Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 25.83 | 27.69 | 25.19 | 27.00 | 221,417 | +1.02(+3.93%) |
Aug 28, 2020 | 24.36 | 26.05 | 23.93 | 25.98 | 228,500 | +1.74(+7.18%) |
Aug 27, 2020 | 24.06 | 24.87 | 23.89 | 24.24 | 55,768 | +0.16(+0.66%) |
Aug 26, 2020 | 24.38 | 24.82 | 23.70 | 24.08 | 50,038 | -0.20(-0.82%) |
Aug 25, 2020 | 23.13 | 24.40 | 22.99 | 24.28 | 74,431 | +1.40(+6.12%) |
Aug 24, 2020 | 23.35 | 24.33 | 22.41 | 22.88 | 81,156 | -0.16(-0.69%) |
Aug 21, 2020 | 23.81 | 23.81 | 22.29 | 23.04 | 80,500 | -0.74(-3.11%) |
Aug 20, 2020 | 23.39 | 23.96 | 23.19 | 23.78 | 103,099 | +0.09(+0.38%) |
Aug 19, 2020 | 23.94 | 24.35 | 22.93 | 23.69 | 41,285 | -0.40(-1.66%) |
Aug 18, 2020 | 24.29 | 24.52 | 23.22 | 24.09 | 33,805 | -0.20(-0.82%) |
Aug 17, 2020 | 23.40 | 24.44 | 23.07 | 24.29 | 125,870 | +0.94(+4.03%) |
Aug 14, 2020 | 22.84 | 23.77 | 22.80 | 23.35 | 61,000 | +0.42(+1.83%) |
Aug 13, 2020 | 23.45 | 23.83 | 22.18 | 22.93 | 145,227 | -0.64(-2.72%) |
Aug 12, 2020 | 23.42 | 24.17 | 23.20 | 23.57 | 63,257 | -0.16(-0.67%) |
Aug 11, 2020 | 24.59 | 25.16 | 23.48 | 23.73 | 68,015 | -0.78(-3.18%) |
Aug 10, 2020 | 24.17 | 24.89 | 23.85 | 24.51 | 129,200 | +0.76(+3.20%) |
Aug 07, 2020 | 21.40 | 24.45 | 21.22 | 23.75 | 148,200 | +2.37(+11.09%) |
Aug 06, 2020 | 21.32 | 21.61 | 21.08 | 21.38 | 55,817 | +0.01(+0.05%) |
Aug 05, 2020 | 21.75 | 22.00 | 21.18 | 21.37 | 158,270 | -0.08(-0.37%) |
Aug 04, 2020 | 21.45 | 21.58 | 21.04 | 21.45 | 84,017 | -0.10(-0.46%) |
Aug 03, 2020 | 20.06 | 21.55 | 19.99 | 21.55 | 188,304 | +1.58(+7.91%) |
Jul 31, 2020 | 19.89 | 20.02 | 19.30 | 19.97 | 245,700 | +0.02(+0.10%) |
Jul 30, 2020 | 19.67 | 20.12 | 19.26 | 19.95 | 167,689 | -0.04(-0.20%) |
Jul 29, 2020 | 18.83 | 20.01 | 18.83 | 19.99 | 134,353 | +1.14(+6.05%) |
Jul 28, 2020 | 18.90 | 19.05 | 18.40 | 18.85 | 128,799 | -0.12(-0.63%) |
Jul 27, 2020 | 19.25 | 19.44 | 18.50 | 18.97 | 72,363 | -0.23(-1.20%) |
Jul 24, 2020 | 19.67 | 19.89 | 18.62 | 19.20 | 199,700 | -0.59(-2.98%) |
Jul 23, 2020 | 20.29 | 20.29 | 19.61 | 19.79 | 137,965 | -0.61(-2.99%) |
Jul 22, 2020 | 21.53 | 21.64 | 19.61 | 20.40 | 211,701 | -1.11(-5.16%) |
Jul 21, 2020 | 22.45 | 22.88 | 21.40 | 21.51 | 133,096 | -0.94(-4.19%) |
Jul 20, 2020 | 22.52 | 23.66 | 22.02 | 22.45 | 214,258 | -0.24(-1.06%) |
