Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.327 | 6.757 | 6.319 | 6.526 | 458,278 | +0.14(+2.25%) |
Jun 29, 2020 | 6.438 | 6.458 | 6.223 | 6.382 | 484,947 | -0.06(-0.87%) |
Jun 26, 2020 | 6.462 | 6.558 | 6.031 | 6.438 | 845,196 | -0.10(-1.47%) |
Jun 25, 2020 | 6.566 | 6.686 | 6.454 | 6.534 | 420,738 | -0.10(-1.44%) |
Jun 24, 2020 | 6.582 | 6.773 | 6.470 | 6.630 | 461,867 | -0.04(-0.60%) |
Jun 23, 2020 | 6.741 | 6.829 | 6.542 | 6.670 | 416,166 | +0.02(+0.36%) |
Jun 22, 2020 | 6.446 | 6.662 | 6.207 | 6.646 | 728,245 | +0.18(+2.84%) |
Jun 19, 2020 | 6.702 | 6.773 | 6.406 | 6.462 | 794,056 | -0.14(-2.06%) |
Jun 18, 2020 | 6.582 | 6.741 | 6.446 | 6.598 | 306,697 | -0.05(-0.72%) |
Jun 17, 2020 | 7.061 | 7.061 | 6.606 | 6.646 | 284,745 | -0.36(-5.13%) |
Jun 16, 2020 | 6.941 | 7.244 | 6.853 | 7.005 | 420,958 | +0.39(+5.91%) |
Jun 15, 2020 | 6.773 | 6.921 | 6.454 | 6.614 | 462,015 | -0.32(-4.60%) |
Jun 12, 2020 | 7.300 | 7.356 | 6.781 | 6.933 | 368,136 | -0.14(-1.92%) |
Jun 11, 2020 | 7.212 | 7.260 | 7.069 | 7.069 | 379,645 | -0.49(-6.44%) |
Jun 10, 2020 | 8.385 | 8.385 | 7.547 | 7.555 | 313,785 | -0.97(-11.41%) |
Jun 09, 2020 | 8.544 | 8.736 | 8.385 | 8.529 | 388,615 | -0.08(-0.93%) |
Jun 08, 2020 | 8.600 | 8.824 | 8.441 | 8.608 | 341,175 | +0.09(+1.03%) |
Jun 05, 2020 | 8.536 | 8.872 | 8.449 | 8.521 | 426,546 | +0.41(+5.01%) |
Jun 04, 2020 | 7.890 | 8.209 | 7.874 | 8.114 | 359,620 | +0.10(+1.29%) |
Jun 03, 2020 | 7.715 | 8.090 | 7.715 | 8.010 | 249,373 | +0.53(+7.15%) |
Jun 02, 2020 | 7.372 | 7.603 | 7.308 | 7.475 | 369,874 | +0.21(+2.85%) |
Jun 01, 2020 | 7.739 | 7.882 | 7.268 | 7.268 | 235,508 | -0.47(-6.08%) |
May 29, 2020 | 8.026 | 8.114 | 7.723 | 7.739 | 337,050 | -0.38(-4.72%) |
May 28, 2020 | 8.632 | 8.632 | 8.090 | 8.122 | 232,180 | -0.37(-4.41%) |
May 27, 2020 | 8.616 | 8.736 | 8.281 | 8.497 | 540,107 | +0.12(+1.43%) |
May 26, 2020 | 8.377 | 8.505 | 8.185 | 8.377 | 430,941 | +0.24(+2.94%) |
May 22, 2020 | 8.297 | 8.473 | 7.810 | 8.138 | 159,061 | -0.20(-2.39%) |
May 21, 2020 | 8.608 | 8.608 | 8.177 | 8.337 | 342,421 | -0.34(-3.95%) |
May 20, 2020 | 8.752 | 8.772 | 8.536 | 8.680 | 203,952 | +0.04(+0.46%) |
May 19, 2020 | 8.752 | 8.975 | 8.580 | 8.640 | 133,105 | -0.21(-2.34%) |
May 18, 2020 | 8.433 | 8.927 | 8.433 | 8.848 | 214,217 | +0.77(+9.48%) |
