Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.30 | 10.48 | 10.06 | 10.16 | 1,703,161 | -0.13(-1.31%) |
Jun 29, 2020 | 9.852 | 10.32 | 9.844 | 10.30 | 1,031,297 | +0.63(+6.54%) |
Jun 26, 2020 | 9.633 | 9.747 | 9.363 | 9.667 | 1,610,762 | -0.05(-0.52%) |
Jun 25, 2020 | 9.726 | 9.935 | 9.481 | 9.717 | 872,941 | -0.12(-1.20%) |
Jun 24, 2020 | 10.07 | 10.10 | 9.540 | 9.835 | 1,060,977 | -0.39(-3.79%) |
Jun 23, 2020 | 10.22 | 10.34 | 9.987 | 10.22 | 1,070,163 | +0.19(+1.93%) |
Jun 22, 2020 | 9.869 | 10.09 | 9.709 | 10.03 | 854,614 | +0.08(+0.85%) |
Jun 19, 2020 | 10.33 | 10.38 | 9.869 | 9.945 | 1,849,499 | -0.25(-2.48%) |
Jun 18, 2020 | 10.14 | 10.43 | 9.995 | 10.20 | 599,637 | -0.11(-1.06%) |
Jun 17, 2020 | 10.70 | 10.70 | 10.25 | 10.31 | 767,199 | -0.26(-2.47%) |
Jun 16, 2020 | 10.87 | 10.87 | 10.45 | 10.57 | 1,032,703 | +0.29(+2.79%) |
Jun 15, 2020 | 9.565 | 10.28 | 9.405 | 10.28 | 1,075,626 | +0.28(+2.78%) |
Jun 12, 2020 | 10.16 | 10.34 | 9.691 | 10.00 | 724,042 | +0.40(+4.21%) |
Jun 11, 2020 | 10.12 | 10.18 | 9.481 | 9.599 | 908,383 | -1.26(-11.57%) |
Jun 10, 2020 | 11.55 | 11.55 | 10.73 | 10.85 | 1,295,602 | -0.80(-6.87%) |
Jun 09, 2020 | 11.63 | 11.80 | 11.34 | 11.66 | 852,145 | -0.10(-0.86%) |
Jun 08, 2020 | 11.43 | 11.79 | 11.37 | 11.76 | 1,315,420 | +0.58(+5.20%) |
Jun 05, 2020 | 11.38 | 11.65 | 11.17 | 11.18 | 1,262,980 | +0.44(+4.08%) |
Jun 04, 2020 | 10.44 | 10.80 | 10.28 | 10.74 | 1,289,371 | +0.13(+1.27%) |
Jun 03, 2020 | 10.10 | 10.71 | 10.10 | 10.60 | 2,570,735 | +0.70(+7.06%) |
Jun 02, 2020 | 9.903 | 10.12 | 9.810 | 9.903 | 1,680,901 | +0.13(+1.29%) |
Jun 01, 2020 | 9.877 | 10.06 | 9.726 | 9.776 | 1,184,655 | +0.02(+0.17%) |
May 29, 2020 | 10.13 | 10.17 | 9.675 | 9.759 | 1,045,601 | -0.51(-4.93%) |
May 28, 2020 | 11.02 | 11.02 | 10.24 | 10.26 | 795,229 | -0.61(-5.58%) |
May 27, 2020 | 11.21 | 11.48 | 10.56 | 10.87 | 1,645,856 | +0.06(+0.55%) |
May 26, 2020 | 10.20 | 11.13 | 10.10 | 10.81 | 1,854,662 | +1.11(+11.47%) |
May 22, 2020 | 9.675 | 9.962 | 9.422 | 9.700 | 1,179,564 | +0.33(+3.51%) |
May 21, 2020 | 9.270 | 9.574 | 9.270 | 9.372 | 605,448 | +0.03(+0.36%) |
May 20, 2020 | 9.254 | 9.557 | 9.254 | 9.338 | 597,438 | +0.26(+2.88%) |
May 19, 2020 | 9.245 | 9.447 | 8.934 | 9.077 | 543,887 | -0.29(-3.06%) |
May 18, 2020 | 8.689 | 9.506 | 8.681 | 9.363 | 1,223,021 | +1.17(+14.30%) |
