Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.07 | 12.44 | 11.94 | 12.31 | 209,897 | +0.31(+2.60%) |
Aug 28, 2020 | 12.13 | 12.18 | 11.96 | 12.00 | 86,632 | -0.06(-0.53%) |
Aug 27, 2020 | 12.00 | 12.14 | 11.85 | 12.06 | 101,155 | +0.02(+0.21%) |
Aug 26, 2020 | 12.01 | 12.25 | 11.98 | 12.03 | 54,380 | -0.03(-0.25%) |
Aug 25, 2020 | 12.09 | 12.13 | 11.77 | 12.06 | 98,680 | -0.05(-0.41%) |
Aug 24, 2020 | 12.70 | 12.75 | 12.04 | 12.11 | 77,511 | -0.53(-4.20%) |
Aug 21, 2020 | 12.17 | 12.75 | 12.17 | 12.64 | 197,959 | +0.41(+3.33%) |
Aug 20, 2020 | 12.19 | 12.47 | 12.19 | 12.24 | 65,630 | -0.08(-0.64%) |
Aug 19, 2020 | 12.21 | 12.42 | 12.03 | 12.32 | 63,723 | +0.08(+0.69%) |
Aug 18, 2020 | 12.36 | 12.47 | 11.97 | 12.23 | 103,238 | -0.21(-1.71%) |
Aug 17, 2020 | 12.39 | 12.55 | 12.23 | 12.44 | 74,161 | +0.04(+0.32%) |
Aug 14, 2020 | 12.58 | 12.69 | 12.31 | 12.41 | 48,174 | -0.25(-1.95%) |
Aug 13, 2020 | 12.40 | 12.73 | 12.29 | 12.65 | 96,908 | +0.32(+2.56%) |
Aug 12, 2020 | 12.98 | 13.03 | 12.30 | 12.34 | 215,362 | -0.53(-4.15%) |
Aug 11, 2020 | 12.84 | 13.09 | 12.69 | 12.87 | 170,819 | +0.10(+0.81%) |
Aug 10, 2020 | 13.15 | 13.24 | 12.70 | 12.77 | 150,805 | -0.41(-3.11%) |
Aug 07, 2020 | 13.02 | 13.39 | 13.02 | 13.18 | 121,852 | +0.13(+0.98%) |
Aug 06, 2020 | 13.28 | 13.35 | 12.96 | 13.05 | 89,840 | -0.32(-2.37%) |
Aug 05, 2020 | 13.43 | 13.56 | 13.17 | 13.36 | 146,161 | +0.07(+0.52%) |
Aug 04, 2020 | 12.92 | 13.42 | 12.92 | 13.29 | 143,828 | +0.31(+2.40%) |
Aug 03, 2020 | 13.13 | 13.13 | 12.81 | 12.98 | 83,648 | -0.05(-0.38%) |
Jul 31, 2020 | 13.03 | 13.27 | 12.90 | 13.03 | 181,563 | +0.02(+0.15%) |
Jul 30, 2020 | 12.60 | 13.13 | 12.45 | 13.01 | 124,898 | +0.26(+2.05%) |
Jul 29, 2020 | 12.36 | 12.79 | 12.26 | 12.75 | 133,958 | +0.46(+3.74%) |
Jul 28, 2020 | 12.26 | 12.84 | 12.21 | 12.29 | 124,376 | -0.03(-0.28%) |
Jul 27, 2020 | 12.11 | 12.52 | 11.99 | 12.33 | 112,765 | +0.18(+1.46%) |
Jul 24, 2020 | 11.95 | 12.48 | 11.77 | 12.15 | 156,262 | +0.06(+0.53%) |
Jul 23, 2020 | 11.62 | 12.15 | 11.62 | 12.08 | 189,289 | +0.41(+3.47%) |
Jul 22, 2020 | 11.98 | 12.15 | 11.59 | 11.68 | 171,765 | -0.36(-3.00%) |
Jul 21, 2020 | 12.33 | 12.46 | 12.02 | 12.04 | 87,996 | -0.13(-1.06%) |
Jul 20, 2020 | 11.98 | 12.19 | 11.96 | 12.17 | 52,827 | +0.24(+1.99%) |
