Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.99 | 15.42 | 14.99 | 15.37 | 780,071 | +0.23(+1.51%) |
May 28, 2020 | 15.78 | 15.97 | 15.08 | 15.14 | 503,024 | -0.50(-3.22%) |
May 27, 2020 | 14.92 | 15.69 | 14.77 | 15.65 | 574,078 | +1.02(+6.98%) |
May 26, 2020 | 14.74 | 14.93 | 14.58 | 14.63 | 550,832 | +0.10(+0.66%) |
May 22, 2020 | 14.32 | 14.60 | 14.13 | 14.53 | 337,098 | +0.30(+2.11%) |
May 21, 2020 | 14.40 | 14.40 | 14.14 | 14.23 | 236,854 | -0.13(-0.92%) |
May 20, 2020 | 14.36 | 14.57 | 14.21 | 14.36 | 344,378 | +0.12(+0.84%) |
May 19, 2020 | 14.29 | 14.75 | 13.94 | 14.24 | 451,446 | -0.70(-4.70%) |
May 18, 2020 | 14.43 | 15.05 | 14.18 | 14.95 | 530,823 | +0.96(+6.87%) |
May 15, 2020 | 13.98 | 14.26 | 13.68 | 13.98 | 352,413 | -0.02(-0.17%) |
May 14, 2020 | 13.92 | 14.04 | 13.50 | 14.01 | 379,606 | -0.05(-0.34%) |
May 13, 2020 | 14.61 | 14.70 | 13.95 | 14.06 | 355,232 | -0.59(-4.02%) |
May 12, 2020 | 15.02 | 15.11 | 14.61 | 14.65 | 391,818 | -0.44(-2.95%) |
May 11, 2020 | 14.87 | 15.25 | 14.70 | 15.09 | 348,653 | +0.19(+1.29%) |
May 08, 2020 | 15.01 | 15.14 | 14.79 | 14.90 | 430,987 | +0.16(+1.06%) |
May 07, 2020 | 15.05 | 15.05 | 14.45 | 14.74 | 425,921 | -0.11(-0.77%) |
May 06, 2020 | 15.07 | 15.41 | 14.83 | 14.86 | 497,622 | +0.04(+0.28%) |
May 05, 2020 | 14.37 | 14.89 | 14.33 | 14.81 | 795,103 | +0.70(+4.98%) |
May 04, 2020 | 14.05 | 14.22 | 13.82 | 14.11 | 554,908 | -0.02(-0.17%) |
May 01, 2020 | 13.28 | 14.16 | 13.14 | 14.13 | 704,495 | +0.67(+4.95%) |
Apr 30, 2020 | 13.41 | 13.82 | 13.05 | 13.47 | 524,795 | -0.15(-1.10%) |
Apr 29, 2020 | 13.82 | 14.03 | 13.57 | 13.62 | 438,253 | -0.18(-1.31%) |
Apr 28, 2020 | 14.14 | 14.41 | 13.70 | 13.80 | 405,898 | -0.35(-2.46%) |
Apr 27, 2020 | 13.37 | 14.29 | 13.37 | 14.15 | 430,402 | +0.91(+6.85%) |
Apr 24, 2020 | 12.90 | 13.32 | 12.71 | 13.24 | 323,281 | +0.34(+2.65%) |
Apr 23, 2020 | 12.68 | 13.20 | 12.58 | 12.90 | 443,089 | +0.25(+1.95%) |
Apr 22, 2020 | 12.87 | 12.87 | 12.46 | 12.65 | 340,912 | +0.11(+0.86%) |
Apr 21, 2020 | 12.43 | 12.59 | 12.15 | 12.54 | 357,088 | -0.28(-2.20%) |
Apr 20, 2020 | 13.34 | 13.43 | 12.72 | 12.83 | 426,710 | -0.87(-6.32%) |
Apr 17, 2020 | 13.07 | 13.74 | 12.90 | 13.69 | 940,214 | +0.91(+7.15%) |
Apr 16, 2020 | 12.47 | 13.04 | 12.10 | 12.78 | 648,636 | +0.40(+3.25%) |