May 15, 2020 | 8.099 | 8.251 | 7.973 | 8.192 | 440,809 | +0.03(+0.41%) |
May 14, 2020 | 7.956 | 8.196 | 7.669 | 8.158 | 679,072 | -0.03(-0.31%) |
May 13, 2020 | 8.428 | 8.504 | 8.074 | 8.183 | 706,047 | -0.24(-2.90%) |
May 12, 2020 | 9.026 | 9.127 | 8.428 | 8.428 | 855,284 | -0.59(-6.54%) |
May 11, 2020 | 9.152 | 9.186 | 8.841 | 9.018 | 679,612 | -0.37(-3.95%) |
May 08, 2020 | 9.093 | 9.405 | 9.060 | 9.388 | 705,057 | +0.54(+6.10%) |
May 07, 2020 | 8.605 | 9.051 | 8.605 | 8.849 | 610,676 | +0.35(+4.06%) |
May 06, 2020 | 9.178 | 9.220 | 8.487 | 8.504 | 805,393 | -0.72(-7.85%) |
May 05, 2020 | 9.127 | 9.414 | 9.110 | 9.228 | 1,501,025 | +0.29(+3.20%) |
May 04, 2020 | 8.664 | 8.975 | 8.579 | 8.942 | 970,221 | +0.05(+0.57%) |
May 01, 2020 | 8.916 | 9.043 | 8.646 | 8.891 | 902,264 | -0.34(-3.65%) |
Apr 30, 2020 | 9.144 | 9.313 | 8.828 | 9.228 | 806,453 | -0.14(-1.53%) |
Apr 29, 2020 | 9.119 | 9.523 | 9.068 | 9.372 | 1,210,026 | +0.52(+5.90%) |
Apr 28, 2020 | 8.900 | 9.220 | 8.815 | 8.849 | 1,198,906 | +0.36(+4.27%) |
Apr 27, 2020 | 8.158 | 8.647 | 8.107 | 8.487 | 857,504 | +0.43(+5.33%) |
Apr 24, 2020 | 8.032 | 8.099 | 7.821 | 8.057 | 801,287 | +0.06(+0.74%) |
Apr 23, 2020 | 7.678 | 8.129 | 7.678 | 7.998 | 679,942 | +0.34(+4.40%) |
Apr 22, 2020 | 7.838 | 7.888 | 7.602 | 7.661 | 670,153 | -0.02(-0.22%) |
Apr 21, 2020 | 7.669 | 7.812 | 7.509 | 7.678 | 999,614 | -0.12(-1.51%) |
Apr 20, 2020 | 7.905 | 8.107 | 7.745 | 7.796 | 804,687 | -0.32(-3.95%) |
Apr 17, 2020 | 7.728 | 8.217 | 7.678 | 8.116 | 1,080,249 | +0.70(+9.43%) |
Apr 16, 2020 | 7.619 | 7.635 | 7.206 | 7.416 | 962,196 | -0.24(-3.08%) |
Apr 15, 2020 | 7.998 | 7.998 | 7.610 | 7.652 | 1,037,200 | -0.72(-8.56%) |
Apr 14, 2020 | 8.756 | 8.908 | 8.293 | 8.369 | 1,091,312 | -0.17(-1.97%) |
Apr 13, 2020 | 8.765 | 8.765 | 8.293 | 8.537 | 706,018 | -0.27(-3.06%) |
Apr 09, 2020 | 8.554 | 8.908 | 8.470 | 8.807 | 928,368 | +0.55(+6.63%) |
Apr 08, 2020 | 8.065 | 8.369 | 7.880 | 8.259 | 966,393 | +0.42(+5.38%) |
Apr 07, 2020 | 8.040 | 8.495 | 7.720 | 7.838 | 1,277,858 | +0.14(+1.86%) |
Apr 06, 2020 | 7.256 | 7.800 | 7.248 | 7.694 | 1,181,380 | +0.77(+11.07%) |
Apr 03, 2020 | 7.105 | 7.180 | 6.696 | 6.928 | 1,047,499 | -0.18(-2.49%) |
Apr 02, 2020 | 7.341 | 7.753 | 6.957 | 7.105 | 1,146,372 | -0.25(-3.44%) |