Jul 17, 2020 | 11.72 | 12.05 | 11.72 | 11.93 | 59,914 | +0.18(+1.51%) |
Jul 16, 2020 | 12.03 | 12.17 | 11.58 | 11.75 | 96,568 | -0.26(-2.14%) |
Jul 15, 2020 | 11.64 | 12.21 | 11.64 | 12.01 | 175,388 | +0.57(+4.97%) |
Jul 14, 2020 | 11.50 | 11.64 | 11.22 | 11.44 | 148,505 | -0.12(-1.07%) |
Jul 13, 2020 | 11.20 | 11.81 | 11.17 | 11.57 | 154,270 | +0.51(+4.65%) |
Jul 10, 2020 | 10.83 | 11.18 | 10.78 | 11.05 | 121,649 | +0.26(+2.43%) |
Jul 09, 2020 | 10.88 | 10.97 | 10.69 | 10.79 | 121,617 | -0.08(-0.77%) |
Jul 08, 2020 | 11.08 | 11.12 | 10.78 | 10.87 | 145,117 | -0.18(-1.61%) |
Jul 07, 2020 | 11.31 | 11.38 | 10.97 | 11.05 | 121,528 | -0.34(-2.95%) |
Jul 06, 2020 | 11.40 | 11.52 | 11.18 | 11.39 | 114,800 | +0.17(+1.50%) |
Jul 02, 2020 | 11.38 | 11.43 | 11.16 | 11.22 | 108,492 | -0.02(-0.22%) |
Jul 01, 2020 | 11.54 | 11.61 | 11.20 | 11.24 | 64,571 | -0.31(-2.69%) |
Jun 30, 2020 | 11.37 | 11.64 | 11.37 | 11.56 | 120,249 | +0.12(+1.04%) |
Jun 29, 2020 | 11.35 | 11.54 | 11.19 | 11.44 | 148,582 | +0.27(+2.39%) |
Jun 26, 2020 | 11.91 | 11.98 | 11.06 | 11.17 | 297,343 | -0.82(-6.80%) |
Jun 25, 2020 | 11.54 | 12.00 | 11.53 | 11.99 | 159,630 | +0.35(+3.01%) |
Jun 24, 2020 | 11.77 | 11.80 | 11.47 | 11.63 | 122,536 | -0.28(-2.32%) |
Jun 23, 2020 | 11.70 | 12.04 | 11.54 | 11.91 | 127,675 | +0.40(+3.43%) |
Jun 22, 2020 | 11.39 | 11.62 | 11.39 | 11.52 | 97,578 | +0.06(+0.52%) |
Jun 19, 2020 | 11.43 | 11.61 | 11.12 | 11.46 | 214,759 | +0.19(+1.71%) |
Jun 18, 2020 | 11.35 | 11.55 | 11.13 | 11.26 | 100,441 | -0.24(-2.10%) |
Jun 17, 2020 | 11.90 | 11.90 | 11.45 | 11.51 | 133,673 | -0.34(-2.88%) |
Jun 16, 2020 | 12.11 | 12.18 | 11.67 | 11.85 | 138,873 | +0.04(+0.38%) |
Jun 15, 2020 | 11.33 | 11.98 | 11.03 | 11.80 | 139,241 | +0.11(+0.97%) |
Jun 12, 2020 | 11.59 | 11.82 | 11.03 | 11.69 | 238,441 | +0.54(+4.85%) |
Jun 11, 2020 | 11.75 | 12.02 | 11.12 | 11.15 | 144,326 | -1.24(-9.99%) |
Jun 10, 2020 | 11.82 | 12.72 | 11.39 | 12.39 | 232,612 | +0.56(+4.72%) |
Jun 09, 2020 | 12.12 | 12.18 | 11.70 | 11.83 | 132,272 | -0.45(-3.66%) |
Jun 08, 2020 | 12.33 | 12.35 | 12.13 | 12.28 | 246,608 | +0.02(+0.20%) |
Jun 05, 2020 | 12.71 | 12.71 | 11.98 | 12.25 | 241,680 | -0.12(-0.96%) |
Jun 04, 2020 | 12.70 | 12.70 | 12.13 | 12.37 | 187,182 | -0.41(-3.21%) |
Jun 03, 2020 | 11.96 | 13.05 | 11.76 | 12.78 | 395,444 | +0.97(+8.24%) |