Apr 15, 2020 | 12.57 | 12.82 | 12.02 | 12.37 | 327,768 | -0.41(-3.20%) |
Apr 14, 2020 | 13.02 | 13.13 | 12.69 | 12.78 | 314,054 | +0.07(+0.52%) |
Apr 13, 2020 | 13.62 | 13.62 | 12.64 | 12.72 | 325,729 | -1.05(-7.60%) |
Apr 09, 2020 | 13.36 | 13.83 | 13.09 | 13.76 | 345,255 | +0.64(+4.85%) |
Apr 08, 2020 | 13.29 | 13.42 | 12.93 | 13.13 | 407,470 | -0.02(-0.14%) |
Apr 07, 2020 | 13.40 | 13.52 | 12.80 | 13.14 | 793,993 | +0.12(+0.92%) |
Apr 06, 2020 | 12.98 | 13.12 | 12.16 | 13.02 | 463,631 | +1.33(+11.41%) |
Apr 03, 2020 | 11.68 | 11.89 | 11.46 | 11.69 | 736,623 | -0.08(-0.66%) |
Apr 02, 2020 | 11.50 | 12.00 | 11.31 | 11.77 | 381,457 | +0.19(+1.61%) |
Apr 01, 2020 | 11.55 | 12.27 | 11.40 | 11.58 | 562,603 | -0.74(-6.04%) |
Mar 31, 2020 | 12.50 | 12.50 | 11.91 | 12.33 | 602,491 | +0.46(+3.90%) |
Mar 30, 2020 | 11.12 | 12.31 | 11.12 | 11.86 | 514,118 | +0.76(+6.87%) |
Mar 27, 2020 | 11.69 | 11.74 | 10.83 | 11.10 | 1,164,281 | -1.22(-9.90%) |
Mar 26, 2020 | 12.46 | 12.70 | 12.03 | 12.32 | 402,955 | -0.05(-0.39%) |
Mar 25, 2020 | 12.27 | 13.31 | 12.17 | 12.37 | 745,531 | -0.02(-0.19%) |
Mar 24, 2020 | 11.56 | 12.46 | 11.34 | 12.39 | 550,062 | +1.38(+12.49%) |
Mar 23, 2020 | 10.14 | 11.24 | 9.641 | 11.02 | 743,526 | +0.86(+8.52%) |
Mar 20, 2020 | 11.35 | 11.89 | 9.617 | 10.15 | 1,012,961 | -1.20(-10.53%) |
Mar 19, 2020 | 11.98 | 12.31 | 11.04 | 11.35 | 572,415 | -0.62(-5.17%) |
Mar 18, 2020 | 11.77 | 12.29 | 11.55 | 11.97 | 536,077 | -0.53(-4.23%) |
Mar 17, 2020 | 10.40 | 12.62 | 10.21 | 12.49 | 578,403 | +2.28(+22.35%) |
Mar 16, 2020 | 9.822 | 10.42 | 9.647 | 10.21 | 491,310 | -0.54(-5.03%) |
Mar 13, 2020 | 10.79 | 11.20 | 10.26 | 10.75 | 706,403 | +0.50(+4.91%) |
Mar 12, 2020 | 10.57 | 10.97 | 10.17 | 10.25 | 370,302 | -0.96(-8.56%) |
Mar 11, 2020 | 11.18 | 11.45 | 11.05 | 11.21 | 365,038 | -0.27(-2.35%) |
Mar 10, 2020 | 11.58 | 11.71 | 11.06 | 11.48 | 220,826 | +0.20(+1.81%) |
Mar 09, 2020 | 11.33 | 11.51 | 10.88 | 11.27 | 352,067 | -0.84(-6.93%) |
Mar 06, 2020 | 11.68 | 12.19 | 11.68 | 12.11 | 270,114 | +0.04(+0.35%) |
Mar 05, 2020 | 11.86 | 12.11 | 11.80 | 12.07 | 716,795 | -0.05(-0.44%) |
Mar 04, 2020 | 12.10 | 12.18 | 11.82 | 12.13 | 201,653 | +0.33(+2.79%) |
Mar 03, 2020 | 12.05 | 12.18 | 11.75 | 11.80 | 280,570 | -0.22(-1.85%) |