Jul 17, 2020 | 22.60 | 23.38 | 22.44 | 22.69 | 93,300 | +0.06(+0.27%) |
Jul 16, 2020 | 22.97 | 22.97 | 22.33 | 22.63 | 92,418 | -0.54(-2.33%) |
Jul 15, 2020 | 23.05 | 23.80 | 22.92 | 23.17 | 103,062 | +0.41(+1.80%) |
Jul 14, 2020 | 20.51 | 22.77 | 20.51 | 22.76 | 293,140 | +2.04(+9.85%) |
Jul 13, 2020 | 22.32 | 22.32 | 20.65 | 20.72 | 111,250 | -1.43(-6.46%) |
Jul 10, 2020 | 21.97 | 22.70 | 21.61 | 22.15 | 183,700 | +0.16(+0.73%) |
Jul 09, 2020 | 23.05 | 23.05 | 20.68 | 21.99 | 553,481 | -1.02(-4.43%) |
Jul 08, 2020 | 22.67 | 23.34 | 22.39 | 23.01 | 142,912 | +0.49(+2.18%) |
Jul 07, 2020 | 22.23 | 24.04 | 22.11 | 22.52 | 178,547 | +0.20(+0.90%) |
Jul 06, 2020 | 22.43 | 23.55 | 21.94 | 22.32 | 357,897 | +0.16(+0.72%) |
Jul 02, 2020 | 23.16 | 23.27 | 21.57 | 22.16 | 108,200 | -0.79(-3.44%) |
Jul 01, 2020 | 23.16 | 23.74 | 21.30 | 22.95 | 399,602 | -1.90(-7.65%) |
Jun 30, 2020 | 25.08 | 25.96 | 24.52 | 24.85 | 118,045 | -0.23(-0.92%) |
Jun 29, 2020 | 24.94 | 26.22 | 24.16 | 25.08 | 302,028 | +0.18(+0.72%) |
Jun 26, 2020 | 25.95 | 26.01 | 24.25 | 24.90 | 1,053,500 | -1.05(-4.05%) |
Jun 25, 2020 | 22.00 | 26.13 | 21.74 | 25.95 | 426,532 | +3.89(+17.63%) |
Jun 24, 2020 | 20.73 | 23.24 | 20.58 | 22.06 | 306,153 | +1.33(+6.42%) |
Jun 23, 2020 | 21.61 | 21.84 | 20.66 | 20.73 | 369,919 | -0.63(-2.95%) |
Jun 22, 2020 | 21.60 | 21.99 | 20.93 | 21.36 | 145,319 | -0.32(-1.48%) |
Jun 19, 2020 | 21.60 | 22.00 | 21.22 | 21.68 | 164,600 | -0.08(-0.37%) |
Jun 18, 2020 | 20.64 | 22.04 | 20.37 | 21.76 | 170,177 | +1.06(+5.12%) |
Jun 17, 2020 | 21.53 | 21.53 | 20.11 | 20.70 | 155,043 | -0.65(-3.04%) |
Jun 16, 2020 | 20.40 | 21.59 | 19.72 | 21.35 | 355,481 | +0.72(+3.49%) |
Jun 15, 2020 | 19.95 | 21.33 | 19.95 | 20.63 | 178,709 | +0.03(+0.15%) |
Jun 12, 2020 | 21.31 | 22.20 | 20.24 | 20.60 | 235,800 | -0.01(-0.05%) |
Jun 11, 2020 | 20.62 | 21.99 | 20.14 | 20.61 | 292,909 | -0.61(-2.87%) |
Jun 10, 2020 | 20.49 | 21.39 | 20.16 | 21.22 | 728,972 | +1.16(+5.78%) |
Jun 09, 2020 | 22.81 | 23.39 | 20.06 | 20.06 | 1,218,437 | -3.79(-15.89%) |
Jun 08, 2020 | 23.58 | 25.16 | 23.32 | 23.85 | 114,802 | +0.76(+3.29%) |
Jun 05, 2020 | 24.00 | 24.00 | 22.13 | 23.09 | 226,900 | -0.42(-1.79%) |
Jun 04, 2020 | 20.50 | 23.89 | 20.11 | 23.51 | 131,056 | +3.32(+16.44%) |
