Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.296 | 9.305 | 8.907 | 9.024 | 290,119 | -0.22(-2.35%) |
May 28, 2020 | 10.63 | 10.64 | 9.187 | 9.242 | 179,649 | -1.31(-12.44%) |
May 27, 2020 | 9.576 | 10.60 | 9.504 | 10.55 | 372,930 | +1.61(+18.02%) |
May 26, 2020 | 8.916 | 9.141 | 8.400 | 8.943 | 311,997 | +0.43(+5.11%) |
May 22, 2020 | 8.192 | 8.581 | 8.164 | 8.508 | 150,141 | +0.24(+2.84%) |
May 21, 2020 | 8.608 | 8.771 | 8.173 | 8.273 | 159,697 | -0.32(-3.69%) |
May 20, 2020 | 8.554 | 9.006 | 8.418 | 8.590 | 240,705 | +0.25(+3.04%) |
May 19, 2020 | 8.445 | 9.060 | 8.246 | 8.336 | 185,043 | -0.18(-2.13%) |
May 18, 2020 | 8.128 | 8.870 | 7.893 | 8.517 | 405,940 | +0.53(+6.69%) |
May 15, 2020 | 7.449 | 8.083 | 7.404 | 7.983 | 219,965 | +0.53(+7.17%) |
May 14, 2020 | 7.413 | 7.648 | 7.078 | 7.449 | 175,793 | -0.19(-2.49%) |
May 13, 2020 | 7.848 | 7.848 | 7.142 | 7.639 | 243,536 | -0.29(-3.65%) |
May 12, 2020 | 8.291 | 8.309 | 7.902 | 7.929 | 128,954 | -0.22(-2.67%) |
May 11, 2020 | 8.146 | 8.443 | 7.811 | 8.146 | 121,360 | +0.01(+0.11%) |
May 08, 2020 | 8.210 | 8.418 | 7.992 | 8.137 | 177,872 | +0.14(+1.70%) |
May 07, 2020 | 7.721 | 8.373 | 7.621 | 8.001 | 244,218 | +0.46(+6.12%) |
May 06, 2020 | 7.947 | 7.983 | 7.458 | 7.540 | 162,462 | -0.32(-4.03%) |
May 05, 2020 | 8.282 | 8.309 | 7.784 | 7.857 | 146,735 | -0.30(-3.66%) |
May 04, 2020 | 7.811 | 8.255 | 7.694 | 8.155 | 148,502 | +0.10(+1.24%) |
May 01, 2020 | 8.689 | 9.178 | 7.730 | 8.056 | 447,332 | -1.60(-16.59%) |
Apr 30, 2020 | 10.00 | 10.02 | 9.411 | 9.658 | 237,212 | -0.53(-5.16%) |
Apr 29, 2020 | 9.404 | 10.44 | 9.260 | 10.18 | 197,065 | +1.25(+13.98%) |
Apr 28, 2020 | 8.345 | 9.142 | 8.237 | 8.934 | 392,913 | +0.88(+10.90%) |
Apr 27, 2020 | 7.920 | 8.169 | 7.829 | 8.056 | 205,596 | +0.14(+1.83%) |
Apr 24, 2020 | 8.680 | 8.680 | 7.857 | 7.911 | 154,561 | -0.75(-8.67%) |
Apr 23, 2020 | 8.273 | 8.816 | 8.273 | 8.662 | 120,409 | +0.41(+4.93%) |
Apr 22, 2020 | 8.581 | 8.581 | 7.784 | 8.255 | 237,991 | +0.00(+0.00%) |
Apr 21, 2020 | 7.676 | 8.345 | 7.639 | 8.255 | 149,345 | +0.07(+0.88%) |
Apr 20, 2020 | 8.662 | 9.021 | 8.155 | 8.182 | 98,868 | -0.74(-8.32%) |
Apr 17, 2020 | 8.047 | 8.956 | 7.992 | 8.925 | 139,204 | +1.09(+13.86%) |
Apr 16, 2020 | 8.753 | 8.753 | 7.621 | 7.839 | 218,212 | -0.95(-10.81%) |
