Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.799 | 5.823 | 5.608 | 5.735 | 393,399 | -0.12(-2.04%) |
Jul 30, 2020 | 5.855 | 5.911 | 5.735 | 5.855 | 140,184 | -0.10(-1.61%) |
Jul 29, 2020 | 5.855 | 6.126 | 5.855 | 5.951 | 208,894 | +0.11(+1.91%) |
Jul 28, 2020 | 5.775 | 5.903 | 5.759 | 5.839 | 166,205 | +0.05(+0.83%) |
Jul 27, 2020 | 5.863 | 5.943 | 5.631 | 5.791 | 299,484 | -0.10(-1.63%) |
Jul 24, 2020 | 5.863 | 5.967 | 5.743 | 5.887 | 344,381 | +0.03(+0.54%) |
Jul 23, 2020 | 5.743 | 5.911 | 5.727 | 5.855 | 325,350 | +0.11(+1.94%) |
Jul 22, 2020 | 5.639 | 5.791 | 5.608 | 5.743 | 327,632 | +0.02(+0.42%) |
Jul 21, 2020 | 5.552 | 5.743 | 5.488 | 5.719 | 332,192 | +0.22(+3.91%) |
Jul 20, 2020 | 5.695 | 5.759 | 5.488 | 5.504 | 338,691 | -0.26(-4.56%) |
Jul 17, 2020 | 5.703 | 5.847 | 5.639 | 5.767 | 262,141 | +0.07(+1.26%) |
Jul 16, 2020 | 5.703 | 5.823 | 5.647 | 5.695 | 299,298 | -0.02(-0.28%) |
Jul 15, 2020 | 5.687 | 5.887 | 5.584 | 5.711 | 628,678 | +0.13(+2.29%) |
Jul 14, 2020 | 5.807 | 5.911 | 5.576 | 5.584 | 408,444 | -0.24(-4.11%) |
Jul 13, 2020 | 6.102 | 6.109 | 5.791 | 5.823 | 430,196 | -0.24(-3.95%) |
Jul 10, 2020 | 6.062 | 6.186 | 6.014 | 6.062 | 360,052 | -0.01(-0.13%) |
Jul 09, 2020 | 6.381 | 6.381 | 6.006 | 6.070 | 444,951 | -0.28(-4.40%) |
Jul 08, 2020 | 6.381 | 6.381 | 6.094 | 6.349 | 514,834 | -0.06(-0.87%) |
Jul 07, 2020 | 6.525 | 6.621 | 6.389 | 6.405 | 349,636 | -0.22(-3.25%) |
Jul 06, 2020 | 6.684 | 6.740 | 6.469 | 6.621 | 426,368 | +0.07(+1.10%) |
Jul 02, 2020 | 6.597 | 6.852 | 6.549 | 6.549 | 516,384 | +0.09(+1.36%) |
Jul 01, 2020 | 6.541 | 6.995 | 6.413 | 6.461 | 585,913 | -0.06(-0.98%) |
Jun 30, 2020 | 6.325 | 6.756 | 6.317 | 6.525 | 458,359 | +0.14(+2.25%) |
Jun 29, 2020 | 6.437 | 6.457 | 6.222 | 6.381 | 485,032 | -0.06(-0.87%) |
Jun 26, 2020 | 6.461 | 6.557 | 6.030 | 6.437 | 845,345 | -0.10(-1.47%) |
Jun 25, 2020 | 6.565 | 6.684 | 6.453 | 6.533 | 420,812 | -0.10(-1.44%) |
Jun 24, 2020 | 6.581 | 6.772 | 6.469 | 6.629 | 461,948 | -0.04(-0.60%) |
Jun 23, 2020 | 6.740 | 6.828 | 6.541 | 6.668 | 416,240 | +0.02(+0.36%) |
Jun 22, 2020 | 6.445 | 6.660 | 6.206 | 6.645 | 728,373 | +0.18(+2.84%) |
Jun 19, 2020 | 6.700 | 6.772 | 6.405 | 6.461 | 794,196 | -0.14(-2.06%) |
Jun 18, 2020 | 6.581 | 6.740 | 6.445 | 6.597 | 306,751 | -0.05(-0.72%) |
