Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.92 | 10.94 | 10.75 | 10.86 | 2,343 | -0.14(-1.28%) |
Jul 30, 2020 | 10.92 | 11.04 | 10.92 | 11.01 | 4,564 | -0.19(-1.68%) |
Jul 29, 2020 | 11.14 | 11.20 | 11.14 | 11.19 | 1,251 | +0.08(+0.73%) |
Jul 28, 2020 | 11.14 | 11.15 | 11.11 | 11.11 | 959 | -0.15(-1.35%) |
Jul 27, 2020 | 11.15 | 11.32 | 11.15 | 11.27 | 2,826 | +0.11(+1.01%) |
Jul 24, 2020 | 11.21 | 11.21 | 11.11 | 11.15 | 781 | +0.03(+0.23%) |
Jul 23, 2020 | 11.29 | 11.30 | 11.13 | 11.13 | 5,800 | -0.08(-0.68%) |
Jul 22, 2020 | 11.33 | 11.33 | 11.15 | 11.20 | 4,409 | -0.06(-0.56%) |
Jul 21, 2020 | 11.13 | 11.28 | 11.13 | 11.27 | 2,428 | +0.04(+0.40%) |
Jul 20, 2020 | 11.21 | 11.22 | 11.21 | 11.22 | 1,568 | -0.01(-0.08%) |
Jul 17, 2020 | 11.17 | 11.31 | 11.15 | 11.23 | 1,115 | -0.12(-1.07%) |
Jul 16, 2020 | 11.29 | 11.42 | 11.29 | 11.35 | 2,329 | +0.00(+0.00%) |
Jul 15, 2020 | 11.43 | 11.43 | 11.27 | 11.35 | 2,391 | +0.03(+0.24%) |
Jul 14, 2020 | 11.12 | 11.32 | 11.12 | 11.32 | 1,249 | +0.10(+0.92%) |
Jul 13, 2020 | 11.29 | 11.35 | 11.22 | 11.22 | 5,302 | -0.09(-0.83%) |
Jul 10, 2020 | 11.41 | 11.41 | 11.31 | 11.31 | 557 | -0.01(-0.06%) |
Jul 09, 2020 | 11.33 | 11.47 | 11.20 | 11.32 | 15,288 | -0.18(-1.58%) |
Jul 08, 2020 | 11.49 | 11.57 | 11.45 | 11.50 | 2,384 | +0.17(+1.46%) |
Jul 07, 2020 | 11.47 | 11.49 | 11.34 | 11.34 | 2,086 | -0.22(-1.94%) |
Jul 06, 2020 | 11.43 | 11.64 | 11.43 | 11.56 | 3,528 | +0.22(+1.93%) |
Jul 02, 2020 | 11.32 | 11.45 | 11.27 | 11.34 | 8,145 | +0.24(+2.14%) |
Jul 01, 2020 | 11.12 | 11.20 | 11.06 | 11.10 | 6,885 | +0.04(+0.41%) |
Jun 30, 2020 | 11.06 | 11.06 | 11.06 | 11.06 | 51 | -0.00(-0.00%) |
Jun 29, 2020 | 10.98 | 11.06 | 10.98 | 11.06 | 1,296 | +0.06(+0.57%) |
Jun 26, 2020 | 11.00 | 11.01 | 10.95 | 11.00 | 3,069 | -0.14(-1.26%) |
Jun 25, 2020 | 10.97 | 11.14 | 10.97 | 11.14 | 1,954 | +0.09(+0.84%) |
Jun 24, 2020 | 11.09 | 11.09 | 11.04 | 11.04 | 356 | -0.18(-1.64%) |
Jun 23, 2020 | 11.22 | 11.26 | 11.19 | 11.23 | 2,245 | -0.00(-0.02%) |
Jun 22, 2020 | 11.22 | 11.23 | 11.22 | 11.23 | 529 | +0.10(+0.85%) |
Jun 19, 2020 | 11.29 | 11.29 | 11.14 | 11.14 | 7,843 | -0.11(-0.98%) |
Jun 18, 2020 | 11.35 | 11.38 | 11.25 | 11.25 | 4,135 | -0.10(-0.86%) |