Mar 02, 2020 | 11.83 | 12.02 | 11.51 | 12.02 | 183,459 | +0.31(+2.61%) |
Feb 28, 2020 | 11.93 | 12.03 | 11.53 | 11.71 | 344,358 | -0.44(-3.60%) |
Feb 27, 2020 | 12.64 | 12.81 | 12.15 | 12.15 | 271,785 | -0.71(-5.50%) |
Feb 26, 2020 | 13.52 | 13.52 | 12.86 | 12.86 | 293,791 | -0.65(-4.79%) |
Feb 25, 2020 | 13.86 | 13.86 | 13.40 | 13.50 | 488,557 | -0.34(-2.47%) |
Feb 24, 2020 | 13.59 | 13.86 | 13.35 | 13.85 | 313,670 | -0.06(-0.43%) |
Feb 21, 2020 | 13.85 | 14.02 | 13.71 | 13.91 | 254,098 | +0.05(+0.39%) |
Feb 20, 2020 | 13.70 | 13.86 | 13.68 | 13.85 | 283,533 | +0.10(+0.74%) |
Feb 19, 2020 | 13.34 | 13.76 | 13.27 | 13.75 | 310,096 | +0.45(+3.38%) |
Feb 18, 2020 | 13.22 | 13.38 | 13.19 | 13.30 | 436,671 | +0.05(+0.36%) |
Feb 14, 2020 | 13.32 | 13.32 | 13.18 | 13.25 | 221,897 | -0.09(-0.67%) |
Feb 13, 2020 | 12.98 | 13.34 | 12.98 | 13.34 | 162,052 | +0.29(+2.20%) |
Feb 12, 2020 | 13.04 | 13.17 | 12.89 | 13.05 | 179,590 | +0.11(+0.83%) |
Feb 11, 2020 | 12.96 | 13.10 | 12.91 | 12.95 | 140,639 | +0.05(+0.37%) |
Feb 10, 2020 | 13.02 | 13.10 | 12.76 | 12.90 | 197,427 | -0.16(-1.22%) |
Feb 07, 2020 | 13.20 | 13.30 | 13.05 | 13.06 | 184,859 | -0.13(-0.98%) |
Feb 06, 2020 | 13.26 | 13.34 | 13.16 | 13.19 | 262,518 | -0.03(-0.23%) |
Feb 05, 2020 | 12.92 | 13.25 | 12.87 | 13.22 | 241,807 | +0.40(+3.09%) |
Feb 04, 2020 | 12.81 | 12.95 | 12.57 | 12.82 | 196,037 | +0.13(+1.04%) |
Feb 03, 2020 | 12.54 | 12.72 | 12.48 | 12.69 | 326,185 | +0.25(+1.98%) |
Jan 31, 2020 | 12.52 | 12.52 | 12.29 | 12.44 | 481,001 | -0.12(-0.98%) |
Jan 30, 2020 | 12.13 | 12.57 | 12.09 | 12.57 | 766,305 | +0.38(+3.12%) |
Jan 29, 2020 | 12.23 | 12.41 | 12.19 | 12.19 | 192,956 | -0.04(-0.34%) |
Jan 28, 2020 | 12.13 | 12.26 | 12.04 | 12.23 | 240,816 | +0.17(+1.39%) |
Jan 27, 2020 | 11.72 | 12.16 | 11.59 | 12.06 | 459,115 | +0.15(+1.26%) |
Jan 24, 2020 | 12.53 | 12.62 | 11.75 | 11.91 | 740,271 | -0.67(-5.29%) |
Jan 23, 2020 | 12.59 | 12.59 | 12.25 | 12.57 | 415,760 | -0.01(-0.05%) |
Jan 22, 2020 | 12.88 | 12.92 | 12.56 | 12.58 | 162,694 | -0.30(-2.33%) |
Jan 21, 2020 | 12.95 | 13.05 | 12.85 | 12.88 | 223,626 | -0.10(-0.74%) |
Jan 17, 2020 | 12.99 | 13.11 | 12.84 | 12.98 | 179,687 | +0.00(+0.00%) |
Jan 16, 2020 | 12.95 | 13.07 | 12.83 | 12.98 | 205,083 | +0.14(+1.07%) |
