Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.31 | 11.78 | 11.15 | 11.54 | 96,883 | +0.19(+1.63%) |
Aug 28, 2020 | 11.28 | 11.37 | 11.13 | 11.35 | 73,000 | +0.24(+2.16%) |
Aug 27, 2020 | 11.04 | 11.49 | 11.04 | 11.11 | 107,973 | +0.12(+1.09%) |
Aug 26, 2020 | 11.23 | 11.25 | 10.94 | 10.99 | 41,346 | -0.30(-2.66%) |
Aug 25, 2020 | 11.31 | 11.34 | 11.12 | 11.29 | 52,493 | +0.05(+0.44%) |
Aug 24, 2020 | 10.96 | 12.06 | 10.92 | 11.24 | 51,383 | +0.39(+3.59%) |
Aug 21, 2020 | 10.91 | 10.91 | 10.67 | 10.85 | 53,000 | -0.16(-1.45%) |
Aug 20, 2020 | 10.87 | 11.02 | 10.82 | 11.01 | 24,142 | -0.04(-0.36%) |
Aug 19, 2020 | 11.10 | 11.31 | 11.04 | 11.05 | 49,627 | +0.03(+0.27%) |
Aug 18, 2020 | 11.28 | 11.28 | 10.93 | 11.02 | 59,736 | -0.32(-2.82%) |
Aug 17, 2020 | 11.54 | 11.54 | 11.14 | 11.34 | 70,404 | -0.09(-0.79%) |
Aug 14, 2020 | 11.28 | 11.52 | 11.28 | 11.43 | 25,800 | +0.09(+0.79%) |
Aug 13, 2020 | 11.59 | 11.59 | 11.14 | 11.34 | 53,106 | -0.37(-3.16%) |
Aug 12, 2020 | 12.02 | 12.02 | 11.39 | 11.71 | 55,613 | -0.05(-0.43%) |
Aug 11, 2020 | 11.57 | 11.92 | 11.57 | 11.76 | 72,476 | +0.43(+3.80%) |
Aug 10, 2020 | 11.19 | 11.58 | 11.19 | 11.33 | 42,567 | +0.27(+2.44%) |
Aug 07, 2020 | 10.48 | 11.10 | 10.48 | 11.06 | 51,800 | +0.48(+4.54%) |
Aug 06, 2020 | 10.51 | 10.64 | 10.39 | 10.58 | 41,466 | +0.11(+1.05%) |
Aug 05, 2020 | 10.34 | 10.50 | 10.30 | 10.47 | 51,632 | +0.21(+2.05%) |
Aug 04, 2020 | 10.20 | 10.31 | 9.970 | 10.26 | 62,421 | +0.06(+0.59%) |
Aug 03, 2020 | 10.15 | 10.25 | 10.01 | 10.20 | 57,136 | +0.20(+2.00%) |
Jul 31, 2020 | 10.19 | 10.29 | 9.810 | 10.00 | 73,600 | -0.30(-2.91%) |
Jul 30, 2020 | 10.26 | 10.50 | 10.03 | 10.30 | 58,460 | -0.24(-2.28%) |
Jul 29, 2020 | 10.22 | 10.56 | 10.18 | 10.54 | 46,914 | +0.30(+2.93%) |
Jul 28, 2020 | 10.29 | 10.50 | 10.24 | 10.24 | 36,585 | -0.18(-1.73%) |
Jul 27, 2020 | 10.66 | 11.16 | 10.33 | 10.42 | 48,782 | -0.37(-3.43%) |
Jul 24, 2020 | 11.13 | 11.42 | 10.75 | 10.79 | 61,700 | -0.46(-4.09%) |
Jul 23, 2020 | 11.11 | 11.29 | 10.99 | 11.25 | 45,367 | +0.20(+1.81%) |
Jul 22, 2020 | 11.20 | 11.30 | 10.98 | 11.05 | 47,490 | -0.33(-2.90%) |
Jul 21, 2020 | 10.86 | 11.38 | 10.86 | 11.38 | 45,952 | +0.53(+4.88%) |
Jul 20, 2020 | 10.88 | 10.99 | 10.77 | 10.85 | 44,988 | -0.07(-0.64%) |