May 15, 2020 | 7.699 | 8.209 | 7.611 | 8.082 | 233,265 | +0.33(+4.22%) |
May 14, 2020 | 7.587 | 7.938 | 7.459 | 7.755 | 155,691 | -0.08(-1.02%) |
May 13, 2020 | 8.225 | 8.225 | 7.643 | 7.834 | 183,214 | -0.53(-6.39%) |
May 12, 2020 | 8.433 | 8.521 | 8.289 | 8.369 | 217,813 | -0.06(-0.76%) |
May 11, 2020 | 8.465 | 8.688 | 8.333 | 8.433 | 155,598 | -0.23(-2.67%) |
May 08, 2020 | 8.552 | 8.744 | 8.457 | 8.664 | 148,031 | +0.36(+4.32%) |
May 07, 2020 | 8.169 | 8.536 | 8.082 | 8.305 | 145,271 | +0.29(+3.58%) |
May 06, 2020 | 8.377 | 8.529 | 7.978 | 8.018 | 151,560 | -0.38(-4.56%) |
May 05, 2020 | 8.768 | 8.943 | 8.385 | 8.401 | 144,496 | -0.30(-3.39%) |
May 04, 2020 | 8.888 | 8.994 | 8.461 | 8.696 | 151,408 | -0.38(-4.22%) |
May 01, 2020 | 8.672 | 9.095 | 8.632 | 9.079 | 177,487 | +0.10(+1.07%) |
Apr 30, 2020 | 9.207 | 9.207 | 8.848 | 8.983 | 176,360 | -0.26(-2.85%) |
Apr 29, 2020 | 9.183 | 9.510 | 8.903 | 9.247 | 204,994 | +0.49(+5.56%) |
Apr 28, 2020 | 8.457 | 8.848 | 8.433 | 8.760 | 257,993 | +0.59(+7.23%) |
Apr 27, 2020 | 7.779 | 8.241 | 7.763 | 8.169 | 113,484 | +0.49(+6.33%) |
Apr 24, 2020 | 7.683 | 7.747 | 7.396 | 7.683 | 159,688 | +0.02(+0.31%) |
Apr 23, 2020 | 7.659 | 7.914 | 7.531 | 7.659 | 190,598 | -0.05(-0.62%) |
Apr 22, 2020 | 7.962 | 8.018 | 7.635 | 7.707 | 198,465 | -0.14(-1.83%) |
Apr 21, 2020 | 8.050 | 8.146 | 7.739 | 7.850 | 201,873 | -0.35(-4.28%) |
Apr 20, 2020 | 8.257 | 8.425 | 8.086 | 8.201 | 159,782 | -0.34(-4.01%) |
Apr 17, 2020 | 8.560 | 9.071 | 8.413 | 8.544 | 209,074 | +0.24(+2.88%) |
Apr 16, 2020 | 7.922 | 8.393 | 7.779 | 8.305 | 248,921 | +0.36(+4.52%) |
Apr 15, 2020 | 8.401 | 8.401 | 7.643 | 7.946 | 810,536 | -0.56(-6.57%) |
Apr 14, 2020 | 8.720 | 8.856 | 8.313 | 8.505 | 250,501 | -0.22(-2.47%) |
Apr 13, 2020 | 8.632 | 8.760 | 8.138 | 8.720 | 263,192 | +0.05(+0.55%) |
Apr 09, 2020 | 8.337 | 8.792 | 8.201 | 8.672 | 202,305 | +0.51(+6.26%) |
Apr 08, 2020 | 8.345 | 8.592 | 7.970 | 8.162 | 193,682 | -0.02(-0.29%) |
Apr 07, 2020 | 8.169 | 8.688 | 8.130 | 8.185 | 250,629 | +0.25(+3.12%) |
Apr 06, 2020 | 7.228 | 7.986 | 7.220 | 7.938 | 267,568 | +0.89(+12.56%) |
Apr 03, 2020 | 7.300 | 7.348 | 6.797 | 7.053 | 234,644 | -0.32(-4.33%) |
Apr 02, 2020 | 7.579 | 7.818 | 7.092 | 7.372 | 238,727 | -0.34(-4.35%) |
Apr 01, 2020 | 8.162 | 8.345 | 7.595 | 7.707 | 317,869 | -0.81(-9.47%) |
