Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.66 | 11.12 | 10.56 | 11.00 | 233,555 | +0.18(+1.62%) |
May 28, 2020 | 11.00 | 11.15 | 10.76 | 10.83 | 139,862 | -0.28(-2.53%) |
May 27, 2020 | 10.73 | 11.23 | 10.73 | 11.11 | 160,410 | +0.46(+4.37%) |
May 26, 2020 | 10.65 | 10.83 | 10.48 | 10.65 | 136,514 | +0.42(+4.12%) |
May 22, 2020 | 10.38 | 10.38 | 9.988 | 10.22 | 52,686 | -0.02(-0.17%) |
May 21, 2020 | 10.18 | 10.36 | 10.09 | 10.24 | 133,111 | -0.03(-0.34%) |
May 20, 2020 | 9.935 | 10.35 | 9.891 | 10.28 | 174,596 | +0.60(+6.16%) |
May 19, 2020 | 9.760 | 9.979 | 9.646 | 9.681 | 156,296 | -0.22(-2.21%) |
May 18, 2020 | 9.970 | 10.03 | 9.795 | 9.900 | 297,145 | +0.39(+4.15%) |
May 15, 2020 | 9.295 | 9.567 | 9.172 | 9.505 | 165,130 | +0.27(+2.94%) |
May 14, 2020 | 8.742 | 9.260 | 8.427 | 9.234 | 177,112 | +0.16(+1.74%) |
May 13, 2020 | 9.277 | 9.277 | 8.804 | 9.076 | 189,537 | -0.20(-2.17%) |
May 12, 2020 | 9.760 | 9.786 | 9.242 | 9.277 | 149,683 | -0.50(-5.11%) |
May 11, 2020 | 9.882 | 9.922 | 9.532 | 9.777 | 162,373 | -0.38(-3.71%) |
May 08, 2020 | 9.882 | 10.26 | 9.646 | 10.15 | 223,177 | +0.52(+5.37%) |
May 07, 2020 | 9.856 | 9.909 | 9.462 | 9.637 | 219,999 | +0.03(+0.27%) |
May 06, 2020 | 9.567 | 9.856 | 9.400 | 9.611 | 202,894 | -0.11(-1.17%) |
May 05, 2020 | 10.69 | 10.91 | 9.663 | 9.725 | 231,811 | +0.01(+0.09%) |
May 04, 2020 | 9.777 | 9.874 | 9.514 | 9.716 | 111,213 | -0.01(-0.09%) |
May 01, 2020 | 9.961 | 10.09 | 9.514 | 9.725 | 192,272 | -0.55(-5.38%) |
Apr 30, 2020 | 10.26 | 10.42 | 9.996 | 10.28 | 154,611 | -0.30(-2.82%) |
Apr 29, 2020 | 10.05 | 10.73 | 9.926 | 10.58 | 271,188 | +0.82(+8.36%) |
Apr 28, 2020 | 10.02 | 10.15 | 9.611 | 9.760 | 133,684 | +0.05(+0.54%) |
Apr 27, 2020 | 9.409 | 9.804 | 9.409 | 9.707 | 125,839 | +0.32(+3.36%) |
Apr 24, 2020 | 8.892 | 9.444 | 8.883 | 9.391 | 142,778 | +0.49(+5.52%) |
Apr 23, 2020 | 8.585 | 8.927 | 8.463 | 8.900 | 168,619 | +0.37(+4.32%) |
Apr 22, 2020 | 8.690 | 8.760 | 8.515 | 8.532 | 208,704 | +0.02(+0.21%) |
Apr 21, 2020 | 8.444 | 8.690 | 8.313 | 8.515 | 115,788 | -0.24(-2.71%) |
Apr 20, 2020 | 8.742 | 8.865 | 8.576 | 8.751 | 291,684 | -0.18(-2.06%) |
Apr 17, 2020 | 8.234 | 8.988 | 8.234 | 8.935 | 201,623 | +0.85(+10.52%) |
Apr 16, 2020 | 8.804 | 8.804 | 7.874 | 8.085 | 382,298 | -0.72(-8.17%) |