Jul 17, 2020 | 11.17 | 11.26 | 10.88 | 10.92 | 50,400 | -0.32(-2.85%) |
Jul 16, 2020 | 11.15 | 11.34 | 11.08 | 11.24 | 35,450 | -0.01(-0.09%) |
Jul 15, 2020 | 11.08 | 11.50 | 10.94 | 11.25 | 89,898 | +0.53(+4.94%) |
Jul 14, 2020 | 10.81 | 11.14 | 10.51 | 10.72 | 55,499 | -0.06(-0.56%) |
Jul 13, 2020 | 10.65 | 11.01 | 10.34 | 10.78 | 62,153 | +0.16(+1.51%) |
Jul 10, 2020 | 10.18 | 10.62 | 10.18 | 10.62 | 37,900 | +0.50(+4.94%) |
Jul 09, 2020 | 10.55 | 10.84 | 10.01 | 10.12 | 55,206 | -0.56(-5.24%) |
Jul 08, 2020 | 10.75 | 11.03 | 10.43 | 10.68 | 40,557 | -0.12(-1.11%) |
Jul 07, 2020 | 11.22 | 11.22 | 10.80 | 10.80 | 84,088 | -0.59(-5.18%) |
Jul 06, 2020 | 11.50 | 11.78 | 11.12 | 11.39 | 65,015 | +0.20(+1.79%) |
Jul 02, 2020 | 11.64 | 11.93 | 11.14 | 11.19 | 121,100 | -0.22(-1.93%) |
Jul 01, 2020 | 12.21 | 12.21 | 11.19 | 11.41 | 65,689 | -0.75(-6.17%) |
Jun 30, 2020 | 11.68 | 12.16 | 11.68 | 12.16 | 55,593 | +0.27(+2.27%) |
Jun 29, 2020 | 11.33 | 11.91 | 11.33 | 11.89 | 63,185 | +0.78(+7.02%) |
Jun 26, 2020 | 11.42 | 11.42 | 10.89 | 11.11 | 199,400 | -0.55(-4.72%) |
Jun 25, 2020 | 11.07 | 11.68 | 11.02 | 11.66 | 64,195 | +0.50(+4.48%) |
Jun 24, 2020 | 11.80 | 11.80 | 11.14 | 11.16 | 76,182 | -0.88(-7.31%) |
Jun 23, 2020 | 12.55 | 12.68 | 11.96 | 12.04 | 38,415 | -0.31(-2.51%) |
Jun 22, 2020 | 12.15 | 12.41 | 11.90 | 12.35 | 50,345 | +0.04(+0.32%) |
Jun 19, 2020 | 12.41 | 12.55 | 11.94 | 12.31 | 240,300 | +0.08(+0.65%) |
Jun 18, 2020 | 12.01 | 12.40 | 11.89 | 12.23 | 72,326 | +0.33(+2.77%) |
Jun 17, 2020 | 12.51 | 12.51 | 11.77 | 11.90 | 57,658 | -0.55(-4.42%) |
Jun 16, 2020 | 12.39 | 12.69 | 12.07 | 12.45 | 158,902 | +0.75(+6.41%) |
Jun 15, 2020 | 11.03 | 11.85 | 11.01 | 11.70 | 81,831 | +0.12(+1.04%) |
Jun 12, 2020 | 11.69 | 11.72 | 10.99 | 11.58 | 85,500 | +0.44(+3.95%) |
Jun 11, 2020 | 11.46 | 11.57 | 10.93 | 11.14 | 108,902 | -1.11(-9.06%) |
Jun 10, 2020 | 13.10 | 13.10 | 12.24 | 12.25 | 61,196 | -0.89(-6.77%) |
Jun 09, 2020 | 13.12 | 13.44 | 12.64 | 13.14 | 117,036 | -0.35(-2.59%) |
Jun 08, 2020 | 13.56 | 13.68 | 13.29 | 13.49 | 92,464 | +0.24(+1.81%) |
Jun 05, 2020 | 12.32 | 13.62 | 12.04 | 13.25 | 289,700 | +1.85(+16.23%) |
Jun 04, 2020 | 11.25 | 11.65 | 11.25 | 11.40 | 208,053 | +0.08(+0.71%) |