Mar 31, 2020 | 8.122 | 8.780 | 7.890 | 8.513 | 456,539 | +0.23(+2.79%) |
Mar 30, 2020 | 9.574 | 9.590 | 8.169 | 8.281 | 328,400 | -1.32(-13.79%) |
Mar 27, 2020 | 9.598 | 9.893 | 9.438 | 9.606 | 240,159 | -0.30(-3.06%) |
Mar 26, 2020 | 9.558 | 10.08 | 9.558 | 9.909 | 316,040 | +0.43(+4.55%) |
Mar 25, 2020 | 9.574 | 9.973 | 9.223 | 9.478 | 368,022 | -0.05(-0.50%) |
Mar 24, 2020 | 9.733 | 10.15 | 9.430 | 9.526 | 270,867 | +0.27(+2.93%) |
Mar 23, 2020 | 9.023 | 9.669 | 8.828 | 9.255 | 310,731 | +0.26(+2.84%) |
Mar 20, 2020 | 9.454 | 9.717 | 8.848 | 8.999 | 500,249 | -0.45(-4.73%) |
Mar 19, 2020 | 8.544 | 10.86 | 8.257 | 9.446 | 377,033 | +0.87(+10.14%) |
Mar 18, 2020 | 9.374 | 9.813 | 7.707 | 8.576 | 285,833 | -1.22(-12.46%) |
Mar 17, 2020 | 9.414 | 9.837 | 8.983 | 9.797 | 434,091 | +0.57(+6.14%) |
Mar 16, 2020 | 9.574 | 9.693 | 9.127 | 9.231 | 434,796 | -0.94(-9.26%) |
Mar 13, 2020 | 10.16 | 10.34 | 9.741 | 10.17 | 400,475 | +0.43(+4.42%) |
Mar 12, 2020 | 10.27 | 10.44 | 9.574 | 9.741 | 482,746 | -0.96(-8.95%) |
Mar 11, 2020 | 10.99 | 11.10 | 10.60 | 10.70 | 316,806 | -0.53(-4.69%) |
Mar 10, 2020 | 11.42 | 11.69 | 10.71 | 11.23 | 226,900 | -0.01(-0.07%) |
Mar 09, 2020 | 10.29 | 11.54 | 10.10 | 11.23 | 256,680 | -0.03(-0.28%) |
Mar 06, 2020 | 10.31 | 11.35 | 10.31 | 11.27 | 321,508 | +0.54(+5.06%) |
Mar 05, 2020 | 12.05 | 12.05 | 10.47 | 10.72 | 336,466 | -1.58(-12.85%) |
Mar 04, 2020 | 12.12 | 12.44 | 11.98 | 12.30 | 171,585 | +0.21(+1.74%) |
Mar 03, 2020 | 12.49 | 12.78 | 11.95 | 12.09 | 243,172 | -0.43(-3.42%) |
Mar 02, 2020 | 12.62 | 12.86 | 12.35 | 12.52 | 263,760 | -0.07(-0.56%) |
Feb 28, 2020 | 12.00 | 12.69 | 12.00 | 12.59 | 344,684 | +0.19(+1.51%) |
Feb 27, 2020 | 12.41 | 12.75 | 12.03 | 12.40 | 281,420 | -0.20(-1.61%) |
Feb 26, 2020 | 12.97 | 13.15 | 12.61 | 12.61 | 277,932 | -0.30(-2.35%) |
Feb 25, 2020 | 13.22 | 13.22 | 12.72 | 12.91 | 223,813 | -0.29(-2.18%) |
Feb 24, 2020 | 13.00 | 13.28 | 12.97 | 13.20 | 166,736 | -0.12(-0.88%) |
Feb 21, 2020 | 13.49 | 13.49 | 13.25 | 13.32 | 112,240 | -0.14(-1.04%) |
Feb 20, 2020 | 13.21 | 13.53 | 13.18 | 13.46 | 104,445 | +0.13(+0.99%) |
Feb 19, 2020 | 13.32 | 13.39 | 13.14 | 13.32 | 135,090 | +0.03(+0.23%) |
Feb 18, 2020 | 13.22 | 13.37 | 13.02 | 13.29 | 172,894 | +0.07(+0.53%) |