Jun 02, 2020 | 11.45 | 11.94 | 11.28 | 11.81 | 157,426 | +0.37(+3.24%) |
Jun 01, 2020 | 11.39 | 11.56 | 11.32 | 11.44 | 168,524 | +0.21(+1.89%) |
May 29, 2020 | 11.07 | 11.26 | 10.89 | 11.22 | 107,278 | +0.07(+0.66%) |
May 28, 2020 | 11.61 | 11.61 | 11.07 | 11.15 | 152,019 | -0.47(-4.04%) |
May 27, 2020 | 11.43 | 11.66 | 11.16 | 11.62 | 123,688 | +0.41(+3.66%) |
May 26, 2020 | 11.18 | 11.41 | 11.10 | 11.21 | 98,586 | +0.31(+2.86%) |
May 22, 2020 | 10.68 | 10.96 | 10.59 | 10.90 | 133,996 | +0.22(+2.08%) |
May 21, 2020 | 11.08 | 11.17 | 10.66 | 10.68 | 109,237 | -0.46(-4.17%) |
May 20, 2020 | 10.94 | 11.50 | 10.94 | 11.14 | 152,341 | +0.36(+3.30%) |
May 19, 2020 | 10.79 | 11.14 | 10.78 | 10.78 | 106,244 | -0.02(-0.18%) |
May 18, 2020 | 11.33 | 11.44 | 10.78 | 10.80 | 160,448 | -0.06(-0.59%) |
May 15, 2020 | 10.31 | 11.05 | 10.31 | 10.87 | 149,177 | +0.52(+5.06%) |
May 14, 2020 | 10.18 | 10.37 | 9.846 | 10.35 | 135,387 | -0.08(-0.81%) |
May 13, 2020 | 10.38 | 10.49 | 10.16 | 10.43 | 234,571 | +0.05(+0.48%) |
May 12, 2020 | 11.20 | 11.22 | 10.33 | 10.38 | 208,401 | -0.77(-6.87%) |
May 11, 2020 | 11.17 | 11.25 | 10.78 | 11.15 | 155,391 | -0.21(-1.87%) |
May 08, 2020 | 10.98 | 11.45 | 10.98 | 11.36 | 181,766 | +0.48(+4.45%) |
May 07, 2020 | 10.37 | 10.89 | 10.22 | 10.87 | 235,364 | +0.46(+4.46%) |
May 06, 2020 | 10.82 | 11.01 | 10.29 | 10.41 | 256,292 | -0.29(-2.72%) |
May 05, 2020 | 11.16 | 11.72 | 10.59 | 10.70 | 237,980 | -0.28(-2.56%) |
May 04, 2020 | 9.654 | 11.10 | 9.654 | 10.98 | 369,104 | +1.45(+15.18%) |
May 01, 2020 | 9.654 | 9.668 | 9.505 | 9.535 | 121,447 | -0.37(-3.69%) |
Apr 30, 2020 | 10.35 | 10.35 | 9.476 | 9.901 | 200,205 | -0.34(-3.33%) |
Apr 29, 2020 | 9.876 | 10.40 | 9.871 | 10.24 | 332,668 | +0.61(+6.31%) |
Apr 28, 2020 | 8.962 | 9.713 | 8.863 | 9.634 | 190,530 | +0.91(+10.48%) |
Apr 27, 2020 | 8.794 | 9.016 | 8.631 | 8.720 | 159,203 | +0.00(+0.06%) |
Apr 24, 2020 | 9.347 | 9.455 | 8.552 | 8.715 | 294,105 | -0.51(-5.52%) |
Apr 23, 2020 | 8.428 | 9.377 | 8.428 | 9.224 | 357,322 | +0.79(+9.31%) |
Apr 22, 2020 | 7.821 | 8.478 | 7.697 | 8.438 | 157,142 | +0.77(+9.98%) |
Apr 21, 2020 | 8.073 | 8.122 | 7.549 | 7.672 | 180,964 | -0.55(-6.73%) |
Apr 20, 2020 | 8.334 | 8.473 | 8.045 | 8.226 | 177,450 | -0.17(-2.00%) |