Apr 15, 2020 | 8.735 | 9.006 | 8.436 | 8.789 | 161,604 | -0.38(-4.15%) |
Apr 14, 2020 | 9.368 | 9.450 | 8.626 | 9.169 | 169,331 | -0.08(-0.88%) |
Apr 13, 2020 | 9.142 | 9.504 | 8.635 | 9.251 | 202,413 | +0.05(+0.59%) |
Apr 09, 2020 | 9.486 | 9.667 | 9.070 | 9.196 | 134,785 | -0.08(-0.88%) |
Apr 08, 2020 | 9.676 | 9.676 | 8.993 | 9.278 | 155,690 | -0.37(-3.85%) |
Apr 07, 2020 | 9.767 | 9.920 | 9.178 | 9.649 | 194,134 | -0.04(-0.37%) |
Apr 06, 2020 | 9.703 | 9.952 | 9.309 | 9.685 | 177,129 | +0.31(+3.28%) |
Apr 03, 2020 | 9.070 | 9.522 | 8.382 | 9.377 | 173,232 | +0.20(+2.17%) |
Apr 02, 2020 | 8.717 | 9.237 | 8.481 | 9.178 | 118,909 | +0.42(+4.75%) |
Apr 01, 2020 | 8.463 | 9.124 | 8.318 | 8.762 | 302,754 | -0.14(-1.63%) |
Mar 31, 2020 | 8.536 | 9.033 | 8.536 | 8.907 | 293,297 | +0.30(+3.47%) |
Mar 30, 2020 | 9.133 | 9.441 | 8.463 | 8.608 | 254,686 | -0.52(-5.75%) |
Mar 27, 2020 | 8.499 | 9.386 | 8.364 | 9.133 | 176,656 | +0.14(+1.61%) |
Mar 26, 2020 | 8.608 | 9.278 | 8.445 | 8.988 | 288,324 | +0.50(+5.86%) |
Mar 25, 2020 | 8.463 | 9.531 | 8.001 | 8.490 | 239,816 | +0.05(+0.54%) |
Mar 24, 2020 | 8.825 | 8.825 | 8.255 | 8.445 | 108,621 | +0.14(+1.74%) |
Mar 23, 2020 | 8.952 | 9.033 | 7.956 | 8.300 | 211,584 | -0.57(-6.43%) |
Mar 20, 2020 | 9.070 | 9.314 | 8.400 | 8.870 | 236,536 | -0.07(-0.81%) |
Mar 19, 2020 | 7.639 | 9.414 | 7.314 | 8.943 | 202,947 | +1.21(+15.69%) |
Mar 18, 2020 | 8.382 | 8.843 | 7.332 | 7.730 | 293,276 | -1.19(-13.30%) |
Mar 17, 2020 | 7.295 | 9.350 | 7.019 | 8.916 | 231,229 | +1.68(+23.28%) |
Mar 16, 2020 | 6.979 | 7.277 | 6.589 | 7.232 | 313,096 | -1.00(-12.20%) |
Mar 13, 2020 | 7.848 | 8.336 | 7.404 | 8.237 | 362,373 | +0.81(+10.84%) |
Mar 12, 2020 | 8.382 | 8.382 | 7.241 | 7.431 | 314,035 | -0.60(-7.44%) |
Mar 11, 2020 | 8.898 | 8.907 | 7.585 | 8.029 | 437,222 | -1.18(-12.78%) |
Mar 10, 2020 | 9.459 | 9.757 | 8.536 | 9.205 | 216,427 | +0.15(+1.70%) |
Mar 09, 2020 | 9.649 | 10.11 | 8.925 | 9.051 | 241,108 | -1.48(-14.09%) |
Mar 06, 2020 | 9.757 | 10.83 | 9.622 | 10.54 | 410,652 | +0.39(+3.84%) |
Mar 05, 2020 | 11.45 | 11.45 | 10.11 | 10.15 | 187,329 | -1.73(-14.56%) |
Mar 04, 2020 | 12.10 | 12.10 | 11.14 | 11.88 | 268,914 | -0.22(-1.80%) |
Mar 03, 2020 | 13.17 | 13.19 | 11.74 | 12.09 | 317,359 | -1.16(-8.74%) |