Jun 17, 2020 | 11.42 | 11.42 | 11.32 | 11.34 | 2,846 | +0.06(+0.51%) |
Jun 16, 2020 | 11.57 | 11.57 | 11.29 | 11.29 | 3,270 | +0.08(+0.75%) |
Jun 15, 2020 | 11.14 | 11.20 | 11.14 | 11.20 | 1,740 | -0.16(-1.39%) |
Jun 12, 2020 | 11.30 | 11.37 | 11.16 | 11.36 | 7,957 | +0.26(+2.32%) |
Jun 11, 2020 | 11.53 | 11.53 | 11.09 | 11.10 | 8,663 | -0.77(-6.47%) |
Jun 10, 2020 | 11.81 | 11.91 | 11.64 | 11.87 | 7,511 | +0.01(+0.08%) |
Jun 09, 2020 | 11.74 | 11.91 | 11.74 | 11.86 | 3,793 | -0.15(-1.24%) |
Jun 08, 2020 | 12.02 | 12.08 | 11.84 | 12.01 | 7,261 | +0.11(+0.92%) |
Jun 05, 2020 | 11.95 | 11.96 | 11.84 | 11.90 | 2,841 | +0.31(+2.69%) |
Jun 04, 2020 | 11.61 | 11.63 | 11.59 | 11.59 | 2,620 | -0.15(-1.27%) |
Jun 03, 2020 | 11.43 | 11.98 | 11.43 | 11.74 | 9,222 | +0.61(+5.45%) |
Jun 02, 2020 | 11.04 | 11.13 | 11.04 | 11.13 | 3,187 | +0.31(+2.89%) |
Jun 01, 2020 | 10.63 | 10.85 | 10.63 | 10.82 | 2,565 | +0.22(+2.12%) |
May 29, 2020 | 10.45 | 10.63 | 10.38 | 10.60 | 4,774 | +0.18(+1.69%) |
May 28, 2020 | 10.40 | 10.52 | 10.34 | 10.42 | 6,310 | +0.05(+0.47%) |
May 27, 2020 | 10.45 | 10.45 | 10.29 | 10.37 | 3,329 | -0.05(-0.51%) |
May 26, 2020 | 10.53 | 10.53 | 10.39 | 10.42 | 3,683 | +0.29(+2.86%) |
May 22, 2020 | 10.27 | 10.27 | 10.13 | 10.13 | 4,660 | -0.27(-2.56%) |
May 21, 2020 | 10.48 | 10.48 | 10.33 | 10.40 | 1,885 | -0.04(-0.40%) |
May 20, 2020 | 10.42 | 10.44 | 10.41 | 10.44 | 2,223 | +0.00(+0.00%) |
May 19, 2020 | 10.36 | 10.48 | 10.31 | 10.44 | 4,631 | +0.17(+1.63%) |
May 18, 2020 | 10.16 | 10.38 | 10.16 | 10.27 | 6,658 | +0.28(+2.82%) |
May 15, 2020 | 10.02 | 10.05 | 9.993 | 9.993 | 1,932 | -0.24(-2.36%) |
May 14, 2020 | 10.06 | 10.23 | 10.06 | 10.23 | 284 | -0.01(-0.13%) |
May 13, 2020 | 10.30 | 10.40 | 10.15 | 10.25 | 1,757 | -0.05(-0.51%) |
May 12, 2020 | 10.34 | 10.49 | 10.30 | 10.30 | 1,619 | -0.09(-0.88%) |
May 11, 2020 | 10.47 | 10.47 | 10.36 | 10.39 | 2,628 | +0.02(+0.16%) |
May 08, 2020 | 10.41 | 10.41 | 10.37 | 10.38 | 795 | +0.12(+1.20%) |
May 07, 2020 | 10.20 | 10.25 | 10.19 | 10.25 | 8,719 | +0.06(+0.61%) |
May 06, 2020 | 10.24 | 10.24 | 10.19 | 10.19 | 305 | -0.11(-1.11%) |
May 05, 2020 | 10.34 | 10.40 | 10.30 | 10.31 | 2,380 | +0.15(+1.52%) |
May 04, 2020 | 10.02 | 10.15 | 10.02 | 10.15 | 7,578 | +0.16(+1.58%) |