Feb 14, 2020 | 13.53 | 13.56 | 13.07 | 13.22 | 164,123 | -0.30(-2.19%) |
Feb 13, 2020 | 13.34 | 13.53 | 13.23 | 13.52 | 132,652 | +0.14(+1.05%) |
Feb 12, 2020 | 13.01 | 13.46 | 12.98 | 13.38 | 223,237 | +0.46(+3.56%) |
Feb 11, 2020 | 12.57 | 12.93 | 12.53 | 12.92 | 224,597 | +0.35(+2.79%) |
Feb 10, 2020 | 12.48 | 12.65 | 12.33 | 12.57 | 184,258 | +0.20(+1.64%) |
Feb 07, 2020 | 12.16 | 12.37 | 12.01 | 12.37 | 318,871 | +0.19(+1.53%) |
Feb 06, 2020 | 12.29 | 12.33 | 12.10 | 12.18 | 148,412 | -0.06(-0.51%) |
Feb 05, 2020 | 12.12 | 12.26 | 12.06 | 12.24 | 150,908 | +0.19(+1.55%) |
Feb 04, 2020 | 13.11 | 13.11 | 12.02 | 12.05 | 228,596 | -0.78(-6.07%) |
Feb 03, 2020 | 12.58 | 12.97 | 12.51 | 12.83 | 218,508 | +0.34(+2.74%) |
Jan 31, 2020 | 12.89 | 12.89 | 12.42 | 12.49 | 223,325 | -0.44(-3.37%) |
Jan 30, 2020 | 12.58 | 12.93 | 12.58 | 12.93 | 196,795 | +0.28(+2.22%) |
Jan 29, 2020 | 12.32 | 12.70 | 12.32 | 12.65 | 192,941 | +0.30(+2.40%) |
Jan 28, 2020 | 12.11 | 12.37 | 12.01 | 12.35 | 226,895 | +0.31(+2.59%) |
Jan 27, 2020 | 12.19 | 12.31 | 12.04 | 12.04 | 234,307 | -0.27(-2.21%) |
Jan 24, 2020 | 12.54 | 12.55 | 12.30 | 12.31 | 177,222 | -0.23(-1.80%) |
Jan 23, 2020 | 12.44 | 12.75 | 12.38 | 12.54 | 223,074 | +0.04(+0.31%) |
Jan 22, 2020 | 12.56 | 12.79 | 12.49 | 12.50 | 184,068 | -0.02(-0.19%) |
Jan 21, 2020 | 12.65 | 12.66 | 12.50 | 12.52 | 173,731 | -0.11(-0.86%) |
Jan 17, 2020 | 12.54 | 12.66 | 12.37 | 12.63 | 160,013 | +0.18(+1.44%) |
Jan 16, 2020 | 12.51 | 12.74 | 12.44 | 12.45 | 168,424 | +0.12(+1.01%) |
Jan 15, 2020 | 12.40 | 12.69 | 12.30 | 12.33 | 169,856 | -0.15(-1.19%) |
Jan 14, 2020 | 12.47 | 12.59 | 12.37 | 12.47 | 206,747 | -0.03(-0.25%) |
Jan 13, 2020 | 12.51 | 12.61 | 12.33 | 12.51 | 242,134 | -0.02(-0.19%) |
Jan 10, 2020 | 12.75 | 12.79 | 12.34 | 12.53 | 287,151 | -0.28(-2.19%) |
Jan 09, 2020 | 13.67 | 13.72 | 12.76 | 12.81 | 237,323 | -0.88(-6.43%) |
Jan 08, 2020 | 13.56 | 14.00 | 13.56 | 13.69 | 248,102 | +0.15(+1.09%) |
Jan 07, 2020 | 13.67 | 13.88 | 13.50 | 13.54 | 186,936 | -0.13(-0.97%) |
Jan 06, 2020 | 13.46 | 13.85 | 13.42 | 13.67 | 191,760 | +0.19(+1.39%) |
Jan 03, 2020 | 13.25 | 13.59 | 13.24 | 13.49 | 231,031 | +0.10(+0.76%) |
Jan 02, 2020 | 13.60 | 13.60 | 13.35 | 13.39 | 204,766 | -0.16(-1.21%) |
Dec 31, 2019 | 13.54 | 13.70 | 13.47 | 13.55 | 179,662 | -0.04(-0.29%) |