Mar 02, 2020 | 13.19 | 13.33 | 12.60 | 13.25 | 235,170 | +0.06(+0.48%) |
Feb 28, 2020 | 13.45 | 13.73 | 13.03 | 13.19 | 355,961 | -0.78(-5.62%) |
Feb 27, 2020 | 13.83 | 14.52 | 13.63 | 13.97 | 216,988 | -0.24(-1.71%) |
Feb 26, 2020 | 14.88 | 14.97 | 14.18 | 14.22 | 110,925 | -0.52(-3.55%) |
Feb 25, 2020 | 14.83 | 14.94 | 14.50 | 14.74 | 182,386 | -0.05(-0.37%) |
Feb 24, 2020 | 14.36 | 14.81 | 14.14 | 14.79 | 231,999 | -0.02(-0.12%) |
Feb 21, 2020 | 15.03 | 15.03 | 14.51 | 14.81 | 198,988 | -0.45(-2.95%) |
Feb 20, 2020 | 15.49 | 15.63 | 15.11 | 15.26 | 157,471 | -0.38(-2.42%) |
Feb 19, 2020 | 15.54 | 15.89 | 15.27 | 15.64 | 183,262 | +0.10(+0.64%) |
Feb 18, 2020 | 16.25 | 16.25 | 15.41 | 15.54 | 236,474 | -0.70(-4.33%) |
Feb 14, 2020 | 16.24 | 16.78 | 16.17 | 16.25 | 219,718 | -0.17(-1.04%) |
Feb 13, 2020 | 17.41 | 17.59 | 16.41 | 16.42 | 191,586 | -0.98(-5.65%) |
Feb 12, 2020 | 17.80 | 18.09 | 17.28 | 17.40 | 259,506 | -0.15(-0.87%) |
Feb 11, 2020 | 18.04 | 18.11 | 17.40 | 17.55 | 271,387 | -0.27(-1.52%) |
Feb 10, 2020 | 17.92 | 18.39 | 17.53 | 17.82 | 252,030 | -0.25(-1.40%) |
Feb 07, 2020 | 18.49 | 18.49 | 17.03 | 18.08 | 868,121 | -1.14(-5.92%) |
Feb 06, 2020 | 19.73 | 20.82 | 18.69 | 19.21 | 1,053,333 | -0.17(-0.88%) |
Feb 05, 2020 | 16.46 | 19.62 | 16.33 | 19.39 | 1,071,042 | +4.38(+29.15%) |
Feb 04, 2020 | 14.40 | 15.24 | 14.40 | 15.01 | 227,385 | +0.84(+5.92%) |
Feb 03, 2020 | 14.19 | 14.40 | 14.11 | 14.17 | 161,282 | +0.05(+0.32%) |
Jan 31, 2020 | 14.29 | 14.32 | 14.02 | 14.13 | 168,280 | -0.25(-1.76%) |
Jan 30, 2020 | 14.21 | 14.45 | 14.16 | 14.38 | 124,126 | -0.07(-0.50%) |
Jan 29, 2020 | 14.20 | 14.56 | 14.05 | 14.45 | 138,093 | +0.32(+2.30%) |
Jan 28, 2020 | 14.39 | 14.56 | 14.05 | 14.13 | 293,592 | -0.05(-0.38%) |
Jan 27, 2020 | 14.87 | 14.92 | 14.11 | 14.18 | 235,759 | -1.21(-7.85%) |
Jan 24, 2020 | 15.72 | 15.72 | 15.31 | 15.39 | 110,524 | -0.30(-1.90%) |
Jan 23, 2020 | 15.75 | 15.83 | 15.56 | 15.69 | 140,063 | -0.23(-1.47%) |
Jan 22, 2020 | 15.94 | 16.09 | 15.72 | 15.92 | 150,896 | -0.03(-0.17%) |
Jan 21, 2020 | 15.65 | 16.35 | 15.59 | 15.95 | 219,126 | +0.22(+1.38%) |
Jan 17, 2020 | 15.57 | 15.74 | 15.53 | 15.73 | 154,091 | +0.21(+1.34%) |
Jan 16, 2020 | 15.07 | 15.58 | 15.07 | 15.52 | 134,170 | +0.62(+4.18%) |