Jan 15, 2020 | 12.87 | 13.05 | 12.72 | 12.84 | 209,409 | -0.05(-0.42%) |
Jan 14, 2020 | 12.62 | 13.00 | 12.56 | 12.89 | 485,442 | +0.26(+2.04%) |
Jan 13, 2020 | 12.53 | 12.65 | 12.44 | 12.63 | 189,829 | +0.07(+0.57%) |
Jan 10, 2020 | 12.56 | 12.66 | 12.51 | 12.56 | 170,344 | -0.02(-0.19%) |
Jan 09, 2020 | 12.71 | 12.76 | 12.56 | 12.59 | 204,803 | -0.11(-0.85%) |
Jan 08, 2020 | 12.74 | 12.79 | 12.61 | 12.69 | 202,232 | -0.05(-0.42%) |
Jan 07, 2020 | 12.57 | 12.80 | 12.52 | 12.75 | 262,195 | +0.15(+1.21%) |
Jan 06, 2020 | 12.69 | 12.75 | 12.35 | 12.60 | 319,381 | -0.21(-1.61%) |
Jan 03, 2020 | 12.74 | 12.89 | 12.60 | 12.80 | 410,594 | -0.09(-0.70%) |
Jan 02, 2020 | 13.00 | 13.07 | 12.79 | 12.89 | 194,844 | +0.01(+0.09%) |
Dec 31, 2019 | 12.83 | 12.95 | 12.78 | 12.88 | 220,229 | +0.10(+0.75%) |
Dec 30, 2019 | 13.02 | 13.02 | 12.74 | 12.78 | 166,992 | -0.18(-1.39%) |
Dec 27, 2019 | 12.95 | 12.97 | 12.82 | 12.96 | 160,000 | +0.01(+0.09%) |
Dec 26, 2019 | 12.91 | 12.95 | 12.74 | 12.95 | 125,100 | +0.06(+0.47%) |
Dec 24, 2019 | 12.93 | 13.01 | 12.71 | 12.89 | 138,811 | -0.07(-0.56%) |
Dec 23, 2019 | 13.19 | 13.19 | 12.86 | 12.96 | 271,663 | -0.17(-1.28%) |
Dec 20, 2019 | 13.01 | 13.15 | 12.91 | 13.13 | 1,761,336 | +0.16(+1.20%) |
Dec 19, 2019 | 12.98 | 13.04 | 12.88 | 12.98 | 282,773 | -0.04(-0.28%) |
Dec 18, 2019 | 13.03 | 13.18 | 12.74 | 13.01 | 412,748 | +0.06(+0.46%) |
Dec 17, 2019 | 12.78 | 12.96 | 12.77 | 12.95 | 684,563 | +0.18(+1.41%) |
Dec 16, 2019 | 12.54 | 12.87 | 12.50 | 12.77 | 610,933 | +0.28(+2.26%) |
Dec 13, 2019 | 12.68 | 12.79 | 12.44 | 12.49 | 340,354 | -0.20(-1.61%) |
Dec 12, 2019 | 12.75 | 12.88 | 12.59 | 12.69 | 267,123 | -0.07(-0.52%) |
Dec 11, 2019 | 12.66 | 12.79 | 12.63 | 12.76 | 148,005 | +0.10(+0.83%) |
Dec 10, 2019 | 12.53 | 12.71 | 12.45 | 12.66 | 186,625 | +0.13(+1.07%) |
Dec 09, 2019 | 12.48 | 12.58 | 12.46 | 12.52 | 618,101 | +0.01(+0.05%) |
Dec 06, 2019 | 12.57 | 12.78 | 12.50 | 12.52 | 462,966 | +0.07(+0.53%) |
Dec 05, 2019 | 12.40 | 12.52 | 12.40 | 12.45 | 238,590 | +0.05(+0.43%) |
Dec 04, 2019 | 12.50 | 12.65 | 12.38 | 12.40 | 162,826 | -0.08(-0.62%) |
Dec 03, 2019 | 12.44 | 12.53 | 12.33 | 12.47 | 188,884 | -0.11(-0.86%) |
Dec 02, 2019 | 12.66 | 12.71 | 12.52 | 12.58 | 306,757 | -0.07(-0.52%) |
Nov 29, 2019 | 12.61 | 12.71 | 12.52 | 12.65 | 77,523 | +0.00(+0.00%) |