Apr 17, 2020 | 8.241 | 8.927 | 8.087 | 8.394 | 450,367 | +0.40(+5.01%) |
Apr 16, 2020 | 8.404 | 8.611 | 7.880 | 7.994 | 197,086 | -0.48(-5.71%) |
Apr 15, 2020 | 8.394 | 8.498 | 7.974 | 8.478 | 274,545 | -0.17(-1.94%) |
Apr 14, 2020 | 8.838 | 8.957 | 8.498 | 8.646 | 268,536 | -0.04(-0.51%) |
Apr 13, 2020 | 8.720 | 8.912 | 8.591 | 8.690 | 159,274 | -0.03(-0.34%) |
Apr 09, 2020 | 8.695 | 9.016 | 8.498 | 8.720 | 345,112 | +0.22(+2.62%) |
Apr 08, 2020 | 8.374 | 9.051 | 8.186 | 8.498 | 280,450 | +0.17(+2.02%) |
Apr 07, 2020 | 7.658 | 8.932 | 7.658 | 8.330 | 344,861 | +0.87(+11.66%) |
Apr 06, 2020 | 6.917 | 7.603 | 6.917 | 7.460 | 278,003 | +0.70(+10.30%) |
Apr 03, 2020 | 6.813 | 7.024 | 6.620 | 6.763 | 194,923 | -0.07(-1.01%) |
Apr 02, 2020 | 7.040 | 7.223 | 6.586 | 6.833 | 188,630 | -0.24(-3.35%) |
Apr 01, 2020 | 7.297 | 7.462 | 7.015 | 7.070 | 180,827 | -0.42(-5.67%) |
Mar 31, 2020 | 7.900 | 7.939 | 7.416 | 7.495 | 388,649 | -0.41(-5.19%) |
Mar 30, 2020 | 7.643 | 8.236 | 7.643 | 7.905 | 220,997 | +0.28(+3.63%) |
Mar 27, 2020 | 8.176 | 8.281 | 7.465 | 7.628 | 315,358 | -0.73(-8.69%) |
Mar 26, 2020 | 8.967 | 9.268 | 8.305 | 8.354 | 296,349 | -0.48(-5.43%) |
Mar 25, 2020 | 8.562 | 9.155 | 8.527 | 8.833 | 225,209 | +0.20(+2.29%) |
Mar 24, 2020 | 7.860 | 8.920 | 7.668 | 8.636 | 283,409 | +1.06(+13.95%) |
Mar 23, 2020 | 8.582 | 8.582 | 7.297 | 7.579 | 259,342 | -1.07(-12.39%) |
Mar 20, 2020 | 9.135 | 9.535 | 8.433 | 8.651 | 356,852 | -0.50(-5.50%) |
Mar 19, 2020 | 8.532 | 9.436 | 8.483 | 9.155 | 281,579 | +0.33(+3.75%) |
Mar 18, 2020 | 8.888 | 9.342 | 8.236 | 8.824 | 303,173 | -0.41(-4.49%) |
Mar 17, 2020 | 8.325 | 9.698 | 8.325 | 9.239 | 539,044 | +0.99(+11.98%) |
Mar 16, 2020 | 7.826 | 8.685 | 7.781 | 8.250 | 288,813 | -0.30(-3.47%) |
Mar 13, 2020 | 8.275 | 8.806 | 7.895 | 8.547 | 354,828 | +0.60(+7.59%) |
Mar 12, 2020 | 7.831 | 8.157 | 7.233 | 7.944 | 377,883 | -0.38(-4.57%) |
Mar 11, 2020 | 8.735 | 8.811 | 8.157 | 8.325 | 258,425 | -0.60(-6.75%) |
Mar 10, 2020 | 9.382 | 9.407 | 8.517 | 8.927 | 249,434 | -0.15(-1.69%) |
Mar 09, 2020 | 9.224 | 9.683 | 8.735 | 9.080 | 252,557 | -0.58(-6.03%) |
Mar 06, 2020 | 9.826 | 10.10 | 9.609 | 9.663 | 347,541 | -0.37(-3.64%) |
Mar 05, 2020 | 10.01 | 10.16 | 9.861 | 10.03 | 188,929 | -0.13(-1.31%) |