Jun 17, 2020 | 7.059 | 7.059 | 6.605 | 6.645 | 284,796 | -0.36(-5.13%) |
Jun 16, 2020 | 6.940 | 7.243 | 6.852 | 7.003 | 421,033 | +0.39(+5.91%) |
Jun 15, 2020 | 6.772 | 6.920 | 6.453 | 6.613 | 462,096 | -0.32(-4.60%) |
Jun 12, 2020 | 7.299 | 7.354 | 6.780 | 6.932 | 368,201 | -0.14(-1.92%) |
Jun 11, 2020 | 7.211 | 7.259 | 7.067 | 7.067 | 379,712 | -0.49(-6.44%) |
Jun 10, 2020 | 8.383 | 8.383 | 7.546 | 7.554 | 313,841 | -0.97(-11.41%) |
Jun 09, 2020 | 8.543 | 8.734 | 8.383 | 8.527 | 388,683 | -0.08(-0.93%) |
Jun 08, 2020 | 8.599 | 8.822 | 8.439 | 8.607 | 341,236 | +0.09(+1.03%) |
Jun 05, 2020 | 8.535 | 8.870 | 8.447 | 8.519 | 426,621 | +0.41(+5.01%) |
Jun 04, 2020 | 7.889 | 8.208 | 7.873 | 8.112 | 359,683 | +0.10(+1.29%) |
Jun 03, 2020 | 7.713 | 8.088 | 7.713 | 8.009 | 249,417 | +0.53(+7.15%) |
Jun 02, 2020 | 7.370 | 7.602 | 7.307 | 7.474 | 369,939 | +0.21(+2.85%) |
Jun 01, 2020 | 7.737 | 7.881 | 7.267 | 7.267 | 235,549 | -0.47(-6.08%) |
May 29, 2020 | 8.024 | 8.112 | 7.721 | 7.737 | 337,110 | -0.38(-4.72%) |
May 28, 2020 | 8.631 | 8.631 | 8.088 | 8.120 | 232,221 | -0.37(-4.41%) |
May 27, 2020 | 8.615 | 8.734 | 8.280 | 8.495 | 540,202 | +0.12(+1.43%) |
May 26, 2020 | 8.375 | 8.503 | 8.184 | 8.375 | 431,017 | +0.24(+2.94%) |
May 22, 2020 | 8.296 | 8.471 | 7.809 | 8.136 | 159,089 | -0.20(-2.39%) |
May 21, 2020 | 8.607 | 8.607 | 8.176 | 8.336 | 342,482 | -0.34(-3.95%) |
May 20, 2020 | 8.750 | 8.770 | 8.535 | 8.679 | 203,988 | +0.04(+0.46%) |
May 19, 2020 | 8.750 | 8.974 | 8.579 | 8.639 | 133,129 | -0.21(-2.34%) |
May 18, 2020 | 8.431 | 8.926 | 8.431 | 8.846 | 214,254 | +0.77(+9.48%) |
May 15, 2020 | 7.697 | 8.208 | 7.610 | 8.080 | 233,306 | +0.33(+4.22%) |
May 14, 2020 | 7.586 | 7.937 | 7.458 | 7.753 | 155,718 | -0.08(-1.02%) |
May 13, 2020 | 8.224 | 8.224 | 7.642 | 7.833 | 183,246 | -0.53(-6.39%) |
May 12, 2020 | 8.431 | 8.519 | 8.288 | 8.367 | 217,851 | -0.06(-0.76%) |
May 11, 2020 | 8.463 | 8.687 | 8.332 | 8.431 | 155,626 | -0.23(-2.67%) |
May 08, 2020 | 8.551 | 8.742 | 8.455 | 8.663 | 148,057 | +0.36(+4.32%) |
May 07, 2020 | 8.168 | 8.535 | 8.080 | 8.304 | 145,297 | +0.29(+3.58%) |
May 06, 2020 | 8.375 | 8.527 | 7.977 | 8.017 | 151,586 | -0.38(-4.56%) |
May 05, 2020 | 8.766 | 8.942 | 8.383 | 8.399 | 144,522 | -0.30(-3.39%) |
May 04, 2020 | 8.886 | 8.992 | 8.459 | 8.695 | 151,435 | -0.38(-4.22%) |