May 01, 2020 | 10.16 | 10.17 | 9.814 | 9.993 | 3,978 | -0.32(-3.12%) |
Apr 30, 2020 | 10.46 | 10.53 | 10.23 | 10.32 | 1,817 | +0.01(+0.09%) |
Apr 29, 2020 | 10.31 | 10.32 | 10.25 | 10.31 | 7,244 | +0.18(+1.78%) |
Apr 28, 2020 | 10.23 | 10.23 | 10.12 | 10.12 | 1,941 | +0.04(+0.39%) |
Apr 27, 2020 | 10.05 | 10.12 | 10.05 | 10.09 | 3,245 | +0.13(+1.32%) |
Apr 24, 2020 | 9.923 | 9.957 | 9.923 | 9.954 | 227 | -0.08(-0.79%) |
Apr 23, 2020 | 10.20 | 10.23 | 10.01 | 10.03 | 1,383 | -0.03(-0.30%) |
Apr 22, 2020 | 9.997 | 10.06 | 9.997 | 10.06 | 414 | +0.16(+1.61%) |
Apr 21, 2020 | 9.949 | 9.949 | 9.904 | 9.904 | 1,311 | -0.33(-3.27%) |
Apr 20, 2020 | 10.20 | 10.33 | 10.14 | 10.24 | 2,439 | -0.03(-0.30%) |
Apr 17, 2020 | 10.23 | 10.27 | 10.17 | 10.27 | 1,364 | +0.33(+3.32%) |
Apr 16, 2020 | 10.03 | 10.11 | 9.940 | 9.940 | 45,075 | -0.18(-1.78%) |
Apr 15, 2020 | 10.26 | 10.26 | 10.03 | 10.12 | 8,292 | -0.24(-2.34%) |
Apr 14, 2020 | 10.31 | 10.55 | 10.20 | 10.36 | 3,643 | +0.22(+2.21%) |
Apr 13, 2020 | 10.24 | 10.26 | 10.03 | 10.14 | 47,763 | -0.00(-0.04%) |
Apr 09, 2020 | 10.27 | 10.30 | 10.03 | 10.14 | 5,570 | +0.11(+1.14%) |
Apr 08, 2020 | 10.05 | 10.06 | 10.03 | 10.03 | 3,167 | -0.04(-0.35%) |
Apr 07, 2020 | 10.18 | 10.31 | 10.05 | 10.06 | 3,995 | +0.09(+0.88%) |
Apr 06, 2020 | 9.879 | 9.975 | 9.879 | 9.975 | 1,266 | +0.57(+6.10%) |
Apr 03, 2020 | 9.465 | 9.499 | 9.259 | 9.402 | 1,136 | -0.22(-2.26%) |
Apr 02, 2020 | 9.377 | 9.738 | 9.377 | 9.619 | 1,648 | +0.37(+4.01%) |
Apr 01, 2020 | 9.421 | 9.448 | 9.237 | 9.248 | 4,934 | -0.45(-4.65%) |
Mar 31, 2020 | 9.650 | 9.810 | 9.544 | 9.699 | 3,380 | +0.15(+1.57%) |
Mar 30, 2020 | 9.553 | 9.566 | 9.549 | 9.549 | 738 | -0.12(-1.23%) |
Mar 27, 2020 | 9.404 | 9.694 | 9.404 | 9.668 | 4,092 | -0.35(-3.51%) |
Mar 26, 2020 | 9.632 | 10.09 | 9.632 | 10.02 | 6,064 | +0.70(+7.49%) |
Mar 25, 2020 | 9.228 | 9.465 | 9.193 | 9.321 | 2,895 | +0.18(+1.99%) |
Mar 24, 2020 | 9.105 | 9.140 | 8.806 | 9.140 | 10,946 | +0.63(+7.39%) |
Mar 23, 2020 | 8.515 | 8.639 | 8.295 | 8.511 | 6,443 | -0.10(-1.18%) |
Mar 20, 2020 | 9.173 | 9.216 | 8.612 | 8.612 | 11,936 | +0.07(+0.82%) |
Mar 19, 2020 | 8.902 | 8.902 | 8.278 | 8.542 | 21,309 | -0.70(-7.56%) |