Nov 27, 2019 | 12.78 | 12.86 | 12.59 | 12.65 | 157,385 | -0.08(-0.61%) |
Nov 26, 2019 | 12.83 | 12.90 | 12.69 | 12.72 | 238,986 | -0.05(-0.42%) |
Nov 25, 2019 | 12.47 | 12.86 | 12.43 | 12.78 | 239,208 | +0.31(+2.45%) |
Nov 22, 2019 | 12.56 | 12.57 | 12.35 | 12.47 | 168,078 | +0.00(+0.00%) |
Nov 21, 2019 | 12.46 | 12.60 | 12.37 | 12.47 | 340,084 | +0.02(+0.14%) |
Nov 20, 2019 | 12.52 | 12.74 | 12.41 | 12.46 | 392,865 | -0.17(-1.37%) |
Nov 19, 2019 | 12.88 | 12.88 | 12.62 | 12.63 | 177,962 | -0.17(-1.31%) |
Nov 18, 2019 | 12.83 | 12.89 | 12.70 | 12.80 | 118,755 | -0.11(-0.83%) |
Nov 15, 2019 | 13.31 | 13.31 | 12.89 | 12.90 | 171,920 | -0.29(-2.18%) |
Nov 14, 2019 | 13.08 | 13.25 | 13.06 | 13.19 | 394,701 | +0.06(+0.46%) |
Nov 13, 2019 | 13.11 | 13.20 | 13.02 | 13.13 | 129,916 | -0.11(-0.86%) |
Nov 12, 2019 | 13.37 | 13.40 | 13.22 | 13.25 | 214,874 | -0.10(-0.76%) |
Nov 11, 2019 | 13.26 | 13.35 | 13.20 | 13.35 | 116,356 | -0.03(-0.22%) |
Nov 08, 2019 | 13.41 | 13.48 | 13.25 | 13.38 | 169,247 | -0.02(-0.13%) |
Nov 07, 2019 | 13.52 | 13.57 | 13.35 | 13.40 | 392,043 | +0.01(+0.04%) |
Nov 06, 2019 | 13.37 | 13.42 | 13.29 | 13.39 | 180,755 | -0.05(-0.36%) |
Nov 05, 2019 | 13.51 | 13.57 | 13.38 | 13.44 | 147,855 | +0.00(+0.00%) |
Nov 04, 2019 | 13.31 | 13.50 | 13.20 | 13.44 | 284,265 | +0.22(+1.63%) |
Nov 01, 2019 | 13.05 | 13.27 | 12.98 | 13.22 | 178,603 | +0.26(+1.99%) |
Oct 31, 2019 | 13.35 | 13.35 | 12.92 | 12.96 | 298,649 | -0.42(-3.17%) |
Oct 30, 2019 | 13.53 | 13.53 | 13.19 | 13.39 | 205,035 | -0.22(-1.63%) |
Oct 29, 2019 | 13.29 | 13.65 | 13.29 | 13.61 | 322,456 | +0.22(+1.61%) |
Oct 28, 2019 | 13.47 | 13.62 | 13.39 | 13.40 | 198,357 | -0.05(-0.40%) |
Oct 25, 2019 | 13.26 | 13.60 | 13.24 | 13.45 | 272,500 | +0.17(+1.26%) |
Oct 24, 2019 | 13.43 | 13.43 | 13.06 | 13.28 | 229,617 | -0.10(-0.72%) |
Oct 23, 2019 | 13.31 | 13.47 | 13.08 | 13.38 | 323,908 | +0.14(+1.04%) |
Oct 22, 2019 | 13.02 | 13.26 | 12.84 | 13.24 | 407,661 | +0.29(+2.22%) |
Oct 21, 2019 | 13.12 | 13.26 | 12.80 | 12.95 | 456,123 | +0.03(+0.23%) |
Oct 18, 2019 | 13.40 | 13.54 | 12.82 | 12.92 | 705,059 | +0.04(+0.33%) |
Oct 17, 2019 | 12.68 | 12.90 | 12.66 | 12.88 | 322,065 | +0.20(+1.61%) |
Oct 16, 2019 | 12.42 | 12.77 | 12.42 | 12.68 | 223,654 | +0.24(+1.92%) |