May 01, 2020 | 8.671 | 9.093 | 8.631 | 9.077 | 177,518 | +0.10(+1.07%) |
Apr 30, 2020 | 9.205 | 9.205 | 8.846 | 8.982 | 176,391 | -0.26(-2.85%) |
Apr 29, 2020 | 9.181 | 9.508 | 8.902 | 9.245 | 205,030 | +0.49(+5.56%) |
Apr 28, 2020 | 8.455 | 8.846 | 8.431 | 8.758 | 258,039 | +0.59(+7.23%) |
Apr 27, 2020 | 7.777 | 8.240 | 7.761 | 8.168 | 113,504 | +0.49(+6.33%) |
Apr 24, 2020 | 7.681 | 7.745 | 7.394 | 7.681 | 159,716 | +0.02(+0.31%) |
Apr 23, 2020 | 7.658 | 7.913 | 7.530 | 7.658 | 190,632 | -0.05(-0.62%) |
Apr 22, 2020 | 7.961 | 8.017 | 7.634 | 7.705 | 198,500 | -0.14(-1.83%) |
Apr 21, 2020 | 8.048 | 8.144 | 7.737 | 7.849 | 201,908 | -0.35(-4.28%) |
Apr 20, 2020 | 8.256 | 8.423 | 8.084 | 8.200 | 159,810 | -0.34(-4.02%) |
Apr 17, 2020 | 8.559 | 9.069 | 8.412 | 8.543 | 209,111 | +0.24(+2.88%) |
Apr 16, 2020 | 7.921 | 8.391 | 7.777 | 8.304 | 248,965 | +0.36(+4.52%) |
Apr 15, 2020 | 8.399 | 8.399 | 7.642 | 7.945 | 810,679 | -0.56(-6.57%) |
Apr 14, 2020 | 8.718 | 8.854 | 8.312 | 8.503 | 250,546 | -0.22(-2.47%) |
Apr 13, 2020 | 8.631 | 8.758 | 8.136 | 8.718 | 263,239 | +0.05(+0.55%) |
Apr 09, 2020 | 8.336 | 8.790 | 8.200 | 8.671 | 202,341 | +0.51(+6.26%) |
Apr 08, 2020 | 8.344 | 8.591 | 7.969 | 8.160 | 193,716 | -0.02(-0.29%) |
Apr 07, 2020 | 8.168 | 8.687 | 8.128 | 8.184 | 250,673 | +0.25(+3.12%) |
Apr 06, 2020 | 7.227 | 7.985 | 7.219 | 7.937 | 267,615 | +0.89(+12.56%) |
Apr 03, 2020 | 7.299 | 7.346 | 6.796 | 7.051 | 234,685 | -0.32(-4.33%) |
Apr 02, 2020 | 7.578 | 7.817 | 7.091 | 7.370 | 238,769 | -0.34(-4.35%) |
Apr 01, 2020 | 8.160 | 8.344 | 7.594 | 7.705 | 317,925 | -0.81(-9.47%) |
Mar 31, 2020 | 8.120 | 8.778 | 7.889 | 8.511 | 456,619 | +0.23(+2.79%) |
Mar 30, 2020 | 9.572 | 9.588 | 8.168 | 8.280 | 328,458 | -1.32(-13.79%) |
Mar 27, 2020 | 9.596 | 9.891 | 9.436 | 9.604 | 240,202 | -0.30(-3.06%) |
Mar 26, 2020 | 9.556 | 10.07 | 9.556 | 9.907 | 316,096 | +0.43(+4.55%) |
Mar 25, 2020 | 9.572 | 9.971 | 9.221 | 9.476 | 368,087 | -0.05(-0.50%) |
Mar 24, 2020 | 9.731 | 10.15 | 9.428 | 9.524 | 270,915 | +0.27(+2.93%) |
Mar 23, 2020 | 9.022 | 9.668 | 8.826 | 9.253 | 310,785 | +0.26(+2.84%) |
Mar 20, 2020 | 9.452 | 9.716 | 8.846 | 8.998 | 500,337 | -0.45(-4.73%) |
Mar 19, 2020 | 8.543 | 10.86 | 8.256 | 9.444 | 377,099 | +0.87(+10.14%) |