Mar 18, 2020 | 9.096 | 9.685 | 8.797 | 9.240 | 5,681 | -0.39(-4.00%) |
Mar 17, 2020 | 9.307 | 9.625 | 9.162 | 9.625 | 13,983 | +0.48(+5.21%) |
Mar 16, 2020 | 9.553 | 9.893 | 9.149 | 9.149 | 20,337 | -1.02(-10.00%) |
Mar 13, 2020 | 10.84 | 10.84 | 10.12 | 10.16 | 7,616 | +0.42(+4.29%) |
Mar 12, 2020 | 10.12 | 10.53 | 9.694 | 9.747 | 31,661 | -1.28(-11.57%) |
Mar 11, 2020 | 11.14 | 11.36 | 10.93 | 11.02 | 10,242 | -0.41(-3.61%) |
Mar 10, 2020 | 11.55 | 11.55 | 11.32 | 11.44 | 2,737 | +0.37(+3.34%) |
Mar 09, 2020 | 10.86 | 11.26 | 10.70 | 11.07 | 74,664 | -0.94(-7.84%) |
Mar 06, 2020 | 12.21 | 12.21 | 11.97 | 12.01 | 1,591 | -0.25(-2.01%) |
Mar 05, 2020 | 12.52 | 12.52 | 12.23 | 12.25 | 2,305 | -0.21(-1.66%) |
Mar 04, 2020 | 12.59 | 12.59 | 12.39 | 12.46 | 4,787 | +0.02(+0.14%) |
Mar 03, 2020 | 12.32 | 12.44 | 12.32 | 12.44 | 356 | +0.15(+1.18%) |
Mar 02, 2020 | 12.24 | 12.30 | 12.07 | 12.30 | 11,669 | +0.05(+0.43%) |
Feb 28, 2020 | 11.96 | 12.26 | 11.88 | 12.24 | 7,616 | -0.17(-1.33%) |
Feb 27, 2020 | 12.39 | 12.47 | 12.36 | 12.41 | 1,431 | -0.09(-0.72%) |
Feb 26, 2020 | 12.54 | 12.62 | 12.50 | 12.50 | 10,000 | -0.09(-0.68%) |
Feb 25, 2020 | 12.90 | 12.90 | 12.57 | 12.59 | 21,974 | -0.07(-0.59%) |
Feb 24, 2020 | 12.70 | 12.82 | 12.54 | 12.66 | 8,342 | -0.42(-3.25%) |
Feb 21, 2020 | 13.09 | 13.13 | 13.07 | 13.09 | 3,637 | -0.07(-0.50%) |
Feb 20, 2020 | 13.24 | 13.24 | 13.15 | 13.15 | 4,314 | -0.20(-1.48%) |
Feb 19, 2020 | 13.22 | 13.35 | 13.22 | 13.35 | 189 | +0.11(+0.86%) |
Feb 18, 2020 | 13.21 | 13.34 | 13.20 | 13.23 | 7,229 | -0.08(-0.63%) |
Feb 14, 2020 | 13.38 | 13.41 | 13.26 | 13.32 | 5,797 | -0.01(-0.10%) |
Feb 13, 2020 | 13.49 | 13.52 | 13.33 | 13.33 | 13,151 | -0.16(-1.17%) |
Feb 12, 2020 | 13.44 | 13.60 | 13.44 | 13.49 | 8,118 | +0.10(+0.76%) |
Feb 11, 2020 | 13.53 | 13.55 | 13.39 | 13.39 | 3,834 | +0.00(+0.00%) |
Feb 10, 2020 | 13.37 | 13.46 | 13.37 | 13.39 | 23,516 | +0.07(+0.50%) |
Feb 07, 2020 | 13.27 | 13.39 | 13.22 | 13.32 | 8,298 | -0.12(-0.92%) |
Feb 06, 2020 | 13.48 | 13.48 | 13.34 | 13.45 | 19,417 | +0.01(+0.07%) |
Feb 05, 2020 | 13.51 | 13.55 | 13.34 | 13.44 | 11,482 | +0.02(+0.16%) |
Feb 04, 2020 | 13.34 | 13.41 | 13.34 | 13.41 | 364 | +0.27(+2.07%) |
Feb 03, 2020 | 13.24 | 13.26 | 13.14 | 13.14 | 3,702 | -0.13(-0.99%) |