Jun 03, 2020 | 11.51 | 12.00 | 11.28 | 11.32 | 243,323 | +0.11(+0.98%) |
Jun 02, 2020 | 11.56 | 11.60 | 11.05 | 11.21 | 60,295 | -0.18(-1.58%) |
Jun 01, 2020 | 11.34 | 11.72 | 11.15 | 11.39 | 224,737 | -0.01(-0.09%) |
May 29, 2020 | 11.46 | 11.61 | 11.18 | 11.40 | 164,600 | -0.14(-1.21%) |
May 28, 2020 | 12.22 | 12.22 | 11.46 | 11.54 | 112,376 | -0.35(-2.94%) |
May 27, 2020 | 11.78 | 11.99 | 11.33 | 11.89 | 164,479 | +0.67(+5.97%) |
May 26, 2020 | 11.20 | 11.43 | 11.01 | 11.22 | 165,599 | +0.57(+5.35%) |
May 22, 2020 | 10.95 | 11.02 | 10.52 | 10.65 | 46,300 | -0.25(-2.29%) |
May 21, 2020 | 10.94 | 11.04 | 10.75 | 10.90 | 68,258 | -0.04(-0.37%) |
May 20, 2020 | 10.76 | 11.01 | 10.76 | 10.94 | 102,045 | +0.44(+4.19%) |
May 19, 2020 | 11.00 | 11.64 | 10.21 | 10.50 | 78,549 | -0.63(-5.66%) |
May 18, 2020 | 10.55 | 11.16 | 10.55 | 11.13 | 123,694 | +1.18(+11.86%) |
May 15, 2020 | 9.920 | 10.10 | 9.560 | 9.950 | 76,100 | +0.15(+1.53%) |
May 14, 2020 | 9.720 | 9.800 | 9.180 | 9.800 | 105,871 | -0.06(-0.61%) |
May 13, 2020 | 10.41 | 10.76 | 9.500 | 9.860 | 144,535 | -0.69(-6.54%) |
May 12, 2020 | 11.37 | 11.37 | 10.51 | 10.55 | 106,548 | -0.78(-6.88%) |
May 11, 2020 | 11.73 | 11.79 | 11.04 | 11.33 | 117,395 | -0.39(-3.33%) |
May 08, 2020 | 11.45 | 11.76 | 11.43 | 11.72 | 81,400 | +0.64(+5.78%) |
May 07, 2020 | 11.18 | 11.25 | 10.87 | 11.08 | 63,231 | +0.17(+1.56%) |
May 06, 2020 | 11.52 | 11.61 | 10.82 | 10.91 | 48,031 | -0.43(-3.79%) |
May 05, 2020 | 12.40 | 12.42 | 11.26 | 11.34 | 54,463 | -0.57(-4.79%) |
May 04, 2020 | 11.93 | 12.03 | 11.64 | 11.91 | 54,823 | -0.19(-1.57%) |
May 01, 2020 | 12.15 | 12.40 | 11.83 | 12.10 | 88,600 | -0.45(-3.59%) |
Apr 30, 2020 | 12.90 | 13.01 | 12.12 | 12.55 | 95,620 | -0.91(-6.76%) |
Apr 29, 2020 | 13.34 | 13.98 | 12.86 | 13.46 | 82,818 | +0.73(+5.73%) |
Apr 28, 2020 | 12.61 | 12.82 | 12.13 | 12.73 | 53,835 | +0.64(+5.29%) |
Apr 27, 2020 | 10.92 | 12.19 | 10.92 | 12.09 | 65,181 | +1.09(+9.91%) |
Apr 24, 2020 | 10.86 | 11.17 | 10.57 | 11.00 | 63,500 | -0.16(-1.43%) |
Apr 23, 2020 | 10.94 | 11.30 | 10.89 | 11.16 | 60,836 | +0.15(+1.36%) |
Apr 22, 2020 | 11.19 | 11.20 | 10.88 | 11.01 | 32,105 | +0.15(+1.38%) |
Apr 21, 2020 | 10.47 | 10.92 | 10.44 | 10.86 | 34,644 | -0.11(-1.00%) |
Apr 20, 2020 | 10.91 | 11.35 | 10.55 | 10.97 | 30,323 | -0.36(-3.18%) |