Mar 18, 2020 | 9.373 | 9.811 | 7.705 | 8.575 | 285,884 | -1.22(-12.46%) |
Mar 17, 2020 | 9.412 | 9.835 | 8.982 | 9.795 | 434,167 | +0.57(+6.14%) |
Mar 16, 2020 | 9.572 | 9.692 | 9.125 | 9.229 | 434,873 | -0.94(-9.25%) |
Mar 13, 2020 | 10.16 | 10.34 | 9.739 | 10.17 | 400,545 | +0.43(+4.42%) |
Mar 12, 2020 | 10.27 | 10.43 | 9.572 | 9.739 | 482,831 | -0.96(-8.95%) |
Mar 11, 2020 | 10.99 | 11.10 | 10.60 | 10.70 | 316,862 | -0.53(-4.69%) |
Mar 10, 2020 | 11.41 | 11.69 | 10.70 | 11.22 | 226,940 | -0.01(-0.07%) |
Mar 09, 2020 | 10.29 | 11.54 | 10.10 | 11.23 | 256,725 | -0.03(-0.28%) |
Mar 06, 2020 | 10.31 | 11.35 | 10.31 | 11.26 | 321,564 | +0.54(+5.06%) |
Mar 05, 2020 | 12.05 | 12.05 | 10.47 | 10.72 | 336,526 | -1.58(-12.85%) |
Mar 04, 2020 | 12.12 | 12.43 | 11.98 | 12.30 | 171,616 | +0.21(+1.74%) |
Mar 03, 2020 | 12.49 | 12.78 | 11.95 | 12.09 | 243,214 | -0.43(-3.42%) |
Mar 02, 2020 | 12.62 | 12.85 | 12.35 | 12.52 | 263,807 | -0.07(-0.56%) |
Feb 28, 2020 | 12.00 | 12.69 | 12.00 | 12.59 | 344,745 | +0.19(+1.51%) |
Feb 27, 2020 | 12.41 | 12.75 | 12.03 | 12.40 | 281,469 | -0.20(-1.61%) |
Feb 26, 2020 | 12.96 | 13.15 | 12.60 | 12.60 | 277,981 | -0.30(-2.35%) |
Feb 25, 2020 | 13.22 | 13.22 | 12.72 | 12.91 | 223,853 | -0.29(-2.18%) |
Feb 24, 2020 | 12.99 | 13.27 | 12.97 | 13.20 | 166,766 | -0.12(-0.88%) |
Feb 21, 2020 | 13.48 | 13.48 | 13.25 | 13.31 | 112,260 | -0.14(-1.04%) |
Feb 20, 2020 | 13.20 | 13.53 | 13.18 | 13.45 | 104,463 | +0.13(+0.99%) |
Feb 19, 2020 | 13.31 | 13.38 | 13.13 | 13.32 | 135,114 | +0.03(+0.23%) |
Feb 18, 2020 | 13.22 | 13.37 | 13.02 | 13.29 | 172,924 | +0.07(+0.53%) |
Feb 14, 2020 | 13.52 | 13.56 | 13.07 | 13.22 | 164,152 | -0.30(-2.19%) |
Feb 13, 2020 | 13.34 | 13.52 | 13.23 | 13.52 | 132,675 | +0.14(+1.05%) |
Feb 12, 2020 | 13.01 | 13.45 | 12.98 | 13.38 | 223,276 | +0.46(+3.56%) |
Feb 11, 2020 | 12.57 | 12.92 | 12.53 | 12.92 | 224,636 | +0.35(+2.79%) |
Feb 10, 2020 | 12.48 | 12.65 | 12.33 | 12.57 | 184,291 | +0.20(+1.64%) |
Feb 07, 2020 | 12.16 | 12.37 | 12.01 | 12.36 | 318,927 | +0.19(+1.53%) |
Feb 06, 2020 | 12.29 | 12.33 | 12.10 | 12.18 | 148,438 | -0.06(-0.51%) |
Feb 05, 2020 | 12.11 | 12.25 | 12.06 | 12.24 | 150,935 | +0.19(+1.55%) |
Feb 04, 2020 | 13.11 | 13.11 | 12.01 | 12.05 | 228,636 | -0.78(-6.07%) |
Feb 03, 2020 | 12.58 | 12.96 | 12.51 | 12.83 | 218,547 | +0.34(+2.74%) |