Apr 01, 2020 | 7.867 | 8.001 | 7.265 | 7.357 | 1,476,866 | -0.89(-10.84%) |
Mar 31, 2020 | 8.687 | 8.988 | 8.051 | 8.252 | 1,993,294 | -0.50(-5.73%) |
Mar 30, 2020 | 8.963 | 9.046 | 8.570 | 8.754 | 1,312,321 | -0.15(-1.69%) |
Mar 27, 2020 | 8.887 | 9.247 | 8.511 | 8.904 | 1,731,923 | -0.45(-4.83%) |
Mar 26, 2020 | 9.707 | 10.29 | 9.197 | 9.356 | 1,412,457 | -0.30(-3.12%) |
Mar 25, 2020 | 9.113 | 10.07 | 8.795 | 9.657 | 2,233,046 | +1.27(+15.15%) |
Mar 24, 2020 | 8.302 | 8.616 | 8.110 | 8.386 | 1,141,972 | +0.48(+6.03%) |
Mar 23, 2020 | 8.001 | 8.135 | 7.207 | 7.909 | 1,331,844 | -0.12(-1.46%) |
Mar 20, 2020 | 7.366 | 8.310 | 7.211 | 8.026 | 2,233,559 | +0.70(+9.59%) |
Mar 19, 2020 | 6.120 | 7.374 | 5.894 | 7.324 | 1,662,791 | +1.20(+19.51%) |
Mar 18, 2020 | 7.399 | 7.558 | 5.869 | 6.128 | 1,267,699 | -1.85(-23.17%) |
Mar 17, 2020 | 8.779 | 8.795 | 7.742 | 7.976 | 1,676,068 | -0.69(-7.92%) |
Mar 16, 2020 | 9.280 | 10.26 | 8.486 | 8.662 | 2,071,445 | -1.66(-16.05%) |
Mar 13, 2020 | 10.06 | 10.32 | 9.464 | 10.32 | 1,386,256 | +0.69(+7.12%) |
Mar 12, 2020 | 10.47 | 10.58 | 9.481 | 9.631 | 1,134,390 | -1.59(-14.16%) |
Mar 11, 2020 | 11.32 | 11.59 | 11.10 | 11.22 | 1,266,662 | -0.38(-3.24%) |
Mar 10, 2020 | 12.14 | 12.20 | 11.24 | 11.60 | 1,235,374 | -0.28(-2.32%) |
Mar 09, 2020 | 11.96 | 12.22 | 11.48 | 11.87 | 1,121,979 | -0.92(-7.19%) |
Mar 06, 2020 | 12.68 | 13.08 | 12.42 | 12.79 | 1,162,469 | -0.28(-2.17%) |
Mar 05, 2020 | 13.32 | 13.48 | 12.90 | 13.08 | 986,095 | -0.59(-4.34%) |
Mar 04, 2020 | 13.56 | 13.79 | 13.39 | 13.67 | 963,850 | +0.35(+2.64%) |
Mar 03, 2020 | 13.63 | 14.25 | 13.23 | 13.32 | 942,446 | -0.33(-2.45%) |
Mar 02, 2020 | 13.64 | 13.75 | 13.34 | 13.65 | 1,733,270 | +0.09(+0.68%) |
Feb 28, 2020 | 13.33 | 13.72 | 13.04 | 13.56 | 1,527,274 | -0.17(-1.22%) |
Feb 27, 2020 | 14.00 | 14.34 | 13.72 | 13.73 | 1,245,666 | -0.53(-3.69%) |
Feb 26, 2020 | 14.65 | 14.78 | 14.25 | 14.25 | 507,911 | -0.33(-2.24%) |
Feb 25, 2020 | 15.09 | 15.13 | 14.52 | 14.58 | 940,538 | -0.53(-3.49%) |
Feb 24, 2020 | 15.31 | 15.38 | 14.87 | 15.11 | 828,488 | -0.62(-3.93%) |
Feb 21, 2020 | 15.83 | 15.86 | 15.66 | 15.73 | 492,186 | -0.13(-0.84%) |
Feb 20, 2020 | 15.73 | 16.04 | 15.71 | 15.86 | 564,653 | +0.12(+0.74%) |
Feb 19, 2020 | 15.73 | 15.95 | 15.68 | 15.74 | 536,585 | -0.09(-0.58%) |
Feb 18, 2020 | 15.87 | 15.89 | 15.65 | 15.84 | 697,407 | -0.08(-0.53%) |