Jan 15, 2020 | 14.42 | 14.94 | 14.41 | 14.90 | 152,941 | +0.42(+2.93%) |
Jan 14, 2020 | 14.28 | 14.71 | 14.23 | 14.48 | 152,025 | +0.21(+1.45%) |
Jan 13, 2020 | 14.20 | 14.39 | 14.01 | 14.27 | 166,728 | +0.11(+0.76%) |
Jan 10, 2020 | 14.57 | 14.57 | 13.87 | 14.16 | 169,167 | -0.37(-2.54%) |
Jan 09, 2020 | 14.74 | 14.87 | 14.45 | 14.53 | 203,034 | -0.11(-0.74%) |
Jan 08, 2020 | 14.43 | 14.65 | 14.01 | 14.64 | 163,054 | +0.16(+1.12%) |
Jan 07, 2020 | 15.16 | 15.16 | 14.37 | 14.48 | 305,471 | -0.64(-4.24%) |
Jan 06, 2020 | 14.88 | 15.18 | 14.88 | 15.12 | 165,173 | +0.00(+0.00%) |
Jan 03, 2020 | 15.06 | 15.18 | 14.92 | 15.12 | 224,928 | -0.18(-1.18%) |
Jan 02, 2020 | 15.49 | 15.58 | 15.12 | 15.30 | 180,360 | -0.11(-0.70%) |
Dec 31, 2019 | 15.13 | 15.46 | 15.13 | 15.41 | 138,682 | +0.23(+1.49%) |
Dec 30, 2019 | 15.15 | 15.37 | 14.97 | 15.18 | 203,822 | +0.05(+0.36%) |
Dec 27, 2019 | 15.16 | 15.30 | 15.07 | 15.13 | 118,506 | -0.04(-0.24%) |
Dec 26, 2019 | 14.81 | 15.20 | 14.81 | 15.16 | 129,139 | +0.44(+3.00%) |
Dec 24, 2019 | 14.66 | 14.89 | 14.61 | 14.72 | 138,460 | +0.00(+0.00%) |
Dec 23, 2019 | 14.94 | 15.19 | 14.64 | 14.72 | 211,764 | -0.23(-1.57%) |
Dec 20, 2019 | 15.02 | 15.21 | 14.88 | 14.96 | 552,843 | -0.04(-0.24%) |
Dec 19, 2019 | 14.98 | 15.09 | 14.90 | 14.99 | 136,089 | +0.03(+0.18%) |
Dec 18, 2019 | 15.08 | 15.15 | 14.91 | 14.97 | 141,786 | -0.08(-0.54%) |
Dec 17, 2019 | 14.89 | 15.07 | 14.70 | 15.05 | 192,048 | +0.12(+0.79%) |
Dec 16, 2019 | 15.14 | 15.51 | 14.86 | 14.93 | 286,566 | -0.09(-0.60%) |
Dec 13, 2019 | 14.81 | 15.16 | 14.74 | 15.02 | 307,406 | +0.23(+1.52%) |
Dec 12, 2019 | 14.90 | 14.97 | 14.75 | 14.79 | 238,138 | -0.15(-1.03%) |
Dec 11, 2019 | 14.97 | 15.18 | 14.89 | 14.95 | 156,042 | -0.06(-0.42%) |
Dec 10, 2019 | 14.99 | 15.12 | 14.86 | 15.01 | 163,197 | -0.05(-0.30%) |
Dec 09, 2019 | 15.08 | 15.29 | 14.99 | 15.06 | 130,589 | -0.06(-0.42%) |
Dec 06, 2019 | 15.04 | 15.28 | 15.01 | 15.12 | 172,050 | +0.30(+2.01%) |
Dec 05, 2019 | 14.73 | 14.98 | 14.56 | 14.82 | 205,942 | +0.21(+1.42%) |
Dec 04, 2019 | 14.77 | 14.89 | 14.51 | 14.61 | 206,380 | -0.03(-0.19%) |
Dec 03, 2019 | 14.86 | 14.86 | 14.43 | 14.64 | 306,631 | -0.38(-2.52%) |
Dec 02, 2019 | 15.42 | 15.49 | 14.99 | 15.02 | 231,834 | -0.28(-1.82%) |
Nov 29, 2019 | 15.57 | 15.57 | 15.19 | 15.30 | 109,966 | -0.30(-1.90%) |