Jan 31, 2020 | 12.88 | 12.88 | 12.42 | 12.49 | 223,365 | -0.44(-3.37%) |
Jan 30, 2020 | 12.57 | 12.93 | 12.57 | 12.92 | 196,829 | +0.28(+2.22%) |
Jan 29, 2020 | 12.32 | 12.70 | 12.32 | 12.64 | 192,975 | +0.30(+2.40%) |
Jan 28, 2020 | 12.11 | 12.37 | 12.01 | 12.35 | 226,935 | +0.31(+2.59%) |
Jan 27, 2020 | 12.19 | 12.31 | 12.04 | 12.04 | 234,348 | -0.27(-2.21%) |
Jan 24, 2020 | 12.53 | 12.55 | 12.29 | 12.31 | 177,253 | -0.23(-1.80%) |
Jan 23, 2020 | 12.43 | 12.74 | 12.38 | 12.53 | 223,113 | +0.04(+0.31%) |
Jan 22, 2020 | 12.56 | 12.78 | 12.49 | 12.50 | 184,100 | -0.02(-0.19%) |
Jan 21, 2020 | 12.64 | 12.66 | 12.50 | 12.52 | 173,762 | -0.11(-0.86%) |
Jan 17, 2020 | 12.53 | 12.66 | 12.37 | 12.63 | 160,041 | +0.18(+1.44%) |
Jan 16, 2020 | 12.50 | 12.74 | 12.44 | 12.45 | 168,453 | +0.12(+1.01%) |
Jan 15, 2020 | 12.40 | 12.69 | 12.29 | 12.32 | 169,885 | -0.15(-1.19%) |
Jan 14, 2020 | 12.47 | 12.59 | 12.37 | 12.47 | 206,784 | -0.03(-0.25%) |
Jan 13, 2020 | 12.50 | 12.61 | 12.33 | 12.50 | 242,177 | -0.02(-0.19%) |
Jan 10, 2020 | 12.74 | 12.79 | 12.34 | 12.53 | 287,202 | -0.28(-2.19%) |
Jan 09, 2020 | 13.67 | 13.72 | 12.76 | 12.81 | 237,365 | -0.88(-6.43%) |
Jan 08, 2020 | 13.56 | 13.99 | 13.56 | 13.69 | 248,145 | +0.15(+1.09%) |
Jan 07, 2020 | 13.67 | 13.88 | 13.50 | 13.54 | 186,969 | -0.13(-0.97%) |
Jan 06, 2020 | 13.45 | 13.84 | 13.41 | 13.67 | 191,794 | +0.19(+1.39%) |
Jan 03, 2020 | 13.25 | 13.59 | 13.24 | 13.48 | 231,071 | +0.10(+0.76%) |
Jan 02, 2020 | 13.59 | 13.59 | 13.34 | 13.38 | 204,802 | -0.16(-1.21%) |
Dec 31, 2019 | 13.54 | 13.69 | 13.46 | 13.55 | 179,693 | -0.04(-0.29%) |
Dec 30, 2019 | 13.41 | 13.65 | 13.30 | 13.59 | 226,600 | +0.18(+1.34%) |
Dec 27, 2019 | 13.59 | 13.64 | 13.32 | 13.41 | 152,335 | -0.17(-1.26%) |
Dec 26, 2019 | 13.70 | 13.76 | 13.45 | 13.58 | 116,045 | -0.12(-0.91%) |
Dec 24, 2019 | 13.55 | 13.71 | 13.52 | 13.70 | 71,800 | +0.15(+1.09%) |
Dec 23, 2019 | 13.83 | 13.89 | 13.47 | 13.55 | 169,860 | -0.24(-1.75%) |
Dec 20, 2019 | 13.80 | 13.94 | 13.71 | 13.80 | 897,185 | +0.01(+0.06%) |
Dec 19, 2019 | 13.94 | 13.94 | 13.68 | 13.79 | 229,589 | -0.13(-0.95%) |
Dec 18, 2019 | 13.79 | 13.94 | 13.70 | 13.92 | 136,946 | +0.12(+0.90%) |
Dec 17, 2019 | 13.72 | 13.87 | 13.62 | 13.80 | 185,274 | +0.09(+0.68%) |