Apr 15, 2020 | 9.488 | 9.690 | 8.786 | 8.804 | 109,721 | -1.10(-11.15%) |
Apr 14, 2020 | 10.12 | 10.19 | 9.733 | 9.909 | 295,596 | +0.07(+0.71%) |
Apr 13, 2020 | 9.935 | 10.21 | 9.523 | 9.839 | 146,416 | -0.25(-2.43%) |
Apr 09, 2020 | 9.646 | 10.32 | 9.646 | 10.08 | 272,899 | +0.44(+4.55%) |
Apr 08, 2020 | 9.672 | 10.03 | 9.497 | 9.646 | 397,149 | +0.22(+2.33%) |
Apr 07, 2020 | 9.935 | 10.49 | 9.374 | 9.426 | 325,615 | -0.26(-2.71%) |
Apr 06, 2020 | 9.356 | 9.777 | 9.032 | 9.690 | 190,986 | +0.78(+8.76%) |
Apr 03, 2020 | 9.383 | 9.663 | 8.778 | 8.909 | 149,735 | -0.62(-6.53%) |
Apr 02, 2020 | 9.277 | 9.786 | 9.225 | 9.532 | 200,354 | +0.17(+1.78%) |
Apr 01, 2020 | 9.120 | 9.523 | 8.944 | 9.365 | 246,267 | -0.19(-2.02%) |
Mar 31, 2020 | 9.339 | 9.707 | 9.120 | 9.558 | 251,551 | +0.22(+2.35%) |
Mar 30, 2020 | 9.409 | 9.576 | 9.024 | 9.339 | 246,665 | -0.10(-1.02%) |
Mar 27, 2020 | 9.988 | 10.04 | 9.207 | 9.435 | 175,394 | -0.90(-8.74%) |
Mar 26, 2020 | 9.698 | 10.48 | 9.637 | 10.34 | 238,053 | +0.69(+7.18%) |
Mar 25, 2020 | 9.356 | 9.944 | 8.848 | 9.646 | 316,385 | +0.11(+1.20%) |
Mar 24, 2020 | 8.760 | 9.558 | 8.576 | 9.532 | 169,658 | +1.16(+13.82%) |
Mar 23, 2020 | 8.444 | 8.734 | 7.813 | 8.374 | 219,063 | +0.11(+1.38%) |
Mar 20, 2020 | 9.234 | 9.540 | 8.142 | 8.260 | 301,067 | -0.86(-9.42%) |
Mar 19, 2020 | 8.032 | 9.409 | 8.023 | 9.120 | 282,282 | +1.13(+14.16%) |
Mar 18, 2020 | 8.208 | 8.374 | 7.822 | 7.988 | 266,134 | -0.74(-8.44%) |
Mar 17, 2020 | 8.427 | 8.760 | 8.208 | 8.725 | 264,785 | +0.45(+5.40%) |
Mar 16, 2020 | 7.541 | 8.769 | 7.453 | 8.278 | 259,113 | -0.17(-1.97%) |
Mar 13, 2020 | 8.488 | 8.532 | 7.787 | 8.444 | 233,669 | +0.77(+10.06%) |
Mar 12, 2020 | 8.190 | 8.260 | 7.638 | 7.673 | 193,440 | -0.97(-11.26%) |
Mar 11, 2020 | 8.444 | 8.742 | 8.278 | 8.646 | 224,346 | -0.04(-0.40%) |
Mar 10, 2020 | 8.848 | 8.962 | 7.945 | 8.681 | 271,357 | +0.00(+0.00%) |
Mar 09, 2020 | 9.576 | 9.576 | 8.672 | 8.681 | 100,763 | -1.46(-14.43%) |
Mar 06, 2020 | 9.856 | 10.23 | 9.760 | 10.15 | 138,217 | -0.07(-0.69%) |
Mar 05, 2020 | 10.64 | 10.64 | 10.09 | 10.22 | 126,455 | -0.57(-5.28%) |
Mar 04, 2020 | 10.88 | 10.88 | 10.47 | 10.79 | 94,692 | +0.03(+0.24%) |
Mar 03, 2020 | 11.33 | 11.33 | 10.66 | 10.76 | 89,056 | -0.59(-5.18%) |