Jun 03, 2020 | 18.89 | 20.68 | 17.50 | 20.19 | 362,785 | +0.23(+1.15%) |
Jun 02, 2020 | 19.85 | 20.26 | 18.67 | 19.96 | 190,503 | +0.20(+1.01%) |
Jun 01, 2020 | 18.89 | 20.43 | 18.20 | 19.76 | 408,198 | +0.98(+5.22%) |
May 29, 2020 | 18.55 | 19.33 | 18.01 | 18.78 | 166,600 | +0.00(+0.00%) |
May 28, 2020 | 19.87 | 19.92 | 18.41 | 18.78 | 56,915 | -0.68(-3.49%) |
May 27, 2020 | 20.61 | 21.25 | 19.13 | 19.46 | 92,823 | -0.96(-4.70%) |
May 26, 2020 | 21.75 | 21.77 | 20.07 | 20.42 | 101,856 | -0.60(-2.85%) |
May 22, 2020 | 20.59 | 21.64 | 20.05 | 21.02 | 33,800 | +0.39(+1.89%) |
May 21, 2020 | 20.57 | 21.30 | 20.46 | 20.63 | 37,311 | -0.08(-0.39%) |
May 20, 2020 | 20.00 | 20.87 | 19.34 | 20.71 | 70,205 | +0.99(+5.02%) |
May 19, 2020 | 21.01 | 21.43 | 19.50 | 19.72 | 65,558 | -1.50(-7.07%) |
May 18, 2020 | 20.96 | 22.13 | 20.15 | 21.22 | 150,715 | +0.95(+4.69%) |
May 15, 2020 | 19.26 | 20.35 | 18.20 | 20.27 | 68,400 | +0.97(+5.03%) |
May 14, 2020 | 18.69 | 19.41 | 17.77 | 19.30 | 59,604 | +0.10(+0.52%) |
May 13, 2020 | 18.12 | 19.31 | 18.08 | 19.20 | 71,071 | +0.81(+4.40%) |
May 12, 2020 | 18.22 | 19.74 | 17.51 | 18.39 | 102,480 | +0.07(+0.38%) |
May 11, 2020 | 18.64 | 19.20 | 18.18 | 18.32 | 70,092 | -0.69(-3.63%) |
May 08, 2020 | 17.98 | 19.09 | 17.98 | 19.01 | 134,500 | +1.50(+8.57%) |
May 07, 2020 | 20.06 | 20.06 | 17.26 | 17.51 | 96,731 | -1.99(-10.21%) |
May 06, 2020 | 18.12 | 21.44 | 17.68 | 19.50 | 178,864 | +1.69(+9.49%) |
May 05, 2020 | 17.07 | 18.10 | 16.06 | 17.81 | 101,459 | +1.88(+11.80%) |
May 04, 2020 | 15.82 | 16.52 | 15.25 | 15.93 | 74,243 | -0.28(-1.73%) |
May 01, 2020 | 18.11 | 21.50 | 15.93 | 16.21 | 642,600 | -1.88(-10.39%) |
Apr 30, 2020 | 14.63 | 19.72 | 13.40 | 18.09 | 154,042 | +3.12(+20.84%) |
Apr 29, 2020 | 13.38 | 15.10 | 12.82 | 14.97 | 75,401 | +2.16(+16.86%) |
Apr 28, 2020 | 12.86 | 13.19 | 12.16 | 12.81 | 74,878 | +0.37(+2.97%) |
Apr 27, 2020 | 11.75 | 12.81 | 11.75 | 12.44 | 44,331 | +0.94(+8.17%) |
Apr 24, 2020 | 10.88 | 11.94 | 10.81 | 11.50 | 30,900 | +0.67(+6.19%) |
Apr 23, 2020 | 10.90 | 11.77 | 10.62 | 10.83 | 24,977 | -0.12(-1.10%) |
Apr 22, 2020 | 11.56 | 11.56 | 10.70 | 10.95 | 46,523 | -0.24(-2.14%) |
Apr 21, 2020 | 11.64 | 12.02 | 10.93 | 11.19 | 28,816 | -0.81(-6.75%) |
Apr 20, 2020 | 12.66 | 12.96 | 11.36 | 12.00 | 110,069 | -0.78(-6.10%) |