Nov 27, 2019 | 15.64 | 15.72 | 15.46 | 15.59 | 138,764 | -0.03(-0.17%) |
Nov 26, 2019 | 15.83 | 15.84 | 15.58 | 15.62 | 165,763 | -0.22(-1.36%) |
Nov 25, 2019 | 15.65 | 16.01 | 15.49 | 15.84 | 212,384 | +0.24(+1.56%) |
Nov 22, 2019 | 15.62 | 15.76 | 15.54 | 15.59 | 158,334 | +0.00(+0.00%) |
Nov 21, 2019 | 15.61 | 15.64 | 15.43 | 15.59 | 179,124 | +0.10(+0.64%) |
Nov 20, 2019 | 15.40 | 15.54 | 15.25 | 15.50 | 194,674 | +0.04(+0.23%) |
Nov 19, 2019 | 15.74 | 15.77 | 15.42 | 15.46 | 272,325 | -0.18(-1.15%) |
Nov 18, 2019 | 15.43 | 15.74 | 15.28 | 15.64 | 207,219 | +0.00(+0.00%) |
Nov 15, 2019 | 15.89 | 15.95 | 15.39 | 15.64 | 441,979 | -0.09(-0.57%) |
Nov 14, 2019 | 15.65 | 15.77 | 15.45 | 15.73 | 319,992 | +0.06(+0.40%) |
Nov 13, 2019 | 16.18 | 16.24 | 15.61 | 15.67 | 459,667 | -0.66(-4.02%) |
Nov 12, 2019 | 16.60 | 16.62 | 16.20 | 16.32 | 359,888 | -0.25(-1.52%) |
Nov 11, 2019 | 16.57 | 16.92 | 16.41 | 16.58 | 309,818 | -0.05(-0.27%) |
Nov 08, 2019 | 16.81 | 16.93 | 16.45 | 16.62 | 367,816 | -0.33(-1.96%) |
Nov 07, 2019 | 16.60 | 16.96 | 16.26 | 16.95 | 403,701 | +0.45(+2.72%) |
Nov 06, 2019 | 16.50 | 16.73 | 15.83 | 16.50 | 943,933 | +0.79(+5.04%) |
Nov 05, 2019 | 15.78 | 15.96 | 15.58 | 15.71 | 307,115 | +0.00(+0.00%) |
Nov 04, 2019 | 15.38 | 15.94 | 15.18 | 15.71 | 260,404 | +0.51(+3.37%) |
Nov 01, 2019 | 14.69 | 15.33 | 14.65 | 15.20 | 346,801 | +0.63(+4.32%) |
Oct 31, 2019 | 14.61 | 14.82 | 14.33 | 14.57 | 670,953 | -0.18(-1.22%) |
Oct 30, 2019 | 14.39 | 14.76 | 14.13 | 14.75 | 267,659 | +0.26(+1.80%) |
Oct 29, 2019 | 14.24 | 14.52 | 14.24 | 14.49 | 297,666 | +0.22(+1.58%) |
Oct 28, 2019 | 13.99 | 14.31 | 13.90 | 14.26 | 210,599 | +0.29(+2.06%) |
Oct 25, 2019 | 13.90 | 14.06 | 13.82 | 13.98 | 227,272 | +0.04(+0.26%) |
Oct 24, 2019 | 14.43 | 14.43 | 13.82 | 13.94 | 369,090 | -0.39(-2.70%) |
Oct 23, 2019 | 14.57 | 14.58 | 14.16 | 14.33 | 422,683 | -0.24(-1.67%) |
Oct 22, 2019 | 14.27 | 14.57 | 13.96 | 14.57 | 323,164 | +0.23(+1.63%) |
Oct 21, 2019 | 14.07 | 14.35 | 13.99 | 14.34 | 335,955 | +0.47(+3.37%) |
Oct 18, 2019 | 13.43 | 13.88 | 13.38 | 13.87 | 223,825 | +0.37(+2.73%) |
Oct 17, 2019 | 13.51 | 13.62 | 13.33 | 13.50 | 168,395 | +0.12(+0.87%) |
Oct 16, 2019 | 13.47 | 13.71 | 13.33 | 13.38 | 204,023 | -0.17(-1.26%) |
