Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.33 | 12.76 | 12.22 | 12.39 | 242,889 | +0.04(+0.33%) |
Jun 29, 2020 | 12.21 | 12.47 | 11.97 | 12.35 | 139,603 | +0.22(+1.79%) |
Jun 26, 2020 | 12.49 | 12.49 | 11.83 | 12.13 | 291,261 | -0.41(-3.25%) |
Jun 25, 2020 | 12.58 | 12.73 | 12.41 | 12.54 | 201,670 | +0.13(+1.04%) |
Jun 24, 2020 | 12.21 | 12.62 | 12.08 | 12.41 | 173,509 | +0.13(+1.05%) |
Jun 23, 2020 | 12.57 | 12.68 | 12.17 | 12.28 | 200,945 | -0.10(-0.82%) |
Jun 22, 2020 | 12.27 | 12.63 | 12.16 | 12.39 | 298,768 | +0.46(+3.88%) |
Jun 19, 2020 | 12.20 | 12.39 | 11.80 | 11.92 | 335,075 | -0.46(-3.68%) |
Jun 18, 2020 | 12.39 | 12.56 | 12.12 | 12.38 | 156,578 | -0.01(-0.11%) |
Jun 17, 2020 | 12.37 | 12.61 | 12.35 | 12.39 | 133,802 | -0.11(-0.87%) |
Jun 16, 2020 | 12.62 | 12.62 | 12.10 | 12.50 | 289,745 | +0.22(+1.77%) |
Jun 15, 2020 | 12.16 | 12.54 | 11.83 | 12.28 | 305,827 | -0.08(-0.66%) |
Jun 12, 2020 | 11.39 | 12.43 | 11.13 | 12.37 | 488,130 | +1.70(+15.94%) |
Jun 11, 2020 | 10.90 | 11.12 | 10.20 | 10.66 | 595,320 | -0.73(-6.44%) |
Jun 10, 2020 | 12.14 | 12.36 | 11.17 | 11.40 | 334,772 | -0.75(-6.16%) |
Jun 09, 2020 | 12.41 | 12.43 | 11.88 | 12.15 | 229,759 | -0.51(-4.03%) |
Jun 08, 2020 | 12.43 | 12.81 | 12.33 | 12.66 | 247,469 | +0.48(+3.97%) |
Jun 05, 2020 | 12.34 | 12.75 | 12.11 | 12.17 | 259,944 | +0.05(+0.39%) |
Jun 04, 2020 | 11.95 | 12.20 | 11.78 | 12.13 | 149,547 | +0.10(+0.79%) |
Jun 03, 2020 | 11.92 | 12.39 | 11.78 | 12.03 | 294,210 | +0.31(+2.67%) |
Jun 02, 2020 | 11.90 | 12.01 | 11.57 | 11.72 | 227,105 | -0.01(-0.06%) |
Jun 01, 2020 | 11.70 | 12.00 | 11.59 | 11.73 | 244,306 | +0.05(+0.47%) |
May 29, 2020 | 11.38 | 11.96 | 11.14 | 11.67 | 197,751 | +0.13(+1.12%) |
May 28, 2020 | 11.90 | 11.93 | 11.43 | 11.54 | 182,688 | -0.39(-3.30%) |
May 27, 2020 | 11.90 | 12.05 | 11.46 | 11.94 | 166,011 | +0.34(+2.93%) |
May 26, 2020 | 11.79 | 12.06 | 11.54 | 11.60 | 202,586 | +0.18(+1.61%) |
May 22, 2020 | 10.92 | 11.53 | 10.87 | 11.41 | 187,312 | +0.64(+5.93%) |
May 21, 2020 | 10.57 | 10.94 | 10.57 | 10.77 | 275,405 | +0.10(+0.96%) |
May 20, 2020 | 10.69 | 10.94 | 10.58 | 10.67 | 161,541 | +0.07(+0.71%) |
May 19, 2020 | 10.69 | 11.02 | 10.39 | 10.60 | 231,873 | -0.01(-0.06%) |
May 18, 2020 | 10.30 | 10.83 | 10.29 | 10.60 | 280,254 | +0.50(+4.91%) |