Jan 31, 2020 | 13.37 | 13.37 | 13.26 | 13.27 | 5,570 | -0.26(-1.89%) |
Jan 30, 2020 | 13.45 | 13.53 | 13.45 | 13.53 | 4,216 | -0.06(-0.46%) |
Jan 29, 2020 | 13.57 | 13.76 | 13.57 | 13.59 | 3,991 | -0.03(-0.25%) |
Jan 28, 2020 | 13.53 | 13.63 | 13.49 | 13.63 | 7,884 | +0.08(+0.62%) |
Jan 27, 2020 | 13.50 | 13.62 | 13.45 | 13.54 | 3,277 | -0.42(-3.03%) |
Jan 24, 2020 | 13.92 | 13.97 | 13.92 | 13.96 | 1,477 | -0.01(-0.11%) |
Jan 23, 2020 | 14.07 | 14.07 | 13.92 | 13.98 | 4,385 | -0.07(-0.49%) |
Jan 22, 2020 | 14.03 | 14.15 | 13.93 | 14.05 | 2,961 | +0.01(+0.06%) |
Jan 21, 2020 | 14.15 | 14.15 | 13.93 | 14.04 | 3,262 | -0.22(-1.57%) |
Jan 17, 2020 | 14.35 | 14.37 | 14.26 | 14.26 | 1,250 | +0.09(+0.65%) |
Jan 16, 2020 | 14.10 | 14.30 | 14.10 | 14.17 | 4,295 | +0.07(+0.47%) |
Jan 15, 2020 | 14.20 | 14.21 | 14.11 | 14.11 | 451 | -0.15(-1.02%) |
Jan 14, 2020 | 14.25 | 14.33 | 14.25 | 14.25 | 2,099 | -0.05(-0.37%) |
Jan 13, 2020 | 14.25 | 14.30 | 14.22 | 14.30 | 994 | +0.14(+0.99%) |
Jan 10, 2020 | 14.04 | 14.25 | 14.04 | 14.16 | 3,296 | +0.13(+0.94%) |
Jan 09, 2020 | 14.07 | 14.07 | 13.99 | 14.03 | 4,277 | +0.01(+0.08%) |
Jan 08, 2020 | 13.97 | 14.22 | 13.97 | 14.02 | 5,727 | +0.02(+0.12%) |
Jan 07, 2020 | 13.96 | 14.00 | 13.96 | 14.00 | 5,103 | -0.06(-0.40%) |
Jan 06, 2020 | 14.07 | 14.13 | 14.06 | 14.06 | 522 | -0.00(-0.02%) |
Jan 03, 2020 | 14.28 | 14.30 | 14.03 | 14.06 | 13,868 | -0.32(-2.21%) |
Jan 02, 2020 | 14.32 | 14.40 | 14.26 | 14.38 | 4,032 | +0.21(+1.46%) |
Dec 31, 2019 | 14.16 | 14.18 | 14.07 | 14.18 | 568 | +0.06(+0.44%) |
Dec 30, 2019 | 14.17 | 14.18 | 14.11 | 14.11 | 1,812 | +0.03(+0.21%) |
Dec 27, 2019 | 14.08 | 14.08 | 14.08 | 14.08 | 114 | -0.03(-0.19%) |
Dec 26, 2019 | 14.01 | 14.11 | 14.01 | 14.11 | 1,983 | +0.03(+0.18%) |
Dec 24, 2019 | 14.07 | 14.09 | 14.07 | 14.09 | 1,033 | -0.02(-0.15%) |
Dec 23, 2019 | 14.24 | 14.24 | 14.03 | 14.11 | 5,769 | +0.04(+0.28%) |
Dec 20, 2019 | 13.96 | 14.07 | 13.96 | 14.07 | 1,721 | +0.03(+0.19%) |
Dec 19, 2019 | 14.13 | 14.14 | 14.04 | 14.04 | 1,386 | -0.17(-1.23%) |
Dec 18, 2019 | 14.00 | 14.22 | 13.87 | 14.22 | 70,835 | +0.37(+2.71%) |
Dec 17, 2019 | 13.81 | 13.84 | 13.76 | 13.84 | 11,283 | -0.04(-0.31%) |