Oct 15, 2019 | 13.13 | 13.55 | 12.94 | 13.55 | 262,298 | +0.48(+3.65%) |
Oct 14, 2019 | 12.62 | 13.09 | 12.53 | 13.08 | 261,205 | +0.37(+2.90%) |
Oct 11, 2019 | 12.33 | 12.85 | 12.31 | 12.71 | 283,089 | +0.49(+4.05%) |
Oct 10, 2019 | 12.09 | 12.44 | 11.91 | 12.21 | 340,825 | +0.26(+2.18%) |
Oct 09, 2019 | 12.05 | 12.19 | 11.79 | 11.95 | 255,007 | -0.10(-0.82%) |
Oct 08, 2019 | 11.92 | 12.08 | 11.73 | 12.05 | 302,639 | +0.08(+0.68%) |
Oct 07, 2019 | 11.72 | 12.10 | 11.63 | 11.97 | 311,361 | +0.23(+1.99%) |
Oct 04, 2019 | 11.35 | 11.82 | 11.02 | 11.74 | 481,452 | +0.23(+2.03%) |
Oct 03, 2019 | 11.59 | 11.63 | 11.34 | 11.50 | 441,072 | -0.19(-1.62%) |
Oct 02, 2019 | 11.78 | 11.81 | 11.56 | 11.69 | 259,352 | -0.09(-0.76%) |
Oct 01, 2019 | 11.85 | 12.04 | 11.51 | 11.78 | 363,503 | -0.02(-0.15%) |
Sep 30, 2019 | 11.82 | 11.93 | 11.57 | 11.80 | 208,859 | +0.05(+0.46%) |
Sep 27, 2019 | 11.89 | 12.07 | 11.66 | 11.75 | 181,017 | -0.08(-0.68%) |
Sep 26, 2019 | 11.90 | 11.98 | 11.67 | 11.83 | 216,482 | -0.12(-0.98%) |
Sep 25, 2019 | 11.82 | 12.01 | 11.67 | 11.94 | 169,092 | +0.13(+1.14%) |
Sep 24, 2019 | 12.37 | 12.46 | 11.75 | 11.81 | 363,280 | -0.60(-4.86%) |
Sep 23, 2019 | 12.03 | 12.47 | 11.93 | 12.41 | 243,107 | +0.19(+1.55%) |
Sep 20, 2019 | 12.37 | 12.48 | 11.99 | 12.22 | 929,547 | -0.13(-1.02%) |
Sep 19, 2019 | 12.34 | 12.49 | 12.13 | 12.35 | 423,358 | -0.04(-0.36%) |
Sep 18, 2019 | 12.75 | 12.85 | 12.24 | 12.39 | 397,817 | -0.43(-3.37%) |
Sep 17, 2019 | 13.47 | 13.55 | 12.73 | 12.82 | 307,999 | -0.75(-5.50%) |
Sep 16, 2019 | 13.46 | 13.72 | 13.43 | 13.57 | 205,739 | -0.08(-0.59%) |
Sep 13, 2019 | 13.63 | 13.74 | 13.35 | 13.65 | 273,082 | +0.16(+1.20%) |
Sep 12, 2019 | 13.76 | 13.76 | 13.08 | 13.49 | 240,901 | -0.35(-2.53%) |
Sep 11, 2019 | 13.81 | 13.84 | 13.07 | 13.84 | 384,336 | +0.14(+1.05%) |
Sep 10, 2019 | 13.37 | 13.72 | 13.03 | 13.70 | 387,592 | +0.40(+3.04%) |
Sep 09, 2019 | 12.20 | 13.40 | 12.08 | 13.29 | 669,443 | +1.21(+10.05%) |
Sep 06, 2019 | 11.99 | 12.12 | 11.81 | 12.08 | 305,994 | +0.05(+0.45%) |
Sep 05, 2019 | 11.82 | 12.39 | 11.69 | 12.02 | 352,096 | +0.38(+3.24%) |
Sep 04, 2019 | 12.18 | 12.18 | 11.56 | 11.65 | 307,443 | -0.40(-3.36%) |
Sep 03, 2019 | 12.47 | 12.98 | 11.87 | 12.05 | 388,153 | -0.53(-4.22%) |