Dec 30, 2019 | 13.42 | 13.65 | 13.30 | 13.59 | 226,560 | +0.18(+1.34%) |
Dec 27, 2019 | 13.59 | 13.64 | 13.33 | 13.41 | 152,308 | -0.17(-1.26%) |
Dec 26, 2019 | 13.70 | 13.76 | 13.46 | 13.58 | 116,025 | -0.12(-0.91%) |
Dec 24, 2019 | 13.56 | 13.71 | 13.53 | 13.70 | 71,787 | +0.15(+1.09%) |
Dec 23, 2019 | 13.84 | 13.89 | 13.47 | 13.56 | 169,830 | -0.24(-1.75%) |
Dec 20, 2019 | 13.80 | 13.95 | 13.71 | 13.80 | 897,027 | +0.01(+0.06%) |
Dec 19, 2019 | 13.95 | 13.95 | 13.68 | 13.79 | 229,549 | -0.13(-0.95%) |
Dec 18, 2019 | 13.79 | 13.94 | 13.70 | 13.92 | 136,922 | +0.12(+0.90%) |
Dec 17, 2019 | 13.72 | 13.88 | 13.63 | 13.80 | 185,242 | +0.09(+0.68%) |
Dec 16, 2019 | 14.01 | 14.04 | 13.56 | 13.70 | 304,086 | -0.16(-1.12%) |
Dec 13, 2019 | 14.17 | 14.18 | 13.74 | 13.86 | 177,350 | -0.31(-2.20%) |
Dec 12, 2019 | 14.12 | 14.26 | 13.85 | 14.17 | 249,521 | -0.02(-0.11%) |
Dec 11, 2019 | 14.44 | 14.51 | 14.11 | 14.19 | 183,475 | -0.37(-2.57%) |
Dec 10, 2019 | 14.30 | 14.57 | 14.25 | 14.56 | 207,669 | +0.15(+1.01%) |
Dec 09, 2019 | 14.14 | 14.43 | 14.11 | 14.42 | 269,480 | +0.28(+1.95%) |
Dec 06, 2019 | 14.29 | 14.43 | 14.00 | 14.14 | 299,941 | +0.02(+0.16%) |
Dec 05, 2019 | 14.23 | 14.30 | 13.96 | 14.12 | 233,020 | -0.07(-0.48%) |
Dec 04, 2019 | 14.48 | 14.62 | 14.07 | 14.19 | 221,907 | -0.19(-1.33%) |
Dec 03, 2019 | 14.38 | 14.42 | 14.14 | 14.38 | 247,064 | -0.14(-0.95%) |
Dec 02, 2019 | 14.67 | 14.70 | 14.46 | 14.52 | 210,632 | -0.06(-0.42%) |
Nov 29, 2019 | 14.73 | 14.78 | 14.55 | 14.58 | 142,256 | -0.18(-1.24%) |
Nov 27, 2019 | 14.65 | 14.79 | 14.59 | 14.76 | 107,476 | +0.11(+0.78%) |
Nov 26, 2019 | 14.86 | 15.09 | 14.62 | 14.65 | 270,939 | -0.19(-1.29%) |
Nov 25, 2019 | 14.39 | 14.88 | 14.32 | 14.84 | 172,058 | +0.50(+3.52%) |
Nov 22, 2019 | 14.17 | 14.60 | 13.96 | 14.33 | 219,922 | +0.38(+2.74%) |
Nov 21, 2019 | 13.57 | 14.41 | 13.39 | 13.95 | 254,915 | +0.56(+4.17%) |
Nov 20, 2019 | 13.62 | 13.80 | 13.33 | 13.39 | 292,326 | -0.30(-2.18%) |
Nov 19, 2019 | 13.62 | 13.80 | 13.51 | 13.69 | 156,126 | -0.13(-0.94%) |
Nov 18, 2019 | 13.67 | 14.26 | 13.62 | 13.82 | 207,754 | +0.11(+0.78%) |
Nov 15, 2019 | 13.95 | 13.97 | 13.60 | 13.71 | 114,668 | -0.12(-0.88%) |
Nov 14, 2019 | 13.97 | 13.98 | 13.72 | 13.84 | 131,504 | -0.02(-0.11%) |