May 15, 2020 | 9.808 | 10.30 | 9.638 | 10.11 | 215,542 | +0.40(+4.13%) |
May 14, 2020 | 9.134 | 9.815 | 8.774 | 9.706 | 217,425 | +0.33(+3.48%) |
May 13, 2020 | 10.18 | 10.20 | 9.067 | 9.379 | 287,670 | -0.83(-8.13%) |
May 12, 2020 | 10.24 | 10.45 | 9.985 | 10.21 | 182,296 | +0.01(+0.07%) |
May 11, 2020 | 9.876 | 10.47 | 9.876 | 10.20 | 217,024 | +0.10(+1.01%) |
May 08, 2020 | 10.41 | 10.66 | 9.838 | 10.10 | 279,792 | -0.10(-0.93%) |
May 07, 2020 | 10.03 | 10.30 | 9.869 | 10.20 | 332,355 | +0.24(+2.39%) |
May 06, 2020 | 9.746 | 10.00 | 9.498 | 9.957 | 132,202 | +0.21(+2.16%) |
May 05, 2020 | 9.685 | 10.16 | 9.638 | 9.746 | 222,587 | +0.27(+2.87%) |
May 04, 2020 | 9.230 | 9.542 | 8.760 | 9.474 | 226,848 | +0.12(+1.24%) |
May 01, 2020 | 10.03 | 10.03 | 9.345 | 9.359 | 290,231 | -0.84(-8.27%) |
Apr 30, 2020 | 9.951 | 10.22 | 9.869 | 10.20 | 283,336 | +0.01(+0.07%) |
Apr 29, 2020 | 10.49 | 10.54 | 10.18 | 10.20 | 396,757 | -0.03(-0.33%) |
Apr 28, 2020 | 10.80 | 10.92 | 10.23 | 10.23 | 200,414 | -0.37(-3.47%) |
Apr 27, 2020 | 10.20 | 10.80 | 10.20 | 10.60 | 248,380 | +0.45(+4.42%) |
Apr 24, 2020 | 9.978 | 10.24 | 9.780 | 10.15 | 173,933 | +0.18(+1.84%) |
Apr 23, 2020 | 9.883 | 10.21 | 9.689 | 9.964 | 189,038 | +0.14(+1.45%) |
Apr 22, 2020 | 10.28 | 10.31 | 9.794 | 9.821 | 168,615 | -0.22(-2.17%) |
Apr 21, 2020 | 9.855 | 10.10 | 9.665 | 10.04 | 208,406 | +0.05(+0.48%) |
Apr 20, 2020 | 9.964 | 10.36 | 9.896 | 9.991 | 283,381 | -0.24(-2.33%) |
Apr 17, 2020 | 10.70 | 10.76 | 10.05 | 10.23 | 364,333 | +0.15(+1.48%) |
Apr 16, 2020 | 10.70 | 10.88 | 9.971 | 10.08 | 484,063 | -0.71(-6.62%) |
Apr 15, 2020 | 10.52 | 10.90 | 10.21 | 10.79 | 298,061 | -0.21(-1.92%) |
Apr 14, 2020 | 10.96 | 11.32 | 10.67 | 11.00 | 442,638 | +0.20(+1.89%) |
Apr 13, 2020 | 10.64 | 11.05 | 9.862 | 10.80 | 571,207 | +0.16(+1.53%) |
Apr 09, 2020 | 10.05 | 11.43 | 9.862 | 10.64 | 1,450,718 | +1.32(+14.16%) |
Apr 08, 2020 | 8.495 | 10.10 | 8.182 | 9.318 | 815,567 | +1.03(+12.48%) |
Apr 07, 2020 | 7.992 | 8.631 | 7.869 | 8.284 | 776,959 | +0.80(+10.63%) |
Apr 06, 2020 | 7.638 | 7.934 | 7.237 | 7.488 | 637,270 | +0.44(+6.27%) |
Apr 03, 2020 | 7.692 | 7.704 | 6.142 | 7.046 | 916,274 | -0.70(-9.04%) |
Apr 02, 2020 | 7.822 | 8.087 | 7.332 | 7.747 | 751,688 | -0.08(-1.04%) |
Apr 01, 2020 | 8.556 | 8.674 | 7.597 | 7.828 | 627,649 | -1.16(-12.87%) |