Feb 14, 2020 | 15.86 | 15.93 | 15.55 | 15.92 | 476,159 | +0.09(+0.58%) |
Feb 13, 2020 | 16.09 | 16.18 | 15.76 | 15.83 | 1,121,511 | -0.38(-2.37%) |
Feb 12, 2020 | 16.13 | 16.24 | 16.06 | 16.21 | 714,521 | +0.20(+1.25%) |
Feb 11, 2020 | 16.04 | 16.12 | 15.88 | 16.01 | 645,302 | +0.06(+0.37%) |
Feb 10, 2020 | 15.90 | 16.04 | 15.81 | 15.95 | 529,296 | -0.02(-0.10%) |
Feb 07, 2020 | 16.10 | 16.14 | 15.93 | 15.97 | 574,955 | -0.18(-1.14%) |
Feb 06, 2020 | 15.99 | 16.24 | 15.97 | 16.15 | 578,641 | +0.21(+1.31%) |
Feb 05, 2020 | 15.78 | 16.02 | 15.69 | 15.94 | 724,180 | +0.32(+2.03%) |
Feb 04, 2020 | 15.86 | 15.90 | 15.53 | 15.63 | 825,173 | -0.05(-0.32%) |
Feb 03, 2020 | 15.65 | 15.90 | 15.56 | 15.68 | 851,663 | +0.12(+0.75%) |
Jan 31, 2020 | 15.83 | 15.91 | 15.54 | 15.56 | 1,195,840 | -0.37(-2.31%) |
Jan 30, 2020 | 15.69 | 15.94 | 15.63 | 15.93 | 618,570 | +0.13(+0.79%) |
Jan 29, 2020 | 15.99 | 16.05 | 15.76 | 15.80 | 647,464 | -0.17(-1.05%) |
Jan 28, 2020 | 15.99 | 16.09 | 15.84 | 15.97 | 388,188 | +0.08(+0.53%) |
Jan 27, 2020 | 15.78 | 15.93 | 15.59 | 15.89 | 976,362 | -0.12(-0.73%) |
Jan 24, 2020 | 16.13 | 16.21 | 15.86 | 16.00 | 555,579 | -0.09(-0.57%) |
Jan 23, 2020 | 16.01 | 16.20 | 15.78 | 16.09 | 737,427 | +0.01(+0.05%) |
Jan 22, 2020 | 16.11 | 16.29 | 15.95 | 16.09 | 739,531 | +0.01(+0.05%) |
Jan 21, 2020 | 16.08 | 16.20 | 15.94 | 16.08 | 844,269 | -0.09(-0.57%) |
Jan 17, 2020 | 16.35 | 16.35 | 16.11 | 16.17 | 707,720 | -0.13(-0.77%) |
Jan 16, 2020 | 16.36 | 16.57 | 16.25 | 16.29 | 642,078 | +0.02(+0.10%) |
Jan 15, 2020 | 16.22 | 16.36 | 16.17 | 16.28 | 1,312,741 | +0.01(+0.05%) |
Jan 14, 2020 | 16.04 | 16.35 | 15.95 | 16.27 | 1,149,304 | +0.18(+1.14%) |
Jan 13, 2020 | 16.13 | 16.20 | 16.02 | 16.09 | 895,442 | +0.03(+0.16%) |
Jan 10, 2020 | 16.23 | 16.23 | 15.89 | 16.06 | 1,018,222 | -0.23(-1.44%) |
Jan 09, 2020 | 16.77 | 16.77 | 16.24 | 16.29 | 1,136,095 | -0.43(-2.60%) |
Jan 08, 2020 | 16.73 | 16.90 | 16.68 | 16.73 | 1,170,279 | -0.02(-0.15%) |
Jan 07, 2020 | 16.78 | 16.82 | 16.63 | 16.75 | 1,063,655 | -0.08(-0.45%) |
Jan 06, 2020 | 16.80 | 16.92 | 16.65 | 16.83 | 770,613 | -0.13(-0.79%) |
Jan 03, 2020 | 16.86 | 17.07 | 16.78 | 16.96 | 720,279 | -0.11(-0.64%) |
Jan 02, 2020 | 17.26 | 17.26 | 16.91 | 17.07 | 1,262,890 | -0.03(-0.20%) |
