 13.04 | 22,359 | +0.26(+2.03%) |
Oct 28, 2019 | 12.20 | 12.86 | 12.20 | 12.78 | 18,196 | +0.58(+4.75%) |
Oct 25, 2019 | 12.05 | 12.37 | 12.05 | 12.20 | 15,200 | +0.11(+0.91%) |
Oct 24, 2019 | 12.45 | 12.45 | 12.03 | 12.09 | 16,021 | -0.48(-3.82%) |
Oct 23, 2019 | 12.79 | 12.79 | 12.49 | 12.57 | 9,470 | -0.19(-1.49%) |
Oct 22, 2019 | 13.03 | 13.05 | 12.71 | 12.76 | 13,173 | -0.26(-2.00%) |
Oct 21, 2019 | 12.94 | 13.06 | 12.70 | 13.02 | 19,573 | +0.23(+1.80%) |
Oct 18, 2019 | 12.71 | 12.85 | 12.57 | 12.79 | 21,600 | -0.01(-0.08%) |
Oct 17, 2019 | 12.79 | 12.89 | 12.66 | 12.80 | 27,928 | -0.01(-0.08%) |
Oct 16, 2019 | 12.01 | 12.87 | 12.01 | 12.81 | 29,224 | +0.76(+6.31%) |
Oct 15, 2019 | 11.85 | 12.20 | 11.85 | 12.05 | 18,789 | +0.20(+1.69%) |
Oct 14, 2019 | 11.83 | 11.88 | 11.53 | 11.85 | 36,711 | +0.13(+1.11%) |
Oct 11, 2019 | 11.71 | 11.90 | 11.69 | 11.72 | 25,100 | +0.09(+0.77%) |
Oct 10, 2019 | 11.85 | 11.85 | 11.63 | 11.63 | 16,386 | -0.16(-1.36%) |
Oct 09, 2019 | 11.76 | 11.86 | 11.76 | 11.79 | 13,155 | -0.04(-0.34%) |
Oct 08, 2019 | 11.66 | 11.88 | 11.59 | 11.83 | 24,995 | +0.04(+0.34%) |
Oct 07, 2019 | 11.81 | 11.93 | 11.60 | 11.79 | 15,083 | +0.00(+0.00%) |
Oct 04, 2019 | 12.07 | 12.11 | 11.69 | 11.79 | 14,700 | +0.03(+0.26%) |
Oct 03, 2019 | 11.80 | 11.96 | 11.56 | 11.76 | 14,682 | -0.02(-0.17%) |
Oct 02, 2019 | 11.81 | 11.88 | 11.63 | 11.78 | 40,267 | -0.11(-0.93%) |
Oct 01, 2019 | 12.27 | 12.42 | 11.88 | 11.89 | 19,085 | -0.33(-2.70%) |
Sep 30, 2019 | 12.14 | 12.30 | 11.98 | 12.22 | 22,896 | +0.19(+1.58%) |
Sep 27, 2019 | 11.68 | 12.10 | 11.68 | 12.03 | 30,600 | +0.36(+3.08%) |
Sep 26, 2019 | 12.12 | 12.12 | 11.61 | 11.67 | 26,979 | -0.48(-3.95%) |
Sep 25, 2019 | 12.14 | 12.29 | 12.03 | 12.15 | 22,259 | +0.00(+0.00%) |
Sep 24, 2019 | 12.10 | 12.29 | 12.10 | 12.15 | 22,761 | -0.06(-0.49%) |
Sep 23, 2019 | 11.97 | 12.28 | 11.97 | 12.21 | 10,871 | +0.15(+1.24%) |
Sep 20, 2019 | 12.50 | 12.63 | 11.99 | 12.06 | 88,100 | -0.51(-4.06%) |
Sep 19, 2019 | 12.83 | 12.95 | 12.54 | 12.57 | 20,548 | -0.20(-1.57%) |
Sep 18, 2019 | 13.28 | 13.28 | 12.67 | 12.77 | 27,880 | -0.45(-3.40%) |
Sep 17, 2019 | 13.17 | 13.29 | 12.86 | 13.22 | 23,351 | -0.01(-0.08%) |
Sep 16, 2019 | 13.25 | 13.45 | 13.11 | 13.23 | 31,409 | -0.06(-0.45%) |
Sep 13, 2019 | 13.29 | 13.44 | 13.09 | 13.29 | 18,300 | +0.06(+0.45%) |
Sep 12, 2019 | 13.49 | 13.49 | 13.10 | 13.23 | 41,851 | -0.14(-1.05%) |
Sep 11, 2019 | 12.34 | 13.43 | 12.09 | 13.37 | 24,972 | +1.10(+8.96%) |