Mar 02, 2020 | 11.65 | 11.82 | 10.98 | 11.35 | 139,948 | -0.29(-2.49%) |
Feb 28, 2020 | 11.03 | 11.64 | 11.03 | 11.64 | 167,183 | +0.20(+1.76%) |
Feb 27, 2020 | 12.01 | 12.11 | 11.43 | 11.43 | 134,366 | -0.81(-6.59%) |
Feb 26, 2020 | 12.21 | 12.38 | 12.00 | 12.24 | 161,131 | +0.16(+1.31%) |
Feb 25, 2020 | 12.75 | 12.75 | 11.86 | 12.08 | 190,581 | -0.67(-5.23%) |
Feb 24, 2020 | 13.03 | 13.09 | 12.70 | 12.75 | 171,284 | -0.61(-4.59%) |
Feb 21, 2020 | 13.45 | 13.56 | 13.29 | 13.36 | 191,474 | +0.06(+0.46%) |
Feb 20, 2020 | 13.35 | 13.68 | 13.25 | 13.30 | 178,806 | +0.00(+0.00%) |
Feb 19, 2020 | 13.42 | 13.48 | 13.25 | 13.30 | 74,544 | -0.03(-0.20%) |
Feb 18, 2020 | 13.35 | 13.40 | 13.27 | 13.33 | 69,876 | +0.00(+0.00%) |
Feb 14, 2020 | 13.26 | 13.43 | 13.26 | 13.33 | 140,269 | +0.10(+0.73%) |
Feb 13, 2020 | 13.36 | 13.38 | 13.18 | 13.23 | 90,058 | -0.16(-1.18%) |
Feb 12, 2020 | 13.74 | 13.74 | 13.39 | 13.39 | 79,920 | -0.18(-1.36%) |
Feb 11, 2020 | 13.71 | 13.89 | 13.37 | 13.57 | 95,157 | -0.41(-2.95%) |
Feb 10, 2020 | 14.14 | 14.20 | 13.93 | 13.99 | 66,390 | -0.24(-1.66%) |
Feb 07, 2020 | 14.34 | 14.34 | 14.10 | 14.22 | 57,476 | -0.18(-1.28%) |
Feb 06, 2020 | 14.47 | 14.47 | 14.27 | 14.41 | 56,264 | -0.02(-0.12%) |
Feb 05, 2020 | 14.35 | 14.45 | 14.09 | 14.42 | 75,031 | +0.22(+1.54%) |
Feb 04, 2020 | 14.10 | 14.24 | 14.05 | 14.21 | 51,813 | +0.28(+2.02%) |
Feb 03, 2020 | 13.50 | 13.95 | 13.50 | 13.92 | 132,965 | +0.50(+3.72%) |
Jan 31, 2020 | 13.51 | 13.51 | 13.25 | 13.43 | 139,585 | -0.20(-1.48%) |
Jan 30, 2020 | 13.48 | 13.64 | 13.31 | 13.63 | 63,844 | +0.01(+0.06%) |
Jan 29, 2020 | 13.86 | 13.93 | 13.56 | 13.62 | 103,462 | -0.20(-1.46%) |
Jan 28, 2020 | 14.01 | 14.01 | 13.66 | 13.82 | 74,299 | -0.09(-0.63%) |
Jan 27, 2020 | 13.84 | 13.98 | 13.73 | 13.91 | 58,126 | -0.14(-1.00%) |
Jan 24, 2020 | 14.23 | 14.23 | 13.95 | 14.05 | 79,030 | -0.11(-0.80%) |
Jan 23, 2020 | 14.10 | 14.23 | 13.88 | 14.16 | 81,415 | +0.04(+0.31%) |
Jan 22, 2020 | 14.34 | 14.34 | 14.07 | 14.12 | 51,526 | -0.18(-1.23%) |
Jan 21, 2020 | 14.51 | 14.59 | 14.28 | 14.29 | 65,003 | -0.34(-2.34%) |
Jan 17, 2020 | 14.69 | 14.69 | 14.52 | 14.64 | 57,134 | +0.04(+0.24%) |
Jan 16, 2020 | 14.63 | 14.69 | 14.50 | 14.60 | 62,504 | +0.08(+0.54%) |