Aug 30, 2019 | 12.54 | 12.86 | 12.50 | 12.58 | 249,174 | +0.12(+0.93%) |
Aug 29, 2019 | 12.63 | 12.70 | 12.28 | 12.47 | 202,793 | +0.02(+0.14%) |
Aug 28, 2019 | 12.34 | 12.76 | 12.11 | 12.45 | 276,812 | +0.06(+0.51%) |
Aug 27, 2019 | 12.84 | 12.84 | 12.26 | 12.38 | 171,957 | -0.27(-2.13%) |
Aug 26, 2019 | 12.50 | 13.25 | 12.43 | 12.65 | 319,402 | +0.44(+3.59%) |
Aug 23, 2019 | 12.24 | 12.38 | 12.15 | 12.21 | 253,079 | -0.11(-0.87%) |
Aug 22, 2019 | 12.42 | 12.48 | 12.12 | 12.32 | 245,305 | -0.03(-0.22%) |
Aug 21, 2019 | 12.73 | 12.73 | 12.21 | 12.35 | 300,081 | -0.17(-1.36%) |
Aug 20, 2019 | 12.76 | 12.78 | 12.47 | 12.52 | 256,230 | -0.28(-2.17%) |
Aug 19, 2019 | 13.08 | 13.14 | 12.38 | 12.80 | 357,867 | -0.06(-0.49%) |
Aug 16, 2019 | 12.90 | 13.00 | 12.68 | 12.86 | 340,675 | +0.02(+0.14%) |
Aug 15, 2019 | 13.03 | 13.03 | 12.52 | 12.84 | 594,211 | -0.08(-0.62%) |
Aug 14, 2019 | 12.60 | 13.02 | 12.57 | 12.92 | 380,269 | -0.04(-0.35%) |
Aug 13, 2019 | 12.70 | 13.18 | 12.60 | 12.97 | 269,621 | +0.20(+1.54%) |
Aug 12, 2019 | 12.94 | 12.94 | 12.60 | 12.77 | 268,553 | -0.39(-3.00%) |
Aug 09, 2019 | 13.90 | 13.93 | 13.07 | 13.16 | 543,095 | -0.87(-6.19%) |
Aug 08, 2019 | 13.27 | 14.10 | 13.13 | 14.03 | 570,974 | +1.39(+10.99%) |
Aug 07, 2019 | 12.86 | 12.98 | 12.44 | 12.64 | 884,770 | -0.53(-4.01%) |
Aug 06, 2019 | 12.94 | 13.24 | 12.70 | 13.17 | 472,065 | +0.28(+2.15%) |
Aug 05, 2019 | 12.38 | 13.00 | 12.38 | 12.90 | 695,571 | +0.22(+1.77%) |
Aug 02, 2019 | 11.58 | 12.71 | 11.34 | 12.67 | 567,198 | +1.06(+9.11%) |
Aug 01, 2019 | 12.39 | 13.33 | 11.56 | 11.61 | 1,385,809 | -3.26(-21.93%) |
Jul 31, 2019 | 14.54 | 15.20 | 14.42 | 14.88 | 303,984 | +0.32(+2.22%) |
Jul 30, 2019 | 14.15 | 14.71 | 14.04 | 14.55 | 244,979 | +0.44(+3.11%) |
Jul 29, 2019 | 13.63 | 14.14 | 13.59 | 14.11 | 210,809 | +0.42(+3.08%) |
Jul 26, 2019 | 13.53 | 13.76 | 13.44 | 13.69 | 223,844 | +0.22(+1.66%) |
Jul 25, 2019 | 13.69 | 13.91 | 13.34 | 13.47 | 239,948 | -0.25(-1.83%) |
Jul 24, 2019 | 13.24 | 13.75 | 13.15 | 13.72 | 209,570 | +0.46(+3.45%) |
Jul 23, 2019 | 13.43 | 13.63 | 12.94 | 13.26 | 312,596 | -0.09(-0.67%) |
Jul 22, 2019 | 13.45 | 13.58 | 13.07 | 13.35 | 382,144 | -0.07(-0.53%) |
Jul 19, 2019 | 13.34 | 13.59 | 13.27 | 13.42 | 213,131 | +0.08(+0.60%) |
Jul 18, 2019 | 13.13 | 13.51 | 13.06 | 13.34 | 319,548 | +0.19(+1.43%) |