Sep 10, 2019 | 12.37 | 12.50 | 11.82 | 12.27 | 34,288 | -0.16(-1.29%) |
Sep 09, 2019 | 12.13 | 12.50 | 12.05 | 12.43 | 11,970 | +0.28(+2.30%) |
Sep 06, 2019 | 12.12 | 12.25 | 11.93 | 12.15 | 17,800 | -0.08(-0.65%) |
Sep 05, 2019 | 11.97 | 12.23 | 11.94 | 12.23 | 15,870 | +0.40(+3.38%) |
Sep 04, 2019 | 11.76 | 11.88 | 11.65 | 11.83 | 12,950 | +0.18(+1.55%) |
Sep 03, 2019 | 11.76 | 12.01 | 11.65 | 11.65 | 10,007 | -0.22(-1.85%) |
Aug 30, 2019 | 11.80 | 11.97 | 11.77 | 11.87 | 31,500 | +0.10(+0.85%) |
Aug 29, 2019 | 11.84 | 11.94 | 11.75 | 11.77 | 11,242 | +0.04(+0.34%) |
Aug 28, 2019 | 11.47 | 11.81 | 11.47 | 11.73 | 12,667 | +0.26(+2.27%) |
Aug 27, 2019 | 11.95 | 11.95 | 11.34 | 11.47 | 53,401 | -0.40(-3.37%) |
Aug 26, 2019 | 11.78 | 11.94 | 11.70 | 11.87 | 15,660 | +0.10(+0.85%) |
Aug 23, 2019 | 12.08 | 12.12 | 11.71 | 11.77 | 35,100 | -0.38(-3.13%) |
Aug 22, 2019 | 12.21 | 12.26 | 12.15 | 12.15 | 14,739 | -0.02(-0.16%) |
Aug 21, 2019 | 12.15 | 12.21 | 12.15 | 12.17 | 30,352 | +0.02(+0.16%) |
Aug 20, 2019 | 12.03 | 12.30 | 12.03 | 12.15 | 10,857 | +0.07(+0.58%) |
Aug 19, 2019 | 11.89 | 12.11 | 11.88 | 12.08 | 28,624 | +0.20(+1.68%) |
Aug 16, 2019 | 11.93 | 11.99 | 11.81 | 11.88 | 26,700 | +0.01(+0.08%) |
Aug 15, 2019 | 11.77 | 11.88 | 11.75 | 11.87 | 30,717 | +0.08(+0.68%) |
Aug 14, 2019 | 11.88 | 11.88 | 11.77 | 11.79 | 28,930 | -0.27(-2.24%) |
Aug 13, 2019 | 12.04 | 12.09 | 11.99 | 12.06 | 14,794 | -0.02(-0.17%) |
Aug 12, 2019 | 11.95 | 12.17 | 11.95 | 12.08 | 22,298 | +0.02(+0.17%) |
Aug 09, 2019 | 12.13 | 12.21 | 11.95 | 12.06 | 73,200 | -0.15(-1.23%) |
Aug 08, 2019 | 12.30 | 12.38 | 12.18 | 12.21 | 24,641 | -0.02(-0.16%) |
Aug 07, 2019 | 12.28 | 12.34 | 12.00 | 12.23 | 28,403 | -0.19(-1.53%) |
Aug 06, 2019 | 12.19 | 12.44 | 12.13 | 12.42 | 53,890 | +0.23(+1.89%) |
Aug 05, 2019 | 12.11 | 12.22 | 12.00 | 12.19 | 121,031 | -0.04(-0.33%) |
Aug 02, 2019 | 12.39 | 12.52 | 12.10 | 12.23 | 13,700 | -0.02(-0.16%) |
Aug 01, 2019 | 12.31 | 12.67 | 12.24 | 12.25 | 82,184 | -0.06(-0.49%) |
Jul 31, 2019 | 12.32 | 12.67 | 12.30 | 12.31 | 27,463 | -0.05(-0.40%) |
Jul 30, 2019 | 12.58 | 13.06 | 12.30 | 12.36 | 35,891 | -0.29(-2.29%) |
Jul 29, 2019 | 12.48 | 12.79 | 12.42 | 12.65 | 33,389 | +0.17(+1.36%) |
Jul 26, 2019 | 12.24 | 12.55 | 12.24 | 12.48 | 25,600 | +0.18(+1.46%) |
Jul 25, 2019 | 12.48 | 12.49 | 12.18 | 12.30 | 35,958 | -0.14(-1.13%) |
Jul 24, 2019 | 12.33 | 12.59 | 12.33 | 12.44 | 49,341 | +0.04(+0.32%) |