Jan 15, 2020 | 14.53 | 14.69 | 14.43 | 14.52 | 69,712 | -0.04(-0.24%) |
Jan 14, 2020 | 14.45 | 14.68 | 14.45 | 14.56 | 52,909 | +0.04(+0.30%) |
Jan 13, 2020 | 14.14 | 14.55 | 14.13 | 14.51 | 48,272 | +0.34(+2.41%) |
Jan 10, 2020 | 14.28 | 14.40 | 14.07 | 14.17 | 96,364 | -0.08(-0.55%) |
Jan 09, 2020 | 14.39 | 14.48 | 14.19 | 14.25 | 219,663 | -0.11(-0.73%) |
Jan 08, 2020 | 14.14 | 14.45 | 13.35 | 14.35 | 193,872 | -0.13(-0.91%) |
Jan 07, 2020 | 14.52 | 14.65 | 14.43 | 14.49 | 43,342 | -0.12(-0.84%) |
Jan 06, 2020 | 14.61 | 14.64 | 14.51 | 14.61 | 102,946 | -0.01(-0.06%) |
Jan 03, 2020 | 14.58 | 14.65 | 14.47 | 14.62 | 88,153 | -0.15(-1.01%) |
Jan 02, 2020 | 15.13 | 15.13 | 14.68 | 14.77 | 93,918 | -0.30(-1.98%) |
Dec 31, 2019 | 15.04 | 15.13 | 14.93 | 15.06 | 98,531 | +0.00(+0.00%) |
Dec 30, 2019 | 14.93 | 15.08 | 14.75 | 15.06 | 388,287 | +0.15(+1.00%) |
Dec 27, 2019 | 14.92 | 14.99 | 14.84 | 14.92 | 85,302 | -0.02(-0.12%) |
Dec 26, 2019 | 14.99 | 14.99 | 14.79 | 14.93 | 71,486 | -0.04(-0.23%) |
Dec 24, 2019 | 14.88 | 15.04 | 14.87 | 14.97 | 75,836 | +0.07(+0.47%) |
Dec 23, 2019 | 14.99 | 14.99 | 14.81 | 14.90 | 93,353 | -0.03(-0.18%) |
Dec 20, 2019 | 14.94 | 15.04 | 14.87 | 14.92 | 428,450 | +0.01(+0.06%) |
Dec 19, 2019 | 14.67 | 14.94 | 14.48 | 14.92 | 150,849 | +0.32(+2.22%) |
Dec 18, 2019 | 14.37 | 14.60 | 14.23 | 14.59 | 173,040 | +0.42(+2.97%) |
Dec 17, 2019 | 14.28 | 14.37 | 14.13 | 14.17 | 371,805 | -0.11(-0.80%) |
Dec 16, 2019 | 14.26 | 14.35 | 14.18 | 14.28 | 120,201 | +0.25(+1.81%) |
Dec 13, 2019 | 14.02 | 14.18 | 13.87 | 14.03 | 92,372 | -0.01(-0.06%) |
Dec 12, 2019 | 13.85 | 14.22 | 13.85 | 14.04 | 106,526 | +0.24(+1.72%) |
Dec 11, 2019 | 13.72 | 13.92 | 13.66 | 13.80 | 72,597 | +0.13(+0.96%) |
Dec 10, 2019 | 13.67 | 13.81 | 13.60 | 13.67 | 73,521 | -0.04(-0.32%) |
Dec 09, 2019 | 13.71 | 13.85 | 13.62 | 13.71 | 62,236 | +0.01(+0.06%) |
Dec 06, 2019 | 13.87 | 14.02 | 13.70 | 13.71 | 115,979 | +0.02(+0.13%) |
Dec 05, 2019 | 13.64 | 13.75 | 13.54 | 13.69 | 56,580 | +0.10(+0.71%) |
Dec 04, 2019 | 13.78 | 13.92 | 13.57 | 13.59 | 67,385 | -0.04(-0.26%) |
Dec 03, 2019 | 13.70 | 13.71 | 13.55 | 13.63 | 104,603 | -0.18(-1.27%) |
Dec 02, 2019 | 13.93 | 14.00 | 13.76 | 13.80 | 110,273 | -0.11(-0.76%) |