Nov 13, 2019 | 13.95 | 14.03 | 13.74 | 13.85 | 236,959 | -0.12(-0.88%) |
Nov 12, 2019 | 13.91 | 14.10 | 13.81 | 13.97 | 163,757 | +0.08(+0.61%) |
Nov 11, 2019 | 13.71 | 13.93 | 13.58 | 13.89 | 105,464 | +0.09(+0.66%) |
Nov 08, 2019 | 13.86 | 14.06 | 13.76 | 13.80 | 101,331 | -0.15(-1.04%) |
Nov 07, 2019 | 13.96 | 14.06 | 13.87 | 13.94 | 99,384 | +0.08(+0.61%) |
Nov 06, 2019 | 13.87 | 14.02 | 13.77 | 13.86 | 134,729 | -0.03(-0.22%) |
Nov 05, 2019 | 13.58 | 14.10 | 13.58 | 13.89 | 137,573 | +0.28(+2.08%) |
Nov 04, 2019 | 13.67 | 13.84 | 13.47 | 13.61 | 259,933 | +0.05(+0.34%) |
Nov 01, 2019 | 13.50 | 13.73 | 13.41 | 13.56 | 235,350 | +0.18(+1.37%) |
Oct 31, 2019 | 13.34 | 13.39 | 13.27 | 13.38 | 249,499 | -0.08(-0.63%) |
Oct 30, 2019 | 13.38 | 13.51 | 13.20 | 13.46 | 241,192 | +0.10(+0.74%) |
Oct 29, 2019 | 13.27 | 13.51 | 13.25 | 13.36 | 142,919 | +0.11(+0.81%) |
Oct 28, 2019 | 13.28 | 13.56 | 13.24 | 13.25 | 126,501 | +0.03(+0.23%) |
Oct 25, 2019 | 13.07 | 13.27 | 13.02 | 13.22 | 186,973 | +0.13(+0.99%) |
Oct 24, 2019 | 13.18 | 13.20 | 12.88 | 13.09 | 216,447 | -0.04(-0.29%) |
Oct 23, 2019 | 13.40 | 13.40 | 13.06 | 13.13 | 120,911 | -0.30(-2.22%) |
Oct 22, 2019 | 13.65 | 13.70 | 13.42 | 13.43 | 131,541 | -0.19(-1.40%) |
Oct 21, 2019 | 13.71 | 13.88 | 13.48 | 13.62 | 218,682 | +0.03(+0.23%) |
Oct 18, 2019 | 13.77 | 14.04 | 13.57 | 13.59 | 233,258 | -0.36(-2.58%) |
Oct 17, 2019 | 13.44 | 13.97 | 13.35 | 13.95 | 316,716 | +0.60(+4.47%) |
Oct 16, 2019 | 13.15 | 13.45 | 13.13 | 13.35 | 133,386 | +0.17(+1.28%) |
Oct 15, 2019 | 13.10 | 13.30 | 13.02 | 13.19 | 164,154 | +0.12(+0.94%) |
Oct 14, 2019 | 13.39 | 13.39 | 12.95 | 13.06 | 138,972 | -0.33(-2.46%) |
Oct 11, 2019 | 13.38 | 13.70 | 13.20 | 13.39 | 183,704 | +0.18(+1.39%) |
Oct 10, 2019 | 13.20 | 13.27 | 13.08 | 13.21 | 137,672 | +0.13(+0.99%) |
Oct 09, 2019 | 13.31 | 13.33 | 13.04 | 13.08 | 116,449 | -0.14(-1.04%) |
Oct 08, 2019 | 13.08 | 13.35 | 12.99 | 13.22 | 180,103 | +0.11(+0.82%) |
Oct 07, 2019 | 13.25 | 13.28 | 13.03 | 13.11 | 135,456 | -0.15(-1.15%) |
Oct 04, 2019 | 13.05 | 13.27 | 12.99 | 13.26 | 131,273 | +0.24(+1.88%) |
Oct 03, 2019 | 13.10 | 13.20 | 12.90 | 13.02 | 183,368 | -0.16(-1.22%) |
Oct 02, 2019 | 13.25 | 13.33 | 13.08 | 13.18 | 148,731 | -0.15(-1.15%) |
Oct 01, 2019 | 13.53 | 13.66 | 13.32 | 13.33 | 133,056 | -0.14(-1.02%) |