Dec 16, 2019 | 14.01 | 14.03 | 13.56 | 13.70 | 304,140 | -0.16(-1.12%) |
Dec 13, 2019 | 14.17 | 14.18 | 13.73 | 13.86 | 177,381 | -0.31(-2.20%) |
Dec 12, 2019 | 14.12 | 14.26 | 13.85 | 14.17 | 249,565 | -0.02(-0.11%) |
Dec 11, 2019 | 14.44 | 14.51 | 14.11 | 14.18 | 183,507 | -0.37(-2.57%) |
Dec 10, 2019 | 14.30 | 14.57 | 14.25 | 14.56 | 207,706 | +0.15(+1.01%) |
Dec 09, 2019 | 14.14 | 14.43 | 14.11 | 14.41 | 269,528 | +0.28(+1.95%) |
Dec 06, 2019 | 14.28 | 14.43 | 13.99 | 14.14 | 299,994 | +0.02(+0.16%) |
Dec 05, 2019 | 14.23 | 14.30 | 13.96 | 14.12 | 233,061 | -0.07(-0.49%) |
Dec 04, 2019 | 14.48 | 14.61 | 14.07 | 14.18 | 221,946 | -0.19(-1.33%) |
Dec 03, 2019 | 14.38 | 14.42 | 14.14 | 14.38 | 247,108 | -0.14(-0.95%) |
Dec 02, 2019 | 14.67 | 14.70 | 14.46 | 14.51 | 210,669 | -0.06(-0.42%) |
Nov 29, 2019 | 14.73 | 14.78 | 14.55 | 14.57 | 142,281 | -0.18(-1.24%) |
Nov 27, 2019 | 14.64 | 14.79 | 14.59 | 14.76 | 107,495 | +0.11(+0.78%) |
Nov 26, 2019 | 14.86 | 15.09 | 14.62 | 14.64 | 270,987 | -0.19(-1.29%) |
Nov 25, 2019 | 14.38 | 14.87 | 14.32 | 14.83 | 172,088 | +0.50(+3.52%) |
Nov 22, 2019 | 14.17 | 14.60 | 13.96 | 14.33 | 219,961 | +0.38(+2.74%) |
Nov 21, 2019 | 13.57 | 14.41 | 13.39 | 13.95 | 254,960 | +0.56(+4.17%) |
Nov 20, 2019 | 13.62 | 13.79 | 13.32 | 13.39 | 292,378 | -0.30(-2.18%) |
Nov 19, 2019 | 13.62 | 13.80 | 13.51 | 13.69 | 156,154 | -0.13(-0.94%) |
Nov 18, 2019 | 13.66 | 14.25 | 13.62 | 13.82 | 207,791 | +0.11(+0.78%) |
Nov 15, 2019 | 13.95 | 13.96 | 13.60 | 13.71 | 114,688 | -0.12(-0.88%) |
Nov 14, 2019 | 13.97 | 13.98 | 13.72 | 13.83 | 131,528 | -0.02(-0.11%) |
Nov 13, 2019 | 13.95 | 14.03 | 13.74 | 13.85 | 237,000 | -0.12(-0.88%) |
Nov 12, 2019 | 13.91 | 14.10 | 13.81 | 13.97 | 163,786 | +0.08(+0.61%) |
Nov 11, 2019 | 13.71 | 13.92 | 13.58 | 13.89 | 105,483 | +0.09(+0.67%) |
Nov 08, 2019 | 13.86 | 14.06 | 13.76 | 13.79 | 101,349 | -0.15(-1.04%) |
Nov 07, 2019 | 13.96 | 14.05 | 13.87 | 13.94 | 99,402 | +0.08(+0.61%) |
Nov 06, 2019 | 13.87 | 14.02 | 13.76 | 13.86 | 134,752 | -0.03(-0.22%) |
Nov 05, 2019 | 13.58 | 14.10 | 13.58 | 13.89 | 137,597 | +0.28(+2.08%) |
Nov 04, 2019 | 13.67 | 13.83 | 13.47 | 13.60 | 259,979 | +0.05(+0.34%) |
Nov 01, 2019 | 13.50 | 13.73 | 13.41 | 13.56 | 235,392 | +0.18(+1.37%) |
Oct 31, 2019 | 13.34 | 13.39 | 13.27 | 13.37 | 249,543 | -0.08(-0.62%) |