Mar 04, 2020 | 10.19 | 10.22 | 9.866 | 10.16 | 204,025 | +0.10(+0.98%) |
Mar 03, 2020 | 9.985 | 10.27 | 9.930 | 10.06 | 228,213 | +0.06(+0.59%) |
Mar 02, 2020 | 10.12 | 10.13 | 9.728 | 10.00 | 364,993 | -0.04(-0.44%) |
Feb 28, 2020 | 9.234 | 10.13 | 8.795 | 10.05 | 617,964 | +0.54(+5.72%) |
Feb 27, 2020 | 9.881 | 10.01 | 9.495 | 9.505 | 312,067 | -0.51(-5.13%) |
Feb 26, 2020 | 10.03 | 10.31 | 9.965 | 10.02 | 159,399 | -0.01(-0.10%) |
Feb 25, 2020 | 10.48 | 10.52 | 9.925 | 10.03 | 491,703 | -0.42(-4.02%) |
Feb 24, 2020 | 10.49 | 10.60 | 10.17 | 10.45 | 405,735 | -0.26(-2.44%) |
Feb 21, 2020 | 10.51 | 10.82 | 10.38 | 10.71 | 276,495 | +0.12(+1.17%) |
Feb 20, 2020 | 10.81 | 11.10 | 10.54 | 10.59 | 414,402 | -0.36(-3.25%) |
Feb 19, 2020 | 11.59 | 11.73 | 10.89 | 10.94 | 990,536 | -0.67(-5.75%) |
Feb 18, 2020 | 11.41 | 11.62 | 11.04 | 11.61 | 569,391 | +0.10(+0.86%) |
Feb 14, 2020 | 11.59 | 11.66 | 11.34 | 11.51 | 176,908 | -0.07(-0.64%) |
Feb 13, 2020 | 11.44 | 11.83 | 11.25 | 11.59 | 240,239 | +0.05(+0.43%) |
Feb 12, 2020 | 11.05 | 11.56 | 11.04 | 11.54 | 264,996 | +0.50(+4.57%) |
Feb 11, 2020 | 11.15 | 11.31 | 10.66 | 11.03 | 279,952 | -0.07(-0.67%) |
Feb 10, 2020 | 11.04 | 11.24 | 10.97 | 11.11 | 295,594 | -0.03(-0.27%) |
Feb 07, 2020 | 11.44 | 11.57 | 10.99 | 11.14 | 525,057 | -0.28(-2.47%) |
Feb 06, 2020 | 11.02 | 11.95 | 10.96 | 11.42 | 835,355 | +0.49(+4.48%) |
Feb 05, 2020 | 11.03 | 11.19 | 10.11 | 10.93 | 1,312,048 | +0.12(+1.10%) |
Feb 04, 2020 | 11.49 | 11.59 | 10.78 | 10.81 | 1,268,805 | -0.48(-4.29%) |
Feb 03, 2020 | 13.58 | 13.87 | 10.98 | 11.29 | 1,577,757 | -3.23(-22.24%) |
Jan 31, 2020 | 15.41 | 15.49 | 14.46 | 14.52 | 243,299 | -0.86(-5.62%) |
Jan 30, 2020 | 15.50 | 15.68 | 15.25 | 15.39 | 150,278 | -0.25(-1.58%) |
Jan 29, 2020 | 15.81 | 15.86 | 15.45 | 15.64 | 171,356 | -0.14(-0.91%) |
Jan 28, 2020 | 15.44 | 15.99 | 15.44 | 15.78 | 121,730 | +0.39(+2.54%) |
Jan 27, 2020 | 15.09 | 15.40 | 14.93 | 15.39 | 170,827 | +0.02(+0.16%) |
Jan 24, 2020 | 15.58 | 15.80 | 15.34 | 15.36 | 151,809 | -0.22(-1.40%) |
Jan 23, 2020 | 15.82 | 15.86 | 15.44 | 15.58 | 197,817 | -0.30(-1.87%) |
Jan 22, 2020 | 16.15 | 16.33 | 15.71 | 15.88 | 127,865 | -0.26(-1.62%) |
Jan 21, 2020 | 16.09 | 16.35 | 16.08 | 16.14 | 211,298 | +0.12(+0.74%) |
Jan 17, 2020 | 15.33 | 16.16 | 15.27 | 16.02 | 296,533 | +0.77(+5.05%) |