Apr 17, 2020 | 11.86 | 13.00 | 11.26 | 12.78 | 82,600 | +1.30(+11.32%) |
Apr 16, 2020 | 10.64 | 11.56 | 10.64 | 11.48 | 58,639 | +0.77(+7.19%) |
Apr 15, 2020 | 11.51 | 11.67 | 10.62 | 10.71 | 43,332 | -1.28(-10.68%) |
Apr 14, 2020 | 11.40 | 12.12 | 11.17 | 11.99 | 49,181 | +1.00(+9.10%) |
Apr 13, 2020 | 12.48 | 12.92 | 10.52 | 10.99 | 119,648 | -1.64(-12.98%) |
Apr 09, 2020 | 11.54 | 12.64 | 11.46 | 12.63 | 46,200 | +1.35(+11.97%) |
Apr 08, 2020 | 11.38 | 11.51 | 10.53 | 11.28 | 137,700 | +0.11(+0.98%) |
Apr 07, 2020 | 11.00 | 11.34 | 10.69 | 11.17 | 89,318 | +0.20(+1.82%) |
Apr 06, 2020 | 10.21 | 11.00 | 10.21 | 10.97 | 72,381 | +1.17(+11.94%) |
Apr 03, 2020 | 9.760 | 10.28 | 9.620 | 9.800 | 44,300 | +0.04(+0.41%) |
Apr 02, 2020 | 9.680 | 10.20 | 9.307 | 9.760 | 89,348 | -0.02(-0.20%) |
Apr 01, 2020 | 9.590 | 9.850 | 9.280 | 9.780 | 76,642 | -0.19(-1.91%) |
Mar 31, 2020 | 10.44 | 10.44 | 9.410 | 9.970 | 85,963 | -0.50(-4.78%) |
Mar 30, 2020 | 10.04 | 10.57 | 9.100 | 10.47 | 38,764 | +0.60(+6.08%) |
Mar 27, 2020 | 10.50 | 10.96 | 9.690 | 9.870 | 59,700 | -0.82(-7.67%) |
Mar 26, 2020 | 10.24 | 10.69 | 9.750 | 10.69 | 134,796 | +1.23(+13.00%) |
Mar 25, 2020 | 10.35 | 10.87 | 9.110 | 9.460 | 94,497 | -0.32(-3.27%) |
Mar 24, 2020 | 9.380 | 10.47 | 9.260 | 9.780 | 107,401 | +0.88(+9.89%) |
Mar 23, 2020 | 8.880 | 9.470 | 8.580 | 8.900 | 73,837 | -0.07(-0.78%) |
Mar 20, 2020 | 9.970 | 10.88 | 8.750 | 8.970 | 120,700 | -0.94(-9.49%) |
Mar 19, 2020 | 10.40 | 11.56 | 9.140 | 9.910 | 182,278 | -0.39(-3.79%) |
Mar 18, 2020 | 11.02 | 11.74 | 10.05 | 10.30 | 121,351 | -1.47(-12.49%) |
Mar 17, 2020 | 10.63 | 13.00 | 10.14 | 11.77 | 89,149 | +1.56(+15.34%) |
Mar 16, 2020 | 10.65 | 11.06 | 9.910 | 10.21 | 79,421 | -1.55(-13.22%) |
Mar 13, 2020 | 11.23 | 12.34 | 10.00 | 11.76 | 101,700 | +1.10(+10.32%) |
Mar 12, 2020 | 11.19 | 11.65 | 10.03 | 10.66 | 94,541 | -1.27(-10.65%) |
Mar 11, 2020 | 12.67 | 12.74 | 11.59 | 11.93 | 69,572 | -0.95(-7.38%) |
Mar 10, 2020 | 13.24 | 13.25 | 12.01 | 12.88 | 71,417 | +0.12(+0.94%) |
Mar 09, 2020 | 12.84 | 13.14 | 12.27 | 12.76 | 95,033 | -1.03(-7.47%) |
Mar 06, 2020 | 13.10 | 13.99 | 13.05 | 13.79 | 48,000 | +0.37(+2.76%) |
Mar 05, 2020 | 14.27 | 14.39 | 13.16 | 13.42 | 93,698 | -1.29(-8.77%) |