Dec 31, 2019 | 17.23 | 17.34 | 17.11 | 17.11 | 775,896 | -0.16(-0.92%) |
Dec 30, 2019 | 17.14 | 17.31 | 17.03 | 17.26 | 678,472 | +0.08(+0.44%) |
Dec 27, 2019 | 17.27 | 17.37 | 17.15 | 17.19 | 775,657 | -0.05(-0.29%) |
Dec 26, 2019 | 17.80 | 17.84 | 17.17 | 17.24 | 837,627 | -0.51(-2.90%) |
Dec 24, 2019 | 17.75 | 17.76 | 17.65 | 17.75 | 402,459 | +0.05(+0.28%) |
Dec 23, 2019 | 17.98 | 18.02 | 17.63 | 17.70 | 1,099,596 | -0.24(-1.34%) |
Dec 20, 2019 | 18.14 | 18.38 | 17.88 | 17.94 | 2,020,485 | -0.12(-0.64%) |
Dec 19, 2019 | 18.57 | 18.57 | 17.98 | 18.06 | 2,685,906 | -0.38(-2.07%) |
Dec 18, 2019 | 17.77 | 19.12 | 17.40 | 18.44 | 9,309,085 | +2.60(+16.41%) |
Dec 17, 2019 | 15.81 | 15.94 | 15.67 | 15.84 | 1,285,551 | -0.02(-0.16%) |
Dec 16, 2019 | 15.78 | 15.96 | 15.65 | 15.87 | 967,517 | +0.19(+1.22%) |
Dec 13, 2019 | 15.93 | 15.95 | 15.62 | 15.68 | 786,734 | -0.27(-1.67%) |
Dec 12, 2019 | 15.68 | 16.07 | 15.61 | 15.94 | 1,082,295 | +0.28(+1.80%) |
Dec 11, 2019 | 15.54 | 15.67 | 15.41 | 15.66 | 713,733 | +0.13(+0.86%) |
Dec 10, 2019 | 15.38 | 15.54 | 15.36 | 15.53 | 523,109 | +0.12(+0.81%) |
Dec 09, 2019 | 15.46 | 15.47 | 15.38 | 15.40 | 544,010 | -0.07(-0.48%) |
Dec 06, 2019 | 15.31 | 15.54 | 15.31 | 15.48 | 934,977 | +0.21(+1.36%) |
Dec 05, 2019 | 15.23 | 15.30 | 15.13 | 15.27 | 474,588 | +0.14(+0.93%) |
Dec 04, 2019 | 15.15 | 15.26 | 15.08 | 15.13 | 617,044 | +0.02(+0.11%) |
Dec 03, 2019 | 14.99 | 15.14 | 14.96 | 15.11 | 590,218 | -0.03(-0.22%) |
Dec 02, 2019 | 15.05 | 15.17 | 14.98 | 15.15 | 782,944 | +0.10(+0.66%) |
Nov 29, 2019 | 15.20 | 15.25 | 15.05 | 15.05 | 233,623 | -0.16(-1.04%) |
Nov 27, 2019 | 15.19 | 15.30 | 15.15 | 15.20 | 326,350 | +0.06(+0.38%) |
Nov 26, 2019 | 15.07 | 15.24 | 15.04 | 15.15 | 551,181 | +0.04(+0.27%) |
Nov 25, 2019 | 14.94 | 15.20 | 14.94 | 15.10 | 454,947 | +0.22(+1.45%) |
Nov 22, 2019 | 14.87 | 15.02 | 14.81 | 14.89 | 368,499 | +0.07(+0.45%) |
Nov 21, 2019 | 15.03 | 15.04 | 14.72 | 14.82 | 553,975 | -0.15(-1.00%) |
Nov 20, 2019 | 15.12 | 15.35 | 14.97 | 14.97 | 730,481 | -0.18(-1.21%) |
Nov 19, 2019 | 15.27 | 15.31 | 15.15 | 15.15 | 494,905 | -0.05(-0.33%) |
Nov 18, 2019 | 15.06 | 15.24 | 14.98 | 15.20 | 490,504 | +0.10(+0.66%) |
Nov 15, 2019 | 15.19 | 15.25 | 15.01 | 15.10 | 517,585 | +0.02(+0.11%) |
Nov 14, 2019 | 14.99 | 15.15 | 14.98 | 15.09 | 849,375 | +0.08(+0.55%) |