Oct 15, 2019 | 12.42 | 12.66 | 12.34 | 12.44 | 171,172 | +0.06(+0.48%) |
Oct 14, 2019 | 12.55 | 12.74 | 12.34 | 12.38 | 222,419 | -0.32(-2.50%) |
Oct 11, 2019 | 12.22 | 12.74 | 12.22 | 12.69 | 705,894 | +0.63(+5.21%) |
Oct 10, 2019 | 12.02 | 12.20 | 12.00 | 12.07 | 129,745 | +0.02(+0.20%) |
Oct 09, 2019 | 12.24 | 12.34 | 11.96 | 12.04 | 210,527 | -0.11(-0.94%) |
Oct 08, 2019 | 12.00 | 12.30 | 11.93 | 12.16 | 299,673 | +0.03(+0.25%) |
Oct 07, 2019 | 12.02 | 12.19 | 11.86 | 12.13 | 546,305 | +0.06(+0.50%) |
Oct 04, 2019 | 12.06 | 12.15 | 11.83 | 12.07 | 169,080 | +0.01(+0.10%) |
Oct 03, 2019 | 12.08 | 12.16 | 11.88 | 12.05 | 443,131 | -0.07(-0.59%) |
Oct 02, 2019 | 11.99 | 12.19 | 11.92 | 12.13 | 374,092 | -0.01(-0.10%) |
Oct 01, 2019 | 12.53 | 12.65 | 12.04 | 12.14 | 506,354 | -0.30(-2.41%) |
Sep 30, 2019 | 12.59 | 12.68 | 12.42 | 12.44 | 298,871 | -0.16(-1.28%) |
Sep 27, 2019 | 12.93 | 13.08 | 12.56 | 12.60 | 209,680 | -0.24(-1.86%) |
Sep 26, 2019 | 12.81 | 13.02 | 12.68 | 12.84 | 401,683 | +0.00(+0.00%) |
Sep 25, 2019 | 12.48 | 12.86 | 12.48 | 12.84 | 293,555 | +0.37(+2.93%) |
Sep 24, 2019 | 12.76 | 12.86 | 12.45 | 12.47 | 562,580 | -0.22(-1.74%) |
Sep 23, 2019 | 12.71 | 12.90 | 12.58 | 12.69 | 132,285 | -0.07(-0.56%) |
Sep 20, 2019 | 12.81 | 12.95 | 12.69 | 12.77 | 532,804 | -0.04(-0.28%) |
Sep 19, 2019 | 12.75 | 12.93 | 12.57 | 12.80 | 201,718 | +0.12(+0.94%) |
Sep 18, 2019 | 12.87 | 12.92 | 12.53 | 12.68 | 267,972 | -0.28(-2.17%) |
Sep 17, 2019 | 12.98 | 12.99 | 12.77 | 12.96 | 131,657 | -0.13(-0.96%) |
Sep 16, 2019 | 13.12 | 13.31 | 13.08 | 13.09 | 248,419 | -0.11(-0.86%) |
Sep 13, 2019 | 13.32 | 13.32 | 13.01 | 13.20 | 411,674 | -0.02(-0.18%) |
Sep 12, 2019 | 13.28 | 13.39 | 12.96 | 13.23 | 458,814 | -0.10(-0.76%) |
Sep 11, 2019 | 12.92 | 13.34 | 12.71 | 13.33 | 352,135 | +0.45(+3.53%) |
Sep 10, 2019 | 12.84 | 12.90 | 12.39 | 12.87 | 960,327 | +0.80(+6.64%) |
Sep 09, 2019 | 11.73 | 12.14 | 11.69 | 12.07 | 180,486 | +0.38(+3.28%) |
Sep 06, 2019 | 11.99 | 12.03 | 11.64 | 11.69 | 124,805 | -0.20(-1.66%) |
Sep 05, 2019 | 11.79 | 12.02 | 11.72 | 11.89 | 291,525 | +0.28(+2.37%) |
Sep 04, 2019 | 11.62 | 11.74 | 11.58 | 11.61 | 107,663 | +0.14(+1.25%) |
Sep 03, 2019 | 11.67 | 11.75 | 11.37 | 11.47 | 312,882 | -0.31(-2.59%) |