Mar 31, 2020 | 10.78 | 10.79 | 8.638 | 8.985 | 766,434 | -1.83(-16.92%) |
Mar 30, 2020 | 11.24 | 11.62 | 10.71 | 10.81 | 840,289 | -0.67(-5.81%) |
Mar 27, 2020 | 11.07 | 12.18 | 10.39 | 11.48 | 877,312 | +0.13(+1.14%) |
Mar 26, 2020 | 9.148 | 13.25 | 8.903 | 11.35 | 1,394,182 | +2.34(+25.96%) |
Mar 25, 2020 | 7.944 | 10.52 | 7.944 | 9.012 | 1,125,126 | +1.20(+15.42%) |
Mar 24, 2020 | 6.856 | 8.019 | 6.842 | 7.808 | 643,817 | +1.18(+17.74%) |
Mar 23, 2020 | 7.046 | 7.291 | 6.305 | 6.631 | 800,057 | -0.61(-8.36%) |
Mar 20, 2020 | 7.053 | 9.053 | 6.985 | 7.237 | 843,936 | +0.26(+3.70%) |
Mar 19, 2020 | 6.801 | 7.380 | 5.856 | 6.978 | 802,847 | +0.05(+0.69%) |
Mar 18, 2020 | 7.318 | 7.808 | 5.162 | 6.931 | 1,391,634 | -0.81(-10.46%) |
Mar 17, 2020 | 8.386 | 8.468 | 7.720 | 7.740 | 586,108 | -0.46(-5.64%) |
Mar 16, 2020 | 8.531 | 8.806 | 7.979 | 8.203 | 500,628 | -0.83(-9.22%) |
Mar 13, 2020 | 9.180 | 9.259 | 8.288 | 9.036 | 664,884 | +0.36(+4.16%) |
Mar 12, 2020 | 9.384 | 9.449 | 7.802 | 8.675 | 1,083,570 | -1.36(-13.59%) |
Mar 11, 2020 | 10.64 | 10.64 | 9.851 | 10.04 | 559,240 | -0.74(-6.82%) |
Mar 10, 2020 | 10.88 | 10.98 | 10.47 | 10.77 | 483,740 | +0.32(+3.08%) |
Mar 09, 2020 | 10.01 | 10.94 | 9.810 | 10.45 | 796,759 | -1.13(-9.75%) |
Mar 06, 2020 | 11.46 | 11.91 | 11.37 | 11.58 | 781,311 | -0.40(-3.34%) |
Mar 05, 2020 | 12.61 | 12.70 | 11.98 | 11.98 | 1,118,271 | -0.93(-7.17%) |
Mar 04, 2020 | 12.60 | 12.97 | 12.44 | 12.91 | 379,119 | +0.39(+3.15%) |
Mar 03, 2020 | 12.76 | 12.91 | 12.47 | 12.51 | 358,952 | -0.05(-0.42%) |
Mar 02, 2020 | 12.47 | 13.03 | 12.27 | 12.57 | 1,281,665 | +0.12(+1.00%) |
Feb 28, 2020 | 12.75 | 12.79 | 12.15 | 12.44 | 684,999 | -0.60(-4.58%) |
Feb 27, 2020 | 12.80 | 13.31 | 11.99 | 13.04 | 1,136,141 | -0.02(-0.15%) |
Feb 26, 2020 | 13.10 | 13.37 | 13.01 | 13.06 | 316,451 | -0.03(-0.20%) |
Feb 25, 2020 | 13.68 | 13.81 | 12.89 | 13.08 | 671,357 | -0.60(-4.36%) |
Feb 24, 2020 | 13.93 | 13.98 | 13.47 | 13.68 | 527,954 | -0.49(-3.43%) |
Feb 21, 2020 | 14.21 | 14.29 | 14.08 | 14.17 | 132,123 | -0.08(-0.55%) |
Feb 20, 2020 | 14.15 | 14.32 | 14.12 | 14.25 | 118,904 | +0.07(+0.51%) |
Feb 19, 2020 | 13.97 | 14.21 | 13.97 | 14.17 | 156,477 | +0.21(+1.50%) |
Feb 18, 2020 | 13.85 | 14.19 | 13.85 | 13.96 | 188,599 | +0.11(+0.80%) |