Apr 17, 2020 | 10.61 | 11.46 | 10.08 | 11.33 | 60,700 | +1.01(+9.79%) |
Apr 16, 2020 | 10.61 | 10.86 | 9.870 | 10.32 | 123,835 | -0.19(-1.81%) |
Apr 15, 2020 | 10.95 | 11.17 | 10.48 | 10.51 | 73,195 | -1.03(-8.93%) |
Apr 14, 2020 | 11.66 | 12.00 | 11.24 | 11.54 | 50,245 | +0.03(+0.26%) |
Apr 13, 2020 | 12.37 | 12.37 | 11.28 | 11.51 | 44,503 | -0.97(-7.77%) |
Apr 09, 2020 | 11.41 | 12.61 | 11.41 | 12.48 | 130,000 | +1.32(+11.83%) |
Apr 08, 2020 | 11.20 | 11.49 | 11.01 | 11.16 | 140,028 | +0.09(+0.81%) |
Apr 07, 2020 | 11.81 | 12.00 | 10.93 | 11.07 | 98,382 | -0.41(-3.57%) |
Apr 06, 2020 | 11.04 | 11.62 | 11.04 | 11.48 | 96,237 | +0.93(+8.82%) |
Apr 03, 2020 | 10.66 | 12.28 | 10.26 | 10.55 | 62,300 | -0.27(-2.50%) |
Apr 02, 2020 | 10.48 | 11.24 | 10.14 | 10.82 | 73,575 | +0.23(+2.17%) |
Apr 01, 2020 | 11.55 | 12.19 | 10.47 | 10.59 | 94,833 | -1.28(-10.78%) |
Mar 31, 2020 | 12.05 | 12.51 | 11.36 | 11.87 | 123,732 | -0.28(-2.30%) |
Mar 30, 2020 | 11.69 | 12.16 | 11.11 | 12.15 | 98,916 | +0.48(+4.11%) |
Mar 27, 2020 | 11.50 | 12.07 | 11.15 | 11.67 | 73,200 | -0.30(-2.51%) |
Mar 26, 2020 | 10.62 | 12.07 | 10.62 | 11.97 | 81,692 | +1.49(+14.22%) |
Mar 25, 2020 | 10.75 | 10.81 | 10.18 | 10.48 | 88,208 | -0.19(-1.78%) |
Mar 24, 2020 | 10.08 | 10.71 | 9.860 | 10.67 | 87,024 | +1.16(+12.20%) |
Mar 23, 2020 | 9.760 | 9.760 | 8.890 | 9.510 | 96,904 | -0.21(-2.16%) |
Mar 20, 2020 | 10.88 | 11.01 | 9.400 | 9.720 | 166,900 | -1.24(-11.31%) |
Mar 19, 2020 | 9.920 | 11.26 | 9.560 | 10.96 | 141,481 | +1.05(+10.60%) |
Mar 18, 2020 | 12.99 | 13.04 | 9.900 | 9.910 | 156,516 | -3.87(-28.08%) |
Mar 17, 2020 | 12.76 | 13.81 | 12.30 | 13.78 | 124,723 | +1.25(+9.98%) |
Mar 16, 2020 | 14.95 | 14.95 | 12.52 | 12.53 | 95,520 | -2.09(-14.30%) |
Mar 13, 2020 | 14.44 | 14.90 | 13.71 | 14.62 | 107,200 | +0.88(+6.40%) |
Mar 12, 2020 | 13.79 | 14.62 | 12.73 | 13.74 | 104,344 | -0.85(-5.83%) |
Mar 11, 2020 | 15.26 | 15.26 | 14.41 | 14.59 | 110,346 | -1.10(-7.01%) |
Mar 10, 2020 | 15.28 | 15.70 | 14.69 | 15.69 | 93,322 | +0.79(+5.30%) |
Mar 09, 2020 | 15.85 | 15.85 | 14.72 | 14.90 | 90,103 | -1.98(-11.73%) |
Mar 06, 2020 | 16.78 | 17.15 | 16.40 | 16.88 | 129,100 | -0.79(-4.47%) |
Mar 05, 2020 | 18.50 | 18.50 | 17.44 | 17.67 | 70,614 | -0.81(-4.38%) |