Jul 23, 2019 | 12.50 | 12.54 | 12.36 | 12.40 | 6,967 | -0.14(-1.12%) |
Jul 22, 2019 | 12.47 | 12.60 | 12.31 | 12.54 | 22,119 | +0.07(+0.56%) |
Jul 19, 2019 | 12.47 | 12.58 | 12.32 | 12.47 | 31,500 | -0.08(-0.64%) |
Jul 18, 2019 | 12.70 | 12.70 | 12.45 | 12.55 | 17,750 | -0.22(-1.72%) |
Jul 17, 2019 | 12.76 | 12.85 | 12.57 | 12.77 | 18,468 | -0.01(-0.08%) |
Jul 16, 2019 | 12.87 | 12.95 | 12.78 | 12.78 | 41,486 | -0.09(-0.70%) |
Jul 15, 2019 | 12.88 | 12.91 | 12.60 | 12.87 | 16,279 | -0.08(-0.62%) |
Jul 12, 2019 | 13.14 | 13.14 | 12.76 | 12.95 | 21,100 | -0.16(-1.22%) |
Jul 11, 2019 | 13.18 | 13.18 | 13.05 | 13.11 | 27,801 | +0.01(+0.08%) |
Jul 10, 2019 | 13.27 | 13.36 | 13.06 | 13.10 | 47,442 | +0.02(+0.15%) |
Jul 09, 2019 | 13.12 | 13.15 | 13.00 | 13.08 | 16,396 | -0.05(-0.38%) |
Jul 08, 2019 | 13.05 | 13.25 | 13.03 | 13.13 | 31,802 | -0.01(-0.08%) |
Jul 05, 2019 | 13.01 | 13.21 | 13.01 | 13.14 | 13,000 | +0.01(+0.08%) |
Jul 03, 2019 | 12.97 | 13.14 | 12.92 | 13.13 | 24,400 | +0.11(+0.84%) |
Jul 02, 2019 | 13.07 | 13.07 | 12.95 | 13.02 | 8,822 | -0.10(-0.76%) |
Jul 01, 2019 | 12.98 | 13.23 | 12.75 | 13.12 | 46,064 | +0.20(+1.55%) |
Jun 28, 2019 | 12.25 | 13.13 | 12.15 | 12.92 | 352,700 | +0.59(+4.79%) |
Jun 27, 2019 | 12.21 | 12.34 | 12.03 | 12.33 | 74,783 | +0.05(+0.41%) |
Jun 26, 2019 | 12.41 | 12.41 | 12.21 | 12.28 | 34,285 | -0.09(-0.73%) |
Jun 25, 2019 | 12.55 | 12.57 | 12.37 | 12.37 | 19,137 | -0.16(-1.28%) |
Jun 24, 2019 | 12.84 | 12.85 | 12.40 | 12.53 | 15,834 | -0.28(-2.19%) |
Jun 21, 2019 | 12.75 | 13.17 | 12.55 | 12.81 | 59,800 | -0.03(-0.23%) |
Jun 20, 2019 | 12.96 | 12.96 | 12.77 | 12.84 | 19,678 | -0.09(-0.70%) |
Jun 19, 2019 | 12.94 | 13.04 | 12.90 | 12.93 | 18,419 | -0.07(-0.54%) |
Jun 18, 2019 | 13.06 | 13.18 | 12.89 | 13.00 | 18,660 | -0.03(-0.23%) |
Jun 17, 2019 | 12.89 | 13.16 | 12.73 | 13.03 | 19,876 | +0.23(+1.80%) |
Jun 14, 2019 | 12.89 | 12.89 | 12.77 | 12.80 | 10,500 | -0.11(-0.85%) |
Jun 13, 2019 | 12.90 | 13.05 | 12.77 | 12.91 | 18,234 | +0.03(+0.23%) |
Jun 12, 2019 | 12.97 | 12.99 | 12.79 | 12.88 | 11,491 | +0.00(+0.00%) |
Jun 11, 2019 | 12.90 | 13.05 | 12.75 | 12.88 | 23,245 | -0.02(-0.16%) |
Jun 10, 2019 | 12.90 | 13.07 | 12.81 | 12.90 | 19,992 | +0.01(+0.08%) |
Jun 07, 2019 | 12.75 | 12.96 | 12.68 | 12.89 | 21,100 | +0.23(+1.82%) |
Jun 06, 2019 | 13.04 | 13.11 | 12.49 | 12.66 | 26,814 | -0.38(-2.91%) |
Jun 05, 2019 | 13.21 | 13.21 | 12.81 | 13.04 | 10,964 | -0.23(-1.73%) |
Jun 04, 2019 | 13.10 | 13.27 | 13.00 | 13.27 | 23,894 | +0.30(+2.31%) |