Mar 04, 2020 | 15.05 | 15.09 | 14.61 | 14.71 | 96,389 | +0.00(+0.00%) |
Mar 03, 2020 | 14.64 | 15.00 | 13.99 | 14.71 | 196,776 | +0.02(+0.14%) |
Mar 02, 2020 | 13.97 | 14.79 | 13.53 | 14.69 | 92,506 | +0.82(+5.91%) |
Feb 28, 2020 | 13.75 | 14.07 | 12.98 | 13.87 | 146,200 | -0.17(-1.21%) |
Feb 27, 2020 | 14.72 | 15.10 | 14.04 | 14.04 | 55,425 | -1.07(-7.08%) |
Feb 26, 2020 | 15.77 | 15.89 | 14.81 | 15.11 | 109,859 | -0.56(-3.57%) |
Feb 25, 2020 | 16.66 | 16.66 | 15.03 | 15.67 | 58,711 | -0.86(-5.20%) |
Feb 24, 2020 | 15.75 | 16.58 | 15.48 | 16.53 | 86,744 | -0.04(-0.24%) |
Feb 21, 2020 | 16.79 | 17.07 | 16.27 | 16.57 | 57,400 | -0.27(-1.60%) |
Feb 20, 2020 | 17.07 | 17.41 | 16.48 | 16.84 | 116,685 | -0.25(-1.46%) |
Feb 19, 2020 | 16.93 | 17.13 | 16.66 | 17.09 | 58,323 | +0.20(+1.18%) |
Feb 18, 2020 | 16.89 | 17.18 | 16.03 | 16.89 | 47,816 | +0.04(+0.24%) |
Feb 14, 2020 | 16.82 | 17.13 | 16.54 | 16.85 | 67,600 | -0.14(-0.82%) |
Feb 13, 2020 | 17.11 | 17.25 | 16.66 | 16.99 | 82,015 | -0.14(-0.82%) |
Feb 12, 2020 | 18.40 | 18.40 | 16.60 | 17.13 | 208,748 | -1.32(-7.15%) |
Feb 11, 2020 | 17.28 | 19.05 | 17.15 | 18.45 | 111,016 | +1.45(+8.53%) |
Feb 10, 2020 | 16.52 | 17.29 | 16.37 | 17.00 | 39,169 | +0.25(+1.49%) |
Feb 07, 2020 | 17.11 | 17.11 | 16.55 | 16.75 | 30,800 | -0.27(-1.59%) |
Feb 06, 2020 | 18.10 | 18.10 | 16.97 | 17.02 | 82,255 | -0.91(-5.08%) |
Feb 05, 2020 | 17.98 | 18.60 | 17.70 | 17.93 | 53,427 | +0.28(+1.59%) |
Feb 04, 2020 | 17.14 | 17.84 | 16.93 | 17.65 | 69,739 | +0.86(+5.12%) |
Feb 03, 2020 | 16.01 | 17.07 | 15.90 | 16.79 | 79,188 | +0.89(+5.60%) |
Jan 31, 2020 | 15.87 | 16.19 | 15.65 | 15.90 | 63,500 | -0.01(-0.06%) |
Jan 30, 2020 | 16.50 | 16.53 | 15.49 | 15.91 | 71,926 | -0.79(-4.73%) |
Jan 29, 2020 | 17.71 | 18.03 | 16.54 | 16.70 | 44,873 | -1.20(-6.70%) |
Jan 28, 2020 | 17.18 | 18.10 | 17.13 | 17.90 | 74,359 | +0.92(+5.42%) |
Jan 27, 2020 | 16.88 | 17.21 | 16.47 | 16.98 | 80,078 | -0.39(-2.25%) |
Jan 24, 2020 | 18.00 | 18.00 | 17.08 | 17.37 | 86,300 | -0.60(-3.34%) |
Jan 23, 2020 | 17.60 | 18.19 | 17.25 | 17.97 | 83,003 | +0.37(+2.10%) |
Jan 22, 2020 | 18.30 | 18.50 | 17.54 | 17.60 | 460,764 | -0.63(-3.46%) |
Jan 21, 2020 | 18.80 | 18.93 | 17.98 | 18.23 | 208,895 | -0.70(-3.70%) |
Jan 17, 2020 | 19.31 | 19.66 | 18.82 | 18.93 | 368,400 | -0.15(-0.79%) |