Dec 16, 2019 | 13.82 | 13.89 | 13.71 | 13.89 | 7,889 | +0.01(+0.06%) |
Dec 13, 2019 | 13.90 | 13.90 | 13.82 | 13.88 | 2,410 | +0.06(+0.44%) |
Dec 12, 2019 | 13.80 | 13.84 | 13.62 | 13.82 | 8,298 | +0.11(+0.83%) |
Dec 11, 2019 | 13.74 | 13.74 | 13.59 | 13.70 | 3,223 | +0.03(+0.26%) |
Dec 10, 2019 | 13.60 | 13.67 | 13.54 | 13.67 | 10,512 | +0.06(+0.42%) |
Dec 09, 2019 | 13.56 | 13.61 | 13.56 | 13.61 | 435 | -0.03(-0.19%) |
Dec 06, 2019 | 13.58 | 13.64 | 13.52 | 13.64 | 1,607 | -0.03(-0.22%) |
Dec 05, 2019 | 13.61 | 13.67 | 13.55 | 13.67 | 10,590 | -0.04(-0.29%) |
Dec 04, 2019 | 13.65 | 13.73 | 13.65 | 13.71 | 2,575 | +0.14(+1.02%) |
Dec 03, 2019 | 13.55 | 13.57 | 13.55 | 13.57 | 588 | -0.07(-0.51%) |
Dec 02, 2019 | 13.67 | 13.67 | 13.63 | 13.64 | 2,552 | -0.12(-0.85%) |
Nov 29, 2019 | 13.76 | 13.77 | 13.76 | 13.76 | 3,099 | -0.04(-0.32%) |
Nov 27, 2019 | 13.82 | 13.82 | 13.76 | 13.80 | 5,050 | +0.00(+0.00%) |
Nov 26, 2019 | 13.90 | 13.90 | 13.80 | 13.80 | 6,384 | -0.10(-0.75%) |
Nov 25, 2019 | 13.84 | 13.96 | 13.84 | 13.90 | 7,026 | +0.05(+0.38%) |
Nov 22, 2019 | 13.89 | 13.92 | 13.84 | 13.85 | 10,216 | -0.05(-0.38%) |
Nov 21, 2019 | 13.95 | 13.96 | 13.90 | 13.90 | 4,450 | -0.04(-0.30%) |
Nov 20, 2019 | 13.95 | 13.97 | 13.93 | 13.95 | 2,920 | -0.01(-0.04%) |
Nov 19, 2019 | 14.04 | 14.06 | 13.95 | 13.95 | 2,171 | -0.03(-0.25%) |
Nov 18, 2019 | 13.94 | 14.04 | 13.93 | 13.99 | 3,001 | -0.01(-0.09%) |
Nov 15, 2019 | 14.03 | 14.03 | 13.96 | 14.00 | 1,033 | +0.02(+0.12%) |
Nov 14, 2019 | 14.06 | 14.06 | 13.96 | 13.98 | 1,506 | -0.02(-0.15%) |
Nov 13, 2019 | 14.00 | 14.00 | 13.94 | 14.00 | 981 | -0.17(-1.20%) |
Nov 12, 2019 | 14.07 | 14.18 | 14.06 | 14.17 | 52,589 | +0.13(+0.93%) |
Nov 11, 2019 | 14.14 | 14.15 | 14.04 | 14.04 | 5,833 | -0.10(-0.74%) |
Nov 08, 2019 | 14.23 | 14.23 | 14.11 | 14.15 | 1,262 | +0.04(+0.27%) |
Nov 07, 2019 | 14.13 | 14.23 | 14.03 | 14.11 | 3,496 | +0.01(+0.04%) |
Nov 06, 2019 | 14.11 | 14.11 | 14.10 | 14.10 | 3,666 | -0.03(-0.19%) |
Nov 05, 2019 | 14.21 | 14.21 | 14.12 | 14.13 | 1,805 | -0.01(-0.06%) |
Nov 04, 2019 | 14.11 | 14.17 | 14.08 | 14.14 | 73,620 | +0.23(+1.63%) |
Nov 01, 2019 | 13.93 | 13.93 | 13.86 | 13.91 | 573 | +0.06(+0.46%) |
Oct 31, 2019 | 13.84 | 13.89 | 13.80 | 13.85 | 9,141 | -0.03(-0.25%) |