Nov 29, 2019 | 13.66 | 13.96 | 13.59 | 13.91 | 87,925 | +0.16(+1.15%) |
Nov 27, 2019 | 13.65 | 13.80 | 13.56 | 13.75 | 113,014 | +0.18(+1.29%) |
Nov 26, 2019 | 13.52 | 13.71 | 13.41 | 13.57 | 205,351 | +0.01(+0.06%) |
Nov 25, 2019 | 13.49 | 13.70 | 13.45 | 13.57 | 121,929 | +0.17(+1.24%) |
Nov 22, 2019 | 13.44 | 13.61 | 13.35 | 13.40 | 75,266 | +0.05(+0.39%) |
Nov 21, 2019 | 13.57 | 13.57 | 13.34 | 13.35 | 70,234 | -0.20(-1.49%) |
Nov 20, 2019 | 13.54 | 13.79 | 13.50 | 13.55 | 143,151 | -0.01(-0.06%) |
Nov 19, 2019 | 13.63 | 13.67 | 13.46 | 13.56 | 70,895 | -0.06(-0.45%) |
Nov 18, 2019 | 13.65 | 13.73 | 13.10 | 13.62 | 138,635 | -0.55(-3.90%) |
Nov 15, 2019 | 14.36 | 14.36 | 14.09 | 14.17 | 53,256 | -0.06(-0.43%) |
Nov 14, 2019 | 14.27 | 14.43 | 14.21 | 14.23 | 66,530 | -0.11(-0.73%) |
Nov 13, 2019 | 14.47 | 14.47 | 14.27 | 14.34 | 77,305 | -0.27(-1.86%) |
Nov 12, 2019 | 14.53 | 14.68 | 14.52 | 14.61 | 75,373 | +0.07(+0.48%) |
Nov 11, 2019 | 14.45 | 14.63 | 14.41 | 14.54 | 75,452 | -0.04(-0.30%) |
Nov 08, 2019 | 14.58 | 14.77 | 14.54 | 14.58 | 77,775 | -0.08(-0.54%) |
Nov 07, 2019 | 14.55 | 14.82 | 14.47 | 14.66 | 138,310 | +0.23(+1.58%) |
Nov 06, 2019 | 14.38 | 14.45 | 14.27 | 14.43 | 83,186 | +0.08(+0.55%) |
Nov 05, 2019 | 14.38 | 14.52 | 14.29 | 14.35 | 134,716 | +0.00(+0.00%) |
Nov 04, 2019 | 14.42 | 14.42 | 14.26 | 14.35 | 88,023 | +0.00(+0.00%) |
Nov 01, 2019 | 14.47 | 14.59 | 14.25 | 14.35 | 107,198 | -0.09(-0.61%) |
Oct 31, 2019 | 14.47 | 14.48 | 14.27 | 14.44 | 192,387 | +0.06(+0.43%) |
Oct 30, 2019 | 14.26 | 14.46 | 14.24 | 14.38 | 56,930 | +0.07(+0.49%) |
Oct 29, 2019 | 14.16 | 14.46 | 14.14 | 14.31 | 100,083 | +0.06(+0.43%) |
Oct 28, 2019 | 14.21 | 14.29 | 14.08 | 14.25 | 93,061 | +0.13(+0.93%) |
Oct 25, 2019 | 13.99 | 14.22 | 13.99 | 14.12 | 92,943 | +0.11(+0.81%) |
Oct 24, 2019 | 14.07 | 14.10 | 13.91 | 14.00 | 72,928 | -0.02(-0.12%) |
Oct 23, 2019 | 13.97 | 14.11 | 13.96 | 14.02 | 100,093 | +0.04(+0.25%) |
Oct 22, 2019 | 13.99 | 14.00 | 13.83 | 13.99 | 89,209 | -0.04(-0.31%) |
Oct 21, 2019 | 14.14 | 14.23 | 13.99 | 14.03 | 113,444 | +0.08(+0.57%) |
Oct 18, 2019 | 13.78 | 14.05 | 13.78 | 13.95 | 125,786 | +0.05(+0.38%) |
Oct 17, 2019 | 13.90 | 14.03 | 13.87 | 13.90 | 115,901 | +0.06(+0.44%) |
Oct 16, 2019 | 13.91 | 14.24 | 13.78 | 13.84 | 190,599 | -0.14(-1.00%) |