Feb 14, 2020 | 13.83 | 13.92 | 13.78 | 13.85 | 254,950 | +0.03(+0.19%) |
Feb 13, 2020 | 13.81 | 13.90 | 13.79 | 13.83 | 148,968 | -0.01(-0.05%) |
Feb 12, 2020 | 13.97 | 14.02 | 13.55 | 13.83 | 419,510 | -0.13(-0.94%) |
Feb 11, 2020 | 14.27 | 14.28 | 13.67 | 13.96 | 525,631 | -0.30(-2.12%) |
Feb 10, 2020 | 14.29 | 14.35 | 14.17 | 14.27 | 320,712 | -0.02(-0.14%) |
Feb 07, 2020 | 14.24 | 14.47 | 14.24 | 14.29 | 253,884 | +0.02(+0.14%) |
Feb 06, 2020 | 14.25 | 14.39 | 14.23 | 14.27 | 244,169 | +0.03(+0.18%) |
Feb 05, 2020 | 13.65 | 14.31 | 13.65 | 14.24 | 440,830 | +0.47(+3.43%) |
Feb 04, 2020 | 13.58 | 13.90 | 13.56 | 13.77 | 330,957 | +0.24(+1.80%) |
Feb 03, 2020 | 13.62 | 13.67 | 13.45 | 13.52 | 289,894 | -0.07(-0.48%) |
Jan 31, 2020 | 13.87 | 13.94 | 13.54 | 13.59 | 270,494 | -0.27(-1.94%) |
Jan 30, 2020 | 13.54 | 13.88 | 13.52 | 13.86 | 545,445 | +0.16(+1.20%) |
Jan 29, 2020 | 14.17 | 14.25 | 13.59 | 13.70 | 763,892 | -0.47(-3.34%) |
Jan 28, 2020 | 14.36 | 14.38 | 14.17 | 14.17 | 208,910 | -0.18(-1.28%) |
Jan 27, 2020 | 14.20 | 14.41 | 14.20 | 14.35 | 202,860 | +0.11(+0.74%) |
Jan 24, 2020 | 14.27 | 14.36 | 14.23 | 14.25 | 216,548 | -0.02(-0.14%) |
Jan 23, 2020 | 14.21 | 14.28 | 14.17 | 14.27 | 217,868 | +0.04(+0.28%) |
Jan 22, 2020 | 14.24 | 14.29 | 14.17 | 14.23 | 302,337 | +0.01(+0.09%) |
Jan 21, 2020 | 14.32 | 14.36 | 14.15 | 14.21 | 329,069 | -0.11(-0.78%) |
Jan 17, 2020 | 14.32 | 14.40 | 14.29 | 14.32 | 204,356 | +0.03(+0.23%) |
Jan 16, 2020 | 14.31 | 14.40 | 14.24 | 14.29 | 207,471 | -0.01(-0.05%) |
Jan 15, 2020 | 14.31 | 14.36 | 14.27 | 14.30 | 137,973 | -0.01(-0.09%) |
Jan 14, 2020 | 14.44 | 14.50 | 14.31 | 14.31 | 176,690 | -0.09(-0.64%) |
Jan 13, 2020 | 14.42 | 14.48 | 14.23 | 14.40 | 268,295 | -0.01(-0.09%) |
Jan 10, 2020 | 14.44 | 14.53 | 14.34 | 14.42 | 170,830 | -0.06(-0.41%) |
Jan 09, 2020 | 14.48 | 14.63 | 14.13 | 14.48 | 574,500 | -0.04(-0.27%) |
Jan 08, 2020 | 14.76 | 14.89 | 14.44 | 14.52 | 665,621 | -0.47(-3.11%) |
Jan 07, 2020 | 15.03 | 15.15 | 14.97 | 14.98 | 146,545 | -0.04(-0.26%) |
Jan 06, 2020 | 14.88 | 15.09 | 14.88 | 15.02 | 191,946 | +0.03(+0.17%) |
Jan 03, 2020 | 14.85 | 15.06 | 14.85 | 14.99 | 129,532 | +0.04(+0.26%) |
Jan 02, 2020 | 14.90 | 15.01 | 14.84 | 14.95 | 232,860 | +0.09(+0.62%) |