Oct 30, 2019 | 13.81 | 13.96 | 13.81 | 13.88 | 15,084 | +0.07(+0.50%) |
Oct 29, 2019 | 13.76 | 13.83 | 13.76 | 13.81 | 3,633 | +0.05(+0.35%) |
Oct 28, 2019 | 13.71 | 13.76 | 13.71 | 13.76 | 2,362 | +0.00(+0.03%) |
Oct 25, 2019 | 13.70 | 13.76 | 13.70 | 13.76 | 4,706 | +0.06(+0.41%) |
Oct 24, 2019 | 13.70 | 13.70 | 13.70 | 13.70 | 1,080 | -0.02(-0.13%) |
Oct 23, 2019 | 13.71 | 13.72 | 13.71 | 13.72 | 5,000 | -0.00(-0.03%) |
Oct 22, 2019 | 13.73 | 13.75 | 13.71 | 13.73 | 2,503 | -0.01(-0.06%) |
Oct 21, 2019 | 13.77 | 13.77 | 13.65 | 13.73 | 5,086 | +0.08(+0.57%) |
Oct 18, 2019 | 13.66 | 13.66 | 13.66 | 13.66 | 114 | +0.01(+0.06%) |
Oct 17, 2019 | 13.75 | 13.77 | 13.65 | 13.65 | 1,488 | -0.02(-0.16%) |
Oct 16, 2019 | 13.59 | 13.67 | 13.56 | 13.67 | 3,999 | +0.04(+0.29%) |
Oct 15, 2019 | 13.61 | 13.66 | 13.60 | 13.63 | 3,439 | +0.02(+0.15%) |
Oct 14, 2019 | 13.54 | 13.73 | 13.54 | 13.61 | 6,052 | -0.07(-0.51%) |
Oct 11, 2019 | 13.67 | 13.69 | 13.63 | 13.68 | 15,037 | +0.22(+1.62%) |
Oct 10, 2019 | 13.37 | 13.46 | 13.37 | 13.46 | 2,459 | -0.06(-0.45%) |
Oct 09, 2019 | 13.53 | 13.68 | 13.37 | 13.52 | 2,467 | +0.11(+0.84%) |
Oct 08, 2019 | 13.57 | 13.64 | 13.37 | 13.41 | 151,376 | -0.08(-0.58%) |
Oct 07, 2019 | 13.51 | 13.58 | 13.49 | 13.49 | 4,919 | +0.04(+0.29%) |
Oct 04, 2019 | 13.43 | 13.45 | 13.37 | 13.45 | 1,262 | -0.01(-0.10%) |
Oct 03, 2019 | 13.45 | 13.46 | 13.43 | 13.46 | 1,317 | +0.03(+0.23%) |
Oct 02, 2019 | 13.49 | 13.51 | 13.42 | 13.43 | 5,281 | -0.12(-0.87%) |
Oct 01, 2019 | 13.56 | 13.56 | 13.50 | 13.55 | 4,070 | -0.03(-0.19%) |
Sep 30, 2019 | 13.53 | 13.57 | 13.53 | 13.57 | 2,771 | -0.02(-0.13%) |
Sep 27, 2019 | 13.57 | 13.59 | 13.52 | 13.59 | 1,836 | -0.02(-0.16%) |
Sep 26, 2019 | 13.50 | 13.61 | 13.50 | 13.61 | 743 | +0.00(+0.03%) |
Sep 25, 2019 | 13.76 | 13.80 | 13.61 | 13.61 | 9,547 | -0.11(-0.83%) |
Sep 24, 2019 | 13.76 | 13.80 | 13.72 | 13.72 | 1,766 | -0.04(-0.28%) |
Sep 23, 2019 | 13.61 | 13.82 | 13.61 | 13.76 | 1,180 | -0.09(-0.66%) |
Sep 20, 2019 | 13.98 | 13.98 | 13.76 | 13.85 | 1,607 | -0.01(-0.06%) |
Sep 19, 2019 | 13.72 | 13.86 | 13.72 | 13.86 | 1,302 | -0.01(-0.09%) |
Sep 18, 2019 | 13.96 | 13.97 | 13.86 | 13.87 | 1,900 | -0.06(-0.41%) |