Jan 16, 2020 | 18.49 | 19.23 | 18.30 | 19.08 | 86,285 | +0.81(+4.43%) |
Jan 15, 2020 | 18.04 | 18.50 | 17.73 | 18.27 | 68,286 | +0.29(+1.61%) |
Jan 14, 2020 | 17.81 | 18.47 | 17.70 | 17.98 | 103,448 | +0.17(+0.95%) |
Jan 13, 2020 | 17.92 | 18.00 | 17.25 | 17.81 | 92,356 | +0.04(+0.23%) |
Jan 10, 2020 | 16.55 | 18.15 | 16.29 | 17.77 | 131,600 | +1.31(+7.96%) |
Jan 09, 2020 | 16.00 | 16.60 | 15.93 | 16.46 | 60,387 | +0.57(+3.59%) |
Jan 08, 2020 | 15.75 | 16.14 | 15.34 | 15.89 | 113,698 | +0.14(+0.89%) |
Jan 07, 2020 | 15.38 | 16.00 | 15.06 | 15.75 | 136,032 | +0.28(+1.81%) |
Jan 06, 2020 | 15.00 | 15.71 | 14.81 | 15.47 | 234,186 | +0.56(+3.76%) |
Jan 03, 2020 | 14.40 | 15.03 | 14.40 | 14.91 | 114,300 | +0.29(+1.98%) |
Jan 02, 2020 | 14.61 | 14.99 | 14.01 | 14.62 | 129,660 | +0.27(+1.88%) |
Dec 31, 2019 | 14.85 | 15.19 | 14.20 | 14.35 | 147,600 | -0.32(-2.18%) |
Dec 30, 2019 | 15.56 | 15.56 | 14.57 | 14.67 | 81,497 | -0.79(-5.11%) |
Dec 27, 2019 | 16.10 | 16.10 | 15.42 | 15.46 | 119,600 | -0.50(-3.13%) |
Dec 26, 2019 | 15.86 | 16.12 | 15.69 | 15.96 | 83,102 | +0.14(+0.88%) |
Dec 24, 2019 | 15.29 | 15.94 | 15.26 | 15.82 | 117,700 | +0.56(+3.67%) |
Dec 23, 2019 | 14.99 | 15.33 | 14.79 | 15.26 | 136,433 | +0.46(+3.11%) |
Dec 20, 2019 | 14.62 | 14.90 | 14.03 | 14.80 | 812,000 | +0.22(+1.51%) |
Dec 19, 2019 | 14.57 | 14.98 | 14.42 | 14.58 | 115,848 | +0.11(+0.76%) |
Dec 18, 2019 | 14.55 | 14.68 | 13.62 | 14.47 | 121,992 | -0.07(-0.48%) |
Dec 17, 2019 | 14.99 | 15.00 | 14.18 | 14.54 | 94,729 | -0.40(-2.68%) |
Dec 16, 2019 | 15.40 | 15.71 | 14.67 | 14.94 | 100,867 | -0.34(-2.23%) |
Dec 13, 2019 | 15.11 | 15.58 | 15.04 | 15.28 | 123,400 | +0.07(+0.46%) |
Dec 12, 2019 | 14.86 | 15.47 | 14.54 | 15.21 | 131,820 | +0.41(+2.77%) |
Dec 11, 2019 | 13.72 | 15.09 | 13.72 | 14.80 | 117,014 | +1.12(+8.19%) |
Dec 10, 2019 | 13.98 | 13.98 | 13.29 | 13.68 | 160,629 | -0.40(-2.84%) |
Dec 09, 2019 | 13.84 | 14.15 | 13.59 | 14.08 | 73,400 | +0.20(+1.44%) |
Dec 06, 2019 | 13.77 | 14.12 | 13.45 | 13.88 | 72,600 | +0.41(+3.04%) |
Dec 05, 2019 | 13.54 | 14.01 | 13.12 | 13.47 | 142,284 | -0.08(-0.59%) |
Dec 04, 2019 | 13.78 | 14.00 | 13.42 | 13.55 | 66,984 | -0.13(-0.95%) |
Dec 03, 2019 | 14.24 | 14.61 | 13.51 | 13.68 | 106,389 | -0.74(-5.13%) |