Dec 31, 2019 | 14.66 | 15.01 | 14.64 | 14.86 | 313,469 | +0.18(+1.25%) |
Dec 30, 2019 | 14.95 | 14.99 | 14.66 | 14.68 | 357,016 | -0.20(-1.32%) |
Dec 27, 2019 | 14.91 | 14.96 | 14.81 | 14.88 | 155,744 | -0.03(-0.18%) |
Dec 26, 2019 | 14.96 | 15.04 | 14.90 | 14.90 | 168,756 | +0.01(+0.04%) |
Dec 24, 2019 | 14.90 | 14.95 | 14.85 | 14.90 | 68,880 | +0.00(+0.00%) |
Dec 23, 2019 | 14.89 | 15.16 | 14.80 | 14.90 | 192,831 | -0.08(-0.53%) |
Dec 20, 2019 | 14.86 | 15.07 | 14.82 | 14.97 | 974,086 | +0.18(+1.20%) |
Dec 19, 2019 | 14.95 | 15.14 | 14.79 | 14.80 | 204,673 | -0.24(-1.61%) |
Dec 18, 2019 | 15.37 | 15.39 | 15.00 | 15.04 | 272,745 | -0.33(-2.18%) |
Dec 17, 2019 | 15.22 | 15.41 | 15.22 | 15.37 | 287,605 | +0.12(+0.82%) |
Dec 16, 2019 | 14.97 | 15.49 | 14.97 | 15.25 | 716,890 | +0.28(+1.89%) |
Dec 13, 2019 | 15.01 | 15.06 | 14.82 | 14.97 | 351,414 | +0.00(+0.00%) |
Dec 12, 2019 | 14.99 | 15.09 | 14.88 | 14.97 | 359,760 | +0.01(+0.08%) |
Dec 11, 2019 | 15.09 | 15.09 | 14.88 | 14.96 | 342,304 | -0.14(-0.93%) |
Dec 10, 2019 | 14.86 | 15.10 | 14.83 | 15.10 | 289,899 | +0.22(+1.45%) |
Dec 09, 2019 | 14.99 | 15.05 | 14.80 | 14.88 | 296,367 | -0.11(-0.72%) |
Dec 06, 2019 | 14.89 | 15.07 | 14.85 | 14.99 | 312,384 | +0.18(+1.25%) |
Dec 05, 2019 | 14.87 | 14.92 | 14.80 | 14.80 | 211,483 | +0.02(+0.13%) |
Dec 04, 2019 | 14.90 | 14.96 | 14.77 | 14.78 | 250,388 | -0.05(-0.34%) |
Dec 03, 2019 | 14.86 | 14.91 | 14.82 | 14.83 | 219,767 | -0.06(-0.43%) |
Dec 02, 2019 | 14.95 | 14.96 | 14.83 | 14.90 | 316,361 | +0.03(+0.17%) |
Nov 29, 2019 | 14.89 | 14.89 | 14.81 | 14.87 | 137,807 | +0.01(+0.04%) |
Nov 27, 2019 | 14.87 | 14.89 | 14.78 | 14.87 | 142,521 | +0.04(+0.30%) |
Nov 26, 2019 | 14.89 | 14.92 | 14.70 | 14.82 | 211,233 | -0.06(-0.43%) |
Nov 25, 2019 | 14.89 | 14.92 | 14.74 | 14.89 | 314,778 | +0.28(+1.92%) |
Nov 22, 2019 | 14.55 | 14.63 | 14.54 | 14.61 | 166,877 | +0.05(+0.35%) |
Nov 21, 2019 | 14.70 | 14.70 | 14.53 | 14.55 | 137,128 | -0.15(-1.00%) |
Nov 20, 2019 | 14.64 | 14.80 | 14.61 | 14.70 | 177,727 | -0.01(-0.09%) |
Nov 19, 2019 | 14.62 | 14.86 | 14.62 | 14.71 | 156,338 | +0.13(+0.92%) |
Nov 18, 2019 | 14.61 | 14.64 | 14.53 | 14.58 | 181,495 | -0.03(-0.22%) |
Nov 15, 2019 | 14.52 | 14.66 | 14.38 | 14.61 | 271,214 | +0.20(+1.37%) |
Nov 14, 2019 | 14.51 | 14.62 | 14.40 | 14.41 | 130,158 | -0.10(-0.70%) |