Mar 04, 2020 | 18.36 | 18.52 | 17.95 | 18.48 | 63,817 | +0.23(+1.26%) |
Mar 03, 2020 | 18.67 | 18.67 | 18.01 | 18.25 | 77,213 | -0.50(-2.67%) |
Mar 02, 2020 | 18.06 | 18.81 | 17.89 | 18.75 | 82,827 | +0.62(+3.42%) |
Feb 28, 2020 | 17.74 | 18.35 | 17.71 | 18.13 | 149,600 | -0.41(-2.19%) |
Feb 27, 2020 | 18.82 | 19.24 | 18.31 | 18.54 | 135,549 | -0.54(-2.81%) |
Feb 26, 2020 | 19.19 | 19.33 | 18.94 | 19.07 | 68,345 | -0.08(-0.42%) |
Feb 25, 2020 | 19.53 | 19.61 | 18.98 | 19.15 | 117,500 | -0.47(-2.40%) |
Feb 24, 2020 | 19.29 | 19.69 | 19.29 | 19.62 | 60,392 | -0.12(-0.61%) |
Feb 21, 2020 | 19.97 | 19.97 | 19.66 | 19.74 | 65,400 | -0.23(-1.13%) |
Feb 20, 2020 | 19.88 | 20.10 | 19.85 | 19.96 | 53,060 | -0.04(-0.18%) |
Feb 19, 2020 | 19.84 | 20.13 | 19.84 | 20.00 | 38,703 | +0.13(+0.65%) |
Feb 18, 2020 | 19.92 | 20.03 | 19.75 | 19.87 | 49,368 | -0.07(-0.35%) |
Feb 14, 2020 | 20.00 | 20.21 | 19.88 | 19.94 | 106,600 | -0.06(-0.30%) |
Feb 13, 2020 | 19.59 | 20.00 | 19.52 | 20.00 | 50,849 | +0.40(+2.04%) |
Feb 12, 2020 | 19.49 | 19.65 | 19.41 | 19.60 | 53,524 | +0.22(+1.14%) |
Feb 11, 2020 | 19.18 | 19.56 | 19.18 | 19.38 | 72,795 | +0.26(+1.36%) |
Feb 10, 2020 | 18.87 | 19.17 | 18.79 | 19.12 | 70,747 | +0.14(+0.74%) |
Feb 07, 2020 | 19.07 | 19.12 | 18.92 | 18.98 | 47,900 | -0.15(-0.78%) |
Feb 06, 2020 | 19.50 | 19.62 | 19.12 | 19.13 | 67,607 | -0.25(-1.29%) |
Feb 05, 2020 | 18.95 | 19.42 | 18.95 | 19.38 | 113,578 | +0.54(+2.87%) |
Feb 04, 2020 | 18.95 | 19.01 | 18.71 | 18.84 | 113,323 | +0.10(+0.53%) |
Feb 03, 2020 | 18.87 | 19.01 | 18.64 | 18.74 | 96,172 | -0.13(-0.69%) |
Jan 31, 2020 | 17.99 | 19.00 | 17.99 | 18.87 | 212,400 | +1.18(+6.67%) |
Jan 30, 2020 | 17.41 | 17.71 | 17.41 | 17.69 | 64,626 | +0.12(+0.68%) |
Jan 29, 2020 | 17.65 | 17.86 | 17.54 | 17.57 | 44,833 | -0.11(-0.62%) |
Jan 28, 2020 | 17.66 | 17.85 | 17.50 | 17.68 | 162,223 | +0.08(+0.45%) |
Jan 27, 2020 | 17.45 | 17.65 | 17.42 | 17.60 | 87,123 | -0.14(-0.79%) |
Jan 24, 2020 | 17.81 | 17.87 | 17.61 | 17.74 | 103,600 | -0.09(-0.50%) |
Jan 23, 2020 | 17.80 | 17.90 | 17.68 | 17.83 | 70,522 | -0.02(-0.11%) |
Jan 22, 2020 | 17.83 | 17.95 | 17.80 | 17.85 | 45,961 | -0.01(-0.06%) |
Jan 21, 2020 | 17.90 | 17.98 | 17.80 | 17.86 | 61,404 | -0.06(-0.33%) |
Jan 17, 2020 | 18.11 | 18.23 | 17.85 | 17.92 | 54,200 | -0.09(-0.50%) |