Nov 13, 2019 | 14.88 | 15.02 | 14.77 | 15.01 | 587,061 | +0.00(+0.00%) |
Nov 12, 2019 | 14.85 | 15.06 | 14.78 | 15.01 | 607,407 | +0.10(+0.67%) |
Nov 11, 2019 | 14.81 | 14.91 | 14.74 | 14.91 | 829,051 | +0.00(+0.00%) |
Nov 08, 2019 | 14.86 | 14.96 | 14.86 | 14.91 | 663,660 | +0.01(+0.06%) |
Nov 07, 2019 | 14.93 | 15.01 | 14.82 | 14.90 | 913,457 | +0.07(+0.45%) |
Nov 06, 2019 | 14.80 | 14.90 | 14.69 | 14.83 | 703,511 | -0.03(-0.22%) |
Nov 05, 2019 | 15.11 | 15.20 | 14.85 | 14.86 | 526,184 | -0.16(-1.05%) |
Nov 04, 2019 | 14.90 | 15.08 | 14.86 | 15.02 | 544,490 | +0.23(+1.57%) |
Nov 01, 2019 | 14.59 | 14.84 | 14.55 | 14.79 | 950,271 | +0.28(+1.95%) |
Oct 31, 2019 | 14.47 | 14.57 | 14.14 | 14.51 | 818,612 | -0.03(-0.23%) |
Oct 30, 2019 | 14.77 | 14.77 | 14.40 | 14.54 | 528,051 | -0.26(-1.74%) |
Oct 29, 2019 | 14.72 | 14.85 | 14.67 | 14.80 | 764,034 | +0.04(+0.28%) |
Oct 28, 2019 | 14.67 | 14.86 | 14.67 | 14.76 | 775,196 | +0.12(+0.85%) |
Oct 25, 2019 | 14.65 | 14.89 | 14.60 | 14.63 | 569,849 | -0.08(-0.56%) |
Oct 24, 2019 | 15.03 | 15.03 | 14.57 | 14.71 | 1,005,661 | -0.23(-1.56%) |
Oct 23, 2019 | 15.10 | 15.13 | 14.90 | 14.95 | 472,392 | -0.27(-1.80%) |
Oct 22, 2019 | 15.18 | 15.23 | 15.00 | 15.22 | 695,117 | +0.07(+0.44%) |
Oct 21, 2019 | 15.20 | 15.34 | 15.14 | 15.15 | 739,544 | +0.09(+0.61%) |
Oct 18, 2019 | 15.05 | 15.15 | 15.00 | 15.06 | 1,047,213 | -0.02(-0.17%) |
Oct 17, 2019 | 14.96 | 15.09 | 14.89 | 15.09 | 891,540 | +0.21(+1.40%) |
Oct 16, 2019 | 14.99 | 15.07 | 14.88 | 14.88 | 677,506 | -0.19(-1.27%) |
Oct 15, 2019 | 14.79 | 15.07 | 14.78 | 15.07 | 1,352,118 | +0.25(+1.68%) |
Oct 14, 2019 | 14.79 | 14.90 | 14.63 | 14.82 | 1,218,383 | -0.08(-0.56%) |
Oct 11, 2019 | 14.83 | 15.06 | 14.78 | 14.91 | 1,165,229 | +0.27(+1.87%) |
Oct 10, 2019 | 14.58 | 14.73 | 14.48 | 14.63 | 1,028,954 | +0.13(+0.92%) |
Oct 09, 2019 | 14.40 | 14.57 | 14.32 | 14.50 | 2,076,195 | +0.10(+0.69%) |
Oct 08, 2019 | 14.46 | 14.55 | 14.27 | 14.40 | 756,428 | -0.23(-1.59%) |
Oct 07, 2019 | 14.42 | 14.69 | 14.17 | 14.63 | 1,512,695 | -0.41(-2.71%) |
Oct 04, 2019 | 15.00 | 15.12 | 14.89 | 15.04 | 588,515 | +0.09(+0.61%) |
Oct 03, 2019 | 14.72 | 14.96 | 14.55 | 14.95 | 1,333,991 | +0.12(+0.84%) |
Oct 02, 2019 | 14.82 | 14.93 | 14.68 | 14.82 | 1,082,135 | -0.16(-1.05%) |
Oct 01, 2019 | 15.30 | 15.39 | 14.86 | 14.98 | 979,240 | -0.30(-1.96%) |