Oct 15, 2019 | 13.83 | 14.06 | 13.82 | 13.98 | 93,433 | +0.12(+0.89%) |
Oct 14, 2019 | 13.82 | 13.99 | 13.65 | 13.85 | 83,470 | +0.04(+0.25%) |
Oct 11, 2019 | 13.57 | 14.18 | 13.35 | 13.82 | 644,215 | +0.52(+3.89%) |
Oct 10, 2019 | 13.25 | 13.53 | 13.08 | 13.30 | 144,123 | +0.16(+1.20%) |
Oct 09, 2019 | 13.31 | 13.32 | 13.02 | 13.14 | 97,082 | +0.02(+0.13%) |
Oct 08, 2019 | 13.32 | 13.32 | 13.04 | 13.13 | 125,677 | -0.39(-2.86%) |
Oct 07, 2019 | 13.53 | 13.70 | 13.46 | 13.51 | 69,778 | -0.13(-0.96%) |
Oct 04, 2019 | 13.54 | 13.68 | 13.49 | 13.64 | 54,397 | +0.07(+0.52%) |
Oct 03, 2019 | 13.47 | 13.57 | 13.28 | 13.57 | 73,107 | +0.02(+0.13%) |
Oct 02, 2019 | 13.57 | 13.68 | 13.46 | 13.56 | 101,924 | -0.19(-1.40%) |
Oct 01, 2019 | 14.07 | 14.15 | 13.60 | 13.75 | 102,124 | -0.23(-1.63%) |
Sep 30, 2019 | 13.87 | 14.18 | 13.72 | 13.98 | 86,540 | +0.11(+0.82%) |
Sep 27, 2019 | 14.03 | 14.06 | 13.85 | 13.86 | 115,295 | -0.08(-0.57%) |
Sep 26, 2019 | 13.97 | 14.05 | 13.85 | 13.94 | 71,820 | -0.05(-0.38%) |
Sep 25, 2019 | 13.83 | 14.07 | 13.78 | 13.99 | 72,934 | +0.19(+1.40%) |
Sep 24, 2019 | 13.83 | 14.08 | 13.71 | 13.80 | 88,328 | -0.06(-0.44%) |
Sep 23, 2019 | 13.78 | 14.04 | 13.78 | 13.86 | 70,701 | -0.06(-0.44%) |
Sep 20, 2019 | 14.05 | 14.11 | 13.84 | 13.92 | 179,841 | -0.10(-0.69%) |
Sep 19, 2019 | 14.21 | 14.35 | 14.00 | 14.02 | 97,355 | -0.16(-1.11%) |
Sep 18, 2019 | 14.10 | 14.25 | 14.10 | 14.18 | 86,009 | +0.05(+0.37%) |
Sep 17, 2019 | 14.10 | 14.31 | 14.08 | 14.13 | 57,015 | -0.06(-0.43%) |
Sep 16, 2019 | 14.19 | 14.32 | 14.02 | 14.19 | 52,977 | -0.08(-0.55%) |
Sep 13, 2019 | 14.22 | 14.42 | 14.15 | 14.27 | 100,583 | +0.21(+1.50%) |
Sep 12, 2019 | 14.07 | 14.16 | 13.74 | 14.06 | 91,818 | -0.05(-0.37%) |
Sep 11, 2019 | 13.78 | 14.14 | 13.76 | 14.11 | 90,933 | +0.46(+3.34%) |
Sep 10, 2019 | 13.27 | 13.72 | 13.27 | 13.65 | 83,118 | +0.37(+2.77%) |
Sep 09, 2019 | 12.92 | 13.35 | 12.89 | 13.28 | 62,392 | +0.44(+3.41%) |
Sep 06, 2019 | 12.83 | 13.01 | 12.78 | 12.85 | 48,011 | +0.02(+0.14%) |
Sep 05, 2019 | 12.78 | 13.14 | 12.68 | 12.83 | 107,015 | +0.25(+1.95%) |
Sep 04, 2019 | 12.57 | 12.64 | 12.52 | 12.58 | 49,941 | +0.19(+1.56%) |
Sep 03, 2019 | 12.41 | 12.56 | 12.36 | 12.39 | 84,433 | -0.14(-1.12%) |