Jan 16, 2020 | 18.01 | 18.21 | 17.91 | 18.01 | 47,795 | +0.11(+0.61%) |
Jan 15, 2020 | 17.81 | 17.95 | 17.81 | 17.90 | 52,201 | -0.05(-0.28%) |
Jan 14, 2020 | 18.02 | 18.10 | 17.91 | 17.95 | 48,941 | -0.03(-0.17%) |
Jan 13, 2020 | 17.91 | 18.07 | 17.77 | 17.98 | 75,200 | +0.08(+0.45%) |
Jan 10, 2020 | 17.87 | 17.97 | 17.79 | 17.90 | 50,600 | +0.00(+0.00%) |
Jan 09, 2020 | 17.81 | 17.94 | 17.70 | 17.90 | 125,499 | +0.16(+0.90%) |
Jan 08, 2020 | 17.56 | 17.79 | 17.56 | 17.74 | 96,362 | +0.17(+0.97%) |
Jan 07, 2020 | 17.63 | 17.63 | 17.42 | 17.57 | 50,130 | -0.12(-0.68%) |
Jan 06, 2020 | 17.86 | 17.98 | 17.62 | 17.69 | 66,486 | -0.37(-2.05%) |
Jan 03, 2020 | 18.11 | 18.22 | 17.98 | 18.06 | 56,600 | -0.20(-1.07%) |
Jan 02, 2020 | 18.58 | 18.58 | 18.12 | 18.25 | 70,894 | -0.10(-0.52%) |
Dec 31, 2019 | 18.25 | 18.48 | 18.25 | 18.35 | 81,200 | +0.00(+0.00%) |
Dec 30, 2019 | 18.29 | 18.71 | 18.27 | 18.35 | 60,706 | -0.01(-0.05%) |
Dec 27, 2019 | 18.60 | 18.61 | 18.33 | 18.36 | 53,900 | -0.26(-1.40%) |
Dec 26, 2019 | 18.67 | 18.72 | 18.57 | 18.62 | 22,988 | -0.10(-0.53%) |
Dec 24, 2019 | 18.59 | 18.77 | 18.52 | 18.72 | 23,500 | +0.12(+0.65%) |
Dec 23, 2019 | 18.92 | 19.04 | 18.51 | 18.60 | 58,379 | -0.38(-2.00%) |
Dec 20, 2019 | 18.95 | 19.07 | 18.90 | 18.98 | 423,400 | -0.02(-0.11%) |
Dec 19, 2019 | 18.92 | 19.00 | 18.75 | 19.00 | 51,647 | +0.14(+0.74%) |
Dec 18, 2019 | 18.99 | 18.99 | 18.74 | 18.86 | 84,816 | -0.06(-0.32%) |
Dec 17, 2019 | 18.97 | 19.00 | 18.81 | 18.92 | 72,513 | +0.00(+0.00%) |
Dec 16, 2019 | 19.11 | 19.11 | 18.86 | 18.92 | 76,786 | +0.02(+0.11%) |
Dec 13, 2019 | 18.92 | 19.03 | 18.73 | 18.90 | 56,500 | -0.11(-0.58%) |
Dec 12, 2019 | 18.93 | 19.26 | 18.92 | 19.01 | 71,527 | +0.08(+0.42%) |
Dec 11, 2019 | 18.81 | 19.00 | 18.76 | 18.93 | 51,865 | +0.08(+0.42%) |
Dec 10, 2019 | 18.76 | 18.86 | 18.76 | 18.85 | 60,474 | +0.09(+0.48%) |
Dec 09, 2019 | 18.73 | 18.90 | 18.68 | 18.76 | 76,461 | +0.03(+0.16%) |
Dec 06, 2019 | 18.87 | 18.99 | 18.67 | 18.73 | 80,300 | +0.03(+0.16%) |
Dec 05, 2019 | 18.71 | 18.78 | 18.55 | 18.70 | 63,354 | +0.06(+0.32%) |
Dec 04, 2019 | 18.47 | 18.83 | 18.39 | 18.64 | 69,130 | +0.19(+1.03%) |
Dec 03, 2019 | 18.56 | 18.60 | 18.33 | 18.45 | 55,365 | -0.27(-1.44%) |