Sep 30, 2019 | 13.18 | 13.50 | 13.17 | 13.47 | 174,928 | +0.31(+2.38%) |
Sep 27, 2019 | 13.39 | 13.54 | 13.10 | 13.15 | 168,668 | -0.20(-1.49%) |
Sep 26, 2019 | 13.20 | 13.40 | 13.06 | 13.35 | 128,134 | +0.13(+0.98%) |
Sep 25, 2019 | 13.26 | 13.48 | 13.17 | 13.22 | 197,713 | -0.05(-0.35%) |
Sep 24, 2019 | 12.99 | 13.29 | 12.98 | 13.27 | 293,834 | +0.30(+2.30%) |
Sep 23, 2019 | 12.89 | 13.12 | 12.89 | 12.97 | 233,264 | +0.08(+0.65%) |
Sep 20, 2019 | 13.01 | 13.19 | 12.83 | 12.89 | 777,704 | -0.10(-0.77%) |
Sep 19, 2019 | 12.99 | 13.06 | 12.85 | 12.99 | 187,042 | +0.02(+0.12%) |
Sep 18, 2019 | 13.00 | 13.08 | 12.82 | 12.97 | 178,160 | +0.00(+0.00%) |
Sep 17, 2019 | 12.95 | 13.19 | 12.78 | 12.97 | 213,671 | -0.01(-0.06%) |
Sep 16, 2019 | 13.06 | 13.22 | 12.83 | 12.98 | 166,436 | -0.21(-1.57%) |
Sep 13, 2019 | 13.38 | 13.67 | 13.07 | 13.19 | 189,980 | -0.06(-0.46%) |
Sep 12, 2019 | 13.03 | 13.33 | 12.85 | 13.25 | 308,455 | +0.17(+1.26%) |
Sep 11, 2019 | 12.53 | 13.10 | 12.29 | 13.08 | 240,678 | +0.56(+4.43%) |
Sep 10, 2019 | 12.74 | 12.80 | 12.47 | 12.53 | 302,534 | -0.11(-0.89%) |
Sep 09, 2019 | 12.43 | 12.74 | 12.32 | 12.64 | 209,874 | +0.29(+2.31%) |
Sep 06, 2019 | 12.54 | 12.63 | 12.34 | 12.35 | 194,799 | -0.07(-0.60%) |
Sep 05, 2019 | 12.47 | 12.70 | 12.35 | 12.43 | 336,751 | +0.14(+1.10%) |
Sep 04, 2019 | 12.69 | 12.73 | 12.18 | 12.29 | 298,337 | -0.40(-3.13%) |
Sep 03, 2019 | 12.83 | 12.84 | 12.58 | 12.69 | 202,956 | -0.17(-1.28%) |
Aug 30, 2019 | 13.19 | 13.31 | 12.83 | 12.86 | 212,254 | -0.23(-1.78%) |
Aug 29, 2019 | 12.94 | 13.20 | 12.68 | 13.09 | 374,363 | +0.26(+1.99%) |
Aug 28, 2019 | 12.61 | 13.01 | 12.61 | 12.83 | 344,469 | +0.17(+1.36%) |
Aug 27, 2019 | 12.51 | 12.88 | 12.19 | 12.66 | 567,160 | +0.20(+1.57%) |
Aug 26, 2019 | 12.14 | 12.69 | 12.14 | 12.47 | 443,331 | +0.47(+3.88%) |
Aug 23, 2019 | 12.16 | 12.36 | 11.87 | 12.00 | 737,759 | -0.28(-2.26%) |
Aug 22, 2019 | 11.10 | 12.40 | 11.07 | 12.28 | 576,195 | +1.90(+18.29%) |
Aug 21, 2019 | 10.34 | 10.50 | 10.22 | 10.38 | 201,537 | +0.14(+1.39%) |
Aug 20, 2019 | 10.07 | 10.32 | 10.00 | 10.24 | 157,318 | +0.11(+1.04%) |
Aug 19, 2019 | 10.09 | 10.22 | 10.01 | 10.13 | 183,048 | +0.20(+1.96%) |
Aug 16, 2019 | 9.689 | 10.09 | 9.689 | 9.937 | 269,947 | +0.26(+2.64%) |