Aug 30, 2019 | 11.58 | 11.79 | 11.50 | 11.77 | 222,544 | +0.23(+1.97%) |
Aug 29, 2019 | 11.61 | 11.75 | 11.52 | 11.55 | 183,729 | +0.11(+1.00%) |
Aug 28, 2019 | 10.80 | 11.53 | 10.79 | 11.43 | 552,093 | +0.62(+5.70%) |
Aug 27, 2019 | 11.19 | 11.19 | 10.81 | 10.82 | 255,965 | -0.30(-2.69%) |
Aug 26, 2019 | 10.98 | 11.14 | 10.85 | 11.11 | 169,591 | +0.20(+1.81%) |
Aug 23, 2019 | 11.42 | 11.42 | 10.90 | 10.92 | 319,281 | -0.52(-4.55%) |
Aug 22, 2019 | 11.53 | 11.57 | 11.35 | 11.44 | 260,437 | -0.05(-0.40%) |
Aug 21, 2019 | 11.40 | 11.62 | 11.30 | 11.48 | 283,750 | +0.09(+0.76%) |
Aug 20, 2019 | 11.21 | 11.45 | 10.97 | 11.40 | 213,054 | +0.19(+1.65%) |
Aug 19, 2019 | 11.28 | 11.43 | 11.17 | 11.21 | 432,662 | +0.02(+0.21%) |
Aug 16, 2019 | 10.86 | 11.20 | 10.84 | 11.19 | 249,842 | +0.41(+3.81%) |
Aug 15, 2019 | 10.80 | 10.81 | 10.60 | 10.78 | 762,949 | -0.02(-0.16%) |
Aug 14, 2019 | 10.94 | 11.11 | 10.62 | 10.80 | 310,572 | -0.08(-0.74%) |
Aug 13, 2019 | 10.74 | 10.99 | 10.66 | 10.88 | 202,238 | +0.14(+1.29%) |
Aug 12, 2019 | 11.02 | 11.03 | 10.68 | 10.74 | 246,725 | -0.34(-3.08%) |
Aug 09, 2019 | 11.26 | 11.38 | 11.07 | 11.08 | 228,387 | -0.25(-2.19%) |
Aug 08, 2019 | 10.93 | 11.38 | 10.93 | 11.33 | 212,734 | +0.43(+3.98%) |
Aug 07, 2019 | 10.78 | 10.94 | 10.72 | 10.89 | 234,223 | -0.04(-0.37%) |
Aug 06, 2019 | 10.93 | 11.10 | 10.67 | 10.94 | 195,368 | +0.08(+0.69%) |
Aug 05, 2019 | 11.17 | 11.43 | 10.69 | 10.86 | 293,313 | -0.47(-4.18%) |
Aug 02, 2019 | 11.25 | 11.40 | 11.15 | 11.33 | 220,601 | +0.02(+0.20%) |
Aug 01, 2019 | 11.57 | 11.65 | 11.29 | 11.31 | 210,099 | -0.29(-2.49%) |
Jul 31, 2019 | 11.67 | 11.81 | 11.44 | 11.60 | 500,587 | -0.07(-0.59%) |
Jul 30, 2019 | 11.44 | 11.70 | 11.36 | 11.67 | 309,155 | +0.09(+0.75%) |
Jul 29, 2019 | 11.66 | 11.66 | 11.51 | 11.58 | 191,850 | -0.08(-0.69%) |
Jul 26, 2019 | 11.52 | 11.69 | 11.50 | 11.66 | 242,748 | +0.17(+1.46%) |
Jul 25, 2019 | 11.84 | 11.84 | 11.48 | 11.50 | 191,122 | -0.34(-2.88%) |
Jul 24, 2019 | 11.51 | 11.85 | 11.51 | 11.84 | 244,921 | +0.32(+2.76%) |
Jul 23, 2019 | 11.72 | 11.76 | 11.43 | 11.52 | 319,351 | -0.17(-1.48%) |
Jul 22, 2019 | 11.73 | 11.88 | 11.61 | 11.69 | 313,998 | +0.00(+0.00%) |
Jul 19, 2019 | 10.99 | 11.99 | 10.99 | 11.69 | 899,708 | +0.99(+9.23%) |
Jul 18, 2019 | 10.63 | 10.74 | 10.47 | 10.70 | 245,196 | +0.07(+0.65%) |