Dec 02, 2019 | 19.01 | 19.05 | 18.66 | 18.72 | 61,440 | -0.20(-1.06%) |
Nov 29, 2019 | 18.86 | 19.08 | 18.83 | 18.92 | 23,100 | -0.03(-0.16%) |
Nov 27, 2019 | 18.98 | 19.02 | 18.81 | 18.95 | 47,500 | +0.08(+0.42%) |
Nov 26, 2019 | 19.03 | 19.16 | 18.81 | 18.87 | 80,288 | -0.18(-0.94%) |
Nov 25, 2019 | 18.69 | 19.12 | 18.64 | 19.05 | 62,512 | +0.34(+1.82%) |
Nov 22, 2019 | 18.75 | 18.76 | 18.59 | 18.71 | 28,800 | +0.06(+0.32%) |
Nov 21, 2019 | 18.76 | 18.76 | 18.56 | 18.65 | 45,282 | -0.02(-0.11%) |
Nov 20, 2019 | 18.70 | 18.93 | 18.51 | 18.67 | 93,944 | -0.15(-0.80%) |
Nov 19, 2019 | 18.71 | 18.90 | 18.66 | 18.82 | 39,581 | +0.17(+0.91%) |
Nov 18, 2019 | 18.82 | 18.90 | 18.50 | 18.65 | 51,181 | -0.17(-0.90%) |
Nov 15, 2019 | 18.97 | 19.02 | 18.76 | 18.82 | 46,400 | +0.00(+0.00%) |
Nov 14, 2019 | 18.69 | 18.98 | 18.66 | 18.82 | 57,664 | +0.03(+0.16%) |
Nov 13, 2019 | 18.78 | 18.86 | 18.67 | 18.79 | 43,219 | -0.19(-0.97%) |
Nov 12, 2019 | 18.91 | 19.15 | 18.79 | 18.98 | 38,714 | +0.03(+0.13%) |
Nov 11, 2019 | 18.78 | 19.00 | 18.64 | 18.95 | 52,483 | +0.10(+0.53%) |
Nov 08, 2019 | 18.96 | 19.02 | 18.80 | 18.85 | 35,700 | -0.13(-0.68%) |
Nov 07, 2019 | 19.16 | 19.28 | 18.90 | 18.98 | 44,389 | -0.01(-0.05%) |
Nov 06, 2019 | 18.99 | 19.17 | 18.90 | 18.99 | 49,216 | -0.03(-0.16%) |
Nov 05, 2019 | 19.11 | 19.27 | 18.97 | 19.02 | 70,916 | +0.01(+0.05%) |
Nov 04, 2019 | 18.96 | 19.09 | 18.86 | 19.01 | 77,054 | +0.18(+0.96%) |
Nov 01, 2019 | 18.72 | 18.97 | 18.59 | 18.83 | 79,100 | +0.18(+0.97%) |
Oct 31, 2019 | 18.92 | 18.92 | 18.34 | 18.65 | 79,733 | -0.29(-1.53%) |
Oct 30, 2019 | 18.87 | 19.07 | 18.80 | 18.94 | 66,128 | -0.06(-0.32%) |
Oct 29, 2019 | 18.76 | 19.01 | 18.76 | 19.00 | 131,066 | +0.11(+0.58%) |
Oct 28, 2019 | 18.36 | 19.07 | 18.36 | 18.89 | 220,409 | +0.76(+4.19%) |
Oct 25, 2019 | 18.50 | 18.63 | 17.72 | 18.13 | 103,600 | +0.20(+1.12%) |
Oct 24, 2019 | 17.79 | 17.96 | 17.61 | 17.93 | 83,219 | +0.08(+0.45%) |
Oct 23, 2019 | 17.77 | 17.92 | 17.70 | 17.85 | 44,677 | +0.05(+0.28%) |
Oct 22, 2019 | 17.67 | 18.02 | 17.54 | 17.80 | 50,785 | +0.05(+0.31%) |
Oct 21, 2019 | 17.54 | 17.86 | 17.54 | 17.75 | 67,426 | +0.36(+2.04%) |
Oct 18, 2019 | 17.16 | 17.47 | 17.16 | 17.39 | 61,600 | +0.11(+0.64%) |
Oct 17, 2019 | 17.22 | 17.41 | 17.10 | 17.28 | 73,263 | +0.13(+0.76%) |