Oct 30, 2019 | 13.38 | 13.50 | 13.20 | 13.46 | 241,235 | +0.10(+0.74%) |
Oct 29, 2019 | 13.27 | 13.51 | 13.25 | 13.36 | 142,944 | +0.11(+0.81%) |
Oct 28, 2019 | 13.27 | 13.56 | 13.24 | 13.25 | 126,523 | +0.03(+0.23%) |
Oct 25, 2019 | 13.07 | 13.27 | 13.01 | 13.22 | 187,006 | +0.13(+0.99%) |
Oct 24, 2019 | 13.18 | 13.20 | 12.88 | 13.09 | 216,485 | -0.04(-0.29%) |
Oct 23, 2019 | 13.40 | 13.40 | 13.06 | 13.13 | 120,932 | -0.30(-2.22%) |
Oct 22, 2019 | 13.65 | 13.70 | 13.42 | 13.43 | 131,564 | -0.19(-1.40%) |
Oct 21, 2019 | 13.71 | 13.88 | 13.48 | 13.62 | 218,721 | +0.03(+0.23%) |
Oct 18, 2019 | 13.76 | 14.04 | 13.57 | 13.59 | 233,300 | -0.36(-2.58%) |
Oct 17, 2019 | 13.44 | 13.96 | 13.34 | 13.95 | 316,772 | +0.60(+4.47%) |
Oct 16, 2019 | 13.15 | 13.44 | 13.13 | 13.35 | 133,409 | +0.17(+1.28%) |
Oct 15, 2019 | 13.10 | 13.30 | 13.02 | 13.18 | 164,183 | +0.12(+0.94%) |
Oct 14, 2019 | 13.39 | 13.39 | 12.95 | 13.06 | 138,996 | -0.33(-2.46%) |
Oct 11, 2019 | 13.38 | 13.70 | 13.20 | 13.39 | 183,736 | +0.18(+1.39%) |
Oct 10, 2019 | 13.20 | 13.27 | 13.08 | 13.21 | 137,696 | +0.13(+0.99%) |
Oct 09, 2019 | 13.31 | 13.33 | 13.04 | 13.08 | 116,469 | -0.14(-1.04%) |
Oct 08, 2019 | 13.08 | 13.34 | 12.99 | 13.21 | 180,135 | +0.11(+0.82%) |
Oct 07, 2019 | 13.25 | 13.28 | 13.03 | 13.11 | 135,480 | -0.15(-1.15%) |
Oct 04, 2019 | 13.05 | 13.27 | 12.98 | 13.26 | 131,296 | +0.24(+1.88%) |
Oct 03, 2019 | 13.10 | 13.19 | 12.90 | 13.01 | 183,400 | -0.16(-1.22%) |
Oct 02, 2019 | 13.24 | 13.33 | 13.08 | 13.18 | 148,757 | -0.15(-1.15%) |
Oct 01, 2019 | 13.53 | 13.66 | 13.31 | 13.33 | 133,080 | -0.14(-1.02%) |
Sep 30, 2019 | 13.18 | 13.50 | 13.17 | 13.47 | 174,959 | +0.31(+2.38%) |
Sep 27, 2019 | 13.39 | 13.53 | 13.10 | 13.15 | 168,697 | -0.20(-1.49%) |
Sep 26, 2019 | 13.20 | 13.40 | 13.06 | 13.35 | 128,156 | +0.13(+0.98%) |
Sep 25, 2019 | 13.26 | 13.47 | 13.17 | 13.22 | 197,747 | -0.05(-0.35%) |
Sep 24, 2019 | 12.99 | 13.29 | 12.98 | 13.27 | 293,886 | +0.30(+2.30%) |
Sep 23, 2019 | 12.88 | 13.12 | 12.88 | 12.97 | 233,305 | +0.08(+0.65%) |
Sep 20, 2019 | 13.01 | 13.19 | 12.83 | 12.88 | 777,841 | -0.10(-0.77%) |
Sep 19, 2019 | 12.99 | 13.05 | 12.84 | 12.98 | 187,075 | +0.02(+0.12%) |
Sep 18, 2019 | 13.00 | 13.08 | 12.82 | 12.97 | 178,192 | +0.00(+0.00%) |