Sep 30, 2019 | 15.28 | 15.42 | 15.19 | 15.28 | 1,214,336 | -0.01(-0.05%) |
Sep 27, 2019 | 15.25 | 15.35 | 15.06 | 15.29 | 907,881 | +0.13(+0.85%) |
Sep 26, 2019 | 15.59 | 15.65 | 15.00 | 15.16 | 1,375,778 | -0.55(-3.51%) |
Sep 25, 2019 | 15.50 | 15.73 | 15.32 | 15.71 | 1,334,110 | +0.34(+2.20%) |
Sep 24, 2019 | 15.76 | 15.96 | 15.31 | 15.37 | 1,843,005 | -0.40(-2.51%) |
Sep 23, 2019 | 15.27 | 16.18 | 15.27 | 15.77 | 2,566,726 | +0.62(+4.08%) |
Sep 20, 2019 | 14.40 | 15.21 | 14.37 | 15.15 | 5,803,236 | +1.36(+9.86%) |
Sep 19, 2019 | 13.72 | 14.17 | 13.63 | 13.79 | 1,662,479 | +0.29(+2.14%) |
Sep 18, 2019 | 13.77 | 13.80 | 13.43 | 13.50 | 612,948 | -0.31(-2.27%) |
Sep 17, 2019 | 13.81 | 13.83 | 13.66 | 13.82 | 416,488 | +0.01(+0.06%) |
Sep 16, 2019 | 13.76 | 13.92 | 13.75 | 13.81 | 591,830 | -0.02(-0.18%) |
Sep 13, 2019 | 13.78 | 13.91 | 13.71 | 13.83 | 480,548 | +0.12(+0.90%) |
Sep 12, 2019 | 13.64 | 13.81 | 13.55 | 13.71 | 392,775 | +0.06(+0.42%) |
Sep 11, 2019 | 13.54 | 13.67 | 13.35 | 13.65 | 410,484 | +0.16(+1.22%) |
Sep 10, 2019 | 13.35 | 13.52 | 13.18 | 13.49 | 457,518 | +0.17(+1.30%) |
Sep 09, 2019 | 13.15 | 13.38 | 13.11 | 13.31 | 354,320 | +0.26(+1.96%) |
Sep 06, 2019 | 13.05 | 13.22 | 13.03 | 13.06 | 416,580 | +0.03(+0.25%) |
Sep 05, 2019 | 12.84 | 13.28 | 12.84 | 13.03 | 466,503 | +0.21(+1.61%) |
Sep 04, 2019 | 12.77 | 12.84 | 12.65 | 12.82 | 276,841 | +0.18(+1.43%) |
Sep 03, 2019 | 12.75 | 12.88 | 12.56 | 12.64 | 705,664 | -0.16(-1.22%) |
Aug 30, 2019 | 12.85 | 12.99 | 12.75 | 12.79 | 475,086 | +0.02(+0.19%) |
Aug 29, 2019 | 12.76 | 12.93 | 12.73 | 12.77 | 592,489 | +0.12(+0.98%) |
Aug 28, 2019 | 12.50 | 12.68 | 12.46 | 12.65 | 467,237 | +0.10(+0.79%) |
Aug 27, 2019 | 12.85 | 12.86 | 12.51 | 12.55 | 355,866 | -0.21(-1.62%) |
Aug 26, 2019 | 12.77 | 12.83 | 12.65 | 12.75 | 426,628 | +0.12(+0.91%) |
Aug 23, 2019 | 12.74 | 12.95 | 12.57 | 12.64 | 501,547 | -0.17(-1.35%) |
Aug 22, 2019 | 12.90 | 12.98 | 12.70 | 12.81 | 478,913 | -0.12(-0.89%) |
Aug 21, 2019 | 13.04 | 13.11 | 12.88 | 12.93 | 372,471 | +0.01(+0.06%) |
Aug 20, 2019 | 12.86 | 12.99 | 12.78 | 12.92 | 548,241 | -0.04(-0.32%) |
Aug 19, 2019 | 13.12 | 13.21 | 12.91 | 12.96 | 617,410 | +0.02(+0.13%) |
Aug 16, 2019 | 12.72 | 13.02 | 12.72 | 12.94 | 540,753 | +0.28(+2.21%) |