Jan 16, 2020 | 14.94 | 15.27 | 14.86 | 15.25 | 85,598 | +0.41(+2.80%) |
Jan 15, 2020 | 14.88 | 14.98 | 14.76 | 14.84 | 62,927 | -0.00(-0.03%) |
Jan 14, 2020 | 15.16 | 15.20 | 14.82 | 14.84 | 149,256 | -0.43(-2.81%) |
Jan 13, 2020 | 14.95 | 15.34 | 14.79 | 15.27 | 200,499 | +0.26(+1.71%) |
Jan 10, 2020 | 15.09 | 15.31 | 14.58 | 15.01 | 192,291 | -0.08(-0.52%) |
Jan 09, 2020 | 15.01 | 15.31 | 15.01 | 15.09 | 94,056 | +0.08(+0.56%) |
Jan 08, 2020 | 14.91 | 15.10 | 14.82 | 15.01 | 73,495 | +0.08(+0.56%) |
Jan 07, 2020 | 15.02 | 15.18 | 14.91 | 14.93 | 122,163 | -0.11(-0.76%) |
Jan 06, 2020 | 15.13 | 15.22 | 14.82 | 15.04 | 111,666 | -0.12(-0.78%) |
Jan 03, 2020 | 14.83 | 15.61 | 14.83 | 15.16 | 180,551 | +0.05(+0.36%) |
Jan 02, 2020 | 14.64 | 15.13 | 14.35 | 15.10 | 171,196 | +0.58(+4.01%) |
Dec 31, 2019 | 14.55 | 14.76 | 14.34 | 14.52 | 109,302 | -0.03(-0.20%) |
Dec 30, 2019 | 14.61 | 14.61 | 14.37 | 14.55 | 226,896 | -0.05(-0.37%) |
Dec 27, 2019 | 14.72 | 14.78 | 14.59 | 14.60 | 81,167 | -0.10(-0.71%) |
Dec 26, 2019 | 14.73 | 14.88 | 14.60 | 14.71 | 86,816 | -0.02(-0.13%) |
Dec 24, 2019 | 14.67 | 14.80 | 14.66 | 14.73 | 36,029 | -0.03(-0.23%) |
Dec 23, 2019 | 14.65 | 14.84 | 14.53 | 14.76 | 107,742 | +0.13(+0.88%) |
Dec 20, 2019 | 14.51 | 14.86 | 14.49 | 14.63 | 201,197 | +0.17(+1.16%) |
Dec 19, 2019 | 15.18 | 15.18 | 14.40 | 14.47 | 183,853 | -0.72(-4.75%) |
Dec 18, 2019 | 15.26 | 15.26 | 15.02 | 15.19 | 195,752 | -0.03(-0.23%) |
Dec 17, 2019 | 14.58 | 15.29 | 14.58 | 15.22 | 161,968 | +0.53(+3.60%) |
Dec 16, 2019 | 14.66 | 15.04 | 14.60 | 14.69 | 187,785 | +0.09(+0.64%) |
Dec 13, 2019 | 14.82 | 14.82 | 14.54 | 14.60 | 141,283 | -0.22(-1.47%) |
Dec 12, 2019 | 14.85 | 15.09 | 14.71 | 14.82 | 153,309 | -0.02(-0.17%) |
Dec 11, 2019 | 14.82 | 14.87 | 14.62 | 14.84 | 137,328 | +0.00(+0.00%) |
Dec 10, 2019 | 15.44 | 15.61 | 14.75 | 14.84 | 189,698 | -0.60(-3.86%) |
Dec 09, 2019 | 14.93 | 15.46 | 14.93 | 15.44 | 212,152 | +0.47(+3.15%) |
Dec 06, 2019 | 14.98 | 15.19 | 14.80 | 14.96 | 203,221 | +0.04(+0.30%) |
Dec 05, 2019 | 14.77 | 15.06 | 14.68 | 14.92 | 169,686 | +0.24(+1.65%) |
Dec 04, 2019 | 14.67 | 14.87 | 14.54 | 14.68 | 287,384 | +0.05(+0.37%) |
Dec 03, 2019 | 14.75 | 14.97 | 14.55 | 14.62 | 359,569 | -0.32(-2.15%) |