Aug 15, 2019 | 9.944 | 9.997 | 9.652 | 9.682 | 222,240 | -0.15(-1.53%) |
Aug 14, 2019 | 9.832 | 10.00 | 9.757 | 9.832 | 259,437 | -0.32(-3.11%) |
Aug 13, 2019 | 9.899 | 10.21 | 9.809 | 10.15 | 193,452 | +0.23(+2.27%) |
Aug 12, 2019 | 9.884 | 9.944 | 9.697 | 9.922 | 147,566 | -0.01(-0.08%) |
Aug 09, 2019 | 10.30 | 10.30 | 9.914 | 9.929 | 211,854 | -0.38(-3.71%) |
Aug 08, 2019 | 10.54 | 10.54 | 10.26 | 10.31 | 247,842 | -0.15(-1.43%) |
Aug 07, 2019 | 10.27 | 10.51 | 10.21 | 10.46 | 131,764 | +0.09(+0.87%) |
Aug 06, 2019 | 10.13 | 10.40 | 10.09 | 10.37 | 140,307 | +0.26(+2.60%) |
Aug 05, 2019 | 10.14 | 10.15 | 9.929 | 10.11 | 254,899 | -0.19(-1.82%) |
Aug 02, 2019 | 10.25 | 10.37 | 10.22 | 10.30 | 208,390 | +0.00(+0.00%) |
Aug 01, 2019 | 10.79 | 10.86 | 10.17 | 10.30 | 264,105 | -0.49(-4.52%) |
Jul 31, 2019 | 10.74 | 10.90 | 10.69 | 10.78 | 216,580 | +0.04(+0.42%) |
Jul 30, 2019 | 10.60 | 10.78 | 10.51 | 10.74 | 122,654 | +0.08(+0.78%) |
Jul 29, 2019 | 10.53 | 10.71 | 10.41 | 10.66 | 148,007 | +0.12(+1.14%) |
Jul 26, 2019 | 10.41 | 10.58 | 10.21 | 10.54 | 208,923 | +0.14(+1.37%) |
Jul 25, 2019 | 10.54 | 10.57 | 10.31 | 10.39 | 189,678 | -0.13(-1.21%) |
Jul 24, 2019 | 10.34 | 10.55 | 10.30 | 10.52 | 220,517 | +0.21(+2.04%) |
Jul 23, 2019 | 10.34 | 10.40 | 10.19 | 10.31 | 239,573 | +0.03(+0.29%) |
Jul 22, 2019 | 10.50 | 10.53 | 10.19 | 10.28 | 225,776 | -0.20(-1.93%) |
Jul 19, 2019 | 10.47 | 10.61 | 10.41 | 10.48 | 191,734 | +0.02(+0.22%) |
Jul 18, 2019 | 10.50 | 10.53 | 10.36 | 10.46 | 263,777 | -0.07(-0.64%) |
Jul 17, 2019 | 10.68 | 10.68 | 10.42 | 10.53 | 222,900 | -0.20(-1.82%) |
Jul 16, 2019 | 10.68 | 10.88 | 10.59 | 10.72 | 186,771 | +0.04(+0.35%) |
Jul 15, 2019 | 10.66 | 10.75 | 10.41 | 10.69 | 229,090 | +0.06(+0.56%) |
Jul 12, 2019 | 10.38 | 10.84 | 10.38 | 10.63 | 341,232 | +0.23(+2.16%) |
Jul 11, 2019 | 10.13 | 10.42 | 9.907 | 10.40 | 523,565 | +0.53(+5.32%) |
Jul 10, 2019 | 9.787 | 9.907 | 9.614 | 9.877 | 312,942 | +0.14(+1.39%) |
Jul 09, 2019 | 9.847 | 9.944 | 9.734 | 9.742 | 423,400 | -0.12(-1.22%) |
Jul 08, 2019 | 9.682 | 9.929 | 9.640 | 9.862 | 377,404 | +0.19(+1.94%) |
Jul 05, 2019 | 9.261 | 9.712 | 9.216 | 9.674 | 258,355 | +0.40(+4.29%) |
Jul 03, 2019 | 9.231 | 9.310 | 9.119 | 9.276 | 132,975 | +0.08(+0.82%) |
Jul 02, 2019 | 9.141 | 9.209 | 9.014 | 9.201 | 221,662 | +0.05(+0.57%) |