Aug 15, 2019 | 12.76 | 12.77 | 12.59 | 12.66 | 567,334 | -0.12(-0.90%) |
Aug 14, 2019 | 12.95 | 12.98 | 12.72 | 12.78 | 537,096 | -0.41(-3.12%) |
Aug 13, 2019 | 13.13 | 13.35 | 12.97 | 13.19 | 381,671 | +0.13(+1.01%) |
Aug 12, 2019 | 13.24 | 13.31 | 13.02 | 13.06 | 325,037 | -0.28(-2.10%) |
Aug 09, 2019 | 13.48 | 13.55 | 13.23 | 13.34 | 467,803 | -0.22(-1.64%) |
Aug 08, 2019 | 13.10 | 13.57 | 13.10 | 13.56 | 454,393 | +0.45(+3.46%) |
Aug 07, 2019 | 12.79 | 13.12 | 12.69 | 13.11 | 686,600 | +0.12(+0.89%) |
Aug 06, 2019 | 13.00 | 13.21 | 12.82 | 12.99 | 985,505 | +0.02(+0.19%) |
Aug 05, 2019 | 13.18 | 13.27 | 12.79 | 12.97 | 587,493 | -0.43(-3.20%) |
Aug 02, 2019 | 13.60 | 13.65 | 13.34 | 13.40 | 401,650 | -0.32(-2.34%) |
Aug 01, 2019 | 13.96 | 14.29 | 13.68 | 13.72 | 702,689 | -0.21(-1.54%) |
Jul 31, 2019 | 14.09 | 14.24 | 13.87 | 13.93 | 934,568 | -0.09(-0.65%) |
Jul 30, 2019 | 13.95 | 14.11 | 13.88 | 14.02 | 602,944 | +0.02(+0.12%) |
Jul 29, 2019 | 13.98 | 14.03 | 13.91 | 14.01 | 617,404 | +0.04(+0.30%) |
Jul 26, 2019 | 13.78 | 14.06 | 13.71 | 13.96 | 1,331,187 | +0.21(+1.50%) |
Jul 25, 2019 | 13.86 | 14.07 | 13.75 | 13.76 | 1,122,380 | -0.06(-0.42%) |
Jul 24, 2019 | 13.76 | 13.84 | 13.62 | 13.82 | 1,465,350 | +0.07(+0.54%) |
Jul 23, 2019 | 14.01 | 14.02 | 13.74 | 13.74 | 837,850 | -0.12(-0.89%) |
Jul 22, 2019 | 13.88 | 13.96 | 13.80 | 13.87 | 379,965 | +0.00(+0.00%) |
Jul 19, 2019 | 13.96 | 14.08 | 13.86 | 13.87 | 617,587 | -0.10(-0.71%) |
Jul 18, 2019 | 13.71 | 13.97 | 13.67 | 13.96 | 1,024,023 | +0.27(+1.99%) |
Jul 17, 2019 | 13.98 | 14.01 | 13.35 | 13.69 | 1,806,764 | -0.67(-4.65%) |
Jul 16, 2019 | 14.41 | 14.50 | 14.23 | 14.36 | 704,239 | -0.16(-1.08%) |
Jul 15, 2019 | 14.48 | 14.58 | 14.32 | 14.52 | 535,362 | +0.07(+0.51%) |
Jul 12, 2019 | 14.15 | 14.49 | 14.15 | 14.44 | 1,066,698 | +0.30(+2.10%) |
Jul 11, 2019 | 14.24 | 14.28 | 13.97 | 14.15 | 1,130,904 | -0.11(-0.75%) |
Jul 10, 2019 | 14.28 | 14.34 | 14.14 | 14.25 | 776,616 | -0.02(-0.17%) |
Jul 09, 2019 | 14.19 | 14.29 | 14.00 | 14.28 | 622,163 | -0.02(-0.12%) |
Jul 08, 2019 | 14.17 | 14.34 | 14.11 | 14.29 | 574,986 | +0.07(+0.52%) |
Jul 05, 2019 | 14.13 | 14.30 | 14.05 | 14.22 | 648,904 | +0.00(+0.00%) |
Jul 03, 2019 | 14.12 | 14.24 | 14.01 | 14.22 | 339,381 | +0.18(+1.29%) |
Jul 02, 2019 | 14.22 | 14.24 | 13.96 | 14.04 | 472,637 | -0.16(-1.10%) |