Dec 02, 2019 | 15.43 | 15.43 | 14.76 | 14.94 | 195,805 | -0.49(-3.20%) |
Nov 29, 2019 | 15.51 | 15.57 | 15.23 | 15.44 | 56,270 | -0.04(-0.26%) |
Nov 27, 2019 | 15.47 | 15.54 | 15.12 | 15.48 | 202,007 | +0.07(+0.48%) |
Nov 26, 2019 | 15.34 | 15.79 | 15.26 | 15.40 | 526,933 | +0.08(+0.55%) |
Nov 25, 2019 | 14.70 | 15.38 | 14.70 | 15.32 | 339,508 | +0.60(+4.10%) |
Nov 22, 2019 | 15.49 | 15.49 | 14.47 | 14.72 | 277,912 | -0.83(-5.37%) |
Nov 21, 2019 | 15.28 | 15.61 | 15.18 | 15.55 | 241,131 | +0.35(+2.27%) |
Nov 20, 2019 | 14.85 | 15.37 | 14.85 | 15.21 | 269,686 | +0.22(+1.48%) |
Nov 19, 2019 | 14.93 | 15.10 | 14.70 | 14.98 | 175,204 | +0.07(+0.48%) |
Nov 18, 2019 | 14.52 | 14.93 | 14.48 | 14.91 | 244,667 | +0.24(+1.63%) |
Nov 15, 2019 | 14.55 | 14.90 | 14.48 | 14.67 | 158,488 | +0.22(+1.50%) |
Nov 14, 2019 | 14.31 | 14.69 | 14.21 | 14.46 | 192,277 | +0.16(+1.11%) |
Nov 13, 2019 | 13.77 | 14.36 | 13.77 | 14.30 | 162,450 | +0.49(+3.58%) |
Nov 12, 2019 | 13.99 | 14.19 | 13.74 | 13.80 | 140,672 | -0.15(-1.10%) |
Nov 11, 2019 | 13.76 | 14.15 | 13.69 | 13.96 | 172,248 | +0.11(+0.78%) |
Nov 08, 2019 | 13.79 | 13.91 | 13.69 | 13.85 | 147,153 | +0.03(+0.25%) |
Nov 07, 2019 | 14.17 | 14.17 | 13.72 | 13.81 | 139,674 | -0.23(-1.65%) |
Nov 06, 2019 | 14.08 | 14.15 | 13.68 | 14.05 | 222,540 | -0.01(-0.07%) |
Nov 05, 2019 | 14.31 | 14.31 | 13.25 | 14.06 | 328,810 | -0.21(-1.49%) |
Nov 04, 2019 | 14.94 | 15.15 | 13.94 | 14.27 | 618,033 | +0.19(+1.37%) |
Nov 01, 2019 | 15.10 | 15.10 | 13.68 | 14.08 | 514,936 | -0.92(-6.16%) |
Oct 31, 2019 | 15.19 | 15.27 | 14.90 | 15.00 | 152,116 | -0.24(-1.59%) |
Oct 30, 2019 | 15.30 | 15.33 | 15.11 | 15.24 | 252,371 | -0.01(-0.10%) |
Oct 29, 2019 | 15.09 | 15.29 | 15.00 | 15.26 | 173,615 | +0.17(+1.11%) |
Oct 28, 2019 | 15.06 | 15.21 | 14.88 | 15.09 | 172,020 | +0.10(+0.68%) |
Oct 25, 2019 | 14.71 | 15.50 | 14.64 | 14.99 | 544,286 | +0.26(+1.80%) |
Oct 24, 2019 | 14.23 | 14.78 | 14.17 | 14.72 | 325,527 | +0.54(+3.80%) |
Oct 23, 2019 | 13.82 | 14.22 | 13.66 | 14.18 | 168,878 | +0.35(+2.50%) |
Oct 22, 2019 | 13.74 | 13.99 | 13.62 | 13.84 | 170,495 | +0.08(+0.59%) |
Oct 21, 2019 | 13.46 | 13.78 | 13.32 | 13.76 | 131,294 | +0.39(+2.94%) |
Oct 18, 2019 | 13.50 | 13.50 | 13.12 | 13.36 | 199,983 | -0.19(-1.42%) |
Oct 17, 2019 | 13.26 | 13.68 | 13.20 | 13.56 | 355,537 | +0.38(+2.89%) |