Nov 13, 2019 | 14.54 | 14.59 | 14.37 | 14.52 | 135,719 | -0.08(-0.52%) |
Nov 12, 2019 | 14.36 | 14.62 | 14.35 | 14.59 | 226,725 | +0.24(+1.64%) |
Nov 11, 2019 | 14.32 | 14.48 | 14.31 | 14.36 | 150,379 | +0.03(+0.18%) |
Nov 08, 2019 | 14.17 | 14.48 | 14.08 | 14.33 | 182,119 | -0.22(-1.53%) |
Nov 07, 2019 | 14.51 | 15.02 | 14.39 | 14.55 | 524,467 | +0.50(+3.53%) |
Nov 06, 2019 | 14.28 | 14.38 | 14.01 | 14.06 | 339,061 | -0.25(-1.73%) |
Nov 05, 2019 | 14.28 | 14.48 | 14.28 | 14.31 | 152,002 | +0.05(+0.36%) |
Nov 04, 2019 | 14.19 | 14.36 | 14.08 | 14.26 | 322,913 | +0.18(+1.27%) |
Nov 01, 2019 | 14.00 | 14.17 | 14.00 | 14.08 | 119,579 | +0.06(+0.41%) |
Oct 31, 2019 | 14.01 | 14.15 | 13.92 | 14.02 | 119,248 | +0.01(+0.09%) |
Oct 30, 2019 | 14.05 | 14.11 | 13.90 | 14.01 | 170,089 | +0.06(+0.46%) |
Oct 29, 2019 | 13.96 | 14.08 | 13.94 | 13.94 | 117,588 | -0.02(-0.14%) |
Oct 28, 2019 | 14.17 | 14.25 | 13.94 | 13.96 | 192,028 | -0.10(-0.72%) |
Oct 25, 2019 | 14.17 | 14.20 | 14.02 | 14.06 | 140,007 | -0.10(-0.72%) |
Oct 24, 2019 | 14.22 | 14.28 | 14.06 | 14.17 | 112,613 | -0.06(-0.40%) |
Oct 23, 2019 | 14.20 | 14.30 | 14.19 | 14.22 | 137,274 | +0.06(+0.45%) |
Oct 22, 2019 | 14.19 | 14.30 | 14.15 | 14.16 | 107,109 | -0.01(-0.09%) |
Oct 21, 2019 | 14.06 | 14.22 | 14.05 | 14.17 | 266,021 | +0.14(+1.00%) |
Oct 18, 2019 | 13.81 | 14.08 | 13.80 | 14.03 | 203,804 | +0.20(+1.47%) |
Oct 17, 2019 | 13.87 | 13.93 | 13.79 | 13.83 | 156,998 | +0.01(+0.05%) |
Oct 16, 2019 | 13.95 | 14.03 | 13.78 | 13.82 | 164,949 | -0.06(-0.41%) |
Oct 15, 2019 | 13.78 | 14.00 | 13.78 | 13.88 | 262,187 | +0.11(+0.83%) |
Oct 14, 2019 | 13.68 | 13.87 | 13.67 | 13.77 | 250,363 | +0.13(+0.93%) |
Oct 11, 2019 | 13.78 | 13.96 | 13.59 | 13.64 | 319,926 | +0.02(+0.14%) |
Oct 10, 2019 | 13.68 | 14.34 | 13.57 | 13.62 | 436,729 | +0.19(+1.42%) |
Oct 09, 2019 | 13.46 | 13.53 | 13.42 | 13.43 | 205,600 | +0.01(+0.05%) |
Oct 08, 2019 | 13.49 | 13.65 | 13.34 | 13.42 | 251,442 | -0.17(-1.26%) |
Oct 07, 2019 | 13.73 | 13.81 | 13.21 | 13.59 | 491,186 | -0.23(-1.66%) |
Oct 04, 2019 | 13.95 | 14.03 | 13.79 | 13.82 | 184,162 | -0.10(-0.73%) |
Oct 03, 2019 | 13.71 | 13.98 | 13.71 | 13.92 | 235,186 | +0.20(+1.44%) |
Oct 02, 2019 | 14.14 | 14.32 | 13.68 | 13.73 | 305,720 | -0.46(-3.23%) |
Oct 01, 2019 | 14.45 | 14.53 | 14.16 | 14.19 | 142,087 | -0.18(-1.28%) |