Aug 30, 2019 | 12.68 | 12.75 | 12.33 | 12.53 | 100,811 | -0.06(-0.49%) |
Aug 29, 2019 | 12.70 | 12.82 | 12.57 | 12.59 | 49,670 | +0.11(+0.84%) |
Aug 28, 2019 | 12.33 | 12.63 | 12.33 | 12.49 | 42,161 | +0.16(+1.28%) |
Aug 27, 2019 | 12.68 | 12.68 | 12.21 | 12.33 | 88,949 | -0.18(-1.47%) |
Aug 26, 2019 | 12.44 | 12.56 | 12.36 | 12.51 | 53,065 | +0.20(+1.64%) |
Aug 23, 2019 | 12.64 | 12.69 | 12.13 | 12.31 | 139,243 | -0.42(-3.31%) |
Aug 22, 2019 | 12.91 | 12.93 | 12.64 | 12.73 | 59,442 | -0.13(-1.02%) |
Aug 21, 2019 | 12.86 | 13.00 | 12.67 | 12.86 | 97,973 | +0.19(+1.52%) |
Aug 20, 2019 | 12.84 | 12.87 | 12.61 | 12.67 | 86,277 | -0.22(-1.70%) |
Aug 19, 2019 | 12.85 | 12.95 | 12.64 | 12.89 | 108,483 | +0.26(+2.08%) |
Aug 16, 2019 | 12.41 | 12.72 | 12.41 | 12.63 | 63,064 | +0.33(+2.71%) |
Aug 15, 2019 | 12.43 | 12.49 | 12.19 | 12.29 | 71,019 | -0.11(-0.85%) |
Aug 14, 2019 | 12.69 | 12.69 | 12.33 | 12.40 | 92,351 | -0.58(-4.46%) |
Aug 13, 2019 | 12.72 | 13.25 | 12.72 | 12.98 | 90,969 | +0.18(+1.44%) |
Aug 12, 2019 | 12.62 | 12.81 | 12.54 | 12.79 | 50,857 | +0.15(+1.18%) |
Aug 09, 2019 | 12.92 | 12.95 | 12.62 | 12.64 | 87,925 | -0.14(-1.10%) |
Aug 08, 2019 | 11.84 | 12.99 | 11.83 | 12.78 | 145,976 | +1.02(+8.64%) |
Aug 07, 2019 | 12.04 | 12.07 | 11.56 | 11.77 | 168,759 | -0.45(-3.66%) |
Aug 06, 2019 | 12.42 | 12.42 | 12.05 | 12.21 | 87,875 | -0.17(-1.35%) |
Aug 05, 2019 | 12.67 | 12.67 | 12.29 | 12.38 | 92,614 | -0.51(-3.95%) |
Aug 02, 2019 | 13.00 | 13.00 | 12.78 | 12.89 | 135,822 | -0.23(-1.74%) |
Aug 01, 2019 | 13.65 | 13.65 | 13.12 | 13.12 | 136,914 | -0.55(-4.04%) |
Jul 31, 2019 | 13.91 | 14.06 | 13.64 | 13.67 | 164,049 | -0.25(-1.76%) |
Jul 30, 2019 | 13.62 | 13.94 | 13.59 | 13.92 | 90,068 | +0.19(+1.41%) |
Jul 29, 2019 | 13.85 | 13.92 | 13.63 | 13.72 | 88,429 | -0.11(-0.82%) |
Jul 26, 2019 | 13.78 | 13.95 | 13.60 | 13.84 | 101,382 | +0.07(+0.51%) |
Jul 25, 2019 | 14.00 | 14.04 | 13.72 | 13.77 | 82,987 | -0.29(-2.06%) |
Jul 24, 2019 | 13.78 | 14.14 | 13.78 | 14.06 | 91,812 | +0.20(+1.46%) |
Jul 23, 2019 | 13.70 | 13.92 | 13.70 | 13.85 | 43,823 | +0.19(+1.41%) |
Jul 22, 2019 | 13.85 | 13.97 | 13.62 | 13.66 | 39,072 | -0.21(-1.52%) |
Jul 19, 2019 | 13.68 | 13.92 | 13.67 | 13.87 | 66,143 | +0.16(+1.15%) |
Jul 18, 2019 | 13.71 | 13.86 | 13.65 | 13.71 | 82,146 | -0.02(-0.13%) |