Jul 17, 2019 | 12.83 | 13.25 | 12.83 | 13.16 | 635,644 | -0.09(-0.68%) |
Jul 16, 2019 | 12.89 | 13.36 | 12.82 | 13.25 | 301,736 | +0.42(+3.28%) |
Jul 15, 2019 | 12.77 | 12.97 | 12.53 | 12.82 | 389,464 | -0.06(-0.49%) |
Jul 12, 2019 | 12.73 | 12.93 | 12.65 | 12.89 | 264,350 | +0.01(+0.07%) |
Jul 11, 2019 | 12.41 | 13.04 | 12.41 | 12.88 | 317,011 | +0.17(+1.34%) |
Jul 10, 2019 | 13.00 | 13.24 | 12.69 | 12.71 | 338,079 | -0.24(-1.87%) |
Jul 09, 2019 | 12.63 | 13.13 | 12.63 | 12.95 | 224,639 | +0.31(+2.48%) |
Jul 08, 2019 | 12.51 | 12.75 | 12.45 | 12.64 | 268,137 | -0.03(-0.21%) |
Jul 05, 2019 | 12.47 | 12.72 | 12.35 | 12.66 | 163,140 | +0.21(+1.65%) |
Jul 03, 2019 | 12.30 | 12.69 | 12.13 | 12.46 | 104,557 | +0.22(+1.83%) |
Jul 02, 2019 | 12.57 | 12.57 | 12.08 | 12.23 | 149,997 | -0.36(-2.85%) |
Jul 01, 2019 | 12.36 | 12.76 | 12.28 | 12.59 | 285,936 | +0.41(+3.38%) |
Jun 28, 2019 | 12.11 | 12.30 | 11.98 | 12.18 | 433,405 | +0.16(+1.34%) |
Jun 27, 2019 | 12.13 | 12.38 | 11.80 | 12.02 | 284,662 | -0.11(-0.89%) |
Jun 26, 2019 | 11.98 | 12.39 | 11.89 | 12.12 | 190,978 | +0.23(+1.96%) |
Jun 25, 2019 | 11.99 | 12.10 | 11.65 | 11.89 | 386,607 | -0.12(-0.97%) |
Jun 24, 2019 | 12.50 | 12.84 | 12.00 | 12.01 | 382,026 | -0.49(-3.94%) |
Jun 21, 2019 | 12.00 | 12.60 | 11.84 | 12.50 | 392,340 | +0.50(+4.18%) |
Jun 20, 2019 | 12.72 | 12.80 | 11.99 | 12.00 | 303,760 | -0.57(-4.56%) |
Jun 19, 2019 | 12.56 | 12.68 | 12.46 | 12.57 | 260,943 | +0.06(+0.50%) |
Jun 18, 2019 | 12.61 | 12.90 | 12.48 | 12.51 | 155,345 | -0.08(-0.64%) |
Jun 17, 2019 | 12.55 | 12.96 | 12.52 | 12.59 | 380,080 | +0.04(+0.36%) |
Jun 14, 2019 | 13.58 | 13.60 | 12.54 | 12.55 | 250,401 | -1.02(-7.53%) |
Jun 13, 2019 | 13.65 | 13.80 | 13.51 | 13.57 | 117,766 | -0.02(-0.13%) |
Jun 12, 2019 | 13.31 | 13.71 | 13.04 | 13.59 | 475,793 | +0.30(+2.23%) |
Jun 11, 2019 | 13.57 | 13.72 | 13.28 | 13.29 | 323,424 | -0.13(-1.00%) |
Jun 10, 2019 | 14.03 | 14.05 | 13.22 | 13.42 | 379,950 | -0.65(-4.65%) |
Jun 07, 2019 | 13.85 | 14.15 | 13.64 | 14.08 | 262,564 | +0.24(+1.75%) |
Jun 06, 2019 | 14.07 | 14.10 | 13.32 | 13.84 | 247,532 | -0.30(-2.09%) |
Jun 05, 2019 | 14.45 | 14.58 | 14.03 | 14.13 | 309,302 | -0.25(-1.75%) |
Jun 04, 2019 | 14.08 | 14.47 | 14.07 | 14.38 | 127,798 | +0.55(+3.95%) |