Oct 16, 2019 | 17.19 | 17.30 | 17.09 | 17.15 | 51,279 | -0.01(-0.06%) |
Oct 15, 2019 | 17.04 | 17.25 | 16.97 | 17.16 | 56,045 | +0.17(+1.00%) |
Oct 14, 2019 | 16.97 | 17.19 | 16.90 | 16.99 | 54,488 | -0.05(-0.29%) |
Oct 11, 2019 | 17.26 | 17.38 | 17.03 | 17.04 | 98,100 | +0.08(+0.47%) |
Oct 10, 2019 | 16.95 | 17.11 | 16.89 | 16.96 | 57,914 | +0.05(+0.30%) |
Oct 09, 2019 | 16.87 | 16.99 | 16.76 | 16.91 | 58,748 | +0.14(+0.83%) |
Oct 08, 2019 | 16.93 | 17.00 | 16.77 | 16.77 | 94,124 | -0.31(-1.81%) |
Oct 07, 2019 | 17.13 | 17.26 | 17.05 | 17.08 | 78,133 | -0.07(-0.41%) |
Oct 04, 2019 | 16.93 | 17.20 | 16.86 | 17.15 | 59,300 | +0.26(+1.54%) |
Oct 03, 2019 | 16.90 | 16.94 | 16.57 | 16.89 | 93,499 | -0.03(-0.18%) |
Oct 02, 2019 | 17.02 | 17.09 | 16.75 | 16.92 | 88,094 | -0.18(-1.05%) |
Oct 01, 2019 | 17.44 | 17.62 | 17.02 | 17.10 | 100,347 | -0.24(-1.38%) |
Sep 30, 2019 | 17.77 | 17.80 | 17.33 | 17.34 | 109,712 | -0.36(-2.03%) |
Sep 27, 2019 | 17.90 | 18.05 | 17.57 | 17.70 | 90,100 | -0.10(-0.56%) |
Sep 26, 2019 | 17.91 | 18.13 | 17.75 | 17.80 | 56,100 | -0.18(-1.00%) |
Sep 25, 2019 | 17.75 | 18.02 | 17.75 | 17.98 | 98,996 | +0.22(+1.24%) |
Sep 24, 2019 | 17.87 | 18.06 | 17.68 | 17.76 | 179,839 | -0.23(-1.28%) |
Sep 23, 2019 | 17.87 | 18.10 | 17.83 | 17.99 | 143,160 | -0.03(-0.17%) |
Sep 20, 2019 | 18.01 | 18.12 | 17.81 | 18.02 | 441,200 | -0.01(-0.06%) |
Sep 19, 2019 | 18.08 | 18.34 | 17.86 | 18.03 | 130,174 | -0.10(-0.55%) |
Sep 18, 2019 | 17.94 | 18.21 | 17.89 | 18.13 | 86,375 | +0.12(+0.67%) |
Sep 17, 2019 | 17.84 | 18.08 | 17.70 | 18.01 | 66,791 | +0.03(+0.17%) |
Sep 16, 2019 | 17.86 | 18.26 | 17.86 | 17.98 | 106,710 | -0.10(-0.55%) |
Sep 13, 2019 | 17.74 | 18.13 | 17.73 | 18.08 | 111,800 | +0.37(+2.09%) |
Sep 12, 2019 | 17.50 | 17.83 | 17.24 | 17.71 | 116,128 | +0.10(+0.57%) |
Sep 11, 2019 | 17.06 | 17.63 | 16.82 | 17.61 | 119,717 | +0.54(+3.16%) |
Sep 10, 2019 | 16.56 | 17.11 | 16.56 | 17.07 | 93,504 | +0.50(+3.02%) |
Sep 09, 2019 | 16.04 | 16.65 | 16.03 | 16.57 | 97,104 | +0.60(+3.76%) |
Sep 06, 2019 | 15.11 | 16.35 | 15.11 | 15.97 | 127,400 | -0.55(-3.33%) |
Sep 05, 2019 | 16.15 | 16.78 | 16.15 | 16.52 | 178,459 | +0.49(+3.06%) |
Sep 04, 2019 | 16.24 | 16.35 | 16.00 | 16.03 | 85,214 | -0.13(-0.80%) |