Sep 17, 2019 | 13.76 | 13.93 | 13.76 | 13.93 | 736 | -0.01(-0.06%) |
Sep 16, 2019 | 13.84 | 13.94 | 13.84 | 13.94 | 802 | -0.10(-0.72%) |
Sep 13, 2019 | 14.23 | 14.23 | 13.92 | 14.04 | 3,673 | -0.04(-0.27%) |
Sep 12, 2019 | 14.16 | 14.25 | 14.08 | 14.08 | 1,680 | +0.02(+0.12%) |
Sep 11, 2019 | 14.06 | 14.13 | 14.01 | 14.06 | 1,635 | +0.16(+1.17%) |
Sep 10, 2019 | 13.71 | 14.03 | 13.71 | 13.90 | 153,475 | +0.18(+1.30%) |
Sep 09, 2019 | 13.66 | 13.72 | 13.56 | 13.72 | 5,313 | +0.06(+0.41%) |
Sep 06, 2019 | 13.66 | 13.66 | 13.66 | 13.66 | 229 | +0.09(+0.67%) |
Sep 05, 2019 | 13.59 | 13.69 | 13.57 | 13.57 | 7,721 | -0.04(-0.32%) |
Sep 04, 2019 | 13.51 | 13.64 | 13.51 | 13.62 | 724 | +0.11(+0.84%) |
Sep 03, 2019 | 13.63 | 13.63 | 13.50 | 13.50 | 1,326 | -0.13(-0.96%) |
Aug 30, 2019 | 13.59 | 13.69 | 13.54 | 13.63 | 5,395 | +0.08(+0.58%) |
Aug 29, 2019 | 13.56 | 13.56 | 13.45 | 13.56 | 3,193 | +0.11(+0.84%) |
Aug 28, 2019 | 13.34 | 13.56 | 13.33 | 13.44 | 6,784 | -0.05(-0.35%) |
Aug 27, 2019 | 13.43 | 13.49 | 13.40 | 13.49 | 2,054 | +0.05(+0.35%) |
Aug 26, 2019 | 13.36 | 13.44 | 13.36 | 13.44 | 293 | +0.10(+0.75%) |
Aug 23, 2019 | 13.40 | 13.56 | 13.34 | 13.34 | 1,721 | -0.05(-0.39%) |
Aug 22, 2019 | 13.56 | 13.56 | 13.35 | 13.39 | 1,531 | -0.30(-2.20%) |
Aug 21, 2019 | 13.81 | 13.81 | 13.57 | 13.69 | 3,209 | +0.12(+0.87%) |
Aug 20, 2019 | 13.71 | 13.77 | 13.58 | 13.58 | 1,279 | +0.02(+0.13%) |
Aug 19, 2019 | 13.57 | 13.84 | 13.56 | 13.56 | 2,759 | -0.03(-0.25%) |
Aug 16, 2019 | 13.51 | 13.71 | 13.51 | 13.59 | 4,935 | +0.13(+0.93%) |
Aug 15, 2019 | 13.29 | 13.66 | 13.29 | 13.47 | 3,466 | -0.10(-0.74%) |
Aug 14, 2019 | 13.50 | 13.57 | 13.31 | 13.57 | 7,409 | -0.30(-2.14%) |
Aug 13, 2019 | 13.72 | 13.86 | 13.71 | 13.86 | 1,393 | +0.23(+1.69%) |
Aug 12, 2019 | 13.84 | 13.87 | 13.39 | 13.63 | 6,256 | -0.19(-1.36%) |
Aug 09, 2019 | 13.98 | 13.98 | 13.82 | 13.82 | 688 | -0.09(-0.63%) |
Aug 08, 2019 | 13.83 | 13.91 | 13.83 | 13.91 | 1,843 | +0.10(+0.69%) |
Aug 07, 2019 | 13.87 | 13.94 | 13.75 | 13.81 | 3,153 | +0.03(+0.19%) |
Aug 06, 2019 | 13.80 | 14.03 | 13.62 | 13.79 | 73,457 | +0.09(+0.64%) |
Aug 05, 2019 | 13.72 | 13.95 | 13.67 | 13.70 | 16,938 | -0.29(-2.06%) |
Aug 02, 2019 | 13.93 | 14.11 | 13.93 | 13.99 | 2,640 | -0.12(-0.83%) |