Sep 30, 2019 | 14.50 | 14.53 | 14.35 | 14.37 | 138,973 | -0.05(-0.35%) |
Sep 27, 2019 | 14.55 | 14.57 | 14.32 | 14.42 | 107,951 | -0.01(-0.04%) |
Sep 26, 2019 | 14.22 | 14.60 | 14.22 | 14.43 | 122,299 | +0.22(+1.52%) |
Sep 25, 2019 | 14.29 | 14.32 | 14.18 | 14.21 | 60,512 | -0.06(-0.45%) |
Sep 24, 2019 | 14.36 | 14.53 | 14.27 | 14.27 | 124,067 | -0.05(-0.36%) |
Sep 23, 2019 | 14.64 | 14.67 | 14.27 | 14.33 | 233,725 | -0.40(-2.72%) |
Sep 20, 2019 | 14.79 | 14.93 | 14.61 | 14.73 | 200,032 | -0.11(-0.73%) |
Sep 19, 2019 | 14.83 | 15.05 | 14.79 | 14.83 | 218,065 | +0.03(+0.17%) |
Sep 18, 2019 | 14.81 | 14.86 | 14.60 | 14.81 | 343,550 | +0.02(+0.17%) |
Sep 17, 2019 | 14.57 | 14.90 | 14.57 | 14.78 | 274,272 | +0.22(+1.53%) |
Sep 16, 2019 | 14.31 | 14.62 | 14.31 | 14.56 | 188,723 | +0.13(+0.90%) |
Sep 13, 2019 | 14.28 | 14.52 | 14.24 | 14.43 | 278,458 | +0.20(+1.44%) |
Sep 12, 2019 | 14.24 | 14.28 | 14.07 | 14.23 | 182,596 | -0.02(-0.13%) |
Sep 11, 2019 | 14.19 | 14.26 | 14.11 | 14.24 | 203,842 | +0.12(+0.88%) |
Sep 10, 2019 | 14.15 | 14.27 | 14.09 | 14.12 | 162,679 | +0.02(+0.13%) |
Sep 09, 2019 | 14.11 | 14.28 | 14.05 | 14.10 | 256,149 | +0.02(+0.18%) |
Sep 06, 2019 | 14.15 | 14.18 | 13.80 | 14.08 | 213,071 | -0.06(-0.40%) |
Sep 05, 2019 | 14.20 | 14.24 | 14.05 | 14.13 | 170,437 | +0.01(+0.09%) |
Sep 04, 2019 | 14.13 | 14.20 | 14.12 | 14.12 | 191,264 | +0.01(+0.09%) |
Sep 03, 2019 | 14.09 | 14.17 | 13.98 | 14.11 | 139,570 | -0.06(-0.39%) |
Aug 30, 2019 | 14.34 | 14.34 | 14.13 | 14.16 | 147,684 | -0.16(-1.08%) |
Aug 29, 2019 | 14.32 | 14.34 | 14.13 | 14.32 | 123,979 | +0.04(+0.26%) |
Aug 28, 2019 | 14.19 | 14.31 | 14.18 | 14.28 | 221,155 | +0.09(+0.61%) |
Aug 27, 2019 | 14.07 | 14.21 | 14.07 | 14.19 | 159,714 | +0.14(+0.97%) |
Aug 26, 2019 | 14.06 | 14.14 | 14.04 | 14.06 | 123,260 | +0.12(+0.85%) |
Aug 23, 2019 | 14.05 | 14.14 | 13.91 | 13.94 | 208,078 | -0.07(-0.53%) |
Aug 22, 2019 | 13.99 | 14.13 | 13.95 | 14.01 | 411,021 | +0.11(+0.76%) |
Aug 21, 2019 | 13.95 | 13.97 | 13.82 | 13.91 | 567,199 | +0.43(+3.18%) |
Aug 20, 2019 | 13.39 | 13.66 | 13.39 | 13.48 | 137,718 | +0.10(+0.74%) |
Aug 19, 2019 | 13.41 | 13.69 | 13.31 | 13.38 | 237,082 | +0.14(+1.03%) |
Aug 16, 2019 | 13.03 | 13.31 | 12.95 | 13.24 | 103,717 | +0.27(+2.06%) |