Sep 17, 2019 | 12.95 | 13.19 | 12.78 | 12.97 | 213,708 | -0.01(-0.06%) |
Sep 16, 2019 | 13.05 | 13.21 | 12.82 | 12.98 | 166,465 | -0.21(-1.57%) |
Sep 13, 2019 | 13.37 | 13.67 | 13.07 | 13.18 | 190,013 | -0.06(-0.46%) |
Sep 12, 2019 | 13.03 | 13.33 | 12.85 | 13.24 | 308,510 | +0.17(+1.26%) |
Sep 11, 2019 | 12.53 | 13.09 | 12.28 | 13.08 | 240,720 | +0.56(+4.43%) |
Sep 10, 2019 | 12.74 | 12.79 | 12.46 | 12.52 | 302,587 | -0.11(-0.89%) |
Sep 09, 2019 | 12.43 | 12.74 | 12.31 | 12.64 | 209,911 | +0.29(+2.31%) |
Sep 06, 2019 | 12.54 | 12.63 | 12.34 | 12.35 | 194,833 | -0.08(-0.60%) |
Sep 05, 2019 | 12.46 | 12.70 | 12.35 | 12.43 | 336,810 | +0.14(+1.10%) |
Sep 04, 2019 | 12.69 | 12.73 | 12.18 | 12.29 | 298,390 | -0.40(-3.13%) |
Sep 03, 2019 | 12.83 | 12.84 | 12.58 | 12.69 | 202,992 | -0.17(-1.28%) |
Aug 30, 2019 | 13.19 | 13.30 | 12.83 | 12.85 | 212,291 | -0.23(-1.78%) |
Aug 29, 2019 | 12.94 | 13.20 | 12.68 | 13.09 | 374,429 | +0.26(+1.99%) |
Aug 28, 2019 | 12.61 | 13.01 | 12.61 | 12.83 | 344,530 | +0.17(+1.36%) |
Aug 27, 2019 | 12.51 | 12.88 | 12.19 | 12.66 | 567,260 | +0.20(+1.57%) |
Aug 26, 2019 | 12.14 | 12.69 | 12.14 | 12.46 | 443,409 | +0.47(+3.88%) |
Aug 23, 2019 | 12.16 | 12.36 | 11.86 | 12.00 | 737,889 | -0.28(-2.26%) |
Aug 22, 2019 | 11.10 | 12.40 | 11.07 | 12.28 | 576,297 | +1.90(+18.29%) |
Aug 21, 2019 | 10.34 | 10.50 | 10.22 | 10.38 | 201,572 | +0.14(+1.39%) |
Aug 20, 2019 | 10.07 | 10.32 | 10.00 | 10.24 | 157,346 | +0.11(+1.04%) |
Aug 19, 2019 | 10.09 | 10.22 | 10.01 | 10.13 | 183,081 | +0.20(+1.96%) |
Aug 16, 2019 | 9.687 | 10.09 | 9.687 | 9.935 | 269,995 | +0.26(+2.64%) |
Aug 15, 2019 | 9.943 | 9.995 | 9.650 | 9.680 | 222,279 | -0.15(-1.53%) |
Aug 14, 2019 | 9.830 | 10.00 | 9.755 | 9.830 | 259,483 | -0.32(-3.11%) |
Aug 13, 2019 | 9.898 | 10.21 | 9.808 | 10.15 | 193,486 | +0.23(+2.27%) |
Aug 12, 2019 | 9.883 | 9.943 | 9.695 | 9.920 | 147,592 | -0.01(-0.08%) |
Aug 09, 2019 | 10.30 | 10.30 | 9.913 | 9.928 | 211,891 | -0.38(-3.71%) |
Aug 08, 2019 | 10.54 | 10.54 | 10.26 | 10.31 | 247,886 | -0.15(-1.43%) |
Aug 07, 2019 | 10.27 | 10.51 | 10.21 | 10.46 | 131,787 | +0.09(+0.87%) |
Aug 06, 2019 | 10.13 | 10.40 | 10.09 | 10.37 | 140,332 | +0.26(+2.60%) |
Aug 05, 2019 | 10.14 | 10.15 | 9.928 | 10.11 | 254,944 | -0.19(-1.82%) |
Aug 02, 2019 | 10.25 | 10.37 | 10.22 | 10.30 | 208,426 | +0.00(+0.00%) |