Dec 02, 2019 | 13.90 | 14.92 | 13.45 | 14.42 | 253,038 | +0.52(+3.74%) |
Nov 29, 2019 | 13.58 | 14.23 | 13.58 | 13.90 | 32,800 | +0.32(+2.36%) |
Nov 27, 2019 | 13.53 | 13.87 | 13.44 | 13.58 | 75,900 | +0.12(+0.89%) |
Nov 26, 2019 | 13.20 | 13.56 | 12.62 | 13.46 | 331,256 | +0.11(+0.82%) |
Nov 25, 2019 | 13.45 | 14.15 | 13.26 | 13.35 | 197,943 | -0.06(-0.45%) |
Nov 22, 2019 | 13.73 | 13.89 | 13.19 | 13.41 | 407,200 | -0.20(-1.47%) |
Nov 21, 2019 | 13.49 | 13.85 | 13.29 | 13.61 | 218,355 | +0.34(+2.56%) |
Nov 20, 2019 | 12.38 | 13.38 | 12.29 | 13.27 | 235,233 | +0.77(+6.16%) |
Nov 19, 2019 | 11.95 | 12.73 | 11.95 | 12.50 | 238,747 | +0.57(+4.78%) |
Nov 18, 2019 | 12.20 | 12.40 | 11.50 | 11.93 | 356,128 | -0.27(-2.21%) |
Nov 15, 2019 | 13.59 | 13.71 | 12.20 | 12.20 | 819,900 | -1.44(-10.56%) |
Nov 14, 2019 | 13.61 | 14.18 | 13.36 | 13.64 | 1,667,424 | +0.03(+0.22%) |
Nov 13, 2019 | 14.22 | 15.23 | 13.12 | 13.61 | 208,552 | -3.09(-18.50%) |
Nov 12, 2019 | 17.11 | 17.65 | 16.63 | 16.70 | 50,755 | -0.51(-2.96%) |
Nov 11, 2019 | 17.08 | 17.52 | 16.25 | 17.21 | 85,752 | +0.29(+1.71%) |
Nov 08, 2019 | 16.81 | 17.68 | 16.36 | 16.92 | 185,900 | +0.07(+0.42%) |
Nov 07, 2019 | 17.10 | 17.42 | 16.69 | 16.85 | 88,736 | -0.22(-1.29%) |
Nov 06, 2019 | 17.08 | 17.33 | 16.83 | 17.07 | 257,082 | +0.05(+0.29%) |
Nov 05, 2019 | 16.94 | 17.20 | 16.76 | 17.02 | 84,598 | +0.11(+0.65%) |
Nov 04, 2019 | 17.19 | 17.20 | 16.74 | 16.91 | 235,568 | -0.13(-0.76%) |
Nov 01, 2019 | 17.20 | 17.46 | 16.20 | 17.04 | 91,500 | +0.04(+0.24%) |
Oct 31, 2019 | 16.31 | 17.25 | 16.21 | 17.00 | 178,904 | +0.58(+3.53%) |
Oct 30, 2019 | 16.57 | 17.01 | 15.84 | 16.42 | 88,631 | +0.11(+0.67%) |
Oct 29, 2019 | 15.93 | 16.75 | 15.70 | 16.31 | 79,329 | +0.30(+1.87%) |
Oct 28, 2019 | 15.79 | 16.24 | 15.25 | 16.01 | 107,319 | +0.40(+2.56%) |
Oct 25, 2019 | 15.40 | 16.69 | 14.52 | 15.61 | 92,600 | +0.47(+3.10%) |
Oct 24, 2019 | 14.57 | 15.32 | 14.23 | 15.14 | 44,790 | +0.37(+2.51%) |
Oct 23, 2019 | 14.76 | 15.33 | 14.25 | 14.77 | 97,161 | -0.07(-0.47%) |
Oct 22, 2019 | 14.89 | 16.40 | 14.01 | 14.84 | 158,878 | +0.08(+0.54%) |
Oct 21, 2019 | 14.25 | 14.94 | 13.76 | 14.76 | 50,321 | +0.75(+5.35%) |
Oct 18, 2019 | 14.21 | 14.64 | 13.88 | 14.01 | 33,100 | -0.44(-3.04%) |