Jul 17, 2019 | 13.99 | 14.07 | 13.69 | 13.73 | 125,947 | -0.29(-2.06%) |
Jul 16, 2019 | 13.93 | 14.13 | 13.89 | 14.02 | 71,364 | +0.01(+0.06%) |
Jul 15, 2019 | 13.97 | 14.05 | 13.77 | 14.01 | 56,464 | +0.07(+0.50%) |
Jul 12, 2019 | 13.74 | 13.99 | 13.70 | 13.94 | 85,872 | +0.24(+1.73%) |
Jul 11, 2019 | 13.91 | 13.92 | 13.65 | 13.71 | 98,093 | -0.23(-1.64%) |
Jul 10, 2019 | 14.26 | 14.26 | 13.86 | 13.93 | 106,128 | -0.37(-2.58%) |
Jul 09, 2019 | 14.40 | 14.40 | 14.21 | 14.30 | 83,576 | -0.18(-1.21%) |
Jul 08, 2019 | 14.41 | 14.53 | 14.36 | 14.48 | 207,227 | +0.02(+0.12%) |
Jul 05, 2019 | 14.39 | 14.52 | 14.25 | 14.46 | 69,906 | +0.01(+0.06%) |
Jul 03, 2019 | 14.44 | 14.59 | 14.36 | 14.45 | 75,608 | +0.05(+0.37%) |
Jul 02, 2019 | 14.28 | 14.42 | 14.19 | 14.40 | 79,009 | +0.10(+0.67%) |
Jul 01, 2019 | 14.00 | 14.38 | 14.00 | 14.30 | 152,213 | +0.40(+2.90%) |
Jun 28, 2019 | 13.94 | 14.12 | 13.86 | 13.90 | 533,025 | -0.04(-0.31%) |
Jun 27, 2019 | 13.85 | 14.09 | 13.85 | 13.94 | 165,772 | +0.04(+0.32%) |
Jun 26, 2019 | 14.10 | 14.18 | 13.84 | 13.90 | 100,347 | -0.16(-1.12%) |
Jun 25, 2019 | 13.97 | 14.14 | 13.88 | 14.06 | 112,269 | +0.08(+0.56%) |
Jun 24, 2019 | 13.92 | 14.09 | 13.81 | 13.98 | 85,138 | +0.03(+0.19%) |
Jun 21, 2019 | 13.95 | 14.06 | 13.82 | 13.95 | 142,664 | -0.11(-0.75%) |
Jun 20, 2019 | 14.07 | 14.11 | 13.87 | 14.06 | 72,510 | +0.12(+0.88%) |
Jun 19, 2019 | 13.89 | 13.93 | 13.61 | 13.93 | 116,673 | +0.12(+0.89%) |
Jun 18, 2019 | 13.78 | 14.03 | 13.75 | 13.81 | 85,105 | +0.14(+1.03%) |
Jun 17, 2019 | 13.71 | 13.83 | 13.64 | 13.67 | 46,903 | +0.00(+0.00%) |
Jun 14, 2019 | 14.02 | 14.02 | 13.64 | 13.67 | 58,502 | -0.23(-1.64%) |
Jun 13, 2019 | 14.00 | 14.09 | 13.85 | 13.90 | 57,932 | -0.05(-0.38%) |
Jun 12, 2019 | 13.85 | 14.08 | 13.78 | 13.95 | 58,987 | +0.10(+0.70%) |
Jun 11, 2019 | 13.98 | 14.11 | 13.78 | 13.85 | 133,739 | +0.03(+0.19%) |
Jun 10, 2019 | 13.86 | 13.97 | 13.78 | 13.83 | 53,133 | +0.03(+0.19%) |
Jun 07, 2019 | 13.97 | 14.08 | 13.78 | 13.80 | 100,127 | -0.11(-0.82%) |
Jun 06, 2019 | 13.90 | 14.02 | 13.76 | 13.92 | 54,117 | -0.04(-0.25%) |
Jun 05, 2019 | 14.00 | 14.01 | 13.68 | 13.95 | 87,092 | -0.02(-0.13%) |
Jun 04, 2019 | 13.55 | 13.97 | 13.37 | 13.97 | 100,410 | +0.59(+4.39%) |