Aug 15, 2019 | 12.88 | 13.12 | 12.88 | 12.98 | 113,043 | +0.13(+1.02%) |
Aug 14, 2019 | 12.98 | 13.08 | 12.73 | 12.85 | 111,885 | -0.32(-2.41%) |
Aug 13, 2019 | 13.20 | 13.34 | 13.12 | 13.16 | 118,282 | -0.01(-0.05%) |
Aug 12, 2019 | 12.85 | 13.31 | 12.83 | 13.17 | 146,289 | +0.21(+1.63%) |
Aug 09, 2019 | 12.80 | 13.06 | 12.77 | 12.96 | 106,132 | +0.11(+0.82%) |
Aug 08, 2019 | 12.69 | 12.93 | 12.69 | 12.85 | 123,700 | +0.17(+1.37%) |
Aug 07, 2019 | 12.65 | 12.87 | 12.55 | 12.68 | 220,846 | -0.22(-1.68%) |
Aug 06, 2019 | 12.77 | 13.04 | 12.65 | 12.90 | 200,684 | +0.19(+1.52%) |
Aug 05, 2019 | 13.06 | 13.07 | 12.64 | 12.70 | 337,027 | -0.43(-3.31%) |
Aug 02, 2019 | 13.15 | 13.19 | 13.05 | 13.14 | 81,008 | -0.04(-0.33%) |
Aug 01, 2019 | 13.40 | 13.53 | 13.11 | 13.18 | 95,795 | -0.20(-1.53%) |
Jul 31, 2019 | 13.76 | 13.76 | 13.26 | 13.39 | 125,046 | -0.39(-2.84%) |
Jul 30, 2019 | 13.68 | 13.83 | 13.20 | 13.78 | 230,757 | +0.73(+5.57%) |
Jul 29, 2019 | 13.72 | 13.72 | 12.76 | 13.05 | 495,338 | -0.67(-4.89%) |
Jul 26, 2019 | 13.53 | 13.74 | 13.53 | 13.72 | 140,275 | +0.25(+1.84%) |
Jul 25, 2019 | 13.46 | 13.64 | 13.33 | 13.47 | 78,282 | +0.07(+0.51%) |
Jul 24, 2019 | 13.13 | 13.45 | 13.13 | 13.41 | 136,386 | +0.21(+1.60%) |
Jul 23, 2019 | 13.17 | 13.28 | 13.08 | 13.19 | 135,189 | +0.03(+0.24%) |
Jul 22, 2019 | 13.51 | 13.51 | 12.92 | 13.16 | 344,313 | -0.37(-2.75%) |
Jul 19, 2019 | 13.57 | 13.69 | 13.54 | 13.54 | 93,731 | +0.02(+0.18%) |
Jul 18, 2019 | 13.77 | 13.77 | 13.47 | 13.51 | 106,972 | -0.22(-1.63%) |
Jul 17, 2019 | 13.67 | 13.78 | 13.60 | 13.73 | 117,968 | +0.05(+0.36%) |
Jul 16, 2019 | 13.71 | 13.78 | 13.56 | 13.69 | 175,132 | -0.04(-0.27%) |
Jul 15, 2019 | 13.71 | 13.92 | 13.62 | 13.72 | 177,726 | -0.01(-0.05%) |
Jul 12, 2019 | 13.67 | 13.76 | 13.57 | 13.73 | 134,316 | +0.04(+0.27%) |
Jul 11, 2019 | 13.86 | 13.90 | 13.67 | 13.69 | 109,875 | -0.14(-0.99%) |
Jul 10, 2019 | 13.86 | 13.96 | 13.82 | 13.83 | 122,845 | -0.09(-0.62%) |
Jul 09, 2019 | 13.88 | 13.96 | 13.79 | 13.91 | 300,757 | -0.09(-0.66%) |
Jul 08, 2019 | 14.09 | 14.09 | 13.61 | 14.01 | 409,349 | -0.34(-2.34%) |
Jul 05, 2019 | 14.05 | 14.42 | 14.05 | 14.34 | 76,821 | +0.19(+1.32%) |
Jul 03, 2019 | 14.18 | 14.36 | 14.16 | 14.16 | 52,824 | -0.02(-0.13%) |
Jul 02, 2019 | 14.14 | 14.22 | 14.01 | 14.18 | 86,112 | +0.04(+0.26%) |