Oct 16, 2019 | 13.11 | 13.25 | 12.77 | 13.18 | 196,949 | +0.04(+0.34%) |
Oct 15, 2019 | 13.13 | 13.58 | 13.09 | 13.13 | 236,119 | +0.04(+0.34%) |
Oct 14, 2019 | 13.04 | 13.22 | 12.87 | 13.09 | 89,237 | +0.03(+0.27%) |
Oct 11, 2019 | 12.82 | 13.33 | 12.80 | 13.05 | 181,158 | +0.24(+1.85%) |
Oct 10, 2019 | 12.74 | 12.95 | 12.52 | 12.82 | 213,146 | +0.00(+0.00%) |
Oct 09, 2019 | 13.12 | 13.29 | 12.72 | 12.82 | 162,346 | -0.27(-2.04%) |
Oct 08, 2019 | 13.33 | 13.55 | 13.06 | 13.08 | 218,714 | -0.34(-2.50%) |
Oct 07, 2019 | 12.95 | 13.45 | 12.77 | 13.42 | 303,337 | +0.44(+3.39%) |
Oct 04, 2019 | 12.61 | 13.03 | 12.61 | 12.98 | 214,556 | +0.40(+3.18%) |
Oct 03, 2019 | 12.55 | 12.60 | 12.31 | 12.58 | 477,893 | +0.01(+0.04%) |
Oct 02, 2019 | 12.47 | 12.76 | 12.23 | 12.57 | 316,769 | +0.04(+0.32%) |
Oct 01, 2019 | 12.73 | 12.88 | 12.43 | 12.53 | 324,865 | -0.07(-0.59%) |
Sep 30, 2019 | 12.53 | 13.01 | 12.33 | 12.61 | 385,763 | +0.01(+0.08%) |
Sep 27, 2019 | 12.45 | 12.95 | 12.41 | 12.60 | 312,726 | +0.22(+1.76%) |
Sep 26, 2019 | 12.95 | 12.95 | 12.18 | 12.38 | 595,502 | -0.59(-4.53%) |
Sep 25, 2019 | 12.89 | 13.08 | 12.51 | 12.97 | 576,579 | -0.14(-1.09%) |
Sep 24, 2019 | 13.27 | 13.36 | 12.98 | 13.11 | 277,138 | -0.18(-1.37%) |
Sep 23, 2019 | 14.20 | 14.20 | 13.25 | 13.29 | 381,180 | -0.93(-6.56%) |
Sep 20, 2019 | 14.01 | 14.55 | 13.99 | 14.23 | 628,085 | +0.32(+2.31%) |
Sep 19, 2019 | 13.58 | 13.91 | 13.51 | 13.91 | 297,114 | +0.44(+3.30%) |
Sep 18, 2019 | 13.41 | 13.47 | 13.14 | 13.46 | 285,810 | +0.05(+0.37%) |
Sep 17, 2019 | 13.65 | 13.75 | 13.25 | 13.41 | 301,458 | -0.23(-1.67%) |
Sep 16, 2019 | 13.52 | 13.82 | 13.37 | 13.64 | 190,631 | +0.02(+0.18%) |
Sep 13, 2019 | 13.73 | 13.97 | 13.61 | 13.62 | 273,256 | -0.01(-0.07%) |
Sep 12, 2019 | 12.91 | 13.72 | 12.84 | 13.63 | 556,981 | +0.75(+5.83%) |
Sep 11, 2019 | 12.38 | 12.98 | 12.33 | 12.87 | 312,650 | +0.48(+3.87%) |
Sep 10, 2019 | 12.48 | 12.64 | 12.32 | 12.40 | 460,668 | -0.08(-0.67%) |
Sep 09, 2019 | 12.87 | 12.87 | 12.31 | 12.48 | 800,846 | -0.25(-1.94%) |
Sep 06, 2019 | 12.66 | 12.80 | 12.49 | 12.73 | 438,222 | +0.05(+0.39%) |
Sep 05, 2019 | 12.91 | 13.02 | 11.96 | 12.68 | 1,100,784 | -0.26(-2.02%) |
Sep 04, 2019 | 13.79 | 13.98 | 12.47 | 12.94 | 1,029,329 | -0.37(-2.78%) |