Jul 17, 2019 | 10.79 | 10.80 | 10.55 | 10.63 | 227,345 | -0.24(-2.23%) |
Jul 16, 2019 | 10.69 | 11.06 | 10.69 | 10.88 | 345,166 | +0.28(+2.62%) |
Jul 15, 2019 | 10.61 | 10.70 | 10.44 | 10.60 | 320,867 | -0.02(-0.22%) |
Jul 12, 2019 | 10.29 | 10.68 | 10.29 | 10.62 | 326,144 | +0.35(+3.43%) |
Jul 11, 2019 | 10.24 | 10.31 | 10.02 | 10.27 | 162,445 | +0.03(+0.28%) |
Jul 10, 2019 | 10.63 | 10.67 | 10.17 | 10.24 | 198,174 | -0.32(-3.06%) |
Jul 09, 2019 | 10.46 | 10.61 | 10.40 | 10.57 | 217,981 | +0.04(+0.38%) |
Jul 08, 2019 | 10.44 | 10.56 | 10.39 | 10.52 | 190,137 | +0.03(+0.33%) |
Jul 05, 2019 | 10.39 | 10.50 | 10.28 | 10.49 | 115,404 | +0.06(+0.61%) |
Jul 03, 2019 | 10.42 | 10.46 | 10.36 | 10.43 | 97,410 | +0.05(+0.45%) |
Jul 02, 2019 | 10.47 | 10.57 | 10.28 | 10.38 | 267,161 | -0.01(-0.11%) |
Jul 01, 2019 | 10.50 | 10.61 | 10.35 | 10.39 | 313,409 | -0.10(-0.94%) |
Jun 28, 2019 | 10.22 | 10.57 | 10.22 | 10.49 | 1,391,260 | +0.27(+2.60%) |
Jun 27, 2019 | 9.981 | 10.22 | 9.981 | 10.22 | 337,008 | +0.24(+2.43%) |
Jun 26, 2019 | 9.710 | 10.01 | 9.710 | 9.981 | 360,286 | +0.28(+2.92%) |
Jun 25, 2019 | 9.739 | 9.820 | 9.606 | 9.698 | 168,302 | -0.02(-0.18%) |
Jun 24, 2019 | 9.981 | 10.07 | 9.681 | 9.716 | 192,030 | -0.23(-2.32%) |
Jun 21, 2019 | 10.40 | 10.42 | 9.843 | 9.947 | 495,185 | -0.50(-4.76%) |
Jun 20, 2019 | 10.45 | 10.58 | 10.39 | 10.44 | 249,568 | +0.02(+0.22%) |
Jun 19, 2019 | 10.46 | 10.51 | 10.28 | 10.42 | 229,313 | -0.12(-1.10%) |
Jun 18, 2019 | 10.54 | 10.66 | 10.48 | 10.54 | 911,691 | +0.03(+0.28%) |
Jun 17, 2019 | 10.57 | 10.61 | 10.47 | 10.51 | 193,914 | -0.10(-0.98%) |
Jun 14, 2019 | 10.72 | 10.80 | 10.51 | 10.61 | 234,443 | -0.12(-1.13%) |
Jun 13, 2019 | 10.45 | 10.74 | 10.45 | 10.73 | 287,017 | +0.28(+2.71%) |
Jun 12, 2019 | 10.31 | 10.51 | 10.31 | 10.45 | 242,502 | +0.13(+1.23%) |
Jun 11, 2019 | 10.38 | 10.44 | 10.28 | 10.32 | 179,801 | +0.02(+0.17%) |
Jun 10, 2019 | 10.21 | 10.40 | 10.21 | 10.31 | 187,179 | +0.12(+1.13%) |
Jun 07, 2019 | 10.23 | 10.32 | 10.15 | 10.19 | 162,736 | +0.01(+0.11%) |
Jun 06, 2019 | 10.37 | 10.41 | 9.976 | 10.18 | 159,694 | -0.21(-2.00%) |
Jun 05, 2019 | 10.51 | 11.52 | 10.31 | 10.39 | 202,808 | -0.09(-0.83%) |
Jun 04, 2019 | 10.27 | 10.55 | 10.26 | 10.47 | 510,578 | +0.32(+3.13%) |