Oct 17, 2019 | 14.25 | 14.82 | 13.94 | 14.45 | 37,992 | +0.12(+0.84%) |
Oct 16, 2019 | 14.05 | 14.95 | 13.07 | 14.33 | 33,952 | +0.32(+2.28%) |
Oct 15, 2019 | 12.38 | 14.10 | 12.38 | 14.01 | 37,949 | +1.83(+15.02%) |
Oct 14, 2019 | 12.33 | 12.33 | 11.98 | 12.18 | 9,736 | -0.25(-2.01%) |
Oct 11, 2019 | 12.36 | 12.64 | 12.36 | 12.43 | 21,400 | +0.22(+1.80%) |
Oct 10, 2019 | 12.29 | 12.49 | 11.83 | 12.21 | 34,397 | +0.03(+0.25%) |
Oct 09, 2019 | 11.82 | 12.41 | 11.80 | 12.18 | 12,034 | +0.57(+4.91%) |
Oct 08, 2019 | 12.18 | 12.35 | 11.28 | 11.61 | 33,034 | -0.77(-6.22%) |
Oct 07, 2019 | 11.80 | 12.60 | 11.80 | 12.38 | 34,059 | -0.34(-2.67%) |
Oct 04, 2019 | 12.15 | 12.80 | 11.50 | 12.72 | 77,200 | +0.53(+4.35%) |
Oct 03, 2019 | 12.14 | 12.37 | 12.01 | 12.19 | 9,134 | -0.22(-1.77%) |
Oct 02, 2019 | 13.01 | 13.04 | 12.02 | 12.41 | 54,444 | -0.76(-5.77%) |
Oct 01, 2019 | 13.94 | 14.67 | 13.00 | 13.17 | 45,877 | -0.73(-5.25%) |
Sep 30, 2019 | 13.45 | 13.97 | 13.11 | 13.90 | 21,131 | +0.50(+3.73%) |
Sep 27, 2019 | 14.03 | 14.03 | 13.14 | 13.40 | 15,500 | -0.56(-4.01%) |
Sep 26, 2019 | 14.87 | 14.91 | 13.72 | 13.96 | 62,405 | -0.90(-6.06%) |
Sep 25, 2019 | 15.59 | 15.83 | 14.66 | 14.86 | 122,129 | -0.86(-5.47%) |
Sep 24, 2019 | 15.21 | 15.97 | 14.81 | 15.72 | 43,497 | -0.03(-0.19%) |
Sep 23, 2019 | 17.11 | 18.08 | 15.06 | 15.75 | 204,631 | -1.12(-6.64%) |
Sep 20, 2019 | 14.42 | 16.87 | 14.42 | 16.87 | 155,400 | +2.42(+16.75%) |
Sep 19, 2019 | 12.98 | 15.02 | 12.78 | 14.45 | 135,261 | +1.45(+11.15%) |
Sep 18, 2019 | 12.74 | 13.50 | 12.57 | 13.00 | 72,289 | +0.38(+3.01%) |
Sep 17, 2019 | 12.14 | 13.15 | 12.14 | 12.62 | 57,752 | +0.42(+3.44%) |
Sep 16, 2019 | 12.23 | 12.45 | 12.15 | 12.20 | 28,768 | -0.23(-1.85%) |
Sep 13, 2019 | 12.25 | 12.74 | 12.14 | 12.43 | 15,500 | +0.29(+2.39%) |
Sep 12, 2019 | 11.74 | 12.28 | 11.54 | 12.14 | 22,023 | +0.36(+3.06%) |
Sep 11, 2019 | 11.15 | 12.14 | 10.73 | 11.78 | 24,822 | +0.73(+6.61%) |
Sep 10, 2019 | 11.00 | 11.15 | 10.57 | 11.05 | 31,457 | +0.10(+0.91%) |
Sep 09, 2019 | 10.80 | 11.00 | 10.41 | 10.95 | 35,370 | +0.19(+1.77%) |
Sep 06, 2019 | 10.55 | 11.04 | 10.55 | 10.76 | 21,800 | +0.26(+2.48%) |
Sep 05, 2019 | 10.25 | 10.50 | 10.14 | 10.50 | 46,469 | +0.33(+3.24%) |
Sep 04, 2019 | 10.48 | 10.56 | 10.15 | 10.17 | 26,376 | +0.16(+1.60%) |